Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 57.28 | 57.90 | 56.73 | 57.63 | 287,070 | +1.25(+2.22%) |
Feb 27, 2013 | 55.35 | 56.82 | 55.35 | 56.38 | 245,681 | +1.58(+2.88%) |
Feb 26, 2013 | 55.01 | 55.84 | 54.73 | 54.80 | 265,029 | -0.12(-0.22%) |
Feb 25, 2013 | 56.14 | 56.42 | 54.87 | 54.92 | 176,826 | -1.06(-1.89%) |
Feb 22, 2013 | 55.34 | 56.07 | 55.20 | 55.98 | 237,251 | +0.81(+1.47%) |
Feb 21, 2013 | 55.94 | 55.94 | 54.72 | 55.17 | 186,912 | -0.76(-1.36%) |
Feb 20, 2013 | 57.19 | 57.21 | 55.82 | 55.93 | 179,419 | -1.40(-2.44%) |
Feb 19, 2013 | 57.03 | 57.87 | 56.71 | 57.33 | 141,926 | +0.33(+0.58%) |
Feb 15, 2013 | 57.57 | 57.57 | 56.70 | 57.00 | 170,823 | -0.40(-0.70%) |
Feb 14, 2013 | 56.97 | 57.77 | 56.97 | 57.40 | 104,484 | +0.02(+0.03%) |
Feb 13, 2013 | 56.92 | 57.52 | 56.17 | 57.38 | 187,917 | +0.99(+1.76%) |
Feb 12, 2013 | 57.25 | 57.51 | 56.36 | 56.39 | 145,899 | -0.84(-1.47%) |
Feb 11, 2013 | 56.97 | 57.57 | 56.87 | 57.23 | 123,176 | -0.08(-0.14%) |
Feb 08, 2013 | 56.70 | 57.43 | 56.17 | 57.31 | 183,118 | +0.82(+1.45%) |
Feb 07, 2013 | 56.22 | 56.55 | 55.50 | 56.49 | 186,189 | +0.08(+0.14%) |
Feb 06, 2013 | 55.25 | 56.61 | 55.21 | 56.41 | 208,764 | +1.46(+2.66%) |
Feb 04, 2013 | 54.33 | 55.24 | 54.27 | 54.95 | 353,973 | +0.25(+0.46%) |
Feb 01, 2013 | 54.50 | 54.80 | 54.00 | 54.70 | 241,777 | +0.31(+0.57%) |
Jan 31, 2013 | 54.55 | 54.83 | 53.14 | 54.39 | 328,407 | -0.10(-0.18%) |
Jan 30, 2013 | 56.83 | 56.86 | 54.05 | 54.49 | 540,857 | -2.58(-4.52%) |
Jan 29, 2013 | 59.45 | 59.45 | 56.75 | 57.07 | 320,129 | -2.51(-4.21%) |
Jan 28, 2013 | 59.81 | 60.65 | 59.39 | 59.58 | 229,315 | -0.30(-0.50%) |
Jan 25, 2013 | 57.78 | 60.62 | 57.30 | 59.88 | 509,428 | +2.55(+4.45%) |
Jan 24, 2013 | 62.01 | 64.19 | 55.53 | 57.33 | 1,616,956 | -14.03(-19.66%) |
Jan 23, 2013 | 70.25 | 72.02 | 70.10 | 71.36 | 290,538 | +1.02(+1.45%) |
Jan 22, 2013 | 69.66 | 70.41 | 69.57 | 70.34 | 227,163 | +0.32(+0.46%) |
Jan 18, 2013 | 66.35 | 71.65 | 66.34 | 70.02 | 330,305 | +2.37(+3.50%) |
Jan 17, 2013 | 68.08 | 69.05 | 67.45 | 67.65 | 271,171 | -0.60(-0.88%) |
Jan 16, 2013 | 68.30 | 68.75 | 68.00 | 68.25 | 150,849 | -0.31(-0.45%) |
Jan 15, 2013 | 68.81 | 69.02 | 67.98 | 68.56 | 121,437 | -0.82(-1.18%) |
