Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 64.60 | 65.53 | 62.58 | 63.67 | 2,288,279 | -1.25(-1.93%) |
Jan 30, 2013 | 64.80 | 65.50 | 64.20 | 64.92 | 2,156,585 | +0.44(+0.68%) |
Jan 29, 2013 | 63.96 | 64.77 | 63.56 | 64.49 | 1,290,434 | +0.64(+1.01%) |
Jan 28, 2013 | 64.86 | 64.87 | 63.51 | 63.84 | 1,771,561 | -1.28(-1.97%) |
Jan 25, 2013 | 64.97 | 65.59 | 64.78 | 65.12 | 967,027 | +0.18(+0.28%) |
Jan 24, 2013 | 64.59 | 65.79 | 64.59 | 64.94 | 1,208,229 | +0.49(+0.76%) |
Jan 23, 2013 | 64.84 | 65.19 | 63.89 | 64.45 | 1,202,832 | -0.54(-0.83%) |
Jan 22, 2013 | 64.70 | 65.22 | 63.58 | 64.99 | 1,775,161 | +0.27(+0.42%) |
Jan 18, 2013 | 64.18 | 64.71 | 63.55 | 64.71 | 1,105,206 | +0.77(+1.20%) |
Jan 17, 2013 | 63.53 | 64.51 | 63.36 | 63.95 | 1,994,938 | +0.54(+0.85%) |
Jan 16, 2013 | 63.23 | 64.06 | 62.14 | 63.41 | 3,203,606 | +0.91(+1.46%) |
Jan 15, 2013 | 61.25 | 62.53 | 61.06 | 62.50 | 1,341,969 | +1.11(+1.81%) |
Jan 14, 2013 | 61.06 | 61.96 | 60.86 | 61.39 | 1,399,192 | +0.35(+0.57%) |
Jan 11, 2013 | 60.08 | 61.05 | 59.90 | 61.04 | 2,048,152 | +0.53(+0.88%) |
Jan 10, 2013 | 60.40 | 61.24 | 59.94 | 60.51 | 1,557,917 | +0.26(+0.42%) |
Jan 09, 2013 | 60.93 | 61.69 | 59.75 | 60.25 | 2,110,516 | -0.58(-0.95%) |
Jan 08, 2013 | 61.63 | 61.71 | 60.09 | 60.83 | 1,874,226 | -0.99(-1.59%) |
Jan 07, 2013 | 61.72 | 62.19 | 61.07 | 61.81 | 1,785,821 | +0.07(+0.11%) |
Jan 04, 2013 | 60.32 | 61.79 | 60.14 | 61.75 | 1,337,785 | +1.65(+2.74%) |
Jan 03, 2013 | 58.74 | 60.59 | 58.42 | 60.10 | 1,943,537 | +1.28(+2.18%) |
Jan 02, 2013 | 58.24 | 59.56 | 58.06 | 58.82 | 2,395,949 | -0.74(-1.24%) |
Dec 31, 2012 | 58.62 | 59.65 | 57.85 | 59.56 | 1,628,113 | +0.77(+1.31%) |
Dec 28, 2012 | 59.25 | 59.43 | 58.72 | 58.79 | 831,834 | -0.90(-1.51%) |
Dec 27, 2012 | 59.70 | 59.84 | 58.88 | 59.69 | 944,262 | +0.11(+0.19%) |
Dec 26, 2012 | 60.34 | 60.88 | 59.41 | 59.58 | 661,330 | -0.46(-0.77%) |
Dec 24, 2012 | 59.88 | 60.23 | 59.41 | 60.04 | 542,747 | -0.36(-0.60%) |
Dec 21, 2012 | 59.56 | 60.44 | 59.44 | 60.40 | 2,067,091 | +0.32(+0.54%) |
Dec 20, 2012 | 60.16 | 60.80 | 59.71 | 60.08 | 2,390,266 | +0.06(+0.09%) |
Dec 19, 2012 | 60.95 | 61.00 | 59.93 | 60.02 | 1,129,431 | -1.09(-1.78%) |
Dec 18, 2012 | 60.26 | 61.47 | 60.12 | 61.11 | 1,514,218 | +0.90(+1.50%) |
