Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 84.39 | 85.84 | 84.03 | 85.07 | 192,189 | +0.90(+1.07%) |
Nov 29, 2012 | 85.21 | 85.60 | 82.82 | 84.17 | 241,154 | -0.19(-0.23%) |
Nov 28, 2012 | 82.00 | 84.56 | 81.34 | 84.36 | 152,650 | +2.31(+2.82%) |
Nov 27, 2012 | 82.48 | 82.92 | 81.75 | 82.05 | 75,627 | -0.74(-0.89%) |
Nov 26, 2012 | 81.35 | 83.97 | 80.84 | 82.79 | 124,507 | +1.38(+1.70%) |
Nov 23, 2012 | 80.54 | 81.62 | 80.33 | 81.41 | 48,439 | +0.62(+0.77%) |
Nov 21, 2012 | 79.28 | 80.95 | 79.22 | 80.79 | 51,541 | +1.47(+1.85%) |
Nov 20, 2012 | 78.81 | 79.32 | 78.45 | 79.32 | 50,793 | +0.14(+0.18%) |
Nov 19, 2012 | 80.12 | 80.25 | 78.22 | 79.18 | 117,505 | -0.43(-0.54%) |
Nov 16, 2012 | 78.90 | 79.97 | 77.25 | 79.61 | 97,425 | +0.58(+0.73%) |
Nov 15, 2012 | 80.26 | 80.39 | 78.35 | 79.03 | 74,460 | -0.97(-1.21%) |
Nov 14, 2012 | 80.69 | 81.43 | 80.00 | 80.00 | 72,110 | -0.30(-0.37%) |
Nov 13, 2012 | 80.89 | 81.50 | 80.16 | 80.30 | 99,407 | -0.39(-0.48%) |
Nov 12, 2012 | 80.00 | 81.99 | 79.91 | 80.69 | 1,794,014 | +0.69(+0.86%) |
Nov 09, 2012 | 82.51 | 82.51 | 79.03 | 80.00 | 494,018 | -2.35(-2.85%) |
Nov 08, 2012 | 81.00 | 84.44 | 81.00 | 82.35 | 1,597,446 | +4.52(+5.81%) |
Nov 07, 2012 | 78.17 | 78.52 | 75.99 | 77.83 | 60,093 | -1.01(-1.28%) |
Nov 06, 2012 | 79.36 | 80.00 | 78.13 | 78.84 | 88,656 | -1.28(-1.60%) |
Nov 05, 2012 | 79.55 | 80.16 | 78.66 | 80.12 | 564,411 | +0.80(+1.01%) |
Nov 02, 2012 | 78.94 | 80.36 | 78.94 | 79.32 | 51,893 | +0.28(+0.35%) |
Nov 01, 2012 | 78.57 | 79.42 | 78.45 | 79.04 | 150,749 | +0.38(+0.48%) |
Oct 31, 2012 | 73.75 | 79.27 | 73.75 | 78.66 | 97,376 | +5.40(+7.37%) |
Oct 26, 2012 | 72.32 | 73.26 | 73.26 | 73.26 | 49,900 | +1.10(+1.52%) |
Oct 25, 2012 | 72.83 | 72.83 | 71.36 | 72.16 | 27,125 | -0.16(-0.22%) |
Oct 24, 2012 | 72.13 | 73.49 | 71.20 | 72.32 | 25,597 | +0.70(+0.98%) |
Oct 23, 2012 | 71.32 | 71.74 | 70.80 | 71.62 | 38,154 | +0.22(+0.31%) |
Oct 19, 2012 | 71.42 | 71.82 | 71.00 | 71.40 | 47,300 | -0.49(-0.68%) |
Oct 18, 2012 | 72.74 | 72.88 | 71.89 | 71.89 | 27,536 | -1.06(-1.45%) |
Oct 17, 2012 | 72.55 | 73.01 | 72.08 | 72.95 | 34,331 | +0.45(+0.62%) |
Oct 16, 2012 | 72.30 | 73.00 | 71.82 | 72.50 | 65,890 | +0.71(+0.99%) |
