Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 70.14 | 70.59 | 69.72 | 70.37 | 1,055,480 | +0.32(+0.45%) |
Nov 29, 2012 | 69.49 | 70.44 | 69.40 | 70.05 | 659,626 | +0.66(+0.95%) |
Nov 28, 2012 | 68.89 | 69.49 | 68.76 | 69.39 | 462,386 | +0.44(+0.64%) |
Nov 27, 2012 | 68.89 | 69.32 | 68.40 | 68.95 | 680,167 | +0.04(+0.06%) |
Nov 26, 2012 | 69.23 | 69.76 | 68.34 | 68.91 | 755,500 | -0.76(-1.09%) |
Nov 23, 2012 | 69.09 | 69.70 | 69.05 | 69.67 | 310,912 | +0.70(+1.01%) |
Nov 21, 2012 | 68.73 | 69.00 | 68.54 | 68.97 | 695,491 | +0.23(+0.34%) |
Nov 20, 2012 | 69.48 | 69.48 | 68.36 | 68.74 | 728,211 | -0.85(-1.22%) |
Nov 19, 2012 | 68.66 | 69.59 | 68.43 | 69.59 | 1,342,615 | +1.04(+1.52%) |
Nov 16, 2012 | 68.96 | 69.71 | 68.55 | 68.55 | 2,236,465 | -0.55(-0.79%) |
Nov 15, 2012 | 68.76 | 70.12 | 68.35 | 69.10 | 946,819 | +0.49(+0.72%) |
Nov 14, 2012 | 69.98 | 70.36 | 68.47 | 68.60 | 720,551 | -1.16(-1.67%) |
Nov 13, 2012 | 70.87 | 71.28 | 69.68 | 69.77 | 1,074,857 | -0.42(-0.59%) |
Nov 12, 2012 | 70.48 | 70.67 | 70.09 | 70.19 | 484,680 | -0.06(-0.08%) |
Nov 09, 2012 | 69.92 | 70.69 | 69.92 | 70.24 | 774,872 | +0.15(+0.21%) |
Nov 08, 2012 | 70.55 | 70.93 | 70.08 | 70.09 | 1,003,793 | -0.54(-0.77%) |
Nov 07, 2012 | 71.62 | 72.34 | 70.54 | 70.63 | 1,517,546 | -1.34(-1.86%) |
Nov 06, 2012 | 71.88 | 72.64 | 71.32 | 71.97 | 524,300 | +0.17(+0.24%) |
Nov 05, 2012 | 70.73 | 72.15 | 70.51 | 71.80 | 706,389 | +0.87(+1.22%) |
Nov 02, 2012 | 71.34 | 71.60 | 70.22 | 70.93 | 709,967 | -0.06(-0.08%) |
Nov 01, 2012 | 70.72 | 71.23 | 70.38 | 70.99 | 1,632,901 | +0.51(+0.72%) |
Oct 31, 2012 | 70.71 | 71.27 | 70.18 | 70.48 | 1,050,891 | -0.18(-0.26%) |
Oct 26, 2012 | 71.24 | 70.67 | 70.67 | 70.67 | 956,395 | -0.56(-0.78%) |
Oct 25, 2012 | 71.38 | 71.54 | 70.73 | 71.22 | 633,081 | +0.33(+0.47%) |
Oct 24, 2012 | 71.09 | 71.33 | 70.73 | 70.89 | 744,495 | +0.03(+0.04%) |
Oct 23, 2012 | 71.44 | 71.44 | 70.57 | 70.87 | 1,003,835 | -1.20(-1.66%) |
Oct 19, 2012 | 72.86 | 73.73 | 71.41 | 72.07 | 1,510,912 | -1.81(-2.45%) |
Oct 18, 2012 | 74.28 | 74.34 | 71.97 | 73.88 | 2,991,125 | -1.16(-1.55%) |
Oct 17, 2012 | 75.80 | 76.67 | 74.45 | 75.04 | 2,116,599 | -2.30(-2.97%) |
Oct 16, 2012 | 77.66 | 78.28 | 75.47 | 77.34 | 835,334 | -0.52(-0.66%) |