Dec 17, 2012 | 59.24 | 60.39 | 59.03 | 60.21 | 2,057,036 | +1.33(+2.25%) |
Dec 14, 2012 | 59.84 | 60.25 | 58.51 | 58.88 | 2,390,881 | -1.37(-2.27%) |
Dec 13, 2012 | 62.16 | 62.42 | 60.16 | 60.25 | 1,851,177 | -2.16(-3.46%) |
Dec 12, 2012 | 61.46 | 62.79 | 61.22 | 62.41 | 1,720,675 | +1.11(+1.81%) |
Dec 11, 2012 | 60.65 | 61.46 | 60.20 | 61.30 | 1,547,602 | +0.92(+1.52%) |
Dec 10, 2012 | 61.24 | 61.58 | 60.19 | 60.38 | 1,317,243 | -0.89(-1.45%) |
Dec 07, 2012 | 61.43 | 61.68 | 61.00 | 61.27 | 925,164 | +0.09(+0.15%) |
Dec 06, 2012 | 61.20 | 61.58 | 60.58 | 61.18 | 1,848,375 | -0.03(-0.05%) |
Dec 05, 2012 | 60.36 | 61.75 | 60.26 | 61.21 | 1,696,524 | +1.33(+2.21%) |
Dec 04, 2012 | 60.58 | 60.89 | 59.34 | 59.88 | 2,316,988 | -0.77(-1.27%) |
Nov 30, 2012 | 62.33 | 62.36 | 60.58 | 60.65 | 3,908,396 | -1.56(-2.51%) |
Nov 29, 2012 | 64.18 | 65.21 | 62.13 | 62.21 | 2,829,434 | -1.67(-2.61%) |
Nov 28, 2012 | 62.52 | 63.93 | 61.90 | 63.88 | 1,226,320 | +0.58(+0.91%) |
Nov 27, 2012 | 63.95 | 64.13 | 63.22 | 63.30 | 772,173 | -0.68(-1.07%) |
Nov 26, 2012 | 65.37 | 65.68 | 63.55 | 63.98 | 1,934,683 | -2.07(-3.14%) |
Nov 23, 2012 | 65.31 | 66.07 | 65.05 | 66.06 | 302,140 | +0.89(+1.37%) |
Nov 21, 2012 | 64.51 | 65.22 | 64.28 | 65.17 | 715,729 | +0.61(+0.94%) |
Nov 20, 2012 | 64.01 | 64.56 | 63.58 | 64.56 | 1,008,056 | +0.43(+0.66%) |
Nov 19, 2012 | 64.46 | 64.54 | 63.59 | 64.13 | 1,987,071 | +0.58(+0.91%) |
Nov 16, 2012 | 63.91 | 63.94 | 62.24 | 63.56 | 1,531,588 | -0.23(-0.36%) |
Nov 15, 2012 | 63.77 | 64.49 | 62.95 | 63.78 | 1,048,601 | -0.27(-0.41%) |
Nov 14, 2012 | 64.39 | 64.76 | 63.35 | 64.05 | 1,450,107 | -0.38(-0.59%) |
Nov 13, 2012 | 62.55 | 65.45 | 62.53 | 64.43 | 1,729,726 | +1.33(+2.10%) |
Nov 12, 2012 | 62.81 | 63.23 | 62.44 | 63.10 | 896,614 | +0.29(+0.47%) |
Nov 09, 2012 | 62.23 | 63.71 | 61.69 | 62.81 | 1,439,106 | +0.52(+0.84%) |
Nov 08, 2012 | 62.73 | 63.86 | 62.27 | 62.29 | 1,658,910 | -0.47(-0.75%) |
Nov 07, 2012 | 62.75 | 63.31 | 62.00 | 62.76 | 1,475,617 | -0.78(-1.22%) |
Nov 06, 2012 | 63.34 | 64.42 | 63.04 | 63.54 | 1,845,482 | +0.50(+0.80%) |
Nov 05, 2012 | 61.51 | 63.27 | 61.03 | 63.04 | 1,465,570 | +1.36(+2.21%) |
Nov 02, 2012 | 62.07 | 62.87 | 61.29 | 61.67 | 1,567,258 | -0.35(-0.57%) |