Oct 15, 2012 | 72.13 | 72.40 | 71.46 | 71.79 | 2,011,739 | +0.04(+0.06%) |
Oct 12, 2012 | 72.06 | 72.48 | 71.25 | 71.75 | 69,940 | -0.41(-0.57%) |
Oct 11, 2012 | 73.43 | 73.43 | 71.60 | 72.16 | 56,103 | -0.60(-0.82%) |
Oct 10, 2012 | 73.16 | 73.71 | 72.39 | 72.76 | 53,062 | -0.25(-0.34%) |
Oct 09, 2012 | 73.35 | 73.35 | 72.90 | 73.01 | 24,795 | -0.06(-0.08%) |
Oct 08, 2012 | 73.21 | 73.47 | 72.58 | 73.07 | 16,641 | -0.19(-0.26%) |
Oct 05, 2012 | 73.73 | 74.00 | 73.00 | 73.26 | 34,952 | -0.42(-0.57%) |
Oct 04, 2012 | 72.34 | 73.73 | 72.00 | 73.68 | 66,584 | +1.79(+2.49%) |
Oct 03, 2012 | 72.90 | 72.90 | 71.62 | 71.89 | 38,932 | -0.80(-1.10%) |
Oct 02, 2012 | 71.66 | 72.93 | 71.01 | 72.69 | 43,013 | +0.91(+1.27%) |
Oct 01, 2012 | 71.34 | 72.12 | 70.62 | 71.78 | 42,544 | +0.68(+0.96%) |
Sep 28, 2012 | 71.31 | 71.72 | 70.61 | 71.10 | 27,027 | -0.63(-0.88%) |
Sep 27, 2012 | 71.26 | 72.36 | 70.88 | 71.73 | 25,984 | +0.77(+1.09%) |
Sep 26, 2012 | 71.50 | 72.03 | 70.96 | 70.96 | 69,542 | -0.92(-1.28%) |
Sep 25, 2012 | 72.95 | 74.15 | 71.77 | 71.88 | 33,111 | -0.62(-0.86%) |
Sep 24, 2012 | 71.05 | 73.06 | 71.05 | 72.50 | 16,033 | +1.12(+1.57%) |
Sep 21, 2012 | 73.71 | 73.71 | 71.15 | 71.38 | 54,351 | -0.44(-0.61%) |
Sep 20, 2012 | 72.00 | 72.69 | 71.41 | 71.82 | 15,603 | -0.46(-0.64%) |
Sep 19, 2012 | 71.88 | 72.56 | 71.04 | 72.28 | 31,038 | +0.33(+0.46%) |
Sep 18, 2012 | 73.00 | 73.12 | 71.60 | 71.95 | 41,552 | -1.05(-1.44%) |
Sep 17, 2012 | 72.69 | 73.58 | 72.56 | 73.00 | 37,566 | +0.12(+0.16%) |
Sep 14, 2012 | 74.39 | 74.41 | 71.71 | 72.88 | 99,425 | -1.51(-2.03%) |
Sep 13, 2012 | 74.47 | 75.21 | 73.16 | 74.39 | 54,410 | -0.26(-0.35%) |
Sep 12, 2012 | 73.94 | 75.32 | 73.94 | 74.65 | 11,483 | +1.05(+1.43%) |
Sep 11, 2012 | 73.63 | 74.59 | 73.33 | 73.60 | 19,572 | -0.18(-0.24%) |
Sep 10, 2012 | 75.01 | 75.49 | 73.57 | 73.78 | 31,431 | -1.00(-1.34%) |
Sep 07, 2012 | 76.74 | 76.74 | 74.50 | 74.78 | 31,790 | -1.59(-2.08%) |
Sep 06, 2012 | 73.29 | 76.77 | 73.29 | 76.37 | 49,300 | +3.14(+4.29%) |
Sep 05, 2012 | 73.37 | 73.74 | 72.45 | 73.23 | 73,263 | -0.38(-0.52%) |
Sep 04, 2012 | 73.43 | 73.94 | 72.14 | 73.61 | 35,205 | +0.19(+0.26%) |
Aug 31, 2012 | 73.26 | 74.26 | 72.99 | 73.42 | 41,473 | +0.39(+0.53%) |
