Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 67.87 | 68.33 | 67.16 | 68.11 | 2,326,588 | -0.01(-0.01%) |
Jan 30, 2013 | 68.04 | 68.61 | 67.81 | 68.12 | 2,044,324 | -0.14(-0.20%) |
Jan 29, 2013 | 68.27 | 68.53 | 67.79 | 68.25 | 1,437,620 | -0.22(-0.32%) |
Jan 28, 2013 | 68.81 | 68.93 | 68.30 | 68.47 | 1,722,128 | -0.16(-0.23%) |
Jan 25, 2013 | 67.78 | 68.67 | 67.34 | 68.63 | 1,843,531 | +0.98(+1.45%) |
Jan 24, 2013 | 66.51 | 67.73 | 66.39 | 67.65 | 2,043,523 | +1.17(+1.76%) |
Jan 23, 2013 | 65.88 | 66.48 | 65.51 | 66.48 | 1,301,786 | +0.60(+0.90%) |
Jan 22, 2013 | 65.27 | 65.94 | 64.76 | 65.88 | 2,471,947 | +0.49(+0.74%) |
Jan 18, 2013 | 65.63 | 65.71 | 65.21 | 65.40 | 2,275,542 | -0.10(-0.15%) |
Jan 17, 2013 | 64.81 | 65.67 | 64.69 | 65.50 | 1,441,810 | +0.69(+1.06%) |
Jan 16, 2013 | 65.40 | 65.55 | 64.68 | 64.81 | 1,560,651 | -0.75(-1.15%) |
Jan 15, 2013 | 64.00 | 65.72 | 63.91 | 65.56 | 2,173,099 | +1.23(+1.91%) |
Jan 14, 2013 | 63.75 | 64.45 | 63.56 | 64.33 | 1,383,247 | +0.62(+0.98%) |
Jan 11, 2013 | 63.81 | 63.90 | 62.97 | 63.71 | 2,036,912 | +0.29(+0.46%) |
Jan 10, 2013 | 61.68 | 63.64 | 61.60 | 63.42 | 2,247,448 | +2.13(+3.48%) |
Jan 09, 2013 | 60.64 | 61.45 | 60.63 | 61.28 | 1,797,117 | +0.82(+1.36%) |
Jan 08, 2013 | 61.60 | 62.08 | 60.44 | 60.46 | 2,171,760 | -1.16(-1.89%) |
Jan 07, 2013 | 61.49 | 62.10 | 61.05 | 61.62 | 1,546,290 | -0.17(-0.28%) |
Jan 04, 2013 | 61.21 | 62.05 | 60.86 | 61.80 | 2,050,976 | +1.12(+1.84%) |
Jan 03, 2013 | 62.52 | 62.54 | 60.51 | 60.68 | 3,091,769 | -2.01(-3.20%) |
Jan 02, 2013 | 63.89 | 64.20 | 62.37 | 62.69 | 2,409,989 | -0.17(-0.28%) |
Dec 31, 2012 | 61.60 | 62.97 | 61.15 | 62.86 | 1,620,799 | +1.03(+1.66%) |
Dec 28, 2012 | 61.94 | 62.44 | 61.64 | 61.83 | 1,251,358 | -0.45(-0.72%) |
Dec 27, 2012 | 62.62 | 62.83 | 61.85 | 62.28 | 1,057,752 | -0.13(-0.21%) |
Dec 26, 2012 | 62.25 | 62.74 | 61.90 | 62.41 | 964,023 | +0.26(+0.41%) |
Dec 24, 2012 | 62.43 | 62.59 | 61.83 | 62.16 | 436,651 | -0.25(-0.39%) |
Dec 21, 2012 | 61.76 | 62.43 | 61.42 | 62.40 | 2,258,956 | +0.15(+0.23%) |
Dec 20, 2012 | 61.96 | 62.60 | 61.75 | 62.26 | 1,408,421 | +0.38(+0.62%) |
Dec 19, 2012 | 62.49 | 62.49 | 61.87 | 61.87 | 1,713,309 | -0.47(-0.76%) |
Dec 18, 2012 | 61.18 | 62.51 | 60.94 | 62.35 | 1,904,664 | +1.40(+2.29%) |