Nov 01, 2012 | 61.97 | 62.51 | 60.94 | 62.02 | 1,635,939 | +0.10(+0.17%) |
Oct 31, 2012 | 62.86 | 62.86 | 61.48 | 61.92 | 1,656,001 | -0.70(-1.12%) |
Oct 26, 2012 | 62.52 | 62.62 | 62.62 | 62.62 | 1,615,692 | -0.33(-0.53%) |
Oct 25, 2012 | 63.44 | 63.84 | 60.76 | 62.95 | 3,372,007 | -0.24(-0.37%) |
Oct 24, 2012 | 64.47 | 64.82 | 62.93 | 63.19 | 1,880,584 | -1.04(-1.62%) |
Oct 23, 2012 | 64.37 | 64.64 | 63.23 | 64.23 | 1,892,388 | -0.98(-1.50%) |
Oct 19, 2012 | 66.67 | 66.84 | 64.66 | 65.20 | 1,882,015 | -1.58(-2.37%) |
Oct 18, 2012 | 66.64 | 67.22 | 66.24 | 66.79 | 1,535,003 | -0.07(-0.10%) |
Oct 17, 2012 | 67.75 | 67.98 | 66.50 | 66.85 | 1,799,210 | -0.60(-0.88%) |
Oct 16, 2012 | 67.47 | 68.08 | 66.70 | 67.45 | 1,266,459 | +0.49(+0.74%) |
Oct 15, 2012 | 67.27 | 68.36 | 65.84 | 66.96 | 1,786,592 | -0.99(-1.46%) |
Oct 12, 2012 | 69.28 | 70.05 | 67.88 | 67.95 | 1,570,560 | -1.47(-2.12%) |
Oct 11, 2012 | 67.36 | 69.54 | 66.96 | 69.42 | 2,640,994 | +2.86(+4.30%) |
Oct 10, 2012 | 66.04 | 66.86 | 65.52 | 66.56 | 1,450,314 | +0.39(+0.59%) |
Oct 09, 2012 | 66.59 | 66.87 | 65.92 | 66.17 | 1,545,562 | -0.36(-0.54%) |
Oct 08, 2012 | 64.79 | 66.64 | 64.70 | 66.53 | 1,033,600 | +1.14(+1.74%) |
Oct 05, 2012 | 67.06 | 67.07 | 64.92 | 65.39 | 1,375,510 | -1.46(-2.18%) |
Oct 04, 2012 | 65.90 | 66.95 | 65.62 | 66.85 | 1,284,394 | +1.52(+2.32%) |
Oct 03, 2012 | 66.01 | 66.01 | 64.79 | 65.34 | 1,174,150 | -0.99(-1.49%) |
Oct 02, 2012 | 67.08 | 67.22 | 65.57 | 66.32 | 1,318,217 | -0.37(-0.55%) |
Oct 01, 2012 | 66.99 | 67.54 | 66.44 | 66.69 | 1,407,042 | +0.50(+0.76%) |
Sep 28, 2012 | 65.93 | 66.53 | 64.76 | 66.19 | 1,715,802 | -0.20(-0.30%) |
Sep 27, 2012 | 64.93 | 67.03 | 64.89 | 66.39 | 1,682,064 | +2.21(+3.44%) |
Sep 26, 2012 | 63.35 | 64.88 | 62.71 | 64.18 | 1,748,252 | +0.63(+1.00%) |
Sep 25, 2012 | 64.93 | 64.93 | 63.49 | 63.55 | 1,101,895 | -0.99(-1.53%) |
Sep 24, 2012 | 64.99 | 65.33 | 64.33 | 64.53 | 1,037,952 | -1.36(-2.07%) |
Sep 21, 2012 | 66.14 | 66.60 | 65.56 | 65.90 | 1,458,289 | +0.32(+0.49%) |
Sep 20, 2012 | 64.77 | 65.87 | 64.23 | 65.57 | 1,210,189 | +0.24(+0.36%) |
Sep 19, 2012 | 65.40 | 65.99 | 64.65 | 65.34 | 1,396,095 | +0.00(+0.00%) |
Sep 18, 2012 | 65.77 | 66.15 | 64.91 | 65.34 | 1,698,080 | -0.45(-0.68%) |
