Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 81.44 | 81.92 | 81.44 | 81.86 | 32,607 | +0.66(+0.81%) |
Mar 27, 2013 | 80.96 | 81.21 | 80.53 | 81.21 | 6,621 | +0.14(+0.18%) |
Mar 26, 2013 | 80.84 | 81.08 | 80.77 | 81.06 | 33,023 | +0.61(+0.76%) |
Mar 25, 2013 | 81.06 | 81.10 | 80.33 | 80.45 | 9,479 | -0.26(-0.33%) |
Mar 22, 2013 | 80.77 | 80.91 | 80.65 | 80.71 | 5,829 | +0.03(+0.04%) |
Mar 21, 2013 | 80.94 | 81.13 | 80.63 | 80.68 | 25,486 | -0.32(-0.40%) |
Mar 20, 2013 | 80.54 | 81.05 | 80.54 | 81.00 | 9,781 | +0.65(+0.80%) |
Mar 19, 2013 | 80.55 | 80.73 | 79.91 | 80.36 | 94,739 | -0.18(-0.22%) |
Mar 18, 2013 | 81.22 | 81.22 | 80.31 | 80.54 | 28,658 | -0.53(-0.65%) |
Mar 15, 2013 | 81.15 | 81.20 | 80.78 | 81.06 | 4,238 | -0.17(-0.21%) |
Mar 14, 2013 | 81.10 | 81.23 | 80.86 | 81.23 | 20,314 | +0.37(+0.45%) |
Mar 13, 2013 | 81.11 | 81.11 | 80.71 | 80.87 | 7,822 | -0.56(-0.69%) |
Mar 12, 2013 | 81.29 | 81.43 | 81.11 | 81.43 | 82,776 | +0.38(+0.47%) |
Mar 11, 2013 | 80.79 | 81.05 | 80.68 | 81.05 | 11,389 | +0.43(+0.53%) |
Mar 08, 2013 | 80.52 | 80.76 | 80.17 | 80.62 | 18,030 | +0.28(+0.35%) |
Mar 07, 2013 | 80.37 | 80.52 | 80.17 | 80.34 | 17,097 | +0.03(+0.04%) |
Mar 06, 2013 | 80.14 | 80.40 | 79.96 | 80.31 | 134,208 | +0.39(+0.49%) |
Mar 05, 2013 | 79.91 | 80.29 | 79.72 | 79.91 | 132,951 | +0.00(+0.00%) |
Mar 04, 2013 | 78.94 | 79.91 | 78.80 | 79.91 | 17,414 | +1.06(+1.35%) |
Mar 01, 2013 | 78.26 | 78.85 | 78.09 | 78.85 | 17,921 | +0.28(+0.36%) |
Feb 28, 2013 | 78.57 | 79.00 | 78.48 | 78.57 | 7,638 | +0.15(+0.20%) |
Feb 27, 2013 | 77.62 | 78.70 | 77.62 | 78.42 | 11,416 | +0.92(+1.19%) |
Feb 26, 2013 | 77.73 | 77.76 | 77.02 | 77.50 | 47,664 | -1.24(-1.58%) |
Feb 22, 2013 | 78.47 | 78.74 | 78.34 | 78.74 | 22,295 | +0.34(+0.43%) |
Feb 21, 2013 | 78.91 | 78.91 | 78.12 | 78.40 | 21,832 | -0.62(-0.79%) |
Feb 20, 2013 | 79.32 | 79.57 | 79.02 | 79.02 | 31,382 | -0.31(-0.39%) |
Feb 19, 2013 | 78.44 | 79.33 | 78.44 | 79.33 | 20,434 | +1.01(+1.29%) |
Feb 15, 2013 | 78.26 | 78.50 | 78.12 | 78.32 | 9,823 | +0.20(+0.25%) |
Feb 14, 2013 | 77.52 | 78.19 | 77.42 | 78.12 | 16,800 | -0.01(-0.01%) |
Feb 13, 2013 | 78.02 | 78.18 | 77.83 | 78.13 | 30,768 | +0.09(+0.11%) |