Oct 15, 2012 | 77.22 | 78.00 | 77.07 | 77.86 | 790,576 | +0.72(+0.93%) |
Oct 12, 2012 | 77.89 | 78.16 | 77.06 | 77.14 | 604,731 | -0.47(-0.60%) |
Oct 11, 2012 | 77.21 | 78.04 | 77.11 | 77.61 | 579,592 | +0.70(+0.91%) |
Oct 10, 2012 | 77.38 | 77.83 | 76.83 | 76.91 | 550,642 | -0.37(-0.47%) |
Oct 09, 2012 | 77.95 | 78.33 | 77.17 | 77.27 | 636,908 | -0.94(-1.20%) |
Oct 08, 2012 | 77.66 | 78.45 | 77.54 | 78.21 | 457,128 | +0.47(+0.60%) |
Oct 05, 2012 | 77.99 | 78.30 | 77.51 | 77.75 | 438,909 | -0.15(-0.19%) |
Oct 04, 2012 | 77.06 | 77.91 | 76.22 | 77.90 | 580,077 | +0.87(+1.13%) |
Oct 03, 2012 | 77.36 | 77.64 | 76.79 | 77.02 | 518,266 | -0.06(-0.08%) |
Oct 02, 2012 | 77.46 | 78.10 | 76.50 | 77.08 | 627,566 | -0.32(-0.42%) |
Oct 01, 2012 | 77.16 | 77.88 | 76.36 | 77.41 | 822,626 | +0.48(+0.63%) |
Sep 28, 2012 | 75.65 | 77.04 | 75.38 | 76.92 | 882,531 | +0.72(+0.94%) |
Sep 27, 2012 | 75.24 | 76.36 | 75.20 | 76.21 | 561,653 | +1.02(+1.36%) |
Sep 26, 2012 | 75.86 | 76.11 | 75.16 | 75.18 | 456,438 | -0.67(-0.89%) |
Sep 25, 2012 | 76.02 | 76.40 | 75.71 | 75.86 | 417,496 | -0.18(-0.24%) |
Sep 24, 2012 | 76.01 | 76.27 | 75.62 | 76.04 | 497,916 | -0.14(-0.19%) |
Sep 21, 2012 | 75.55 | 76.23 | 75.46 | 76.18 | 799,482 | +0.73(+0.97%) |
Sep 20, 2012 | 75.47 | 75.86 | 75.13 | 75.45 | 491,813 | -0.42(-0.55%) |
Sep 19, 2012 | 76.01 | 76.22 | 75.45 | 75.87 | 555,419 | -0.05(-0.07%) |
Sep 18, 2012 | 75.97 | 76.25 | 75.73 | 75.92 | 689,586 | -0.03(-0.04%) |
Sep 17, 2012 | 75.66 | 76.08 | 75.18 | 75.95 | 592,709 | +0.26(+0.34%) |
Sep 14, 2012 | 75.58 | 76.12 | 75.27 | 75.69 | 867,985 | +0.44(+0.59%) |
Sep 13, 2012 | 73.93 | 75.33 | 73.82 | 75.25 | 673,824 | +1.26(+1.71%) |
Sep 12, 2012 | 74.04 | 74.48 | 73.80 | 73.99 | 640,474 | -0.04(-0.06%) |
Sep 11, 2012 | 74.10 | 74.15 | 73.89 | 74.03 | 632,676 | +0.05(+0.07%) |
Sep 10, 2012 | 74.01 | 74.48 | 73.63 | 73.98 | 794,846 | +0.12(+0.16%) |
Sep 07, 2012 | 74.89 | 74.89 | 73.82 | 73.86 | 701,648 | -0.59(-0.79%) |
Sep 06, 2012 | 74.05 | 75.35 | 74.05 | 74.45 | 958,245 | +0.57(+0.77%) |
Sep 05, 2012 | 73.62 | 74.25 | 73.31 | 73.89 | 1,026,582 | +0.47(+0.63%) |
Sep 04, 2012 | 72.94 | 73.52 | 72.27 | 73.42 | 781,301 | +0.26(+0.35%) |
Aug 31, 2012 | 72.90 | 73.51 | 72.83 | 73.16 | 759,889 | +0.43(+0.59%) |