Aug 30, 2012 | 73.34 | 73.49 | 72.75 | 73.03 | 27,160 | -0.49(-0.67%) |
Aug 29, 2012 | 72.82 | 74.15 | 72.82 | 73.52 | 46,551 | +0.44(+0.60%) |
Aug 27, 2012 | 73.07 | 73.18 | 72.61 | 73.08 | 48,913 | +0.10(+0.14%) |
Aug 24, 2012 | 73.07 | 73.27 | 72.80 | 72.98 | 30,209 | -0.02(-0.03%) |
Aug 23, 2012 | 72.79 | 73.51 | 72.43 | 73.00 | 40,832 | -0.02(-0.03%) |
Aug 22, 2012 | 73.26 | 73.32 | 72.50 | 73.02 | 54,752 | -0.16(-0.22%) |
Aug 21, 2012 | 73.42 | 73.49 | 72.40 | 73.18 | 44,835 | +0.04(+0.05%) |
Aug 20, 2012 | 72.84 | 73.30 | 71.85 | 73.14 | 57,532 | +0.08(+0.11%) |
Aug 17, 2012 | 73.24 | 73.70 | 72.17 | 73.06 | 48,328 | -0.44(-0.60%) |
Aug 16, 2012 | 73.60 | 73.93 | 72.21 | 73.50 | 39,448 | +0.00(+0.00%) |
Aug 15, 2012 | 73.66 | 73.66 | 72.14 | 73.50 | 53,298 | -0.16(-0.22%) |
Aug 14, 2012 | 75.92 | 75.94 | 73.14 | 73.66 | 79,607 | -1.62(-2.15%) |
Aug 13, 2012 | 75.35 | 75.73 | 74.09 | 75.28 | 57,127 | +0.09(+0.12%) |
Aug 10, 2012 | 72.92 | 75.64 | 72.92 | 75.19 | 189,835 | +2.05(+2.80%) |
Aug 09, 2012 | 73.00 | 73.14 | 72.57 | 73.14 | 17,338 | +0.23(+0.32%) |
Aug 08, 2012 | 72.45 | 73.00 | 72.07 | 72.91 | 14,544 | +0.41(+0.57%) |
Aug 07, 2012 | 71.91 | 72.87 | 71.51 | 72.50 | 115,749 | +0.55(+0.76%) |
Aug 06, 2012 | 72.02 | 72.50 | 71.20 | 71.95 | 17,022 | -0.14(-0.19%) |
Aug 03, 2012 | 71.87 | 73.05 | 71.73 | 72.09 | 22,921 | +0.92(+1.29%) |
Aug 02, 2012 | 71.88 | 72.11 | 71.02 | 71.17 | 50,489 | -0.73(-1.02%) |
Aug 01, 2012 | 72.40 | 73.00 | 71.67 | 71.90 | 32,289 | -0.05(-0.07%) |
Jul 31, 2012 | 72.17 | 73.08 | 71.48 | 71.95 | 33,351 | -0.26(-0.36%) |
Jul 30, 2012 | 72.56 | 72.85 | 71.14 | 72.21 | 49,585 | -0.44(-0.61%) |
Jul 27, 2012 | 72.33 | 72.89 | 71.80 | 72.65 | 26,985 | +0.76(+1.06%) |
Jul 26, 2012 | 72.77 | 73.14 | 71.69 | 71.89 | 17,372 | +0.06(+0.08%) |
Jul 25, 2012 | 72.07 | 72.48 | 71.09 | 71.83 | 31,194 | +0.25(+0.35%) |
Jul 24, 2012 | 71.64 | 71.64 | 70.63 | 71.58 | 21,034 | +0.11(+0.15%) |
Jul 23, 2012 | 70.96 | 71.95 | 70.36 | 71.47 | 26,224 | -0.47(-0.65%) |
Jul 20, 2012 | 71.91 | 72.62 | 71.65 | 71.94 | 32,272 | -0.68(-0.94%) |
Jul 19, 2012 | 71.74 | 73.41 | 71.74 | 72.62 | 46,061 | +0.91(+1.27%) |
Jul 18, 2012 | 71.84 | 72.50 | 71.61 | 71.71 | 33,999 | +0.22(+0.31%) |