Feb 12, 2013 | 78.26 | 78.29 | 78.04 | 78.04 | 9,369 | -0.16(-0.21%) |
Feb 11, 2013 | 78.17 | 78.31 | 78.11 | 78.20 | 11,425 | +0.09(+0.12%) |
Feb 08, 2013 | 77.83 | 78.17 | 77.58 | 78.11 | 71,436 | +0.32(+0.42%) |
Feb 07, 2013 | 78.20 | 78.31 | 77.32 | 77.79 | 20,715 | -0.52(-0.66%) |
Feb 06, 2013 | 78.07 | 78.33 | 77.98 | 78.31 | 18,145 | +0.87(+1.12%) |
Feb 04, 2013 | 77.92 | 77.92 | 77.43 | 77.44 | 28,222 | -0.66(-0.85%) |
Feb 01, 2013 | 78.09 | 78.27 | 77.75 | 78.10 | 25,967 | +0.54(+0.69%) |
Jan 31, 2013 | 77.41 | 77.86 | 77.41 | 77.57 | 35,612 | +0.19(+0.24%) |
Jan 30, 2013 | 77.55 | 77.69 | 77.07 | 77.38 | 21,459 | -0.22(-0.28%) |
Jan 29, 2013 | 77.00 | 77.65 | 76.95 | 77.60 | 17,568 | +0.63(+0.82%) |
Jan 28, 2013 | 77.62 | 77.62 | 76.97 | 76.97 | 27,061 | -0.60(-0.78%) |
Jan 25, 2013 | 77.25 | 77.58 | 76.99 | 77.58 | 23,283 | +0.60(+0.78%) |
Jan 24, 2013 | 76.64 | 77.36 | 76.47 | 76.97 | 25,783 | +0.38(+0.49%) |
Jan 23, 2013 | 77.04 | 77.07 | 76.55 | 76.60 | 376,290 | -0.50(-0.65%) |
Jan 22, 2013 | 77.18 | 77.18 | 76.55 | 77.10 | 17,927 | +0.08(+0.10%) |
Jan 18, 2013 | 76.93 | 77.03 | 76.58 | 77.02 | 21,086 | +0.09(+0.12%) |
Jan 17, 2013 | 77.18 | 77.18 | 76.72 | 76.93 | 28,349 | +0.14(+0.18%) |
Jan 16, 2013 | 77.29 | 77.29 | 76.76 | 76.79 | 16,296 | -0.55(-0.71%) |
Jan 15, 2013 | 76.48 | 77.36 | 76.48 | 77.35 | 14,716 | +0.61(+0.80%) |
Jan 14, 2013 | 76.65 | 77.03 | 76.56 | 76.73 | 34,069 | +0.05(+0.07%) |
Jan 11, 2013 | 77.19 | 77.19 | 76.62 | 76.68 | 23,384 | -0.51(-0.66%) |
Jan 10, 2013 | 76.98 | 77.19 | 76.64 | 77.19 | 40,909 | +0.52(+0.68%) |
Jan 09, 2013 | 76.50 | 76.67 | 76.01 | 76.67 | 42,211 | +0.88(+1.15%) |
Jan 08, 2013 | 75.31 | 75.93 | 75.31 | 75.80 | 29,228 | +0.36(+0.47%) |
Jan 07, 2013 | 74.94 | 75.47 | 74.85 | 75.44 | 23,952 | +0.53(+0.70%) |
Jan 04, 2013 | 74.46 | 75.05 | 74.38 | 74.91 | 33,108 | +0.59(+0.79%) |
Jan 03, 2013 | 73.78 | 74.52 | 73.49 | 74.33 | 76,041 | +0.79(+1.08%) |
Jan 02, 2013 | 73.36 | 73.59 | 73.16 | 73.53 | 60,369 | +1.22(+1.68%) |
Dec 31, 2012 | 71.33 | 72.32 | 71.09 | 72.32 | 79,410 | +0.87(+1.21%) |
Dec 28, 2012 | 71.76 | 72.10 | 71.43 | 71.45 | 51,533 | -0.78(-1.08%) |