Aug 30, 2012 | 73.20 | 73.30 | 72.73 | 72.73 | 552,967 | -0.74(-1.01%) |
Aug 29, 2012 | 73.35 | 73.86 | 73.13 | 73.47 | 543,796 | -0.15(-0.20%) |
Aug 27, 2012 | 73.87 | 74.06 | 73.58 | 73.62 | 637,415 | -0.28(-0.38%) |
Aug 24, 2012 | 73.01 | 74.10 | 72.87 | 73.90 | 935,122 | +1.11(+1.52%) |
Aug 23, 2012 | 73.35 | 73.43 | 72.66 | 72.80 | 487,247 | -0.47(-0.65%) |
Aug 22, 2012 | 73.77 | 74.01 | 73.05 | 73.27 | 734,175 | -0.36(-0.49%) |
Aug 21, 2012 | 74.12 | 74.36 | 73.60 | 73.63 | 571,600 | -0.45(-0.61%) |
Aug 20, 2012 | 73.66 | 74.44 | 73.56 | 74.08 | 752,183 | +0.03(+0.04%) |
Aug 17, 2012 | 74.23 | 74.37 | 73.79 | 74.05 | 554,875 | -0.07(-0.10%) |
Aug 16, 2012 | 73.40 | 74.25 | 73.34 | 74.12 | 527,699 | +0.50(+0.68%) |
Aug 15, 2012 | 73.77 | 74.04 | 73.47 | 73.62 | 367,853 | -0.06(-0.08%) |
Aug 14, 2012 | 73.75 | 73.92 | 73.55 | 73.68 | 414,588 | +0.08(+0.11%) |
Aug 13, 2012 | 73.62 | 73.73 | 73.36 | 73.60 | 462,930 | -0.02(-0.03%) |
Aug 10, 2012 | 73.62 | 73.87 | 73.09 | 73.62 | 731,706 | +0.05(+0.07%) |
Aug 09, 2012 | 73.80 | 74.09 | 73.36 | 73.57 | 1,083,275 | -0.47(-0.63%) |
Aug 08, 2012 | 73.07 | 74.24 | 73.07 | 74.04 | 933,853 | +0.91(+1.24%) |
Aug 07, 2012 | 73.12 | 73.35 | 72.99 | 73.13 | 826,043 | +0.18(+0.25%) |
Aug 06, 2012 | 72.92 | 73.26 | 72.67 | 72.95 | 1,046,549 | +0.20(+0.27%) |
Aug 03, 2012 | 72.46 | 73.06 | 72.12 | 72.75 | 877,251 | +1.00(+1.39%) |
Aug 02, 2012 | 72.10 | 72.75 | 71.10 | 71.75 | 1,538,286 | -1.37(-1.88%) |
Aug 01, 2012 | 72.59 | 74.05 | 72.09 | 73.12 | 6,463,183 | +3.17(+4.53%) |
Jul 31, 2012 | 70.58 | 71.00 | 69.92 | 69.95 | 764,332 | -0.72(-1.01%) |
Jul 30, 2012 | 70.73 | 71.12 | 70.36 | 70.67 | 880,745 | -0.22(-0.31%) |
Jul 27, 2012 | 70.87 | 71.13 | 70.50 | 70.88 | 1,072,090 | +0.17(+0.25%) |
Jul 26, 2012 | 70.79 | 71.13 | 70.34 | 70.71 | 1,068,961 | +0.64(+0.91%) |
Jul 25, 2012 | 70.19 | 70.53 | 69.46 | 70.07 | 2,088,290 | -0.13(-0.19%) |
Jul 24, 2012 | 70.17 | 70.74 | 69.59 | 70.20 | 1,098,105 | +0.04(+0.06%) |
Jul 23, 2012 | 70.13 | 70.35 | 69.69 | 70.16 | 1,539,271 | -0.77(-1.08%) |
Jul 20, 2012 | 72.14 | 73.25 | 70.67 | 70.93 | 2,052,784 | -2.38(-3.25%) |
Jul 19, 2012 | 74.34 | 74.45 | 72.43 | 73.30 | 3,089,275 | -4.59(-5.89%) |
Jul 18, 2012 | 76.72 | 77.97 | 76.64 | 77.90 | 1,335,675 | +0.91(+1.18%) |