Jan 14, 2013 | 69.00 | 70.71 | 68.88 | 69.38 | 257,687 | +0.05(+0.07%) |
Jan 11, 2013 | 68.76 | 69.44 | 68.34 | 69.33 | 207,133 | +0.69(+1.01%) |
Jan 10, 2013 | 67.52 | 68.73 | 66.82 | 68.64 | 137,613 | +1.54(+2.30%) |
Jan 09, 2013 | 67.31 | 68.83 | 66.73 | 67.10 | 190,541 | +0.16(+0.24%) |
Jan 08, 2013 | 68.64 | 69.32 | 66.48 | 66.94 | 228,000 | -1.96(-2.84%) |
Jan 07, 2013 | 68.78 | 69.28 | 68.12 | 68.90 | 256,633 | -0.11(-0.16%) |
Jan 04, 2013 | 65.30 | 70.14 | 64.83 | 69.01 | 410,542 | +4.04(+6.22%) |
Jan 03, 2013 | 65.39 | 65.70 | 64.48 | 64.97 | 146,873 | -0.21(-0.32%) |
Jan 02, 2013 | 65.46 | 65.71 | 64.63 | 65.18 | 342,556 | +1.01(+1.57%) |
Dec 31, 2012 | 62.97 | 64.34 | 62.32 | 64.17 | 155,260 | +1.07(+1.70%) |
Dec 28, 2012 | 63.37 | 63.72 | 62.55 | 63.10 | 169,222 | -0.71(-1.11%) |
Dec 27, 2012 | 63.59 | 64.22 | 62.04 | 63.81 | 152,744 | +0.08(+0.13%) |
Dec 26, 2012 | 64.70 | 64.75 | 63.00 | 63.73 | 115,804 | -1.00(-1.54%) |
Dec 24, 2012 | 65.00 | 65.28 | 63.86 | 64.73 | 70,069 | -0.79(-1.21%) |
Dec 21, 2012 | 62.54 | 66.61 | 62.54 | 65.52 | 576,914 | +2.72(+4.33%) |
Dec 20, 2012 | 60.88 | 63.29 | 60.63 | 62.80 | 238,311 | +1.78(+2.92%) |
Dec 19, 2012 | 61.24 | 61.50 | 60.04 | 61.02 | 223,608 | -0.48(-0.78%) |
Dec 18, 2012 | 60.18 | 61.56 | 60.15 | 61.50 | 284,205 | +1.28(+2.13%) |
Dec 17, 2012 | 60.34 | 60.74 | 59.86 | 60.22 | 152,377 | -0.12(-0.20%) |
Dec 14, 2012 | 60.39 | 60.98 | 59.92 | 60.34 | 106,601 | -0.38(-0.63%) |
Dec 13, 2012 | 60.70 | 61.04 | 59.79 | 60.72 | 118,641 | +0.01(+0.02%) |
Dec 12, 2012 | 61.14 | 61.43 | 60.40 | 60.71 | 118,080 | -0.31(-0.51%) |
Dec 11, 2012 | 60.78 | 61.24 | 60.20 | 61.02 | 118,766 | +0.68(+1.13%) |
Dec 10, 2012 | 60.99 | 60.99 | 59.49 | 60.34 | 172,114 | -0.51(-0.84%) |
Dec 07, 2012 | 60.86 | 61.32 | 60.30 | 60.85 | 135,418 | +0.40(+0.66%) |
Dec 06, 2012 | 60.64 | 61.28 | 60.01 | 60.45 | 162,530 | -0.40(-0.66%) |
Dec 05, 2012 | 61.47 | 61.62 | 60.39 | 60.85 | 191,491 | -0.42(-0.69%) |
Dec 04, 2012 | 61.35 | 61.88 | 60.55 | 61.27 | 175,080 | -0.01(-0.02%) |
Nov 30, 2012 | 61.71 | 61.94 | 60.14 | 61.28 | 183,072 | -0.10(-0.16%) |
Nov 29, 2012 | 62.31 | 62.31 | 60.85 | 61.38 | 131,571 | -0.17(-0.28%) |
Nov 28, 2012 | 60.39 | 61.71 | 59.32 | 61.55 | 207,218 | +0.78(+1.28%) |