Dec 17, 2012 | 60.33 | 61.52 | 60.28 | 60.95 | 1,753,795 | +0.63(+1.04%) |
Dec 14, 2012 | 60.08 | 60.94 | 60.02 | 60.32 | 1,457,721 | -0.69(-1.14%) |
Dec 13, 2012 | 61.59 | 62.22 | 60.93 | 61.01 | 1,394,002 | -0.67(-1.08%) |
Dec 12, 2012 | 61.91 | 62.66 | 61.58 | 61.68 | 1,747,565 | -0.19(-0.31%) |
Dec 11, 2012 | 61.27 | 62.18 | 60.84 | 61.87 | 1,723,195 | +0.74(+1.21%) |
Dec 10, 2012 | 60.56 | 61.46 | 60.33 | 61.13 | 2,173,720 | +0.32(+0.53%) |
Dec 07, 2012 | 59.76 | 60.88 | 59.75 | 60.81 | 2,261,999 | +1.33(+2.24%) |
Dec 06, 2012 | 59.35 | 59.50 | 58.91 | 59.48 | 1,198,664 | +0.12(+0.20%) |
Dec 05, 2012 | 59.63 | 60.06 | 58.81 | 59.36 | 1,949,466 | -0.07(-0.12%) |
Dec 04, 2012 | 59.45 | 60.34 | 59.37 | 59.44 | 1,873,413 | -0.25(-0.41%) |
Nov 30, 2012 | 59.94 | 60.04 | 59.44 | 59.68 | 1,857,340 | -0.29(-0.49%) |
Nov 29, 2012 | 59.45 | 60.19 | 59.45 | 59.97 | 1,434,503 | +0.54(+0.91%) |
Nov 28, 2012 | 58.58 | 59.54 | 58.33 | 59.44 | 1,666,331 | +0.68(+1.16%) |
Nov 27, 2012 | 60.02 | 60.49 | 58.74 | 58.75 | 3,079,713 | -1.58(-2.62%) |
Nov 26, 2012 | 60.40 | 60.66 | 59.67 | 60.33 | 1,430,643 | -0.52(-0.85%) |
Nov 23, 2012 | 60.67 | 61.30 | 60.39 | 60.85 | 787,863 | +0.12(+0.20%) |
Nov 21, 2012 | 60.81 | 60.86 | 60.12 | 60.73 | 1,357,918 | -0.09(-0.15%) |
Nov 20, 2012 | 60.93 | 61.11 | 60.21 | 60.82 | 1,752,952 | -0.26(-0.43%) |
Nov 19, 2012 | 60.12 | 61.11 | 60.12 | 61.09 | 1,708,066 | +1.32(+2.21%) |
Nov 16, 2012 | 60.57 | 60.95 | 59.46 | 59.76 | 3,729,427 | -0.56(-0.92%) |
Nov 15, 2012 | 60.66 | 61.39 | 59.99 | 60.32 | 3,513,059 | -0.47(-0.77%) |
Nov 14, 2012 | 62.48 | 62.90 | 60.66 | 60.79 | 3,051,393 | -1.52(-2.45%) |
Nov 13, 2012 | 62.78 | 62.99 | 62.16 | 62.31 | 4,800,408 | -0.79(-1.26%) |
Nov 12, 2012 | 62.78 | 63.23 | 62.48 | 63.10 | 2,888,078 | +0.36(+0.57%) |
Nov 09, 2012 | 62.52 | 63.42 | 62.35 | 62.75 | 3,953,478 | -0.33(-0.52%) |
Nov 08, 2012 | 64.03 | 64.58 | 62.47 | 63.08 | 5,043,230 | -0.94(-1.47%) |
Nov 07, 2012 | 64.63 | 65.55 | 62.11 | 64.02 | 10,843,065 | -5.47(-7.88%) |
Nov 06, 2012 | 68.93 | 70.28 | 68.04 | 69.49 | 3,200,884 | +0.58(+0.85%) |
Nov 05, 2012 | 69.24 | 70.05 | 66.50 | 68.91 | 4,627,499 | +0.28(+0.41%) |
Nov 02, 2012 | 69.44 | 69.83 | 68.62 | 68.62 | 2,226,889 | -0.67(-0.96%) |
Nov 01, 2012 | 67.88 | 69.53 | 67.88 | 69.29 | 2,126,806 | +1.52(+2.25%) |
