Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 66.37 | 66.71 | 65.90 | 66.04 | 2,158,268 | -0.70(-1.05%) |
Nov 29, 2012 | 64.50 | 66.85 | 64.42 | 66.74 | 3,556,969 | -3.74(-5.30%) |
Nov 28, 2012 | 69.03 | 70.48 | 68.87 | 70.48 | 540,411 | +1.32(+1.91%) |
Nov 27, 2012 | 70.47 | 70.48 | 68.64 | 69.16 | 1,468,828 | -1.40(-1.98%) |
Nov 26, 2012 | 70.94 | 71.36 | 70.05 | 70.56 | 821,421 | -0.79(-1.11%) |
Nov 23, 2012 | 70.26 | 71.43 | 70.09 | 71.36 | 219,782 | +1.00(+1.42%) |
Nov 21, 2012 | 70.07 | 70.59 | 69.66 | 70.35 | 264,252 | +0.25(+0.36%) |
Nov 20, 2012 | 69.99 | 70.86 | 69.61 | 70.10 | 666,653 | -0.13(-0.18%) |
Nov 19, 2012 | 69.90 | 70.61 | 69.64 | 70.23 | 900,727 | +0.80(+1.16%) |
Nov 16, 2012 | 69.97 | 70.42 | 69.42 | 69.42 | 1,625,190 | -0.54(-0.77%) |
Nov 15, 2012 | 69.96 | 70.46 | 69.31 | 69.96 | 1,038,907 | -0.32(-0.45%) |
Nov 14, 2012 | 71.91 | 72.31 | 69.78 | 70.28 | 1,153,569 | -1.28(-1.79%) |
Nov 13, 2012 | 70.43 | 72.73 | 70.43 | 71.56 | 1,621,830 | +0.90(+1.28%) |
Nov 12, 2012 | 71.75 | 72.06 | 70.32 | 70.66 | 937,661 | -0.13(-0.18%) |
Nov 09, 2012 | 70.77 | 72.91 | 70.41 | 70.79 | 2,013,701 | -0.89(-1.25%) |
Nov 08, 2012 | 71.91 | 73.54 | 71.50 | 71.68 | 2,296,614 | -0.32(-0.45%) |
Nov 07, 2012 | 72.28 | 73.21 | 71.87 | 72.00 | 1,089,015 | -0.61(-0.85%) |
Nov 06, 2012 | 73.00 | 73.81 | 72.37 | 72.62 | 1,446,909 | -0.32(-0.43%) |
Nov 05, 2012 | 72.31 | 73.18 | 71.56 | 72.93 | 1,000,665 | +0.74(+1.03%) |
Nov 02, 2012 | 72.97 | 73.33 | 71.66 | 72.19 | 2,694,960 | -0.93(-1.27%) |
Nov 01, 2012 | 63.77 | 75.83 | 63.27 | 73.12 | 4,868,460 | +9.08(+14.18%) |
Oct 31, 2012 | 61.98 | 64.20 | 61.54 | 64.04 | 907,991 | +2.53(+4.11%) |
Oct 26, 2012 | 61.49 | 61.51 | 61.51 | 61.51 | 780,929 | +0.22(+0.35%) |
Oct 25, 2012 | 60.56 | 61.57 | 60.56 | 61.30 | 925,021 | +0.95(+1.57%) |
Oct 24, 2012 | 60.93 | 61.05 | 59.62 | 60.35 | 925,801 | -0.40(-0.65%) |
Oct 23, 2012 | 59.31 | 60.98 | 58.74 | 60.75 | 1,436,340 | -1.03(-1.67%) |
Oct 19, 2012 | 61.60 | 61.96 | 61.25 | 61.78 | 571,078 | +0.11(+0.18%) |
Oct 18, 2012 | 61.55 | 62.22 | 60.68 | 61.67 | 1,118,460 | -0.04(-0.06%) |
Oct 17, 2012 | 61.48 | 61.71 | 60.77 | 61.70 | 773,621 | +0.16(+0.26%) |
Oct 16, 2012 | 60.96 | 62.12 | 60.79 | 61.54 | 824,802 | +0.36(+0.59%) |