Nov 27, 2012 | 60.83 | 61.78 | 59.42 | 60.77 | 227,434 | +0.07(+0.12%) |
Nov 26, 2012 | 61.80 | 63.17 | 60.03 | 60.70 | 445,724 | -1.41(-2.27%) |
Nov 23, 2012 | 62.64 | 63.22 | 61.74 | 62.11 | 80,687 | -0.33(-0.53%) |
Nov 21, 2012 | 62.21 | 62.78 | 61.68 | 62.44 | 139,102 | +0.60(+0.97%) |
Nov 20, 2012 | 62.45 | 63.21 | 61.35 | 61.84 | 269,641 | -0.40(-0.64%) |
Nov 19, 2012 | 64.44 | 64.61 | 61.84 | 62.24 | 519,489 | -1.70(-2.66%) |
Nov 16, 2012 | 58.00 | 64.85 | 57.75 | 63.94 | 1,412,527 | +9.05(+16.49%) |
Nov 15, 2012 | 75.26 | 75.26 | 48.51 | 54.89 | 4,880,745 | -21.40(-28.05%) |
Nov 14, 2012 | 77.10 | 77.17 | 76.00 | 76.29 | 57,000 | -0.77(-1.00%) |
Nov 13, 2012 | 77.86 | 78.34 | 76.68 | 77.06 | 71,812 | -1.45(-1.85%) |
Nov 12, 2012 | 77.68 | 79.21 | 77.64 | 78.51 | 39,119 | +0.77(+0.99%) |
Nov 09, 2012 | 76.82 | 78.29 | 76.80 | 77.74 | 72,818 | +0.46(+0.60%) |
Nov 08, 2012 | 78.50 | 79.35 | 76.55 | 77.28 | 74,051 | -1.28(-1.63%) |
Nov 07, 2012 | 79.46 | 79.46 | 77.19 | 78.56 | 83,351 | -1.94(-2.41%) |
Nov 06, 2012 | 79.50 | 80.94 | 79.48 | 80.50 | 54,276 | +1.02(+1.28%) |
Nov 05, 2012 | 78.18 | 80.00 | 78.02 | 79.48 | 51,148 | +1.13(+1.44%) |
Nov 02, 2012 | 79.28 | 80.01 | 78.23 | 78.35 | 67,916 | -0.79(-1.00%) |
Nov 01, 2012 | 79.08 | 79.55 | 78.68 | 79.14 | 71,483 | -0.11(-0.14%) |
Oct 31, 2012 | 79.76 | 80.21 | 79.01 | 79.25 | 69,867 | -0.51(-0.64%) |
Oct 26, 2012 | 80.50 | 79.76 | 79.76 | 79.76 | 78,700 | -1.13(-1.40%) |
Oct 25, 2012 | 79.50 | 80.98 | 78.93 | 80.89 | 90,846 | +1.80(+2.28%) |
Oct 24, 2012 | 80.71 | 80.92 | 78.50 | 79.09 | 133,883 | -0.53(-0.67%) |
Oct 23, 2012 | 75.82 | 79.86 | 75.63 | 79.62 | 176,859 | +4.00(+5.29%) |
Oct 19, 2012 | 77.52 | 77.58 | 75.20 | 75.62 | 139,033 | -2.67(-3.41%) |
Oct 18, 2012 | 79.74 | 79.90 | 77.82 | 78.29 | 88,960 | -0.88(-1.11%) |
Oct 17, 2012 | 78.26 | 79.28 | 78.14 | 79.17 | 98,825 | +1.38(+1.77%) |
Oct 16, 2012 | 76.61 | 78.28 | 76.53 | 77.79 | 55,368 | +1.73(+2.27%) |
Oct 15, 2012 | 75.64 | 76.28 | 75.25 | 76.06 | 69,640 | +0.42(+0.56%) |
Oct 12, 2012 | 75.32 | 76.38 | 75.10 | 75.64 | 42,054 | +0.13(+0.17%) |
Oct 11, 2012 | 76.35 | 77.18 | 75.29 | 75.51 | 39,857 | -0.30(-0.40%) |