Oct 31, 2012 | 67.94 | 68.61 | 67.26 | 67.77 | 2,707,129 | -0.18(-0.27%) |
Oct 26, 2012 | 68.93 | 67.95 | 67.95 | 67.95 | 1,516,374 | -0.99(-1.43%) |
Oct 25, 2012 | 69.94 | 70.25 | 68.39 | 68.93 | 1,633,049 | +0.18(+0.27%) |
Oct 24, 2012 | 68.52 | 68.95 | 68.18 | 68.75 | 1,670,779 | +0.59(+0.87%) |
Oct 23, 2012 | 68.91 | 68.91 | 67.45 | 68.16 | 1,249,484 | -0.26(-0.37%) |
Oct 19, 2012 | 68.68 | 68.70 | 67.99 | 68.41 | 1,365,377 | -0.68(-0.98%) |
Oct 18, 2012 | 68.21 | 69.23 | 68.21 | 69.09 | 1,667,395 | +0.83(+1.22%) |
Oct 17, 2012 | 68.99 | 69.14 | 67.71 | 68.26 | 1,295,301 | -0.27(-0.40%) |
Oct 16, 2012 | 68.04 | 68.88 | 67.54 | 68.53 | 2,212,940 | +0.35(+0.51%) |
Oct 15, 2012 | 68.32 | 68.88 | 67.42 | 68.19 | 1,706,417 | -0.08(-0.12%) |
Oct 12, 2012 | 68.97 | 69.59 | 67.88 | 68.27 | 1,552,107 | -0.47(-0.68%) |
Oct 11, 2012 | 68.24 | 69.01 | 68.24 | 68.73 | 1,590,946 | +0.71(+1.05%) |
Oct 10, 2012 | 68.28 | 68.88 | 67.91 | 68.02 | 1,708,940 | -0.22(-0.32%) |
Oct 09, 2012 | 67.57 | 68.48 | 67.27 | 68.24 | 1,562,052 | +0.52(+0.77%) |
Oct 08, 2012 | 67.58 | 68.45 | 67.27 | 67.72 | 1,082,687 | +0.16(+0.23%) |
Oct 05, 2012 | 68.64 | 68.80 | 67.12 | 67.57 | 1,425,154 | -0.73(-1.07%) |
Oct 04, 2012 | 68.30 | 70.11 | 68.30 | 68.30 | 2,939,391 | +0.70(+1.04%) |
Oct 03, 2012 | 66.62 | 67.67 | 66.48 | 67.59 | 2,632,559 | +1.25(+1.88%) |
Oct 02, 2012 | 65.60 | 66.41 | 65.31 | 66.34 | 1,218,077 | +1.27(+1.95%) |
Oct 01, 2012 | 64.37 | 65.45 | 64.13 | 65.08 | 1,270,505 | +1.07(+1.67%) |
Sep 28, 2012 | 63.96 | 64.47 | 63.61 | 64.01 | 1,347,741 | -0.23(-0.36%) |
Sep 27, 2012 | 63.85 | 64.53 | 63.39 | 64.24 | 815,499 | +0.67(+1.05%) |
Sep 26, 2012 | 64.27 | 64.89 | 63.32 | 63.57 | 1,557,139 | -0.77(-1.19%) |
Sep 25, 2012 | 63.79 | 64.73 | 63.75 | 64.34 | 1,565,569 | +0.43(+0.67%) |
Sep 24, 2012 | 63.66 | 64.01 | 63.10 | 63.91 | 1,257,718 | +0.02(+0.03%) |
Sep 21, 2012 | 63.75 | 63.91 | 63.16 | 63.89 | 1,499,142 | +0.33(+0.51%) |
Sep 20, 2012 | 63.09 | 63.65 | 62.73 | 63.56 | 1,153,287 | +0.10(+0.16%) |
Sep 19, 2012 | 63.58 | 64.01 | 63.43 | 63.46 | 1,219,162 | -0.02(-0.03%) |
Sep 18, 2012 | 64.28 | 64.79 | 63.42 | 63.48 | 1,373,525 | -0.73(-1.13%) |
Sep 17, 2012 | 64.50 | 64.77 | 63.78 | 64.21 | 1,174,790 | -0.45(-0.69%) |
Sep 14, 2012 | 63.42 | 64.95 | 63.41 | 64.65 | 2,933,091 | +1.55(+2.46%) |