Sep 17, 2012 | 66.24 | 66.92 | 65.38 | 65.78 | 929,350 | -0.63(-0.94%) |
Sep 14, 2012 | 67.44 | 67.91 | 65.55 | 66.41 | 2,521,152 | -0.57(-0.85%) |
Sep 13, 2012 | 66.87 | 67.86 | 65.75 | 66.98 | 2,350,291 | -0.01(-0.01%) |
Sep 12, 2012 | 67.05 | 68.62 | 66.27 | 66.99 | 1,619,325 | +0.17(+0.26%) |
Sep 11, 2012 | 64.78 | 67.67 | 64.78 | 66.82 | 3,035,754 | +2.67(+4.16%) |
Sep 10, 2012 | 64.10 | 64.99 | 63.66 | 64.15 | 1,606,566 | +0.32(+0.50%) |
Sep 07, 2012 | 62.65 | 63.89 | 62.34 | 63.82 | 1,391,272 | +1.49(+2.38%) |
Sep 06, 2012 | 62.51 | 63.12 | 61.77 | 62.34 | 2,623,562 | +0.53(+0.86%) |
Sep 05, 2012 | 61.96 | 62.09 | 61.43 | 61.81 | 1,126,555 | -0.12(-0.20%) |
Sep 04, 2012 | 61.54 | 62.28 | 60.83 | 61.93 | 1,445,037 | +0.21(+0.34%) |
Aug 31, 2012 | 61.65 | 62.11 | 60.79 | 61.72 | 1,401,609 | +0.61(+0.99%) |
Aug 30, 2012 | 61.66 | 61.76 | 60.95 | 61.12 | 806,386 | -0.82(-1.33%) |
Aug 29, 2012 | 62.54 | 62.54 | 61.78 | 61.94 | 669,005 | -0.80(-1.28%) |
Aug 27, 2012 | 62.85 | 63.80 | 62.21 | 62.74 | 1,190,268 | +0.00(+0.00%) |
Aug 24, 2012 | 62.21 | 62.91 | 62.02 | 62.74 | 1,517,650 | +0.58(+0.93%) |
Aug 23, 2012 | 63.36 | 63.41 | 62.10 | 62.17 | 1,169,110 | -1.27(-2.00%) |
Aug 22, 2012 | 63.51 | 63.72 | 62.62 | 63.44 | 1,378,248 | -0.12(-0.19%) |
Aug 21, 2012 | 64.93 | 65.53 | 63.25 | 63.56 | 1,764,575 | -0.78(-1.21%) |
Aug 20, 2012 | 65.87 | 66.28 | 64.14 | 64.33 | 1,867,894 | -1.62(-2.45%) |
Aug 17, 2012 | 65.32 | 66.09 | 64.99 | 65.95 | 2,058,814 | +0.71(+1.09%) |
Aug 16, 2012 | 63.69 | 65.97 | 63.61 | 65.24 | 3,422,085 | +2.16(+3.42%) |
Aug 15, 2012 | 62.84 | 63.44 | 62.24 | 63.09 | 1,442,379 | +0.39(+0.62%) |
Aug 14, 2012 | 63.17 | 63.55 | 61.45 | 62.70 | 1,784,607 | -0.36(-0.57%) |
Aug 13, 2012 | 62.30 | 64.23 | 62.09 | 63.06 | 2,655,454 | +0.44(+0.71%) |
Aug 10, 2012 | 61.97 | 62.70 | 60.82 | 62.61 | 1,984,905 | -0.01(-0.02%) |
Aug 09, 2012 | 61.16 | 63.77 | 60.98 | 62.62 | 1,906,404 | +0.97(+1.57%) |
Aug 08, 2012 | 61.50 | 62.00 | 60.95 | 61.66 | 1,431,266 | -0.09(-0.14%) |
Aug 07, 2012 | 60.25 | 62.84 | 59.89 | 61.74 | 2,070,078 | +1.95(+3.26%) |
Aug 06, 2012 | 59.88 | 60.63 | 59.61 | 59.79 | 997,266 | -0.03(-0.05%) |
Aug 03, 2012 | 59.18 | 60.36 | 58.46 | 59.82 | 1,588,843 | +1.91(+3.30%) |
Aug 02, 2012 | 59.38 | 59.47 | 56.86 | 57.91 | 2,116,195 | -2.27(-3.78%) |