Jul 17, 2012 | 77.71 | 77.91 | 76.72 | 76.99 | 1,942,545 | -1.72(-2.19%) |
Jul 16, 2012 | 79.11 | 79.17 | 78.58 | 78.71 | 776,696 | -0.52(-0.66%) |
Jul 13, 2012 | 77.88 | 79.28 | 77.73 | 79.24 | 1,606,783 | +1.31(+1.68%) |
Jul 12, 2012 | 77.11 | 78.21 | 76.77 | 77.93 | 1,194,390 | +0.45(+0.58%) |
Jul 11, 2012 | 77.21 | 77.86 | 76.99 | 77.48 | 944,550 | +0.18(+0.24%) |
Jul 10, 2012 | 76.90 | 77.69 | 76.90 | 77.30 | 1,029,390 | +0.61(+0.79%) |
Jul 09, 2012 | 76.23 | 76.95 | 76.16 | 76.69 | 733,188 | +0.18(+0.24%) |
Jul 06, 2012 | 75.89 | 76.55 | 75.89 | 76.51 | 545,634 | +0.07(+0.10%) |
Jul 05, 2012 | 77.20 | 77.36 | 76.26 | 76.43 | 774,100 | -0.91(-1.17%) |
Jul 03, 2012 | 76.67 | 77.57 | 76.67 | 77.34 | 363,135 | +0.62(+0.80%) |
Jul 02, 2012 | 77.86 | 78.58 | 76.42 | 76.72 | 1,145,601 | -0.32(-0.41%) |
Jun 29, 2012 | 77.34 | 78.32 | 76.71 | 77.04 | 2,001,705 | +0.47(+0.62%) |
Jun 28, 2012 | 74.09 | 76.95 | 73.74 | 76.57 | 2,851,946 | +2.22(+2.99%) |
Jun 27, 2012 | 74.22 | 75.02 | 73.92 | 74.34 | 1,008,419 | +0.21(+0.28%) |
Jun 26, 2012 | 73.57 | 74.74 | 73.33 | 74.14 | 903,316 | +0.80(+1.09%) |
Jun 25, 2012 | 74.17 | 74.17 | 73.31 | 73.34 | 781,752 | -0.86(-1.15%) |
Jun 22, 2012 | 73.32 | 74.54 | 73.32 | 74.19 | 1,528,917 | +1.26(+1.72%) |
Jun 21, 2012 | 74.62 | 75.09 | 72.83 | 72.94 | 925,419 | -1.23(-1.66%) |
Jun 20, 2012 | 73.30 | 74.29 | 73.16 | 74.17 | 938,207 | +0.65(+0.88%) |
Jun 19, 2012 | 72.93 | 73.75 | 72.93 | 73.52 | 455,096 | +0.41(+0.56%) |
Jun 18, 2012 | 72.91 | 73.15 | 72.41 | 73.11 | 526,406 | +0.32(+0.45%) |
Jun 15, 2012 | 72.83 | 72.96 | 72.31 | 72.79 | 639,610 | +0.34(+0.47%) |
Jun 14, 2012 | 71.78 | 72.70 | 71.18 | 72.45 | 543,825 | +1.06(+1.49%) |
Jun 13, 2012 | 70.96 | 72.01 | 70.96 | 71.38 | 701,318 | +0.19(+0.27%) |
Jun 12, 2012 | 70.93 | 71.39 | 70.16 | 71.19 | 585,094 | +0.29(+0.41%) |
Jun 11, 2012 | 71.67 | 71.87 | 70.84 | 70.90 | 429,893 | -0.38(-0.54%) |
Jun 08, 2012 | 70.47 | 71.72 | 69.96 | 71.28 | 525,609 | +0.53(+0.75%) |
Jun 07, 2012 | 71.11 | 71.33 | 70.63 | 70.75 | 741,106 | +0.04(+0.06%) |
Jun 06, 2012 | 69.84 | 71.25 | 68.73 | 70.71 | 1,294,872 | +0.37(+0.52%) |
Jun 05, 2012 | 69.38 | 70.74 | 69.38 | 70.34 | 1,068,289 | +0.60(+0.86%) |
Jun 04, 2012 | 68.95 | 69.99 | 68.31 | 69.74 | 1,580,087 | +1.22(+1.78%) |