Dec 27, 2012 | 72.38 | 72.71 | 71.51 | 72.23 | 60,535 | -0.18(-0.25%) |
Dec 26, 2012 | 72.74 | 72.76 | 72.34 | 72.41 | 27,166 | -0.29(-0.40%) |
Dec 24, 2012 | 72.68 | 72.83 | 72.60 | 72.70 | 13,184 | -0.19(-0.26%) |
Dec 21, 2012 | 72.64 | 73.00 | 72.55 | 72.89 | 66,794 | -0.37(-0.50%) |
Dec 20, 2012 | 73.09 | 73.47 | 72.99 | 73.25 | 85,741 | +0.02(+0.02%) |
Dec 19, 2012 | 73.96 | 73.96 | 73.24 | 73.24 | 26,108 | -0.65(-0.88%) |
Dec 18, 2012 | 73.34 | 74.01 | 73.15 | 73.89 | 53,410 | +0.72(+0.98%) |
Dec 17, 2012 | 72.56 | 73.32 | 72.56 | 73.17 | 85,684 | +0.64(+0.88%) |
Dec 14, 2012 | 73.06 | 73.13 | 72.51 | 72.53 | 20,813 | -0.57(-0.78%) |
Dec 13, 2012 | 73.86 | 73.86 | 73.03 | 73.10 | 35,969 | -1.03(-1.39%) |
Dec 12, 2012 | 74.58 | 74.66 | 74.05 | 74.13 | 62,452 | -0.35(-0.47%) |
Dec 11, 2012 | 73.86 | 74.57 | 73.86 | 74.48 | 34,811 | +0.80(+1.08%) |
Dec 10, 2012 | 73.28 | 73.91 | 73.28 | 73.69 | 166,402 | +0.37(+0.51%) |
Dec 07, 2012 | 73.25 | 73.33 | 72.85 | 73.31 | 22,832 | +0.11(+0.15%) |
Dec 06, 2012 | 73.38 | 73.42 | 73.11 | 73.20 | 51,058 | -0.14(-0.20%) |
Dec 05, 2012 | 73.38 | 73.64 | 72.98 | 73.35 | 53,251 | -0.01(-0.01%) |
Dec 04, 2012 | 73.23 | 73.64 | 72.99 | 73.36 | 496,621 | -0.12(-0.16%) |
Nov 30, 2012 | 73.47 | 73.58 | 73.29 | 73.47 | 9,667 | -0.01(-0.01%) |
Nov 29, 2012 | 72.92 | 73.68 | 72.92 | 73.48 | 32,904 | +0.76(+1.04%) |
Nov 28, 2012 | 72.24 | 72.76 | 71.78 | 72.73 | 16,828 | +0.36(+0.50%) |
Nov 27, 2012 | 72.58 | 72.76 | 72.37 | 72.37 | 14,040 | -0.25(-0.34%) |
Nov 26, 2012 | 72.42 | 72.63 | 72.02 | 72.61 | 46,252 | -0.02(-0.02%) |
Nov 23, 2012 | 72.13 | 72.64 | 72.13 | 72.63 | 11,728 | +0.74(+1.02%) |
Nov 21, 2012 | 71.73 | 71.91 | 71.68 | 71.89 | 16,909 | +0.29(+0.40%) |
Nov 20, 2012 | 71.20 | 71.63 | 71.04 | 71.60 | 40,172 | +0.42(+0.59%) |
Nov 19, 2012 | 70.95 | 71.32 | 70.95 | 71.18 | 52,594 | +0.84(+1.19%) |
Nov 16, 2012 | 69.94 | 70.49 | 69.43 | 70.34 | 33,775 | +0.48(+0.69%) |
Nov 15, 2012 | 70.27 | 70.65 | 69.57 | 69.86 | 79,152 | -0.60(-0.85%) |
Nov 14, 2012 | 71.33 | 71.71 | 70.30 | 70.46 | 136,761 | -1.24(-1.72%) |
Nov 13, 2012 | 71.57 | 72.23 | 71.52 | 71.70 | 29,318 | -0.18(-0.25%) |
Nov 12, 2012 | 72.14 | 72.27 | 71.81 | 71.87 | 39,292 | +0.08(+0.11%) |