Oct 15, 2012 | 61.49 | 61.49 | 60.21 | 61.18 | 586,140 | -0.18(-0.29%) |
Oct 12, 2012 | 61.88 | 61.88 | 61.30 | 61.36 | 576,871 | -0.47(-0.76%) |
Oct 11, 2012 | 62.79 | 62.79 | 61.52 | 61.83 | 631,922 | -0.56(-0.90%) |
Oct 10, 2012 | 63.00 | 63.48 | 62.26 | 62.39 | 843,968 | -0.74(-1.17%) |
Oct 09, 2012 | 63.76 | 64.03 | 63.01 | 63.13 | 699,159 | -0.60(-0.94%) |
Oct 08, 2012 | 62.88 | 64.16 | 62.71 | 63.73 | 739,872 | +0.65(+1.03%) |
Oct 05, 2012 | 62.95 | 63.77 | 62.76 | 63.08 | 575,058 | +0.34(+0.55%) |
Oct 04, 2012 | 61.72 | 62.88 | 61.49 | 62.73 | 699,169 | +1.23(+2.00%) |
Oct 03, 2012 | 62.20 | 62.34 | 61.43 | 61.51 | 502,417 | -0.37(-0.60%) |
Oct 02, 2012 | 61.61 | 61.96 | 61.25 | 61.88 | 660,379 | +0.50(+0.81%) |
Oct 01, 2012 | 61.87 | 61.88 | 61.13 | 61.38 | 1,360,666 | -0.41(-0.66%) |
Sep 28, 2012 | 61.33 | 61.93 | 61.05 | 61.79 | 1,068,033 | +0.29(+0.47%) |
Sep 27, 2012 | 61.44 | 61.63 | 60.71 | 61.50 | 516,188 | +0.25(+0.41%) |
Sep 26, 2012 | 60.98 | 61.46 | 60.62 | 61.24 | 915,373 | +0.28(+0.46%) |
Sep 25, 2012 | 61.51 | 61.62 | 60.96 | 60.96 | 874,933 | -0.28(-0.46%) |
Sep 24, 2012 | 61.39 | 61.79 | 61.08 | 61.24 | 869,919 | -0.57(-0.92%) |
Sep 21, 2012 | 62.74 | 62.74 | 61.77 | 61.81 | 1,206,746 | -0.67(-1.07%) |
Sep 20, 2012 | 61.42 | 62.49 | 60.94 | 62.48 | 1,627,261 | +0.84(+1.36%) |
Sep 19, 2012 | 60.77 | 62.59 | 60.77 | 61.64 | 1,735,485 | +0.59(+0.96%) |
Sep 18, 2012 | 61.00 | 61.08 | 60.35 | 61.05 | 1,275,357 | -0.18(-0.29%) |
Sep 17, 2012 | 60.95 | 62.27 | 60.91 | 61.23 | 861,513 | -0.10(-0.16%) |
Sep 14, 2012 | 62.66 | 62.66 | 60.96 | 61.33 | 1,758,111 | -1.33(-2.12%) |
Sep 13, 2012 | 63.77 | 63.77 | 62.24 | 62.66 | 1,087,179 | -1.01(-1.59%) |
Sep 12, 2012 | 63.74 | 63.99 | 63.17 | 63.67 | 733,379 | +0.04(+0.06%) |
Sep 11, 2012 | 63.21 | 63.80 | 62.96 | 63.63 | 852,758 | +0.62(+0.99%) |
Sep 10, 2012 | 63.54 | 63.87 | 63.00 | 63.01 | 1,638,917 | -0.48(-0.75%) |
Sep 07, 2012 | 64.28 | 64.45 | 63.11 | 63.49 | 1,630,502 | -0.84(-1.30%) |
Sep 06, 2012 | 63.62 | 65.06 | 63.41 | 64.33 | 1,172,886 | +0.97(+1.54%) |
Sep 05, 2012 | 63.27 | 64.24 | 63.15 | 63.35 | 937,591 | -0.02(-0.03%) |
Sep 04, 2012 | 64.15 | 64.20 | 62.24 | 63.37 | 935,134 | -0.78(-1.21%) |
Aug 31, 2012 | 64.49 | 64.68 | 63.64 | 64.15 | 418,687 | +0.09(+0.14%) |