Oct 10, 2012 | 75.15 | 75.94 | 75.07 | 75.81 | 74,757 | +0.56(+0.74%) |
Oct 09, 2012 | 75.45 | 75.58 | 74.65 | 75.25 | 79,243 | -0.51(-0.67%) |
Oct 08, 2012 | 75.86 | 75.99 | 75.22 | 75.76 | 48,708 | -0.21(-0.28%) |
Oct 05, 2012 | 76.23 | 77.37 | 75.69 | 75.97 | 84,859 | +0.10(+0.13%) |
Oct 04, 2012 | 76.31 | 76.35 | 74.39 | 75.87 | 102,356 | -0.06(-0.08%) |
Oct 03, 2012 | 76.89 | 76.89 | 75.76 | 75.93 | 101,857 | -0.61(-0.80%) |
Oct 02, 2012 | 77.19 | 77.43 | 76.27 | 76.54 | 89,307 | -0.12(-0.16%) |
Oct 01, 2012 | 78.55 | 78.93 | 76.47 | 76.66 | 142,702 | -1.18(-1.52%) |
Sep 28, 2012 | 78.62 | 78.72 | 77.77 | 77.84 | 152,443 | -0.81(-1.03%) |
Sep 27, 2012 | 75.45 | 78.88 | 75.21 | 78.65 | 187,987 | +3.51(+4.67%) |
Sep 26, 2012 | 75.71 | 76.24 | 74.12 | 75.14 | 91,303 | -0.57(-0.75%) |
Sep 25, 2012 | 76.60 | 77.86 | 75.43 | 75.71 | 178,281 | -0.74(-0.97%) |
Sep 24, 2012 | 77.41 | 77.41 | 76.15 | 76.45 | 167,940 | -1.10(-1.42%) |
Sep 21, 2012 | 77.99 | 78.58 | 77.00 | 77.55 | 370,063 | +0.56(+0.73%) |
Sep 20, 2012 | 75.87 | 77.07 | 75.40 | 76.99 | 135,377 | +0.56(+0.73%) |
Sep 19, 2012 | 76.50 | 77.30 | 75.76 | 76.43 | 115,206 | +0.24(+0.32%) |
Sep 18, 2012 | 74.18 | 76.29 | 74.17 | 76.19 | 175,268 | +1.72(+2.31%) |
Sep 17, 2012 | 74.16 | 74.60 | 73.27 | 74.47 | 105,345 | +0.30(+0.40%) |
Sep 14, 2012 | 74.83 | 75.73 | 73.95 | 74.17 | 141,630 | -0.14(-0.19%) |
Sep 13, 2012 | 73.60 | 74.90 | 73.20 | 74.31 | 108,693 | +0.67(+0.91%) |
Sep 12, 2012 | 73.68 | 74.20 | 73.07 | 73.64 | 69,270 | -0.27(-0.37%) |
Sep 11, 2012 | 73.73 | 73.92 | 73.04 | 73.91 | 78,642 | -0.04(-0.05%) |
Sep 10, 2012 | 74.90 | 75.39 | 73.84 | 73.95 | 113,274 | -1.15(-1.53%) |
Sep 07, 2012 | 74.99 | 75.26 | 74.06 | 75.10 | 127,634 | +0.54(+0.72%) |
Sep 06, 2012 | 74.60 | 74.84 | 73.48 | 74.56 | 172,190 | +0.17(+0.23%) |
Sep 05, 2012 | 73.67 | 75.99 | 73.11 | 74.39 | 267,331 | -0.30(-0.40%) |
Sep 04, 2012 | 74.27 | 74.97 | 73.00 | 74.69 | 114,827 | +0.59(+0.80%) |
Aug 31, 2012 | 73.46 | 74.26 | 72.76 | 74.10 | 137,309 | +0.86(+1.17%) |
Aug 30, 2012 | 73.40 | 73.60 | 73.08 | 73.24 | 145,167 | -0.36(-0.49%) |
Aug 29, 2012 | 73.28 | 73.80 | 73.01 | 73.60 | 132,189 | -0.06(-0.08%) |
Aug 27, 2012 | 73.69 | 73.90 | 73.11 | 73.66 | 73,151 | +0.12(+0.16%) |