Jun 01, 2012 | 68.60 | 68.78 | 67.85 | 68.52 | 1,604,271 | -0.76(-1.09%) |
May 31, 2012 | 70.66 | 70.81 | 69.24 | 69.28 | 1,810,052 | -1.66(-2.33%) |
May 30, 2012 | 71.38 | 71.59 | 70.85 | 70.93 | 909,526 | -0.86(-1.19%) |
May 29, 2012 | 71.71 | 72.24 | 71.39 | 71.79 | 586,099 | +0.47(+0.66%) |
May 25, 2012 | 70.42 | 71.66 | 70.42 | 71.32 | 548,775 | +0.72(+1.03%) |
May 24, 2012 | 70.30 | 71.04 | 69.87 | 70.59 | 650,240 | +0.22(+0.31%) |
May 23, 2012 | 70.48 | 71.22 | 69.79 | 70.38 | 735,683 | -0.42(-0.60%) |
May 22, 2012 | 71.34 | 71.65 | 70.48 | 70.80 | 509,113 | -0.29(-0.41%) |
May 21, 2012 | 70.08 | 71.13 | 69.26 | 71.09 | 452,567 | +1.03(+1.47%) |
May 18, 2012 | 71.68 | 71.68 | 69.86 | 70.06 | 715,668 | -1.02(-1.44%) |
May 17, 2012 | 72.17 | 72.65 | 71.08 | 71.08 | 813,743 | -1.01(-1.41%) |
May 16, 2012 | 72.46 | 72.76 | 71.80 | 72.10 | 1,128,810 | -0.02(-0.03%) |
May 15, 2012 | 71.08 | 72.39 | 70.92 | 72.12 | 1,342,790 | +1.14(+1.61%) |
May 14, 2012 | 71.70 | 71.70 | 70.72 | 70.98 | 808,500 | -1.16(-1.60%) |
May 11, 2012 | 71.39 | 72.65 | 71.39 | 72.14 | 817,189 | +0.71(+0.99%) |
May 10, 2012 | 72.21 | 72.67 | 71.30 | 71.43 | 694,399 | -0.01(-0.01%) |
May 09, 2012 | 71.76 | 72.07 | 71.13 | 71.44 | 1,012,633 | -1.01(-1.39%) |
May 08, 2012 | 72.00 | 72.52 | 71.54 | 72.45 | 944,003 | +0.04(+0.06%) |
May 07, 2012 | 72.07 | 72.61 | 71.97 | 72.41 | 746,889 | +0.27(+0.38%) |
May 04, 2012 | 72.34 | 72.54 | 71.99 | 72.13 | 690,776 | -0.35(-0.48%) |
May 03, 2012 | 73.55 | 73.65 | 72.23 | 72.48 | 886,706 | -1.15(-1.56%) |
May 02, 2012 | 73.63 | 74.29 | 73.49 | 73.63 | 778,619 | -0.07(-0.10%) |
May 01, 2012 | 72.89 | 74.00 | 72.69 | 73.70 | 664,906 | +0.59(+0.81%) |
Apr 30, 2012 | 72.79 | 73.15 | 72.65 | 73.11 | 670,068 | +0.33(+0.46%) |
Apr 27, 2012 | 72.89 | 73.17 | 72.67 | 72.78 | 790,979 | -0.05(-0.07%) |
Apr 26, 2012 | 72.57 | 73.44 | 72.41 | 72.83 | 1,000,448 | +0.27(+0.38%) |
Apr 25, 2012 | 72.95 | 73.34 | 72.44 | 72.56 | 694,494 | -0.13(-0.18%) |
Apr 24, 2012 | 72.47 | 73.07 | 72.31 | 72.69 | 595,026 | +0.31(+0.43%) |
Apr 23, 2012 | 72.41 | 72.49 | 71.88 | 72.38 | 978,037 | -0.48(-0.66%) |
Apr 20, 2012 | 74.03 | 74.05 | 72.73 | 72.86 | 1,369,710 | -1.03(-1.40%) |
Apr 19, 2012 | 74.80 | 74.80 | 73.11 | 73.90 | 1,511,983 | -1.54(-2.04%) |