Aug 01, 2012 | 59.46 | 60.30 | 58.46 | 60.18 | 1,701,941 | +0.91(+1.53%) |
Jul 31, 2012 | 60.63 | 61.35 | 59.11 | 59.27 | 2,044,293 | -1.60(-2.63%) |
Jul 30, 2012 | 59.49 | 62.19 | 59.30 | 60.87 | 3,285,476 | +1.51(+2.55%) |
Jul 27, 2012 | 58.09 | 59.72 | 57.65 | 59.35 | 1,767,073 | +1.44(+2.48%) |
Jul 26, 2012 | 58.72 | 59.14 | 55.63 | 57.92 | 2,215,529 | +0.61(+1.06%) |
Jul 25, 2012 | 57.04 | 59.36 | 55.75 | 57.31 | 4,531,647 | -0.09(-0.16%) |
Jul 24, 2012 | 58.17 | 58.58 | 56.79 | 57.40 | 2,009,903 | -0.82(-1.41%) |
Jul 23, 2012 | 57.29 | 58.45 | 56.57 | 58.23 | 1,146,269 | -0.44(-0.74%) |
Jul 20, 2012 | 57.97 | 58.72 | 57.65 | 58.66 | 1,223,118 | +0.34(+0.58%) |
Jul 19, 2012 | 59.56 | 59.71 | 58.05 | 58.32 | 1,535,753 | -1.13(-1.90%) |
Jul 18, 2012 | 59.17 | 59.83 | 58.62 | 59.45 | 1,885,088 | +0.27(+0.46%) |
Jul 17, 2012 | 57.03 | 59.78 | 56.15 | 59.17 | 2,822,282 | +2.31(+4.06%) |
Jul 16, 2012 | 55.47 | 57.20 | 55.34 | 56.86 | 1,445,905 | +1.05(+1.88%) |
Jul 13, 2012 | 55.25 | 55.95 | 54.72 | 55.81 | 1,960,795 | +1.37(+2.52%) |
Jul 12, 2012 | 54.71 | 54.84 | 53.49 | 54.44 | 3,145,037 | -1.19(-2.14%) |
Jul 11, 2012 | 56.64 | 56.88 | 54.96 | 55.63 | 2,848,830 | -0.94(-1.66%) |
Jul 10, 2012 | 58.76 | 59.06 | 56.28 | 56.57 | 2,043,714 | -1.74(-2.99%) |
Jul 09, 2012 | 57.46 | 58.53 | 57.09 | 58.31 | 1,233,697 | +0.75(+1.30%) |
Jul 06, 2012 | 57.39 | 58.74 | 57.01 | 57.57 | 1,456,299 | -0.79(-1.35%) |
Jul 05, 2012 | 59.24 | 59.31 | 58.06 | 58.35 | 1,037,620 | -1.00(-1.69%) |
Jul 03, 2012 | 58.28 | 59.40 | 58.15 | 59.35 | 1,084,372 | +1.70(+2.96%) |
Jul 02, 2012 | 58.58 | 58.33 | 56.31 | 57.65 | 2,210,978 | -0.93(-1.58%) |
Jun 29, 2012 | 59.46 | 59.83 | 56.15 | 58.58 | 4,533,725 | +0.47(+0.81%) |
Jun 28, 2012 | 59.01 | 59.84 | 57.08 | 58.10 | 3,834,374 | -1.19(-2.01%) |
Jun 27, 2012 | 57.49 | 59.78 | 57.19 | 59.30 | 4,293,691 | +2.78(+4.93%) |
Jun 26, 2012 | 55.02 | 57.09 | 54.74 | 56.51 | 2,502,287 | +1.51(+2.75%) |
Jun 25, 2012 | 55.72 | 56.05 | 54.43 | 55.00 | 3,107,169 | -1.08(-1.92%) |
Jun 22, 2012 | 54.43 | 56.42 | 53.90 | 56.08 | 2,718,523 | +2.19(+4.06%) |
Jun 21, 2012 | 56.35 | 56.36 | 53.79 | 53.89 | 1,829,571 | -2.28(-4.06%) |
Jun 20, 2012 | 57.24 | 57.63 | 55.66 | 56.17 | 2,371,983 | -0.87(-1.53%) |