Aug 24, 2012 | 73.04 | 73.94 | 73.04 | 73.54 | 39,553 | +0.11(+0.15%) |
Aug 23, 2012 | 72.80 | 73.76 | 72.80 | 73.43 | 49,764 | +0.53(+0.73%) |
Aug 22, 2012 | 73.05 | 73.45 | 72.87 | 72.90 | 64,638 | -0.49(-0.67%) |
Aug 21, 2012 | 73.43 | 74.30 | 72.81 | 73.39 | 82,156 | -0.01(-0.01%) |
Aug 20, 2012 | 73.52 | 73.68 | 72.01 | 73.40 | 122,047 | -0.56(-0.76%) |
Aug 17, 2012 | 73.76 | 74.17 | 73.39 | 73.96 | 124,357 | +0.13(+0.18%) |
Aug 16, 2012 | 73.27 | 74.30 | 72.43 | 73.83 | 114,087 | +0.27(+0.37%) |
Aug 15, 2012 | 72.90 | 75.00 | 72.64 | 73.56 | 294,420 | +1.49(+2.07%) |
Aug 14, 2012 | 73.70 | 74.28 | 71.38 | 72.07 | 227,241 | -1.42(-1.93%) |
Aug 13, 2012 | 71.50 | 73.61 | 71.17 | 73.49 | 184,102 | +1.99(+2.78%) |
Aug 10, 2012 | 71.30 | 72.47 | 70.36 | 71.50 | 176,067 | +0.24(+0.34%) |
Aug 09, 2012 | 66.10 | 71.44 | 65.59 | 71.26 | 585,846 | +6.82(+10.58%) |
Aug 08, 2012 | 65.13 | 65.19 | 64.34 | 64.44 | 77,333 | -0.73(-1.12%) |
Aug 07, 2012 | 65.39 | 65.74 | 64.98 | 65.17 | 100,389 | -0.08(-0.12%) |
Aug 06, 2012 | 65.58 | 65.91 | 65.06 | 65.25 | 35,584 | +0.09(+0.14%) |
Aug 03, 2012 | 64.44 | 65.92 | 63.55 | 65.16 | 64,138 | +1.35(+2.12%) |
Aug 02, 2012 | 63.16 | 63.93 | 62.50 | 63.81 | 66,494 | +0.71(+1.13%) |
Aug 01, 2012 | 65.10 | 65.10 | 63.10 | 63.10 | 69,957 | -1.44(-2.23%) |
Jul 31, 2012 | 65.10 | 65.37 | 64.30 | 64.54 | 106,542 | -0.56(-0.86%) |
Jul 30, 2012 | 65.37 | 65.53 | 64.52 | 65.10 | 38,634 | -0.17(-0.26%) |
Jul 27, 2012 | 63.82 | 65.69 | 63.18 | 65.27 | 70,231 | +1.89(+2.98%) |
Jul 26, 2012 | 63.25 | 63.65 | 61.65 | 63.38 | 66,770 | +0.90(+1.44%) |
Jul 25, 2012 | 62.52 | 63.01 | 61.75 | 62.48 | 57,923 | +0.60(+0.97%) |
Jul 24, 2012 | 62.34 | 62.34 | 61.23 | 61.88 | 76,851 | -0.11(-0.18%) |
Jul 23, 2012 | 62.10 | 62.31 | 61.52 | 61.99 | 42,451 | -0.88(-1.40%) |
Jul 20, 2012 | 64.02 | 64.03 | 62.67 | 62.87 | 64,914 | -1.70(-2.63%) |
Jul 19, 2012 | 64.39 | 64.90 | 64.03 | 64.57 | 41,502 | +0.19(+0.30%) |
Jul 18, 2012 | 63.56 | 64.50 | 63.44 | 64.38 | 39,285 | +0.82(+1.29%) |
Jul 17, 2012 | 63.86 | 64.21 | 63.30 | 63.56 | 48,975 | +0.40(+0.63%) |
Jul 16, 2012 | 63.54 | 63.70 | 62.64 | 63.16 | 55,853 | -0.48(-0.75%) |
Jul 13, 2012 | 62.96 | 64.15 | 62.68 | 63.64 | 120,851 | +1.05(+1.68%) |