Sep 13, 2012 | 62.59 | 63.20 | 61.79 | 63.10 | 2,389,205 | +0.52(+0.83%) |
Sep 12, 2012 | 63.96 | 64.10 | 62.55 | 62.58 | 2,251,627 | -1.15(-1.80%) |
Sep 11, 2012 | 63.87 | 64.55 | 63.67 | 63.73 | 1,674,457 | +0.00(+0.00%) |
Sep 10, 2012 | 65.69 | 65.85 | 63.69 | 63.73 | 2,153,115 | -1.94(-2.95%) |
Sep 07, 2012 | 65.17 | 65.67 | 64.91 | 65.66 | 1,398,078 | +0.51(+0.78%) |
Sep 06, 2012 | 64.39 | 65.23 | 64.28 | 65.15 | 1,458,443 | +1.14(+1.78%) |
Sep 05, 2012 | 63.97 | 64.71 | 63.58 | 64.02 | 1,933,971 | +0.64(+1.00%) |
Sep 04, 2012 | 64.47 | 64.82 | 63.05 | 63.38 | 1,539,325 | -0.33(-0.51%) |
Aug 31, 2012 | 62.96 | 63.87 | 62.96 | 63.71 | 1,702,779 | +1.04(+1.65%) |
Aug 30, 2012 | 63.81 | 63.81 | 62.57 | 62.67 | 2,010,591 | -1.63(-2.53%) |
Aug 29, 2012 | 63.39 | 64.50 | 63.27 | 64.30 | 2,868,645 | +0.65(+1.01%) |
Aug 27, 2012 | 63.54 | 63.70 | 62.58 | 63.65 | 2,204,961 | +0.06(+0.10%) |
Aug 24, 2012 | 62.82 | 63.69 | 62.56 | 63.59 | 2,359,765 | +0.65(+1.04%) |
Aug 23, 2012 | 62.50 | 63.24 | 62.14 | 62.94 | 1,361,036 | +0.31(+0.49%) |
Aug 22, 2012 | 61.91 | 62.73 | 61.51 | 62.63 | 1,713,282 | +0.59(+0.95%) |
Aug 21, 2012 | 62.02 | 62.38 | 61.74 | 62.04 | 2,365,022 | +0.00(+0.00%) |
Aug 20, 2012 | 61.94 | 63.08 | 61.75 | 62.04 | 2,927,517 | +0.40(+0.65%) |
Aug 17, 2012 | 61.72 | 61.82 | 61.18 | 61.64 | 1,365,668 | -0.12(-0.19%) |
Aug 16, 2012 | 61.60 | 61.81 | 61.02 | 61.75 | 2,138,705 | +0.19(+0.31%) |
Aug 15, 2012 | 61.00 | 61.85 | 60.41 | 61.56 | 2,221,031 | +0.94(+1.54%) |
Aug 14, 2012 | 61.05 | 61.36 | 60.36 | 60.63 | 1,206,171 | -0.24(-0.39%) |
Aug 13, 2012 | 61.65 | 61.68 | 60.10 | 60.86 | 2,133,445 | -0.61(-0.99%) |
Aug 10, 2012 | 60.69 | 61.62 | 60.48 | 61.47 | 1,694,839 | +0.71(+1.17%) |
Aug 09, 2012 | 61.54 | 62.08 | 60.42 | 60.76 | 2,802,337 | -0.73(-1.18%) |
Aug 08, 2012 | 58.48 | 61.55 | 58.09 | 61.49 | 4,755,714 | +2.70(+4.59%) |
Aug 07, 2012 | 57.50 | 58.82 | 57.48 | 58.79 | 3,335,522 | +1.29(+2.25%) |
Aug 06, 2012 | 57.25 | 57.71 | 56.75 | 57.50 | 2,791,386 | +0.50(+0.88%) |
Aug 03, 2012 | 57.57 | 58.00 | 56.66 | 57.00 | 4,738,098 | -0.16(-0.29%) |
Aug 02, 2012 | 58.09 | 58.09 | 56.36 | 57.16 | 3,794,999 | -0.94(-1.61%) |
Aug 01, 2012 | 55.72 | 60.46 | 55.41 | 58.10 | 11,394,092 | +2.10(+3.75%) |
Jul 31, 2012 | 58.29 | 60.25 | 54.47 | 56.00 | 12,913,957 | -8.14(-12.69%) |