Aug 30, 2012 | 64.15 | 64.47 | 63.81 | 64.06 | 501,696 | -0.38(-0.59%) |
Aug 29, 2012 | 65.10 | 65.25 | 64.36 | 64.44 | 1,091,722 | +0.04(+0.06%) |
Aug 27, 2012 | 65.26 | 65.26 | 64.35 | 64.40 | 778,098 | -0.51(-0.79%) |
Aug 24, 2012 | 64.82 | 65.26 | 64.54 | 64.91 | 921,267 | +0.01(+0.01%) |
Aug 23, 2012 | 65.00 | 65.28 | 64.85 | 64.91 | 728,929 | -0.22(-0.33%) |
Aug 22, 2012 | 64.95 | 65.32 | 64.85 | 65.12 | 658,749 | +0.18(+0.28%) |
Aug 21, 2012 | 64.73 | 65.00 | 64.36 | 64.94 | 816,643 | +0.38(+0.59%) |
Aug 20, 2012 | 65.41 | 65.66 | 64.42 | 64.56 | 1,472,366 | -1.16(-1.77%) |
Aug 17, 2012 | 65.58 | 65.90 | 65.31 | 65.73 | 1,222,040 | +0.37(+0.57%) |
Aug 16, 2012 | 64.36 | 65.62 | 64.23 | 65.36 | 1,685,044 | +1.05(+1.63%) |
Aug 15, 2012 | 63.80 | 64.75 | 63.59 | 64.31 | 1,349,331 | +0.57(+0.89%) |
Aug 14, 2012 | 62.46 | 63.96 | 62.41 | 63.74 | 1,447,254 | +1.41(+2.26%) |
Aug 13, 2012 | 61.79 | 62.52 | 61.79 | 62.34 | 1,179,101 | +0.46(+0.74%) |
Aug 10, 2012 | 60.80 | 61.89 | 60.36 | 61.88 | 1,432,722 | +0.61(+1.00%) |
Aug 09, 2012 | 60.50 | 63.14 | 60.31 | 61.26 | 3,500,905 | -2.39(-3.76%) |
Aug 08, 2012 | 63.71 | 64.45 | 63.49 | 63.65 | 1,716,408 | -0.08(-0.13%) |
Aug 07, 2012 | 62.44 | 64.17 | 62.28 | 63.73 | 1,260,785 | +1.40(+2.24%) |
Aug 06, 2012 | 61.55 | 62.66 | 61.42 | 62.34 | 982,518 | +0.99(+1.62%) |
Aug 03, 2012 | 61.57 | 61.78 | 59.81 | 61.34 | 2,307,004 | +0.78(+1.30%) |
Aug 02, 2012 | 60.10 | 61.42 | 60.07 | 60.56 | 1,958,794 | -0.83(-1.35%) |
Aug 01, 2012 | 63.58 | 64.78 | 61.23 | 61.39 | 1,405,244 | -1.89(-2.98%) |
Jul 31, 2012 | 63.60 | 64.56 | 63.11 | 63.27 | 1,208,108 | -0.23(-0.36%) |
Jul 30, 2012 | 62.69 | 63.76 | 62.34 | 63.50 | 1,047,396 | +0.71(+1.13%) |
Jul 27, 2012 | 63.16 | 63.53 | 62.40 | 62.79 | 2,444,585 | +0.20(+0.32%) |
Jul 26, 2012 | 65.74 | 65.83 | 62.52 | 62.59 | 3,176,259 | -2.85(-4.36%) |
Jul 25, 2012 | 64.45 | 65.77 | 64.18 | 65.44 | 1,745,395 | +1.07(+1.67%) |
Jul 24, 2012 | 64.96 | 64.96 | 63.89 | 64.36 | 839,161 | -0.51(-0.78%) |
Jul 23, 2012 | 64.17 | 65.11 | 63.61 | 64.87 | 653,497 | -0.55(-0.84%) |
Jul 20, 2012 | 65.84 | 66.07 | 64.91 | 65.42 | 950,709 | -0.76(-1.14%) |
Jul 19, 2012 | 66.70 | 67.10 | 65.92 | 66.18 | 1,209,837 | -0.49(-0.73%) |
Jul 18, 2012 | 64.96 | 67.10 | 64.95 | 66.66 | 1,256,036 | +1.63(+2.51%) |