Jul 12, 2012 | 61.23 | 62.94 | 61.01 | 62.59 | 124,130 | +0.99(+1.61%) |
Jul 11, 2012 | 63.18 | 63.48 | 61.27 | 61.60 | 156,416 | -1.38(-2.19%) |
Jul 10, 2012 | 64.33 | 64.47 | 62.97 | 62.98 | 121,973 | -1.96(-3.02%) |
Jul 09, 2012 | 64.09 | 65.37 | 63.82 | 64.94 | 99,076 | +0.67(+1.04%) |
Jul 06, 2012 | 64.64 | 65.05 | 63.62 | 64.27 | 54,126 | -1.00(-1.53%) |
Jul 05, 2012 | 64.40 | 65.35 | 64.18 | 65.27 | 75,543 | +0.27(+0.42%) |
Jul 03, 2012 | 63.47 | 65.06 | 62.87 | 65.00 | 71,701 | +1.40(+2.20%) |
Jul 02, 2012 | 63.88 | 63.89 | 62.52 | 63.60 | 126,243 | +0.26(+0.41%) |
Jun 29, 2012 | 61.96 | 63.41 | 61.58 | 63.34 | 121,419 | +2.42(+3.97%) |
Jun 28, 2012 | 61.20 | 61.79 | 59.64 | 60.92 | 89,313 | -0.75(-1.22%) |
Jun 27, 2012 | 62.53 | 62.76 | 61.32 | 61.67 | 81,867 | -0.58(-0.93%) |
Jun 26, 2012 | 61.35 | 62.77 | 61.14 | 62.25 | 160,895 | +0.86(+1.40%) |
Jun 25, 2012 | 61.66 | 62.10 | 61.20 | 61.39 | 107,371 | -0.90(-1.44%) |
Jun 22, 2012 | 62.77 | 63.14 | 62.24 | 62.29 | 351,222 | -0.16(-0.26%) |
Jun 21, 2012 | 63.34 | 63.48 | 62.30 | 62.45 | 97,174 | -1.07(-1.68%) |
Jun 20, 2012 | 63.45 | 64.04 | 63.11 | 63.52 | 88,312 | +0.16(+0.25%) |
Jun 19, 2012 | 64.80 | 64.88 | 62.97 | 63.36 | 232,806 | -1.27(-1.97%) |
Jun 18, 2012 | 64.06 | 65.07 | 64.00 | 64.63 | 98,277 | +0.04(+0.06%) |
Jun 15, 2012 | 64.31 | 65.00 | 64.26 | 64.59 | 120,403 | -0.15(-0.23%) |
Jun 14, 2012 | 63.62 | 64.76 | 63.62 | 64.74 | 65,705 | +1.00(+1.57%) |
Jun 13, 2012 | 64.18 | 65.17 | 63.50 | 63.74 | 57,716 | -0.71(-1.10%) |
Jun 12, 2012 | 63.15 | 64.63 | 62.93 | 64.45 | 74,375 | +1.53(+2.43%) |
Jun 11, 2012 | 67.31 | 67.31 | 62.89 | 62.92 | 115,069 | -3.76(-5.64%) |
Jun 08, 2012 | 64.26 | 67.38 | 64.26 | 66.68 | 133,676 | +2.22(+3.44%) |
Jun 07, 2012 | 63.95 | 64.75 | 63.50 | 64.46 | 136,999 | +1.68(+2.68%) |
Jun 06, 2012 | 62.80 | 63.13 | 61.97 | 62.78 | 175,735 | +0.20(+0.32%) |
Jun 05, 2012 | 60.88 | 62.58 | 60.43 | 62.58 | 173,172 | +1.56(+2.56%) |
Jun 04, 2012 | 62.35 | 62.55 | 60.60 | 61.02 | 133,647 | -1.28(-2.05%) |
Jun 01, 2012 | 62.56 | 63.65 | 62.11 | 62.30 | 111,575 | -1.52(-2.38%) |
May 31, 2012 | 64.00 | 64.14 | 62.57 | 63.82 | 101,970 | +0.12(+0.19%) |