Jul 17, 2012 | 70.92 | 71.88 | 70.05 | 71.49 | 35,949 | +0.57(+0.81%) |
Jul 16, 2012 | 70.59 | 71.30 | 69.89 | 70.92 | 20,456 | +0.07(+0.09%) |
Jul 13, 2012 | 71.06 | 71.79 | 70.72 | 70.85 | 46,851 | +0.23(+0.33%) |
Jul 12, 2012 | 70.47 | 70.92 | 69.63 | 70.62 | 22,978 | +0.09(+0.13%) |
Jul 11, 2012 | 69.87 | 71.03 | 68.64 | 70.53 | 78,158 | +0.60(+0.86%) |
Jul 10, 2012 | 70.52 | 71.70 | 69.82 | 69.93 | 92,307 | -0.41(-0.58%) |
Jul 09, 2012 | 70.00 | 70.70 | 69.70 | 70.34 | 43,281 | -0.11(-0.16%) |
Jul 06, 2012 | 68.57 | 70.57 | 68.57 | 70.45 | 34,299 | +1.25(+1.81%) |
Jul 05, 2012 | 68.06 | 69.58 | 68.06 | 69.20 | 37,956 | +0.92(+1.35%) |
Jul 03, 2012 | 67.00 | 68.42 | 66.64 | 68.28 | 28,962 | +1.08(+1.61%) |
Jul 02, 2012 | 67.41 | 67.45 | 66.91 | 67.20 | 169,880 | -0.15(-0.22%) |
Jun 29, 2012 | 67.11 | 67.60 | 66.25 | 67.35 | 135,908 | +1.37(+2.08%) |
Jun 28, 2012 | 64.91 | 65.98 | 64.91 | 65.98 | 145,495 | +0.49(+0.75%) |
Jun 27, 2012 | 64.00 | 66.28 | 64.00 | 65.49 | 575,853 | +7.75(+13.42%) |
Jun 26, 2012 | 58.07 | 58.24 | 57.02 | 57.74 | 29,549 | -0.28(-0.48%) |
Jun 25, 2012 | 57.32 | 58.19 | 57.08 | 58.02 | 22,962 | -0.05(-0.09%) |
Jun 22, 2012 | 57.72 | 58.63 | 57.72 | 58.07 | 386,512 | +0.59(+1.03%) |
Jun 21, 2012 | 58.92 | 58.92 | 57.26 | 57.48 | 88,965 | -0.77(-1.32%) |
Jun 20, 2012 | 58.25 | 59.12 | 58.13 | 58.25 | 45,522 | -0.09(-0.15%) |
Jun 19, 2012 | 57.61 | 58.47 | 57.15 | 58.34 | 43,468 | +0.84(+1.46%) |
Jun 18, 2012 | 58.04 | 58.56 | 57.42 | 57.50 | 54,225 | -0.77(-1.32%) |
Jun 15, 2012 | 58.21 | 58.45 | 57.50 | 58.27 | 85,011 | +0.08(+0.14%) |
Jun 14, 2012 | 57.23 | 58.28 | 57.21 | 58.19 | 81,576 | +0.89(+1.55%) |
Jun 13, 2012 | 57.50 | 58.56 | 57.15 | 57.30 | 43,815 | -0.53(-0.92%) |
Jun 12, 2012 | 57.92 | 58.10 | 57.08 | 57.83 | 41,681 | +0.33(+0.57%) |
Jun 11, 2012 | 59.89 | 59.89 | 57.50 | 57.50 | 49,956 | -1.88(-3.17%) |
Jun 08, 2012 | 59.41 | 59.71 | 59.23 | 59.38 | 27,690 | -0.18(-0.30%) |
Jun 07, 2012 | 60.83 | 60.83 | 59.50 | 59.56 | 38,128 | -0.55(-0.91%) |
Jun 06, 2012 | 60.00 | 60.24 | 59.41 | 60.11 | 112,459 | +0.64(+1.08%) |
Jun 05, 2012 | 59.01 | 59.97 | 58.64 | 59.47 | 50,888 | +0.41(+0.69%) |
Jun 04, 2012 | 59.97 | 59.97 | 58.51 | 59.06 | 49,076 | -0.82(-1.37%) |