Jul 30, 2012 | 64.12 | 64.44 | 63.32 | 64.14 | 1,373,321 | +0.03(+0.04%) |
Jul 27, 2012 | 61.27 | 64.27 | 61.09 | 64.11 | 3,082,651 | +2.11(+3.40%) |
Jul 26, 2012 | 64.30 | 64.32 | 61.80 | 62.00 | 3,475,542 | -1.70(-2.67%) |
Jul 25, 2012 | 63.27 | 64.23 | 62.23 | 63.70 | 2,689,463 | -1.83(-2.79%) |
Jul 24, 2012 | 65.75 | 65.98 | 64.18 | 65.53 | 2,107,639 | -0.33(-0.50%) |
Jul 23, 2012 | 66.19 | 66.19 | 65.26 | 65.85 | 1,276,439 | -1.07(-1.60%) |
Jul 20, 2012 | 66.52 | 67.74 | 66.52 | 66.93 | 1,440,557 | +0.09(+0.14%) |
Jul 19, 2012 | 67.48 | 68.62 | 66.39 | 66.84 | 2,399,501 | +0.10(+0.15%) |
Jul 18, 2012 | 66.66 | 66.91 | 66.05 | 66.74 | 2,807,587 | -0.08(-0.12%) |
Jul 17, 2012 | 67.85 | 68.16 | 66.70 | 66.82 | 1,747,654 | -0.91(-1.34%) |
Jul 16, 2012 | 68.50 | 68.50 | 67.49 | 67.73 | 1,375,803 | -0.83(-1.21%) |
Jul 13, 2012 | 66.99 | 68.70 | 66.86 | 68.55 | 1,795,734 | +1.64(+2.45%) |
Jul 12, 2012 | 67.59 | 67.80 | 66.20 | 66.92 | 2,580,307 | -0.81(-1.19%) |
Jul 11, 2012 | 68.86 | 69.00 | 67.62 | 67.73 | 2,656,127 | -1.22(-1.77%) |
Jul 10, 2012 | 69.43 | 69.76 | 68.65 | 68.95 | 1,875,103 | -0.43(-0.62%) |
Jul 09, 2012 | 70.56 | 70.72 | 68.91 | 69.37 | 2,111,725 | -0.15(-0.22%) |
Jul 06, 2012 | 69.21 | 69.62 | 68.77 | 69.53 | 1,428,510 | +0.19(+0.28%) |
Jul 05, 2012 | 70.22 | 70.77 | 69.00 | 69.34 | 1,525,669 | -0.69(-0.99%) |
Jul 03, 2012 | 69.99 | 70.41 | 69.70 | 70.03 | 992,189 | +0.05(+0.06%) |
Jul 02, 2012 | 70.40 | 71.09 | 69.26 | 69.98 | 2,883,357 | -0.42(-0.59%) |
Jun 29, 2012 | 73.86 | 74.02 | 69.89 | 70.40 | 3,449,457 | -1.93(-2.66%) |
Jun 28, 2012 | 72.33 | 73.95 | 68.88 | 72.33 | 5,119,560 | +0.02(+0.03%) |
Jun 27, 2012 | 72.03 | 73.05 | 71.55 | 72.31 | 1,250,802 | +1.29(+1.82%) |
Jun 26, 2012 | 71.53 | 71.77 | 70.82 | 71.02 | 1,686,824 | -0.61(-0.85%) |
Jun 25, 2012 | 71.88 | 72.71 | 71.13 | 71.62 | 1,484,477 | -0.48(-0.67%) |
Jun 22, 2012 | 71.68 | 72.45 | 70.70 | 72.11 | 1,901,397 | +1.00(+1.40%) |
Jun 21, 2012 | 72.74 | 72.78 | 71.04 | 71.11 | 1,313,910 | -1.37(-1.89%) |
Jun 20, 2012 | 72.43 | 72.57 | 71.78 | 72.48 | 1,119,828 | +0.14(+0.20%) |
Jun 19, 2012 | 72.06 | 72.97 | 71.02 | 72.33 | 1,324,322 | +0.46(+0.64%) |
Jun 18, 2012 | 70.94 | 72.01 | 70.32 | 71.87 | 1,676,464 | +0.56(+0.79%) |
Jun 15, 2012 | 71.39 | 72.48 | 71.17 | 71.31 | 1,901,175 | -0.29(-0.40%) |