May 30, 2012 | 64.21 | 64.35 | 63.62 | 63.70 | 82,145 | -0.94(-1.45%) |
May 29, 2012 | 65.49 | 65.80 | 63.20 | 64.64 | 118,865 | -0.61(-0.93%) |
May 25, 2012 | 64.57 | 65.76 | 64.31 | 65.25 | 51,284 | +0.61(+0.94%) |
May 24, 2012 | 64.77 | 64.98 | 63.79 | 64.64 | 61,750 | -0.34(-0.52%) |
May 23, 2012 | 64.94 | 65.34 | 63.46 | 64.98 | 87,519 | -0.79(-1.20%) |
May 22, 2012 | 64.22 | 66.44 | 64.21 | 65.77 | 126,094 | +1.48(+2.30%) |
May 21, 2012 | 63.61 | 64.41 | 62.70 | 64.29 | 110,364 | +0.92(+1.45%) |
May 18, 2012 | 65.04 | 65.25 | 63.10 | 63.37 | 123,727 | -1.69(-2.60%) |
May 17, 2012 | 66.57 | 66.62 | 64.98 | 65.06 | 114,269 | -1.60(-2.40%) |
May 16, 2012 | 66.95 | 67.43 | 66.47 | 66.66 | 79,617 | +0.21(+0.32%) |
May 15, 2012 | 65.77 | 67.00 | 65.34 | 66.45 | 63,738 | +0.99(+1.51%) |
May 14, 2012 | 65.13 | 66.15 | 64.85 | 65.46 | 92,347 | -0.20(-0.30%) |
May 11, 2012 | 65.91 | 66.16 | 65.13 | 65.66 | 79,839 | +0.16(+0.24%) |
May 10, 2012 | 65.54 | 66.14 | 64.89 | 65.50 | 32,665 | +0.35(+0.54%) |
May 09, 2012 | 64.29 | 66.00 | 64.08 | 65.15 | 72,713 | +0.16(+0.24%) |
May 08, 2012 | 65.27 | 65.70 | 64.28 | 65.00 | 110,125 | -0.77(-1.18%) |
May 07, 2012 | 65.51 | 66.07 | 64.07 | 65.77 | 100,286 | +0.25(+0.38%) |
May 04, 2012 | 66.11 | 66.29 | 65.47 | 65.52 | 101,877 | -1.21(-1.81%) |
May 03, 2012 | 66.81 | 67.53 | 65.47 | 66.73 | 79,253 | -0.23(-0.34%) |
May 02, 2012 | 67.64 | 67.64 | 65.88 | 66.96 | 77,965 | +0.37(+0.56%) |
May 01, 2012 | 67.10 | 67.89 | 66.28 | 66.59 | 132,165 | -0.27(-0.40%) |
Apr 30, 2012 | 67.48 | 67.65 | 66.61 | 66.86 | 98,388 | -1.06(-1.56%) |
Apr 27, 2012 | 65.33 | 68.00 | 65.26 | 67.92 | 210,445 | +3.01(+4.64%) |
Apr 26, 2012 | 62.64 | 65.33 | 62.64 | 64.91 | 277,819 | +1.92(+3.05%) |
Apr 25, 2012 | 62.54 | 63.46 | 62.54 | 62.99 | 132,226 | +1.52(+2.47%) |
Apr 24, 2012 | 62.31 | 64.89 | 61.19 | 61.47 | 209,416 | -0.21(-0.34%) |
Apr 23, 2012 | 60.44 | 61.95 | 60.06 | 61.68 | 117,623 | +0.15(+0.24%) |
Apr 20, 2012 | 62.70 | 62.70 | 61.33 | 61.53 | 73,252 | +0.48(+0.79%) |
Apr 19, 2012 | 62.16 | 62.51 | 60.37 | 61.05 | 76,997 | -1.19(-1.91%) |
Apr 18, 2012 | 61.70 | 62.38 | 60.63 | 62.24 | 68,285 | +0.37(+0.60%) |
Apr 17, 2012 | 61.46 | 62.83 | 61.25 | 61.87 | 99,141 | +1.07(+1.76%) |