Nov 09, 2012 | 71.34 | 72.24 | 70.89 | 71.80 | 35,622 | +0.45(+0.63%) |
Nov 08, 2012 | 72.16 | 72.18 | 71.31 | 71.35 | 134,264 | -0.82(-1.14%) |
Nov 07, 2012 | 72.85 | 72.85 | 71.60 | 72.17 | 145,067 | -1.12(-1.53%) |
Nov 06, 2012 | 73.58 | 73.76 | 73.22 | 73.29 | 118,092 | -0.11(-0.15%) |
Nov 05, 2012 | 73.26 | 73.59 | 72.81 | 73.40 | 30,122 | +0.12(+0.16%) |
Nov 02, 2012 | 74.13 | 74.40 | 73.27 | 73.28 | 32,330 | -0.75(-1.02%) |
Nov 01, 2012 | 73.34 | 74.30 | 73.30 | 74.03 | 248,488 | +0.64(+0.88%) |
Oct 31, 2012 | 75.22 | 75.22 | 73.04 | 73.39 | 76,013 | -1.16(-1.56%) |
Oct 26, 2012 | 75.10 | 74.55 | 74.55 | 74.55 | 12,637 | -0.58(-0.77%) |
Oct 25, 2012 | 74.76 | 75.33 | 74.76 | 75.13 | 11,913 | +0.49(+0.66%) |
Oct 24, 2012 | 74.99 | 74.99 | 74.62 | 74.63 | 15,637 | -0.13(-0.17%) |
Oct 23, 2012 | 74.62 | 74.92 | 74.05 | 74.76 | 57,337 | -1.16(-1.53%) |
Oct 19, 2012 | 77.44 | 77.44 | 75.69 | 75.92 | 24,191 | -1.69(-2.18%) |
Oct 18, 2012 | 78.21 | 78.21 | 77.43 | 77.61 | 23,334 | -0.35(-0.45%) |
Oct 17, 2012 | 77.98 | 78.07 | 77.77 | 77.96 | 21,438 | +0.17(+0.22%) |
Oct 16, 2012 | 77.33 | 77.85 | 77.33 | 77.79 | 330,900 | +0.73(+0.95%) |
Oct 15, 2012 | 76.27 | 77.11 | 76.27 | 77.06 | 10,335 | +1.02(+1.35%) |
Oct 12, 2012 | 76.33 | 76.39 | 75.82 | 76.04 | 10,956 | -0.05(-0.07%) |
Oct 11, 2012 | 76.27 | 76.52 | 76.07 | 76.09 | 14,441 | +0.08(+0.11%) |
Oct 10, 2012 | 76.94 | 76.94 | 75.84 | 76.01 | 10,099 | -0.38(-0.50%) |
Oct 09, 2012 | 77.08 | 77.20 | 76.30 | 76.39 | 17,740 | -0.79(-1.02%) |
Oct 08, 2012 | 76.89 | 77.20 | 76.62 | 77.17 | 11,220 | +0.00(+0.00%) |
Oct 05, 2012 | 77.59 | 77.59 | 76.88 | 77.17 | 18,027 | +0.10(+0.13%) |
Oct 04, 2012 | 77.36 | 77.48 | 76.78 | 77.07 | 15,579 | +0.31(+0.41%) |
Oct 03, 2012 | 76.50 | 76.93 | 76.20 | 76.76 | 23,295 | +0.39(+0.51%) |
Oct 02, 2012 | 76.82 | 76.82 | 76.00 | 76.37 | 20,353 | +0.17(+0.22%) |
Oct 01, 2012 | 76.23 | 76.62 | 75.92 | 76.20 | 32,928 | +0.31(+0.41%) |
Sep 28, 2012 | 75.78 | 76.04 | 75.48 | 75.89 | 13,068 | -0.09(-0.12%) |
Sep 27, 2012 | 75.66 | 76.03 | 75.59 | 75.98 | 12,653 | +0.44(+0.59%) |
Sep 26, 2012 | 75.96 | 76.00 | 75.35 | 75.54 | 78,524 | -0.40(-0.53%) |