Jun 14, 2012 | 71.25 | 72.07 | 70.76 | 71.60 | 1,657,154 | +0.56(+0.79%) |
Jun 13, 2012 | 71.36 | 71.65 | 70.75 | 71.04 | 1,362,331 | -0.31(-0.43%) |
Jun 12, 2012 | 71.41 | 71.62 | 70.48 | 71.34 | 1,630,598 | +0.18(+0.25%) |
Jun 11, 2012 | 72.11 | 72.25 | 70.92 | 71.16 | 2,051,876 | -0.79(-1.10%) |
Jun 08, 2012 | 69.60 | 72.16 | 69.59 | 71.95 | 1,893,234 | +2.11(+3.02%) |
Jun 07, 2012 | 70.68 | 71.67 | 69.75 | 69.84 | 2,401,499 | -1.73(-2.42%) |
Jun 06, 2012 | 70.84 | 71.82 | 70.77 | 71.57 | 1,890,031 | +1.11(+1.57%) |
Jun 05, 2012 | 69.66 | 70.90 | 69.07 | 70.47 | 1,847,320 | +0.59(+0.84%) |
Jun 04, 2012 | 69.51 | 69.95 | 68.53 | 69.88 | 2,411,306 | +1.11(+1.61%) |
Jun 01, 2012 | 68.21 | 69.40 | 67.97 | 68.77 | 2,290,671 | -0.44(-0.64%) |
May 31, 2012 | 69.57 | 69.74 | 68.66 | 69.21 | 1,524,051 | -0.39(-0.56%) |
May 30, 2012 | 69.87 | 70.52 | 69.44 | 69.60 | 1,415,837 | -0.75(-1.07%) |
May 29, 2012 | 70.47 | 70.61 | 69.87 | 70.36 | 1,263,325 | +0.34(+0.48%) |
May 25, 2012 | 68.54 | 70.92 | 68.54 | 70.02 | 1,043,367 | -0.03(-0.04%) |
May 24, 2012 | 69.88 | 70.98 | 69.26 | 70.05 | 1,368,934 | +0.31(+0.44%) |
May 23, 2012 | 69.33 | 69.98 | 68.64 | 69.74 | 1,355,588 | +0.13(+0.18%) |
May 22, 2012 | 69.49 | 70.83 | 69.33 | 69.61 | 2,377,156 | +0.98(+1.43%) |
May 21, 2012 | 67.51 | 68.85 | 66.79 | 68.64 | 2,518,748 | +1.11(+1.64%) |
May 18, 2012 | 68.68 | 68.75 | 67.23 | 67.53 | 2,572,081 | -1.04(-1.52%) |
May 17, 2012 | 69.03 | 69.51 | 68.07 | 68.57 | 1,567,091 | -0.34(-0.50%) |
May 16, 2012 | 69.98 | 70.28 | 68.79 | 68.92 | 1,375,804 | -0.83(-1.20%) |
May 15, 2012 | 70.49 | 70.61 | 69.65 | 69.75 | 1,581,127 | -0.72(-1.02%) |
May 14, 2012 | 70.27 | 70.76 | 69.89 | 70.47 | 2,092,592 | -0.50(-0.70%) |
May 11, 2012 | 71.63 | 72.17 | 70.88 | 70.96 | 1,620,145 | -0.98(-1.36%) |
May 10, 2012 | 72.09 | 73.06 | 71.79 | 71.94 | 1,975,026 | +0.26(+0.37%) |
May 09, 2012 | 72.25 | 72.82 | 71.58 | 71.68 | 2,223,026 | -2.07(-2.80%) |
May 08, 2012 | 72.97 | 74.08 | 72.55 | 73.75 | 2,272,534 | +0.15(+0.21%) |
May 07, 2012 | 72.14 | 73.84 | 72.03 | 73.59 | 2,153,423 | +0.90(+1.23%) |
May 04, 2012 | 73.60 | 73.89 | 72.53 | 72.69 | 2,466,485 | -1.05(-1.43%) |
May 03, 2012 | 75.09 | 75.58 | 72.69 | 73.75 | 4,695,057 | -2.33(-3.06%) |
May 02, 2012 | 75.69 | 77.17 | 75.69 | 76.07 | 2,493,700 | -0.34(-0.44%) |