Jun 01, 2012 | 59.23 | 60.11 | 58.83 | 59.88 | 49,028 | -0.42(-0.70%) |
May 31, 2012 | 60.36 | 60.61 | 59.86 | 60.30 | 45,879 | +0.07(+0.12%) |
May 30, 2012 | 60.60 | 60.71 | 60.17 | 60.23 | 66,222 | -1.06(-1.73%) |
May 29, 2012 | 61.00 | 61.75 | 60.65 | 61.29 | 68,881 | +0.47(+0.77%) |
May 25, 2012 | 60.62 | 60.82 | 60.34 | 60.82 | 34,992 | +0.01(+0.02%) |
May 24, 2012 | 60.90 | 60.90 | 60.08 | 60.81 | 69,967 | +0.13(+0.21%) |
May 23, 2012 | 60.32 | 61.18 | 59.29 | 60.68 | 98,317 | -0.20(-0.33%) |
May 22, 2012 | 60.06 | 61.01 | 60.06 | 60.88 | 83,367 | +0.67(+1.11%) |
May 21, 2012 | 58.63 | 60.22 | 58.52 | 60.21 | 119,515 | +1.78(+3.05%) |
May 18, 2012 | 57.05 | 58.95 | 57.05 | 58.43 | 80,887 | +1.27(+2.22%) |
May 17, 2012 | 58.24 | 58.75 | 56.49 | 57.16 | 86,677 | -1.35(-2.31%) |
May 16, 2012 | 59.28 | 59.98 | 58.35 | 58.51 | 41,142 | -0.73(-1.23%) |
May 15, 2012 | 58.80 | 60.71 | 58.80 | 59.24 | 64,529 | +0.33(+0.56%) |
May 14, 2012 | 57.37 | 59.13 | 57.27 | 58.91 | 53,520 | +0.84(+1.45%) |
May 11, 2012 | 57.58 | 58.75 | 57.58 | 58.07 | 43,718 | +0.03(+0.05%) |
May 10, 2012 | 57.90 | 59.08 | 57.51 | 58.04 | 104,616 | +0.24(+0.42%) |
May 09, 2012 | 57.95 | 58.31 | 57.22 | 57.80 | 97,783 | -0.47(-0.81%) |
May 08, 2012 | 58.84 | 58.92 | 57.93 | 58.27 | 71,230 | -1.01(-1.70%) |
May 07, 2012 | 58.92 | 59.85 | 58.63 | 59.28 | 140,772 | +0.03(+0.05%) |
May 04, 2012 | 60.15 | 60.15 | 58.64 | 59.25 | 62,307 | -1.26(-2.08%) |
May 03, 2012 | 63.09 | 63.09 | 60.05 | 60.51 | 91,283 | -2.50(-3.97%) |
May 02, 2012 | 62.96 | 63.32 | 62.33 | 63.01 | 71,079 | -0.10(-0.16%) |
May 01, 2012 | 62.33 | 63.63 | 62.19 | 63.11 | 65,320 | +1.06(+1.71%) |
Apr 30, 2012 | 62.26 | 62.37 | 61.63 | 62.05 | 155,481 | -0.21(-0.34%) |
Apr 27, 2012 | 61.88 | 62.64 | 58.76 | 62.26 | 56,121 | -0.12(-0.19%) |
Apr 26, 2012 | 62.78 | 63.01 | 62.25 | 62.38 | 41,147 | -0.56(-0.89%) |
Apr 25, 2012 | 63.01 | 63.81 | 62.08 | 62.94 | 71,498 | +0.57(+0.91%) |
Apr 24, 2012 | 62.16 | 62.79 | 61.75 | 62.37 | 42,179 | +0.12(+0.19%) |
Apr 23, 2012 | 61.85 | 62.38 | 61.26 | 62.25 | 52,931 | -0.58(-0.92%) |
Apr 20, 2012 | 62.67 | 63.73 | 62.28 | 62.83 | 85,326 | +0.39(+0.62%) |