Apr 18, 2012 | 76.06 | 76.72 | 74.97 | 75.43 | 1,329,526 | -0.70(-0.92%) |
Apr 17, 2012 | 73.52 | 76.27 | 73.50 | 76.13 | 1,817,521 | +2.81(+3.83%) |
Apr 16, 2012 | 74.04 | 74.04 | 73.07 | 73.32 | 1,066,076 | -0.32(-0.43%) |
Apr 13, 2012 | 74.49 | 74.49 | 73.60 | 73.64 | 676,837 | -0.83(-1.12%) |
Apr 12, 2012 | 74.70 | 74.81 | 73.34 | 74.47 | 2,349,581 | -0.02(-0.02%) |
Apr 11, 2012 | 74.61 | 75.33 | 74.40 | 74.49 | 1,151,843 | +0.32(+0.43%) |
Apr 10, 2012 | 74.70 | 75.69 | 74.14 | 74.17 | 945,362 | -0.69(-0.92%) |
Apr 09, 2012 | 76.52 | 76.52 | 74.83 | 74.86 | 1,033,833 | -2.70(-3.49%) |
Apr 05, 2012 | 77.14 | 77.71 | 76.87 | 77.56 | 526,473 | +0.04(+0.05%) |
Apr 04, 2012 | 77.90 | 77.99 | 77.49 | 77.52 | 741,214 | -0.87(-1.10%) |
Apr 03, 2012 | 77.46 | 78.47 | 77.05 | 78.39 | 1,111,708 | +0.97(+1.26%) |
Apr 02, 2012 | 76.24 | 77.70 | 76.15 | 77.41 | 1,133,199 | +1.26(+1.66%) |
Mar 30, 2012 | 76.16 | 76.34 | 75.74 | 76.15 | 669,564 | +0.14(+0.19%) |
Mar 29, 2012 | 75.44 | 76.12 | 75.03 | 76.01 | 935,793 | +0.18(+0.24%) |
Mar 28, 2012 | 76.09 | 76.27 | 75.58 | 75.83 | 619,264 | -0.38(-0.50%) |
Mar 27, 2012 | 76.57 | 76.65 | 75.94 | 76.21 | 698,119 | -0.24(-0.32%) |
Mar 26, 2012 | 74.68 | 76.47 | 74.48 | 76.45 | 936,487 | +2.02(+2.72%) |
Mar 23, 2012 | 74.87 | 75.09 | 73.13 | 74.43 | 2,513,416 | -0.51(-0.68%) |
Mar 22, 2012 | 75.50 | 75.78 | 74.92 | 74.94 | 918,370 | -0.92(-1.21%) |
Mar 21, 2012 | 74.48 | 75.99 | 74.29 | 75.85 | 1,388,209 | +1.34(+1.80%) |
Mar 20, 2012 | 74.81 | 74.88 | 74.38 | 74.51 | 469,734 | -0.47(-0.62%) |
Mar 19, 2012 | 75.13 | 75.62 | 74.83 | 74.98 | 422,505 | -0.17(-0.22%) |
Mar 16, 2012 | 75.56 | 76.02 | 74.95 | 75.14 | 807,663 | -0.22(-0.30%) |
Mar 15, 2012 | 75.08 | 75.54 | 74.41 | 75.37 | 707,923 | +0.29(+0.39%) |
Mar 14, 2012 | 73.91 | 75.16 | 73.60 | 75.08 | 1,310,321 | +1.15(+1.55%) |
Mar 13, 2012 | 73.88 | 74.04 | 73.13 | 73.93 | 1,167,049 | +0.45(+0.61%) |
Mar 12, 2012 | 74.01 | 74.04 | 73.41 | 73.48 | 902,758 | -0.34(-0.46%) |
Mar 09, 2012 | 73.80 | 74.05 | 73.61 | 73.82 | 1,006,590 | +0.08(+0.11%) |
Mar 08, 2012 | 74.23 | 74.35 | 73.74 | 73.74 | 908,811 | -0.25(-0.34%) |
Mar 07, 2012 | 74.05 | 74.10 | 73.61 | 73.99 | 845,642 | +0.11(+0.15%) |