May 01, 2012 | 73.63 | 77.08 | 73.48 | 76.41 | 4,520,937 | +3.31(+4.52%) |
Apr 30, 2012 | 75.19 | 76.02 | 72.12 | 73.10 | 8,052,013 | -6.47(-8.13%) |
Apr 27, 2012 | 81.27 | 81.52 | 79.49 | 79.57 | 2,271,888 | -1.22(-1.51%) |
Apr 26, 2012 | 78.38 | 81.44 | 78.10 | 80.79 | 2,276,849 | +0.40(+0.50%) |
Apr 25, 2012 | 80.96 | 81.49 | 80.05 | 80.40 | 1,492,002 | -0.10(-0.12%) |
Apr 24, 2012 | 80.81 | 80.84 | 80.09 | 80.50 | 1,172,191 | -0.36(-0.45%) |
Apr 23, 2012 | 80.86 | 81.06 | 80.04 | 80.86 | 1,016,325 | -0.69(-0.84%) |
Apr 20, 2012 | 81.51 | 82.28 | 81.08 | 81.55 | 1,279,302 | +0.23(+0.28%) |
Apr 19, 2012 | 80.16 | 82.13 | 79.66 | 81.32 | 1,600,478 | +1.20(+1.49%) |
Apr 18, 2012 | 79.62 | 80.40 | 78.31 | 80.12 | 1,509,235 | +0.06(+0.08%) |
Apr 17, 2012 | 79.47 | 80.24 | 78.61 | 80.06 | 1,305,620 | +0.82(+1.03%) |
Apr 16, 2012 | 80.33 | 80.45 | 79.10 | 79.25 | 1,067,701 | -1.04(-1.30%) |
Apr 13, 2012 | 80.94 | 81.24 | 80.24 | 80.29 | 983,980 | -1.12(-1.38%) |
Apr 12, 2012 | 80.98 | 81.65 | 80.21 | 81.41 | 1,331,538 | +0.47(+0.58%) |
Apr 11, 2012 | 80.33 | 81.11 | 80.00 | 80.94 | 1,546,675 | +1.35(+1.70%) |
Apr 10, 2012 | 80.72 | 81.15 | 79.43 | 79.59 | 1,111,163 | -1.24(-1.54%) |
Apr 09, 2012 | 81.84 | 81.84 | 80.81 | 80.83 | 1,121,604 | -1.87(-2.26%) |
Apr 05, 2012 | 82.03 | 82.87 | 81.66 | 82.70 | 1,164,842 | +0.42(+0.51%) |
Apr 04, 2012 | 82.10 | 82.82 | 81.67 | 82.28 | 1,421,121 | -0.17(-0.21%) |
Apr 03, 2012 | 83.39 | 83.69 | 82.27 | 82.45 | 2,558,733 | -0.77(-0.93%) |
Apr 02, 2012 | 83.80 | 83.86 | 82.52 | 83.22 | 1,595,720 | -0.57(-0.68%) |
Mar 30, 2012 | 83.14 | 84.57 | 82.59 | 83.79 | 2,799,472 | +0.85(+1.03%) |
Mar 29, 2012 | 79.63 | 84.59 | 79.57 | 82.94 | 4,308,420 | +2.63(+3.27%) |
Mar 28, 2012 | 79.84 | 80.88 | 79.67 | 80.31 | 1,859,297 | +0.72(+0.90%) |
Mar 27, 2012 | 79.39 | 79.88 | 78.21 | 79.60 | 1,550,413 | +0.10(+0.13%) |
Mar 26, 2012 | 77.39 | 79.50 | 76.84 | 79.50 | 1,536,557 | +1.88(+2.42%) |
Mar 23, 2012 | 77.17 | 77.69 | 76.68 | 77.62 | 1,283,766 | +0.55(+0.72%) |
Mar 22, 2012 | 76.72 | 77.34 | 76.51 | 77.07 | 1,696,947 | +0.00(+0.00%) |
Mar 21, 2012 | 77.17 | 77.48 | 77.03 | 77.07 | 1,386,012 | -0.04(-0.05%) |
Mar 20, 2012 | 78.48 | 78.52 | 77.05 | 77.10 | 1,813,399 | -1.65(-2.10%) |
Mar 19, 2012 | 77.92 | 79.29 | 77.79 | 78.76 | 1,451,850 | +0.48(+0.61%) |