Apr 19, 2012 | 63.78 | 63.89 | 62.09 | 62.44 | 58,893 | -1.53(-2.39%) |
Apr 18, 2012 | 64.14 | 64.14 | 63.46 | 63.97 | 57,915 | -0.35(-0.54%) |
Apr 17, 2012 | 64.49 | 64.96 | 64.18 | 64.32 | 43,730 | +0.33(+0.52%) |
Apr 16, 2012 | 64.39 | 64.74 | 63.93 | 63.99 | 40,304 | -0.02(-0.03%) |
Apr 13, 2012 | 64.60 | 64.77 | 63.80 | 64.01 | 49,779 | -0.85(-1.31%) |
Apr 12, 2012 | 64.87 | 65.25 | 64.45 | 64.86 | 66,037 | +0.06(+0.09%) |
Apr 11, 2012 | 64.99 | 65.11 | 64.48 | 64.80 | 45,796 | +0.42(+0.65%) |
Apr 10, 2012 | 65.08 | 66.70 | 64.19 | 64.38 | 102,631 | -0.54(-0.83%) |
Apr 09, 2012 | 65.17 | 65.80 | 64.67 | 64.92 | 61,623 | -1.08(-1.64%) |
Apr 05, 2012 | 65.28 | 67.90 | 65.28 | 66.00 | 483,150 | -12.88(-16.33%) |
Apr 04, 2012 | 78.75 | 79.51 | 78.06 | 78.88 | 305,112 | -0.38(-0.48%) |
Apr 03, 2012 | 80.43 | 80.43 | 78.65 | 79.26 | 202,272 | -0.61(-0.76%) |
Apr 02, 2012 | 79.90 | 81.73 | 79.04 | 79.87 | 1,613,302 | +0.27(+0.34%) |
Mar 30, 2012 | 82.46 | 82.46 | 79.38 | 79.60 | 119,055 | -0.59(-0.74%) |
Mar 29, 2012 | 81.99 | 82.48 | 79.30 | 80.19 | 188,244 | +0.84(+1.06%) |
Mar 28, 2012 | 79.49 | 79.78 | 78.84 | 79.35 | 32,796 | -0.30(-0.38%) |
Mar 27, 2012 | 78.79 | 79.68 | 78.52 | 79.65 | 77,562 | +0.75(+0.95%) |
Mar 26, 2012 | 78.52 | 79.32 | 78.44 | 78.90 | 62,125 | +1.10(+1.41%) |
Mar 23, 2012 | 78.04 | 78.19 | 76.92 | 77.80 | 37,247 | +0.03(+0.04%) |
Mar 22, 2012 | 77.32 | 77.90 | 76.75 | 77.77 | 30,718 | -0.01(-0.01%) |
Mar 21, 2012 | 76.83 | 78.10 | 76.39 | 77.78 | 41,693 | +1.23(+1.61%) |
Mar 20, 2012 | 77.42 | 77.42 | 76.25 | 76.55 | 41,420 | -1.06(-1.37%) |
Mar 19, 2012 | 77.17 | 78.44 | 76.90 | 77.61 | 47,722 | +0.46(+0.60%) |
Mar 16, 2012 | 76.35 | 77.33 | 75.95 | 77.15 | 65,373 | +0.73(+0.96%) |
Mar 15, 2012 | 76.19 | 76.55 | 75.77 | 76.42 | 40,283 | +0.51(+0.67%) |
Mar 14, 2012 | 75.86 | 77.04 | 75.69 | 75.91 | 46,573 | -0.24(-0.32%) |
Mar 13, 2012 | 76.57 | 76.64 | 75.88 | 76.15 | 45,260 | +0.31(+0.41%) |
Mar 12, 2012 | 75.28 | 76.01 | 75.28 | 75.84 | 37,992 | +0.75(+1.00%) |
Mar 09, 2012 | 74.54 | 76.10 | 74.42 | 75.09 | 69,644 | +0.74(+1.00%) |
Mar 08, 2012 | 74.30 | 74.80 | 73.71 | 74.35 | 24,132 | +0.71(+0.96%) |
Mar 07, 2012 | 73.22 | 73.64 | 72.74 | 73.64 | 19,840 | +1.06(+1.46%) |