Sep 25, 2012 | 76.59 | 76.89 | 75.92 | 75.94 | 17,928 | -0.28(-0.36%) |
Sep 24, 2012 | 76.73 | 76.73 | 76.04 | 76.22 | 10,709 | -0.44(-0.57%) |
Sep 21, 2012 | 76.78 | 77.02 | 76.48 | 76.65 | 43,365 | +0.31(+0.41%) |
Sep 20, 2012 | 75.88 | 76.37 | 75.85 | 76.34 | 61,722 | +0.44(+0.58%) |
Sep 19, 2012 | 76.85 | 76.85 | 75.71 | 75.90 | 16,126 | -0.59(-0.77%) |
Sep 18, 2012 | 76.14 | 76.64 | 76.06 | 76.49 | 21,558 | +0.41(+0.54%) |
Sep 17, 2012 | 75.43 | 76.15 | 75.43 | 76.08 | 13,134 | +0.50(+0.67%) |
Sep 14, 2012 | 76.58 | 76.58 | 75.49 | 75.58 | 28,805 | -0.65(-0.85%) |
Sep 13, 2012 | 75.56 | 76.45 | 75.32 | 76.22 | 50,174 | +0.71(+0.93%) |
Sep 12, 2012 | 75.58 | 75.76 | 75.28 | 75.52 | 20,112 | +0.10(+0.13%) |
Sep 11, 2012 | 75.40 | 75.53 | 75.25 | 75.42 | 165,897 | +0.38(+0.50%) |
Sep 10, 2012 | 75.17 | 75.32 | 75.02 | 75.04 | 19,621 | -0.14(-0.19%) |
Sep 07, 2012 | 75.59 | 75.64 | 75.03 | 75.18 | 44,879 | -0.21(-0.28%) |
Sep 06, 2012 | 74.71 | 75.53 | 74.71 | 75.39 | 16,311 | +1.00(+1.35%) |
Sep 05, 2012 | 74.35 | 74.49 | 74.11 | 74.39 | 16,139 | +0.17(+0.22%) |
Sep 04, 2012 | 73.35 | 74.38 | 73.35 | 74.22 | 42,397 | +1.13(+1.55%) |
Aug 31, 2012 | 73.18 | 73.43 | 72.91 | 73.09 | 12,292 | +0.00(+0.00%) |
Aug 30, 2012 | 73.04 | 73.22 | 72.74 | 73.09 | 14,633 | -0.14(-0.20%) |
Aug 29, 2012 | 73.08 | 73.55 | 72.85 | 73.23 | 11,758 | +0.14(+0.20%) |
Aug 27, 2012 | 73.13 | 73.38 | 72.89 | 73.09 | 20,721 | -0.02(-0.02%) |
Aug 24, 2012 | 72.42 | 73.28 | 72.42 | 73.11 | 19,770 | +0.87(+1.21%) |
Aug 23, 2012 | 72.28 | 72.40 | 72.04 | 72.23 | 22,767 | -0.13(-0.19%) |
Aug 22, 2012 | 72.09 | 72.52 | 72.07 | 72.37 | 10,799 | +0.20(+0.28%) |
Aug 21, 2012 | 72.58 | 72.92 | 72.07 | 72.16 | 43,183 | -0.41(-0.57%) |
Aug 20, 2012 | 72.64 | 72.74 | 72.37 | 72.58 | 22,231 | +0.02(+0.02%) |
Aug 17, 2012 | 72.91 | 72.91 | 72.13 | 72.56 | 15,899 | -0.36(-0.50%) |
Aug 16, 2012 | 73.35 | 73.35 | 72.70 | 72.92 | 14,246 | -0.20(-0.28%) |
Aug 15, 2012 | 72.90 | 73.25 | 72.81 | 73.12 | 19,881 | +0.31(+0.43%) |
Aug 14, 2012 | 72.82 | 72.90 | 72.67 | 72.81 | 111,224 | +0.24(+0.32%) |
Aug 13, 2012 | 72.72 | 72.72 | 72.14 | 72.58 | 20,227 | -0.15(-0.21%) |