Jul 17, 2012 | 65.37 | 65.83 | 64.70 | 65.03 | 1,656,179 | +1.51(+2.37%) |
Jul 16, 2012 | 64.31 | 64.41 | 63.44 | 63.53 | 818,476 | -1.06(-1.63%) |
Jul 13, 2012 | 64.72 | 65.40 | 64.35 | 64.58 | 1,484,308 | +0.02(+0.03%) |
Jul 12, 2012 | 62.69 | 64.82 | 62.46 | 64.56 | 1,593,250 | +1.61(+2.55%) |
Jul 11, 2012 | 63.57 | 63.89 | 62.29 | 62.96 | 1,374,818 | -0.77(-1.20%) |
Jul 10, 2012 | 63.62 | 63.86 | 62.90 | 63.72 | 1,798,860 | +0.50(+0.78%) |
Jul 09, 2012 | 62.11 | 63.25 | 61.86 | 63.23 | 1,149,176 | +0.95(+1.52%) |
Jul 06, 2012 | 61.78 | 62.52 | 61.69 | 62.28 | 1,077,988 | +0.23(+0.36%) |
Jul 05, 2012 | 62.18 | 63.40 | 61.99 | 62.06 | 1,382,128 | -0.36(-0.58%) |
Jul 03, 2012 | 60.97 | 62.43 | 60.41 | 62.42 | 924,035 | +1.38(+2.26%) |
Jul 02, 2012 | 61.53 | 61.69 | 60.73 | 61.04 | 1,274,456 | -0.50(-0.81%) |
Jun 29, 2012 | 59.90 | 61.60 | 59.90 | 61.53 | 1,358,896 | +2.26(+3.82%) |
Jun 28, 2012 | 58.40 | 59.31 | 58.32 | 59.27 | 1,735,206 | +0.11(+0.18%) |
Jun 27, 2012 | 54.90 | 59.55 | 54.90 | 59.16 | 4,150,724 | -0.23(-0.39%) |
Jun 26, 2012 | 58.82 | 59.76 | 56.63 | 59.39 | 2,780,470 | -0.57(-0.95%) |
Jun 25, 2012 | 60.57 | 60.68 | 59.62 | 59.96 | 1,150,696 | -1.31(-2.13%) |
Jun 22, 2012 | 60.96 | 61.70 | 60.69 | 61.27 | 1,375,818 | +0.63(+1.04%) |
Jun 21, 2012 | 62.41 | 62.48 | 60.63 | 60.64 | 1,988,289 | -1.62(-2.61%) |
Jun 20, 2012 | 61.96 | 62.39 | 61.48 | 62.26 | 1,809,480 | +0.21(+0.33%) |
Jun 19, 2012 | 63.79 | 63.79 | 61.87 | 62.06 | 2,770,592 | -1.65(-2.59%) |
Jun 18, 2012 | 63.00 | 64.32 | 62.36 | 63.70 | 1,524,790 | +0.86(+1.36%) |
Jun 15, 2012 | 63.45 | 63.98 | 62.53 | 62.85 | 2,032,283 | -0.83(-1.30%) |
Jun 14, 2012 | 63.82 | 65.49 | 63.29 | 63.68 | 1,663,027 | +0.11(+0.17%) |
Jun 13, 2012 | 65.70 | 65.94 | 63.48 | 63.57 | 1,509,590 | -2.53(-3.83%) |
Jun 12, 2012 | 65.23 | 66.22 | 64.95 | 66.10 | 733,055 | +1.06(+1.64%) |
Jun 11, 2012 | 67.47 | 67.47 | 64.98 | 65.04 | 1,050,394 | -1.95(-2.91%) |
Jun 08, 2012 | 66.21 | 67.26 | 65.75 | 66.99 | 1,024,279 | +0.55(+0.83%) |
Jun 07, 2012 | 66.82 | 66.82 | 66.07 | 66.44 | 1,002,821 | +0.01(+0.01%) |
Jun 06, 2012 | 65.46 | 66.43 | 65.46 | 66.43 | 1,135,117 | +1.43(+2.20%) |
Jun 05, 2012 | 63.69 | 65.25 | 63.41 | 64.99 | 1,759,971 | +1.21(+1.89%) |