Mar 06, 2012 | 73.38 | 74.16 | 72.17 | 72.58 | 52,280 | -1.63(-2.20%) |
Mar 05, 2012 | 73.54 | 74.27 | 73.54 | 74.21 | 32,343 | +0.21(+0.28%) |
Mar 02, 2012 | 74.20 | 74.80 | 72.37 | 74.00 | 60,402 | -0.50(-0.67%) |
Mar 01, 2012 | 71.74 | 74.86 | 71.32 | 74.50 | 108,039 | +3.26(+4.58%) |
Feb 29, 2012 | 69.99 | 72.19 | 69.99 | 71.24 | 148,467 | +1.83(+2.64%) |
Feb 28, 2012 | 70.69 | 70.82 | 69.00 | 69.41 | 19,282 | -1.21(-1.71%) |
Feb 27, 2012 | 70.04 | 70.80 | 69.52 | 70.62 | 11,353 | +0.20(+0.28%) |
Feb 24, 2012 | 70.87 | 71.01 | 70.20 | 70.42 | 8,996 | -0.27(-0.38%) |
Feb 23, 2012 | 70.59 | 70.90 | 69.55 | 70.69 | 51,561 | -0.01(-0.01%) |
Feb 22, 2012 | 69.08 | 71.68 | 69.08 | 70.70 | 120,234 | +1.51(+2.18%) |
Feb 21, 2012 | 70.04 | 70.25 | 68.84 | 69.19 | 13,218 | -0.75(-1.07%) |
Feb 17, 2012 | 69.91 | 70.50 | 69.10 | 69.94 | 21,946 | +0.45(+0.65%) |
Feb 16, 2012 | 68.16 | 69.77 | 68.16 | 69.49 | 17,028 | +1.59(+2.34%) |
Feb 15, 2012 | 68.01 | 68.75 | 67.60 | 67.90 | 17,708 | +0.03(+0.04%) |
Feb 14, 2012 | 67.83 | 69.17 | 66.83 | 67.87 | 15,165 | -1.30(-1.88%) |
Feb 13, 2012 | 68.53 | 69.17 | 68.41 | 69.17 | 15,835 | +1.41(+2.08%) |
Feb 10, 2012 | 68.84 | 69.42 | 67.67 | 67.76 | 26,039 | -1.44(-2.08%) |
Feb 09, 2012 | 69.79 | 69.96 | 68.88 | 69.20 | 7,474 | -0.96(-1.37%) |
Feb 08, 2012 | 70.19 | 70.44 | 69.37 | 70.16 | 22,768 | +0.21(+0.30%) |
Feb 07, 2012 | 70.28 | 70.62 | 69.83 | 69.95 | 31,936 | -0.03(-0.04%) |
Feb 06, 2012 | 69.63 | 70.37 | 69.33 | 69.98 | 29,906 | +0.30(+0.43%) |
Feb 03, 2012 | 70.35 | 70.35 | 69.44 | 69.68 | 38,183 | +0.61(+0.88%) |
Feb 02, 2012 | 69.77 | 70.50 | 68.75 | 69.07 | 25,911 | -0.42(-0.60%) |
Feb 01, 2012 | 69.41 | 70.00 | 69.08 | 69.49 | 30,319 | +0.53(+0.77%) |
Jan 31, 2012 | 68.78 | 69.44 | 68.13 | 68.96 | 20,690 | +0.54(+0.79%) |
Jan 30, 2012 | 68.54 | 68.77 | 67.84 | 68.42 | 23,387 | -0.34(-0.49%) |
Jan 27, 2012 | 68.17 | 69.45 | 68.17 | 68.76 | 15,804 | +0.42(+0.61%) |
Jan 26, 2012 | 68.49 | 69.00 | 68.11 | 68.34 | 17,328 | -0.03(-0.04%) |
Jan 25, 2012 | 68.27 | 68.91 | 67.89 | 68.37 | 24,020 | +0.43(+0.63%) |
Jan 24, 2012 | 66.98 | 68.25 | 66.49 | 67.94 | 29,492 | +1.15(+1.72%) |
Jan 23, 2012 | 66.58 | 66.99 | 66.47 | 66.79 | 10,340 | +0.08(+0.12%) |