Aug 10, 2012 | 72.07 | 72.74 | 72.07 | 72.73 | 13,913 | +0.46(+0.64%) |
Aug 09, 2012 | 72.22 | 72.44 | 72.08 | 72.27 | 21,713 | +0.03(+0.05%) |
Aug 08, 2012 | 72.70 | 72.70 | 72.19 | 72.23 | 36,732 | -0.44(-0.60%) |
Aug 07, 2012 | 73.16 | 73.16 | 72.67 | 72.67 | 202,727 | -0.32(-0.44%) |
Aug 06, 2012 | 73.06 | 73.21 | 72.80 | 72.99 | 14,391 | +0.16(+0.22%) |
Aug 03, 2012 | 72.96 | 73.24 | 72.77 | 72.83 | 19,877 | +0.79(+1.10%) |
Aug 02, 2012 | 72.12 | 72.34 | 71.59 | 72.04 | 39,511 | -0.97(-1.32%) |
Aug 01, 2012 | 73.88 | 74.04 | 73.00 | 73.00 | 62,012 | -0.40(-0.55%) |
Jul 31, 2012 | 74.17 | 74.43 | 73.37 | 73.41 | 40,602 | -0.57(-0.77%) |
Jul 30, 2012 | 74.60 | 74.60 | 73.92 | 73.98 | 31,666 | -0.62(-0.83%) |
Jul 27, 2012 | 73.84 | 75.02 | 73.74 | 74.60 | 15,513 | +1.29(+1.75%) |
Jul 26, 2012 | 73.56 | 73.69 | 73.30 | 73.32 | 20,352 | +1.03(+1.43%) |
Jul 25, 2012 | 72.66 | 72.66 | 72.04 | 72.28 | 16,195 | +0.18(+0.26%) |
Jul 24, 2012 | 72.81 | 73.03 | 71.76 | 72.10 | 33,369 | -0.99(-1.36%) |
Jul 23, 2012 | 73.24 | 73.24 | 72.61 | 73.09 | 25,595 | -0.86(-1.16%) |
Jul 20, 2012 | 74.63 | 74.63 | 73.78 | 73.95 | 19,830 | -0.98(-1.31%) |
Jul 19, 2012 | 75.30 | 75.30 | 74.64 | 74.93 | 19,329 | -0.13(-0.18%) |
Jul 18, 2012 | 75.05 | 75.50 | 74.97 | 75.06 | 24,404 | +0.12(+0.16%) |
Jul 17, 2012 | 74.32 | 75.19 | 73.96 | 74.95 | 102,982 | +0.80(+1.08%) |
Jul 16, 2012 | 73.85 | 74.29 | 73.74 | 74.15 | 31,860 | +0.54(+0.73%) |
Jul 13, 2012 | 73.27 | 73.74 | 73.18 | 73.61 | 68,279 | +0.62(+0.85%) |
Jul 12, 2012 | 72.53 | 73.21 | 71.96 | 72.99 | 40,378 | +0.63(+0.87%) |
Jul 11, 2012 | 72.90 | 72.90 | 71.93 | 72.36 | 39,967 | -0.31(-0.43%) |
Jul 10, 2012 | 73.90 | 73.96 | 72.53 | 72.67 | 116,466 | -1.00(-1.36%) |
Jul 09, 2012 | 73.64 | 73.70 | 73.33 | 73.67 | 23,197 | +0.50(+0.69%) |
Jul 06, 2012 | 73.23 | 73.23 | 72.80 | 73.16 | 16,192 | -0.46(-0.63%) |
Jul 05, 2012 | 74.03 | 74.03 | 73.45 | 73.63 | 25,235 | -0.29(-0.39%) |
Jul 03, 2012 | 73.69 | 74.08 | 73.38 | 73.91 | 41,300 | +0.34(+0.47%) |
Jul 02, 2012 | 72.48 | 73.58 | 72.48 | 73.57 | 63,102 | +0.77(+1.06%) |
Jun 29, 2012 | 72.15 | 72.79 | 72.15 | 72.79 | 57,606 | +1.44(+2.01%) |