Jun 04, 2012 | 64.13 | 64.87 | 63.10 | 63.79 | 1,452,177 | -0.32(-0.51%) |
Jun 01, 2012 | 64.44 | 65.24 | 64.07 | 64.11 | 1,210,118 | -1.62(-2.47%) |
May 31, 2012 | 65.47 | 66.17 | 64.57 | 65.73 | 1,117,733 | +0.44(+0.68%) |
May 30, 2012 | 66.14 | 66.50 | 65.29 | 65.29 | 1,553,397 | -1.59(-2.37%) |
May 29, 2012 | 66.81 | 66.96 | 65.67 | 66.88 | 1,510,116 | +0.49(+0.73%) |
May 25, 2012 | 65.81 | 66.51 | 65.35 | 66.39 | 1,594,426 | +0.67(+1.01%) |
May 24, 2012 | 65.19 | 65.75 | 63.92 | 65.72 | 2,742,441 | +1.15(+1.79%) |
May 23, 2012 | 61.70 | 64.73 | 61.70 | 64.57 | 2,494,876 | +2.42(+3.89%) |
May 22, 2012 | 62.16 | 63.19 | 61.88 | 62.15 | 2,857,467 | -0.77(-1.22%) |
May 21, 2012 | 60.31 | 63.39 | 59.51 | 62.92 | 3,860,464 | +2.83(+4.71%) |
May 18, 2012 | 61.42 | 61.51 | 59.70 | 60.09 | 2,122,166 | -1.34(-2.19%) |
May 17, 2012 | 65.14 | 66.51 | 60.58 | 61.43 | 7,561,086 | -12.55(-16.97%) |
May 16, 2012 | 73.12 | 74.95 | 72.99 | 73.99 | 1,559,322 | +0.92(+1.26%) |
May 15, 2012 | 74.18 | 74.51 | 72.58 | 73.07 | 2,053,295 | -1.14(-1.53%) |
May 14, 2012 | 77.11 | 77.92 | 74.14 | 74.20 | 2,826,702 | -5.48(-6.88%) |
May 11, 2012 | 79.90 | 81.31 | 79.44 | 79.68 | 785,972 | -0.59(-0.73%) |
May 10, 2012 | 80.12 | 80.95 | 79.69 | 80.27 | 796,705 | +0.41(+0.52%) |
May 09, 2012 | 79.64 | 80.47 | 79.01 | 79.85 | 799,425 | -0.51(-0.64%) |
May 08, 2012 | 81.29 | 81.29 | 79.13 | 80.37 | 1,123,026 | -1.34(-1.64%) |
May 07, 2012 | 81.33 | 82.05 | 81.33 | 81.71 | 907,446 | +0.28(+0.34%) |
May 04, 2012 | 82.40 | 82.66 | 81.42 | 81.43 | 654,799 | -1.43(-1.73%) |
May 03, 2012 | 83.20 | 83.38 | 82.40 | 82.86 | 573,735 | -0.33(-0.40%) |
May 02, 2012 | 81.40 | 83.32 | 81.40 | 83.20 | 859,894 | +1.41(+1.73%) |
May 01, 2012 | 82.24 | 83.34 | 81.65 | 81.78 | 1,214,217 | -0.95(-1.14%) |
Apr 30, 2012 | 83.41 | 83.56 | 82.49 | 82.73 | 737,747 | -0.51(-0.62%) |
Apr 27, 2012 | 82.85 | 83.88 | 82.46 | 83.24 | 1,056,715 | +0.85(+1.03%) |
Apr 26, 2012 | 80.92 | 83.45 | 79.75 | 82.40 | 2,048,076 | +1.61(+2.00%) |
Apr 25, 2012 | 80.47 | 80.87 | 79.43 | 80.78 | 672,675 | +0.71(+0.89%) |
Apr 24, 2012 | 81.61 | 82.12 | 79.46 | 80.07 | 801,048 | -1.57(-1.92%) |
Apr 23, 2012 | 81.64 | 81.81 | 80.49 | 81.64 | 664,620 | -0.17(-0.21%) |
Apr 20, 2012 | 81.96 | 82.06 | 81.46 | 81.81 | 572,688 | -0.08(-0.10%) |