Mar 16, 2012 | 78.56 | 78.88 | 78.18 | 78.28 | 1,752,413 | -0.34(-0.44%) |
Mar 15, 2012 | 78.97 | 79.51 | 78.18 | 78.62 | 954,489 | -0.25(-0.32%) |
Mar 14, 2012 | 78.30 | 79.88 | 78.19 | 78.88 | 1,821,885 | +0.31(+0.39%) |
Mar 13, 2012 | 78.29 | 78.72 | 77.42 | 78.57 | 1,283,264 | +0.63(+0.81%) |
Mar 12, 2012 | 78.27 | 78.85 | 77.72 | 77.94 | 1,088,454 | -0.72(-0.92%) |
Mar 09, 2012 | 79.24 | 79.74 | 78.17 | 78.66 | 1,668,601 | -0.67(-0.84%) |
Mar 08, 2012 | 78.60 | 79.58 | 78.37 | 79.33 | 944,874 | +1.23(+1.57%) |
Mar 07, 2012 | 77.51 | 78.55 | 77.14 | 78.10 | 1,227,914 | +0.66(+0.85%) |
Mar 06, 2012 | 78.23 | 79.38 | 76.95 | 77.44 | 1,601,474 | -1.60(-2.02%) |
Mar 05, 2012 | 78.45 | 79.44 | 78.41 | 79.04 | 1,325,752 | +0.22(+0.28%) |
Mar 02, 2012 | 79.01 | 79.54 | 78.54 | 78.82 | 1,311,328 | -0.43(-0.55%) |
Mar 01, 2012 | 78.70 | 79.57 | 78.48 | 79.26 | 2,068,598 | +0.56(+0.71%) |
Feb 29, 2012 | 79.63 | 80.37 | 78.62 | 78.69 | 4,861,294 | -1.33(-1.66%) |
Feb 28, 2012 | 80.10 | 80.66 | 79.35 | 80.02 | 1,867,771 | -0.07(-0.09%) |
Feb 27, 2012 | 80.63 | 82.76 | 80.03 | 80.10 | 3,970,613 | -0.32(-0.39%) |
Feb 24, 2012 | 79.22 | 80.49 | 79.19 | 80.41 | 1,798,315 | +1.10(+1.39%) |
Feb 23, 2012 | 80.31 | 80.97 | 79.22 | 79.31 | 2,024,099 | -1.25(-1.55%) |
Feb 22, 2012 | 82.84 | 82.84 | 79.59 | 80.56 | 1,947,070 | -0.89(-1.09%) |
Feb 21, 2012 | 81.76 | 84.03 | 80.70 | 81.44 | 3,679,414 | +1.38(+1.73%) |
Feb 17, 2012 | 79.42 | 80.62 | 79.42 | 80.06 | 2,065,027 | +0.74(+0.93%) |
Feb 16, 2012 | 78.89 | 79.60 | 78.52 | 79.32 | 1,913,133 | +0.26(+0.33%) |
Feb 15, 2012 | 80.68 | 81.06 | 78.84 | 79.06 | 1,859,551 | -0.99(-1.24%) |
Feb 14, 2012 | 78.50 | 80.72 | 78.33 | 80.05 | 2,614,495 | +1.55(+1.97%) |
Feb 13, 2012 | 77.72 | 78.81 | 77.27 | 78.51 | 2,383,225 | +1.04(+1.34%) |
Feb 10, 2012 | 76.56 | 77.75 | 76.22 | 77.47 | 1,517,753 | +0.52(+0.68%) |
Feb 09, 2012 | 76.94 | 77.29 | 75.93 | 76.94 | 2,281,586 | +0.01(+0.01%) |
Feb 08, 2012 | 77.82 | 78.06 | 76.57 | 76.93 | 2,825,316 | -0.92(-1.18%) |
Feb 07, 2012 | 77.02 | 77.90 | 76.63 | 77.85 | 2,900,088 | +0.83(+1.08%) |
Feb 06, 2012 | 78.92 | 79.26 | 76.35 | 77.02 | 5,893,147 | -4.40(-5.40%) |
Feb 03, 2012 | 82.23 | 82.76 | 80.13 | 81.42 | 2,200,786 | -0.14(-0.18%) |
Feb 02, 2012 | 82.59 | 82.59 | 80.87 | 81.57 | 1,825,524 | -1.24(-1.49%) |