Jun 28, 2012 | 71.15 | 71.39 | 70.56 | 71.36 | 20,032 | -0.17(-0.23%) |
Jun 27, 2012 | 70.74 | 71.63 | 70.74 | 71.52 | 55,698 | +1.00(+1.41%) |
Jun 26, 2012 | 70.37 | 70.68 | 70.32 | 70.53 | 25,792 | +0.14(+0.20%) |
Jun 25, 2012 | 70.40 | 70.53 | 70.10 | 70.38 | 25,670 | -0.84(-1.18%) |
Jun 22, 2012 | 70.46 | 71.22 | 70.39 | 71.22 | 356,429 | +1.02(+1.45%) |
Jun 21, 2012 | 70.96 | 71.18 | 70.08 | 70.21 | 22,289 | -0.66(-0.93%) |
Jun 20, 2012 | 70.90 | 71.24 | 70.61 | 70.86 | 35,055 | -0.08(-0.11%) |
Jun 19, 2012 | 70.68 | 71.15 | 70.64 | 70.94 | 19,582 | +0.62(+0.88%) |
Jun 18, 2012 | 69.72 | 70.38 | 69.72 | 70.32 | 224,923 | +0.45(+0.65%) |
Jun 15, 2012 | 69.53 | 69.95 | 69.49 | 69.86 | 39,433 | +0.64(+0.92%) |
Jun 14, 2012 | 68.60 | 69.29 | 68.50 | 69.23 | 15,138 | +0.75(+1.10%) |
Jun 13, 2012 | 68.68 | 69.08 | 68.39 | 68.47 | 18,255 | -0.26(-0.38%) |
Jun 12, 2012 | 68.18 | 68.76 | 67.71 | 68.73 | 113,922 | +0.37(+0.54%) |
Jun 11, 2012 | 69.15 | 69.15 | 68.36 | 68.36 | 41,603 | -0.34(-0.50%) |
Jun 08, 2012 | 67.96 | 68.80 | 67.83 | 68.71 | 8,853 | +0.70(+1.03%) |
Jun 07, 2012 | 68.89 | 68.89 | 68.00 | 68.00 | 18,433 | -0.25(-0.37%) |
Jun 06, 2012 | 67.75 | 68.30 | 67.75 | 68.26 | 11,618 | +0.85(+1.27%) |
Jun 05, 2012 | 66.84 | 67.49 | 66.67 | 67.40 | 21,736 | +0.42(+0.63%) |
Jun 04, 2012 | 66.72 | 67.03 | 66.28 | 66.98 | 82,040 | +0.41(+0.62%) |
Jun 01, 2012 | 67.03 | 67.18 | 66.41 | 66.57 | 41,846 | -1.37(-2.02%) |
May 31, 2012 | 68.21 | 68.36 | 67.54 | 67.95 | 16,719 | -0.26(-0.38%) |
May 30, 2012 | 68.38 | 68.41 | 68.12 | 68.21 | 15,262 | -0.66(-0.96%) |
May 29, 2012 | 68.81 | 69.28 | 68.52 | 68.87 | 17,998 | +0.36(+0.53%) |
May 25, 2012 | 68.30 | 68.76 | 68.30 | 68.51 | 16,265 | +0.18(+0.26%) |
May 24, 2012 | 67.82 | 68.39 | 67.78 | 68.33 | 61,581 | +0.69(+1.02%) |
May 23, 2012 | 67.84 | 67.90 | 66.99 | 67.64 | 52,928 | -0.46(-0.68%) |
May 22, 2012 | 68.12 | 68.66 | 67.84 | 68.11 | 64,062 | +0.09(+0.14%) |
May 21, 2012 | 67.27 | 68.06 | 67.26 | 68.01 | 21,297 | +0.85(+1.26%) |
May 18, 2012 | 68.13 | 68.13 | 66.68 | 67.17 | 117,008 | -0.63(-0.93%) |
May 17, 2012 | 69.03 | 69.03 | 67.80 | 67.80 | 45,037 | -1.24(-1.80%) |
May 16, 2012 | 68.83 | 69.19 | 68.80 | 69.03 | 23,183 | +0.40(+0.59%) |