Apr 19, 2012 | 81.78 | 82.55 | 81.48 | 81.89 | 650,992 | +0.17(+0.21%) |
Apr 18, 2012 | 80.97 | 81.88 | 80.83 | 81.72 | 736,999 | +0.44(+0.54%) |
Apr 17, 2012 | 81.22 | 81.78 | 80.59 | 81.28 | 664,017 | +0.44(+0.55%) |
Apr 16, 2012 | 81.77 | 81.77 | 80.48 | 80.84 | 885,257 | -0.41(-0.50%) |
Apr 13, 2012 | 80.97 | 81.87 | 80.96 | 81.24 | 792,121 | +0.18(+0.22%) |
Apr 12, 2012 | 81.04 | 81.56 | 80.70 | 81.06 | 1,074,312 | +0.26(+0.32%) |
Apr 11, 2012 | 79.93 | 80.84 | 79.59 | 80.80 | 1,038,333 | +1.24(+1.56%) |
Apr 10, 2012 | 80.96 | 80.96 | 79.21 | 79.56 | 1,028,572 | -1.39(-1.71%) |
Apr 09, 2012 | 80.76 | 80.97 | 80.12 | 80.94 | 791,292 | -0.34(-0.42%) |
Apr 05, 2012 | 80.56 | 81.51 | 80.55 | 81.29 | 648,412 | +0.42(+0.52%) |
Apr 04, 2012 | 80.30 | 81.14 | 79.91 | 80.86 | 817,113 | -0.24(-0.30%) |
Apr 03, 2012 | 80.41 | 81.12 | 80.39 | 81.11 | 995,591 | +0.92(+1.15%) |
Apr 02, 2012 | 79.98 | 80.90 | 79.37 | 80.19 | 914,297 | +0.37(+0.46%) |
Mar 30, 2012 | 79.30 | 80.14 | 79.29 | 79.82 | 1,042,561 | +0.53(+0.67%) |
Mar 29, 2012 | 79.84 | 80.04 | 78.66 | 79.29 | 859,544 | -0.73(-0.91%) |
Mar 28, 2012 | 81.75 | 81.82 | 79.89 | 80.02 | 929,847 | -1.55(-1.90%) |
Mar 27, 2012 | 81.74 | 82.05 | 81.35 | 81.57 | 947,347 | +0.16(+0.20%) |
Mar 26, 2012 | 80.73 | 81.47 | 80.69 | 81.40 | 534,071 | +1.21(+1.51%) |
Mar 23, 2012 | 80.21 | 80.36 | 79.58 | 80.20 | 580,534 | -0.17(-0.21%) |
Mar 22, 2012 | 79.98 | 80.85 | 79.59 | 80.37 | 871,500 | +0.06(+0.08%) |
Mar 21, 2012 | 80.47 | 80.79 | 80.12 | 80.30 | 586,094 | +0.32(+0.41%) |
Mar 20, 2012 | 79.55 | 80.47 | 79.41 | 79.98 | 1,520,693 | +0.28(+0.35%) |
Mar 19, 2012 | 79.08 | 80.02 | 78.65 | 79.70 | 1,120,779 | +0.41(+0.51%) |
Mar 16, 2012 | 80.55 | 80.60 | 78.86 | 79.30 | 911,375 | -1.08(-1.34%) |
Mar 15, 2012 | 80.21 | 80.57 | 79.76 | 80.38 | 1,135,173 | +0.07(+0.09%) |
Mar 14, 2012 | 79.69 | 80.52 | 79.47 | 80.30 | 878,511 | +0.62(+0.78%) |
Mar 13, 2012 | 79.38 | 79.75 | 78.94 | 79.68 | 973,536 | +0.89(+1.13%) |
Mar 12, 2012 | 78.70 | 79.17 | 78.32 | 78.79 | 683,287 | +0.20(+0.25%) |
Mar 09, 2012 | 78.40 | 79.03 | 78.12 | 78.59 | 892,382 | +0.30(+0.38%) |
Mar 08, 2012 | 78.26 | 78.61 | 77.91 | 78.30 | 871,560 | +0.13(+0.16%) |
Mar 07, 2012 | 78.40 | 78.48 | 77.69 | 78.17 | 1,352,806 | -0.19(-0.24%) |