Mar 06, 2012 | 73.86 | 74.28 | 73.70 | 73.88 | 892,216 | -0.54(-0.73%) |
Mar 05, 2012 | 74.14 | 74.58 | 73.96 | 74.42 | 1,510,925 | +0.12(+0.16%) |
Mar 02, 2012 | 73.94 | 74.63 | 73.72 | 74.30 | 976,305 | +0.22(+0.29%) |
Mar 01, 2012 | 74.80 | 74.99 | 73.54 | 74.09 | 1,536,396 | -0.69(-0.92%) |
Feb 29, 2012 | 75.42 | 75.48 | 74.64 | 74.78 | 1,248,635 | -0.77(-1.01%) |
Feb 28, 2012 | 74.99 | 75.85 | 74.89 | 75.54 | 922,941 | +0.76(+1.01%) |
Feb 27, 2012 | 73.45 | 74.96 | 73.40 | 74.79 | 1,080,533 | +0.68(+0.92%) |
Feb 24, 2012 | 73.39 | 74.24 | 72.39 | 74.10 | 1,061,733 | +0.90(+1.23%) |
Feb 23, 2012 | 73.10 | 73.66 | 72.96 | 73.20 | 681,854 | -0.04(-0.06%) |
Feb 22, 2012 | 72.84 | 73.35 | 72.71 | 73.25 | 873,543 | +0.25(+0.34%) |
Feb 21, 2012 | 73.25 | 73.55 | 72.57 | 73.00 | 824,627 | -0.16(-0.22%) |
Feb 17, 2012 | 73.58 | 73.68 | 72.81 | 73.16 | 785,297 | -0.11(-0.15%) |
Feb 16, 2012 | 72.76 | 73.48 | 72.41 | 73.26 | 1,010,377 | +0.51(+0.70%) |
Feb 15, 2012 | 73.90 | 73.90 | 72.29 | 72.76 | 2,241,907 | -1.45(-1.95%) |
Feb 14, 2012 | 73.63 | 74.65 | 73.63 | 74.20 | 1,204,638 | +0.29(+0.39%) |
Feb 13, 2012 | 75.12 | 75.46 | 73.49 | 73.91 | 1,323,972 | -0.98(-1.31%) |
Feb 10, 2012 | 75.43 | 75.50 | 72.44 | 74.89 | 2,494,778 | -1.73(-2.26%) |
Feb 09, 2012 | 76.40 | 76.70 | 75.87 | 76.62 | 793,904 | +0.10(+0.13%) |
Feb 08, 2012 | 76.37 | 77.33 | 76.36 | 76.52 | 777,437 | +0.03(+0.04%) |
Feb 07, 2012 | 75.50 | 76.58 | 75.50 | 76.49 | 906,356 | +0.79(+1.04%) |
Feb 06, 2012 | 77.11 | 77.31 | 75.53 | 75.70 | 985,542 | -1.74(-2.25%) |
Feb 03, 2012 | 77.50 | 77.61 | 76.78 | 77.44 | 1,017,892 | +0.56(+0.72%) |
Feb 02, 2012 | 76.95 | 77.06 | 76.30 | 76.88 | 619,039 | -0.07(-0.09%) |
Feb 01, 2012 | 76.69 | 77.46 | 76.29 | 76.95 | 1,110,404 | +0.92(+1.21%) |
Jan 31, 2012 | 76.02 | 76.43 | 75.57 | 76.02 | 890,558 | +0.39(+0.52%) |
Jan 30, 2012 | 75.47 | 75.63 | 74.67 | 75.63 | 608,996 | -0.33(-0.44%) |
Jan 27, 2012 | 75.63 | 76.59 | 75.38 | 75.97 | 1,420,432 | +0.22(+0.29%) |
Jan 26, 2012 | 76.19 | 76.84 | 75.38 | 75.75 | 1,044,194 | -0.60(-0.78%) |
Jan 25, 2012 | 75.52 | 76.57 | 74.74 | 76.35 | 861,434 | +0.50(+0.66%) |
Jan 24, 2012 | 75.10 | 76.48 | 74.57 | 75.85 | 1,263,813 | +1.89(+2.55%) |
Jan 23, 2012 | 73.66 | 74.11 | 73.31 | 73.96 | 651,752 | +0.22(+0.30%) |