May 15, 2012 | 69.25 | 69.25 | 68.39 | 68.63 | 59,054 | -0.50(-0.73%) |
May 14, 2012 | 68.90 | 69.39 | 68.62 | 69.14 | 33,330 | -0.23(-0.34%) |
May 11, 2012 | 68.91 | 69.61 | 68.72 | 69.37 | 26,192 | +0.39(+0.56%) |
May 10, 2012 | 68.86 | 69.31 | 68.80 | 68.98 | 16,034 | +0.41(+0.60%) |
May 09, 2012 | 69.08 | 69.11 | 68.19 | 68.57 | 23,420 | -0.59(-0.85%) |
May 08, 2012 | 68.92 | 69.21 | 68.20 | 69.16 | 17,675 | -0.13(-0.19%) |
May 07, 2012 | 68.62 | 69.44 | 68.55 | 69.29 | 45,233 | +0.49(+0.71%) |
May 04, 2012 | 69.49 | 69.49 | 68.77 | 68.81 | 23,193 | -0.80(-1.15%) |
May 03, 2012 | 70.50 | 70.50 | 69.44 | 69.61 | 21,089 | -0.52(-0.74%) |
May 02, 2012 | 69.95 | 70.15 | 69.70 | 70.13 | 13,176 | -0.01(-0.01%) |
May 01, 2012 | 70.45 | 70.62 | 69.79 | 70.14 | 329,245 | -0.16(-0.23%) |
Apr 30, 2012 | 71.09 | 71.09 | 70.10 | 70.30 | 22,736 | -0.08(-0.12%) |
Apr 27, 2012 | 70.29 | 70.64 | 69.96 | 70.38 | 16,442 | +0.70(+1.01%) |
Apr 26, 2012 | 69.47 | 69.86 | 69.35 | 69.68 | 26,835 | +0.44(+0.63%) |
Apr 25, 2012 | 68.74 | 69.38 | 68.65 | 69.24 | 9,873 | +1.16(+1.71%) |
Apr 24, 2012 | 67.72 | 68.15 | 67.69 | 68.08 | 13,599 | +0.33(+0.49%) |
Apr 23, 2012 | 67.97 | 67.97 | 67.37 | 67.75 | 23,316 | -0.49(-0.72%) |
Apr 20, 2012 | 67.92 | 68.50 | 67.88 | 68.24 | 15,682 | +0.61(+0.90%) |
Apr 19, 2012 | 68.08 | 68.30 | 67.33 | 67.63 | 18,204 | -0.22(-0.32%) |
Apr 18, 2012 | 67.87 | 68.00 | 67.75 | 67.85 | 15,967 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.02 | 12,132 | +0.90(+1.35%) |
Apr 16, 2012 | 67.22 | 67.35 | 66.74 | 67.12 | 20,042 | +0.01(+0.01%) |
Apr 13, 2012 | 67.52 | 67.52 | 67.02 | 67.11 | 19,620 | -0.52(-0.77%) |
Apr 12, 2012 | 67.66 | 67.73 | 67.54 | 67.63 | 13,423 | +0.13(+0.19%) |
Apr 11, 2012 | 67.83 | 67.83 | 67.37 | 67.50 | 53,978 | +0.32(+0.47%) |
Apr 10, 2012 | 68.71 | 68.71 | 67.18 | 67.18 | 45,086 | -1.63(-2.37%) |
Apr 09, 2012 | 69.17 | 69.17 | 68.62 | 68.82 | 31,439 | -1.00(-1.43%) |
Apr 05, 2012 | 69.52 | 69.86 | 69.52 | 69.81 | 86,302 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.95 | 69.48 | 69.82 | 30,906 | -0.39(-0.56%) |
Apr 03, 2012 | 69.94 | 70.31 | 69.85 | 70.22 | 18,396 | +0.14(+0.20%) |