Mar 06, 2012 | 77.80 | 78.60 | 77.34 | 78.36 | 1,459,314 | +0.15(+0.20%) |
Mar 05, 2012 | 78.07 | 78.67 | 77.89 | 78.21 | 1,864,994 | +0.12(+0.15%) |
Mar 02, 2012 | 77.69 | 78.40 | 77.40 | 78.09 | 1,466,576 | +0.66(+0.85%) |
Mar 01, 2012 | 77.21 | 77.80 | 76.77 | 77.43 | 1,287,465 | +0.55(+0.71%) |
Feb 29, 2012 | 77.48 | 77.62 | 76.40 | 76.88 | 794,947 | -0.36(-0.47%) |
Feb 28, 2012 | 76.15 | 77.53 | 76.03 | 77.24 | 904,145 | +1.44(+1.90%) |
Feb 27, 2012 | 76.06 | 76.31 | 75.70 | 75.80 | 1,225,986 | -0.37(-0.48%) |
Feb 24, 2012 | 76.72 | 77.19 | 75.99 | 76.17 | 1,027,507 | -0.51(-0.67%) |
Feb 23, 2012 | 76.85 | 77.05 | 76.37 | 76.68 | 2,204,596 | +0.06(+0.08%) |
Feb 22, 2012 | 76.86 | 77.45 | 76.55 | 76.62 | 1,438,483 | -0.28(-0.36%) |
Feb 21, 2012 | 76.33 | 77.66 | 76.09 | 76.90 | 1,811,470 | -0.16(-0.21%) |
Feb 17, 2012 | 77.85 | 78.79 | 76.98 | 77.06 | 2,327,414 | -0.30(-0.38%) |
Feb 16, 2012 | 75.76 | 77.72 | 75.60 | 77.36 | 6,058,092 | +5.85(+8.19%) |
Feb 15, 2012 | 72.01 | 72.24 | 71.24 | 71.51 | 1,503,817 | -0.33(-0.46%) |
Feb 14, 2012 | 71.44 | 71.94 | 71.09 | 71.84 | 859,363 | +0.31(+0.43%) |
Feb 13, 2012 | 72.23 | 72.40 | 71.37 | 71.53 | 922,466 | -0.50(-0.70%) |
Feb 10, 2012 | 71.31 | 72.09 | 71.16 | 72.04 | 914,245 | -0.12(-0.16%) |
Feb 09, 2012 | 70.97 | 72.33 | 70.77 | 72.15 | 2,483,039 | +1.16(+1.64%) |
Feb 08, 2012 | 69.55 | 71.21 | 69.35 | 70.99 | 3,082,250 | +1.44(+2.07%) |
Feb 07, 2012 | 68.95 | 69.66 | 68.95 | 69.55 | 1,116,970 | +0.35(+0.51%) |
Feb 06, 2012 | 69.26 | 69.32 | 68.90 | 69.20 | 398,692 | -0.07(-0.10%) |
Feb 03, 2012 | 69.45 | 69.53 | 69.04 | 69.27 | 1,325,422 | +0.59(+0.85%) |
Feb 02, 2012 | 69.39 | 69.39 | 68.16 | 68.69 | 1,092,548 | -0.35(-0.51%) |
Feb 01, 2012 | 69.42 | 69.84 | 68.84 | 69.04 | 854,693 | +0.02(+0.03%) |
Jan 31, 2012 | 69.07 | 69.41 | 68.62 | 69.02 | 866,207 | +0.06(+0.09%) |
Jan 30, 2012 | 69.31 | 69.32 | 67.55 | 68.96 | 1,142,167 | +1.10(+1.62%) |
Jan 27, 2012 | 67.48 | 68.07 | 67.25 | 67.86 | 422,027 | +0.26(+0.39%) |
Jan 26, 2012 | 68.86 | 68.89 | 67.44 | 67.60 | 641,529 | -0.83(-1.21%) |
Jan 25, 2012 | 67.50 | 68.44 | 67.43 | 68.43 | 545,876 | +0.68(+1.00%) |
Jan 24, 2012 | 67.26 | 67.85 | 66.88 | 67.75 | 682,997 | +0.30(+0.44%) |
Jan 23, 2012 | 67.34 | 67.58 | 66.80 | 67.45 | 856,859 | +0.14(+0.20%) |