Jan 20, 2012 | 66.10 | 66.78 | 66.10 | 66.71 | 16,991 | +0.73(+1.11%) |
Jan 19, 2012 | 66.52 | 66.52 | 65.40 | 65.98 | 14,652 | -0.51(-0.77%) |
Jan 18, 2012 | 65.62 | 66.55 | 65.62 | 66.49 | 11,829 | +0.83(+1.26%) |
Jan 17, 2012 | 65.97 | 66.16 | 63.06 | 65.66 | 22,484 | +0.38(+0.58%) |
Jan 13, 2012 | 65.02 | 65.44 | 64.78 | 65.28 | 14,460 | -0.56(-0.85%) |
Jan 12, 2012 | 65.49 | 65.84 | 64.80 | 65.84 | 6,844 | +0.03(+0.05%) |
Jan 11, 2012 | 64.98 | 65.97 | 64.98 | 65.81 | 12,580 | +0.81(+1.25%) |
Jan 10, 2012 | 64.43 | 65.20 | 64.43 | 65.00 | 22,149 | +1.05(+1.64%) |
Jan 09, 2012 | 63.74 | 64.78 | 63.09 | 63.95 | 26,744 | +0.56(+0.88%) |
Jan 06, 2012 | 64.07 | 64.37 | 62.99 | 63.39 | 23,741 | -0.84(-1.31%) |
Jan 05, 2012 | 63.74 | 64.59 | 63.36 | 64.23 | 18,282 | -0.04(-0.06%) |
Jan 04, 2012 | 65.00 | 65.00 | 63.62 | 64.27 | 14,318 | -0.61(-0.94%) |
Dec 30, 2011 | 64.14 | 64.95 | 63.60 | 64.88 | 43,503 | +0.74(+1.15%) |
Dec 29, 2011 | 63.11 | 64.38 | 62.88 | 64.14 | 51,219 | +1.41(+2.25%) |
Dec 28, 2011 | 63.10 | 63.57 | 62.47 | 62.73 | 25,029 | -0.18(-0.29%) |
Dec 27, 2011 | 62.16 | 63.12 | 59.00 | 62.91 | 11,496 | +0.69(+1.11%) |
Dec 23, 2011 | 62.11 | 62.22 | 61.42 | 62.22 | 16,062 | -0.63(-1.00%) |
Dec 21, 2011 | 62.99 | 62.99 | 61.03 | 62.85 | 36,448 | -0.08(-0.13%) |
Dec 20, 2011 | 61.69 | 63.00 | 61.58 | 62.93 | 46,866 | +2.23(+3.67%) |
Dec 19, 2011 | 62.05 | 62.22 | 60.59 | 60.70 | 53,846 | -1.33(-2.14%) |
Dec 16, 2011 | 62.15 | 62.29 | 61.59 | 62.03 | 124,627 | -0.01(-0.02%) |
Dec 15, 2011 | 62.60 | 62.88 | 61.72 | 62.04 | 49,576 | -0.17(-0.27%) |
Dec 14, 2011 | 61.88 | 62.95 | 61.52 | 62.21 | 66,962 | -0.22(-0.35%) |
Dec 13, 2011 | 63.37 | 63.75 | 61.94 | 62.43 | 49,206 | -0.72(-1.14%) |
Dec 12, 2011 | 62.63 | 63.25 | 62.38 | 63.15 | 37,171 | -0.23(-0.36%) |
Dec 09, 2011 | 61.60 | 63.91 | 61.60 | 63.38 | 35,954 | +1.96(+3.19%) |
Dec 08, 2011 | 62.98 | 62.98 | 61.30 | 61.42 | 39,351 | -2.06(-3.25%) |
Dec 07, 2011 | 63.63 | 64.52 | 62.60 | 63.48 | 35,771 | -0.71(-1.11%) |
Dec 06, 2011 | 64.85 | 64.90 | 63.99 | 64.19 | 47,397 | -0.65(-1.00%) |
Dec 05, 2011 | 63.74 | 64.89 | 63.01 | 64.84 | 66,128 | +1.84(+2.92%) |
Dec 02, 2011 | 62.72 | 63.30 | 62.61 | 63.00 | 31,687 | +1.00(+1.61%) |