Apr 16, 2012 | 60.55 | 61.00 | 59.67 | 60.80 | 90,473 | +0.48(+0.80%) |
Apr 13, 2012 | 59.81 | 60.53 | 59.59 | 60.32 | 79,814 | +0.06(+0.10%) |
Apr 12, 2012 | 59.38 | 60.91 | 58.52 | 60.26 | 143,086 | +1.01(+1.70%) |
Apr 11, 2012 | 57.76 | 59.50 | 57.51 | 59.25 | 143,747 | +2.06(+3.60%) |
Apr 10, 2012 | 59.67 | 59.67 | 57.00 | 57.19 | 187,963 | -2.38(-4.00%) |
Apr 09, 2012 | 59.10 | 60.34 | 59.04 | 59.57 | 85,174 | -0.70(-1.16%) |
Apr 05, 2012 | 59.11 | 60.66 | 59.11 | 60.27 | 71,723 | +0.68(+1.14%) |
Apr 04, 2012 | 60.36 | 60.48 | 59.05 | 59.59 | 81,924 | -1.65(-2.69%) |
Apr 03, 2012 | 61.79 | 62.39 | 60.54 | 61.24 | 137,094 | -0.42(-0.68%) |
Apr 02, 2012 | 61.26 | 62.61 | 60.80 | 61.66 | 88,698 | +0.36(+0.59%) |
Mar 30, 2012 | 62.41 | 62.41 | 61.30 | 61.30 | 100,340 | -0.53(-0.86%) |
Mar 29, 2012 | 61.26 | 62.16 | 60.00 | 61.83 | 109,983 | +0.03(+0.05%) |
Mar 28, 2012 | 62.26 | 62.55 | 60.57 | 61.80 | 122,377 | -0.55(-0.88%) |
Mar 27, 2012 | 63.32 | 63.40 | 61.46 | 62.35 | 119,544 | -0.79(-1.25%) |
Mar 26, 2012 | 62.36 | 64.08 | 62.19 | 63.14 | 191,680 | +1.22(+1.97%) |
Mar 23, 2012 | 61.07 | 61.92 | 60.70 | 61.92 | 70,287 | +0.72(+1.18%) |
Mar 22, 2012 | 61.20 | 61.33 | 60.71 | 61.20 | 48,951 | -0.31(-0.50%) |
Mar 21, 2012 | 61.00 | 61.68 | 60.88 | 61.51 | 70,501 | +0.51(+0.84%) |
Mar 20, 2012 | 60.52 | 61.05 | 60.15 | 61.00 | 89,743 | +0.06(+0.10%) |
Mar 19, 2012 | 60.21 | 61.33 | 58.88 | 60.94 | 112,467 | +0.82(+1.36%) |
Mar 16, 2012 | 61.20 | 61.20 | 59.69 | 60.12 | 125,151 | -1.23(-2.00%) |
Mar 15, 2012 | 61.04 | 61.37 | 59.60 | 61.35 | 115,077 | +0.60(+0.99%) |
Mar 14, 2012 | 61.63 | 61.86 | 60.28 | 60.75 | 65,416 | -0.75(-1.22%) |
Mar 13, 2012 | 61.15 | 61.99 | 60.67 | 61.50 | 129,870 | +0.65(+1.07%) |
Mar 12, 2012 | 60.83 | 61.40 | 59.87 | 60.85 | 112,588 | -0.15(-0.25%) |
Mar 09, 2012 | 60.12 | 61.87 | 60.12 | 61.00 | 152,465 | +0.86(+1.43%) |
Mar 08, 2012 | 58.57 | 60.22 | 58.47 | 60.14 | 120,722 | +1.76(+3.01%) |
Mar 07, 2012 | 59.67 | 59.67 | 58.13 | 58.38 | 116,144 | -0.91(-1.53%) |
Mar 06, 2012 | 59.12 | 59.40 | 58.32 | 59.29 | 194,233 | -0.54(-0.90%) |
Mar 05, 2012 | 58.90 | 59.88 | 58.68 | 59.83 | 116,186 | +0.77(+1.30%) |
Mar 02, 2012 | 58.67 | 59.63 | 58.17 | 59.06 | 138,383 | +0.56(+0.96%) |