Jan 20, 2012 | 67.70 | 67.94 | 66.89 | 67.32 | 1,445,855 | -0.36(-0.53%) |
Jan 19, 2012 | 67.70 | 68.74 | 67.08 | 67.68 | 1,038,348 | +1.37(+2.06%) |
Jan 18, 2012 | 64.85 | 66.31 | 64.66 | 66.31 | 717,354 | +1.40(+2.15%) |
Jan 17, 2012 | 64.89 | 65.25 | 64.80 | 64.91 | 687,589 | +0.56(+0.87%) |
Jan 13, 2012 | 63.98 | 64.86 | 63.96 | 64.36 | 353,350 | -0.17(-0.27%) |
Jan 12, 2012 | 65.11 | 65.11 | 63.89 | 64.53 | 540,905 | -0.33(-0.51%) |
Jan 11, 2012 | 64.48 | 65.28 | 64.48 | 64.86 | 611,772 | +0.43(+0.67%) |
Jan 10, 2012 | 65.00 | 65.17 | 64.32 | 64.43 | 440,239 | +0.05(+0.08%) |
Jan 09, 2012 | 64.72 | 64.75 | 63.72 | 64.37 | 761,776 | -0.02(-0.03%) |
Jan 06, 2012 | 64.20 | 64.89 | 63.76 | 64.39 | 1,495,265 | +0.30(+0.46%) |
Jan 05, 2012 | 63.44 | 64.32 | 62.73 | 64.09 | 662,797 | +0.41(+0.64%) |
Jan 04, 2012 | 62.14 | 64.03 | 61.95 | 63.69 | 1,568,770 | +0.98(+1.57%) |
Dec 30, 2011 | 62.97 | 63.52 | 62.68 | 62.71 | 502,396 | -0.65(-1.02%) |
Dec 29, 2011 | 63.50 | 64.07 | 62.63 | 63.36 | 534,346 | +0.08(+0.13%) |
Dec 28, 2011 | 63.92 | 64.56 | 63.20 | 63.27 | 527,697 | -0.59(-0.93%) |
Dec 27, 2011 | 63.15 | 64.26 | 63.01 | 63.87 | 605,950 | +0.60(+0.95%) |
Dec 23, 2011 | 62.72 | 63.45 | 62.65 | 63.27 | 456,378 | +1.58(+2.55%) |
Dec 21, 2011 | 62.11 | 62.30 | 61.39 | 61.69 | 1,132,798 | -0.39(-0.62%) |
Dec 20, 2011 | 61.22 | 62.37 | 61.11 | 62.08 | 901,858 | +1.80(+2.99%) |
Dec 19, 2011 | 61.37 | 61.64 | 60.25 | 60.28 | 835,013 | -0.91(-1.49%) |
Dec 16, 2011 | 61.47 | 61.76 | 60.84 | 61.19 | 1,206,762 | +0.26(+0.43%) |
Dec 15, 2011 | 60.80 | 61.34 | 60.59 | 60.92 | 685,979 | +0.73(+1.21%) |
Dec 14, 2011 | 61.04 | 61.06 | 60.03 | 60.20 | 910,084 | -0.90(-1.47%) |
Dec 13, 2011 | 62.63 | 63.01 | 60.92 | 61.10 | 829,165 | -1.13(-1.82%) |
Dec 12, 2011 | 62.89 | 63.06 | 62.18 | 62.23 | 1,305,699 | -1.01(-1.59%) |
Dec 09, 2011 | 62.96 | 63.68 | 62.80 | 63.24 | 860,607 | +0.34(+0.54%) |
Dec 08, 2011 | 62.58 | 63.52 | 62.43 | 62.90 | 642,680 | -0.09(-0.14%) |
Dec 07, 2011 | 62.72 | 63.26 | 62.65 | 62.99 | 678,514 | -0.08(-0.13%) |
Dec 06, 2011 | 63.19 | 63.47 | 62.76 | 63.07 | 843,441 | +0.15(+0.24%) |
Dec 05, 2011 | 62.55 | 63.48 | 62.36 | 62.91 | 606,005 | +0.77(+1.25%) |
Dec 02, 2011 | 62.48 | 62.51 | 61.63 | 62.14 | 685,532 | +0.28(+0.45%) |