Jan 20, 2012 | 73.90 | 74.02 | 73.01 | 73.74 | 733,300 | -0.16(-0.21%) |
Jan 19, 2012 | 73.37 | 73.95 | 72.88 | 73.90 | 1,074,978 | +0.30(+0.41%) |
Jan 18, 2012 | 73.71 | 73.92 | 72.74 | 73.60 | 636,546 | -0.06(-0.08%) |
Jan 17, 2012 | 73.07 | 73.75 | 72.86 | 73.65 | 1,035,312 | +1.33(+1.84%) |
Jan 13, 2012 | 72.54 | 72.58 | 71.69 | 72.32 | 616,364 | -0.52(-0.72%) |
Jan 12, 2012 | 72.70 | 73.32 | 72.50 | 72.85 | 841,923 | +0.15(+0.21%) |
Jan 11, 2012 | 72.86 | 72.93 | 72.44 | 72.70 | 743,973 | -0.26(-0.35%) |
Jan 10, 2012 | 72.97 | 73.87 | 72.61 | 72.96 | 1,007,031 | +0.50(+0.69%) |
Jan 09, 2012 | 72.71 | 73.05 | 71.70 | 72.46 | 725,000 | -0.26(-0.35%) |
Jan 06, 2012 | 72.19 | 73.00 | 72.02 | 72.71 | 590,890 | +0.45(+0.62%) |
Jan 05, 2012 | 71.71 | 72.31 | 71.19 | 72.26 | 770,821 | +0.29(+0.40%) |
Jan 04, 2012 | 71.64 | 72.07 | 71.23 | 71.97 | 670,359 | +0.46(+0.64%) |
Dec 30, 2011 | 71.95 | 72.23 | 71.42 | 71.52 | 477,880 | -0.41(-0.57%) |
Dec 29, 2011 | 71.67 | 72.07 | 71.35 | 71.92 | 576,974 | +0.53(+0.75%) |
Dec 28, 2011 | 73.05 | 73.16 | 71.23 | 71.39 | 587,868 | -1.55(-2.12%) |
Dec 27, 2011 | 72.49 | 73.33 | 72.44 | 72.94 | 405,327 | +0.30(+0.41%) |
Dec 23, 2011 | 72.23 | 73.01 | 72.23 | 72.64 | 747,766 | +2.19(+3.11%) |
Dec 21, 2011 | 69.82 | 70.88 | 69.82 | 70.45 | 706,375 | +0.37(+0.53%) |
Dec 20, 2011 | 68.84 | 70.15 | 68.84 | 70.08 | 812,669 | +2.18(+3.21%) |
Dec 19, 2011 | 68.21 | 69.19 | 67.61 | 67.90 | 631,547 | -0.01(-0.01%) |
Dec 16, 2011 | 68.44 | 68.75 | 67.67 | 67.91 | 796,594 | +0.08(+0.12%) |
Dec 15, 2011 | 67.27 | 68.60 | 66.98 | 67.82 | 661,007 | +0.11(+0.16%) |
Dec 14, 2011 | 67.80 | 68.45 | 67.57 | 67.71 | 634,257 | -0.20(-0.29%) |
Dec 13, 2011 | 68.77 | 69.45 | 67.71 | 67.91 | 724,963 | -0.58(-0.85%) |
Dec 12, 2011 | 69.30 | 69.38 | 68.33 | 68.50 | 970,902 | -0.91(-1.31%) |
Dec 09, 2011 | 69.30 | 70.19 | 69.14 | 69.40 | 744,658 | +0.42(+0.61%) |
Dec 08, 2011 | 70.65 | 70.93 | 68.87 | 68.98 | 830,941 | -1.85(-2.61%) |
Dec 07, 2011 | 70.97 | 71.23 | 70.06 | 70.83 | 808,888 | -0.39(-0.55%) |
Dec 06, 2011 | 72.03 | 72.26 | 71.08 | 71.22 | 492,513 | -0.61(-0.85%) |
Dec 05, 2011 | 72.62 | 72.86 | 71.36 | 71.82 | 721,401 | +0.09(+0.13%) |
Dec 02, 2011 | 72.29 | 73.33 | 71.30 | 71.73 | 1,013,545 | +0.11(+0.15%) |