Jun 19, 2012 | 56.38 | 57.79 | 55.52 | 57.04 | 3,517,664 | +1.42(+2.55%) |
Jun 18, 2012 | 53.59 | 56.15 | 53.24 | 55.62 | 3,780,615 | +1.65(+3.05%) |
Jun 15, 2012 | 54.21 | 54.69 | 53.78 | 53.98 | 3,614,152 | -0.21(-0.38%) |
Jun 14, 2012 | 52.51 | 54.36 | 51.96 | 54.19 | 3,356,169 | +1.87(+3.58%) |
Jun 13, 2012 | 52.84 | 53.79 | 52.00 | 52.31 | 2,100,967 | -0.84(-1.59%) |
Jun 12, 2012 | 52.93 | 53.49 | 52.15 | 53.15 | 2,352,472 | +0.72(+1.37%) |
Jun 11, 2012 | 54.24 | 54.34 | 52.37 | 52.43 | 1,439,529 | -1.12(-2.08%) |
Jun 08, 2012 | 52.87 | 53.74 | 52.22 | 53.55 | 1,911,535 | -0.05(-0.09%) |
Jun 07, 2012 | 56.01 | 56.52 | 53.41 | 53.60 | 2,583,173 | -1.84(-3.31%) |
Jun 06, 2012 | 53.63 | 55.67 | 53.51 | 55.43 | 3,630,306 | +2.70(+5.11%) |
Jun 05, 2012 | 51.01 | 53.12 | 50.66 | 52.74 | 2,748,251 | +1.05(+2.03%) |
Jun 04, 2012 | 51.95 | 52.37 | 50.23 | 51.69 | 4,275,266 | +0.06(+0.11%) |
Jun 01, 2012 | 52.92 | 53.28 | 51.44 | 51.63 | 3,158,297 | -2.72(-5.00%) |
May 31, 2012 | 55.52 | 55.61 | 52.94 | 54.35 | 4,405,836 | -1.17(-2.11%) |
May 30, 2012 | 56.98 | 56.98 | 54.83 | 55.52 | 3,448,578 | -2.05(-3.57%) |
May 29, 2012 | 58.33 | 58.99 | 56.86 | 57.57 | 3,846,775 | -0.15(-0.26%) |
May 25, 2012 | 58.77 | 59.32 | 57.31 | 57.72 | 3,870,102 | -1.10(-1.87%) |
May 24, 2012 | 61.26 | 61.26 | 58.02 | 58.82 | 2,803,942 | -2.06(-3.39%) |
May 23, 2012 | 59.95 | 61.01 | 58.76 | 60.88 | 1,981,791 | +0.49(+0.81%) |
May 22, 2012 | 59.98 | 62.13 | 59.80 | 60.39 | 3,064,353 | +0.67(+1.12%) |
May 21, 2012 | 58.15 | 60.21 | 57.94 | 59.72 | 2,527,164 | +1.57(+2.70%) |
May 18, 2012 | 59.69 | 59.84 | 57.71 | 58.15 | 3,085,461 | -1.04(-1.76%) |
May 17, 2012 | 60.83 | 61.48 | 59.10 | 59.19 | 3,114,660 | -1.63(-2.68%) |
May 16, 2012 | 60.87 | 62.27 | 60.59 | 60.82 | 2,432,099 | +0.15(+0.25%) |
May 15, 2012 | 62.57 | 63.09 | 60.24 | 60.67 | 2,775,277 | -1.84(-2.94%) |
May 14, 2012 | 62.34 | 63.00 | 61.77 | 62.50 | 2,192,085 | -0.93(-1.46%) |
May 11, 2012 | 62.80 | 64.76 | 62.70 | 63.43 | 2,564,120 | -0.17(-0.27%) |
May 10, 2012 | 64.51 | 65.45 | 62.87 | 63.60 | 4,252,465 | -0.58(-0.90%) |
May 09, 2012 | 60.32 | 64.56 | 60.17 | 64.18 | 6,980,329 | +2.77(+4.51%) |
May 08, 2012 | 59.84 | 61.63 | 59.24 | 61.40 | 4,178,514 | +1.27(+2.11%) |
May 07, 2012 | 60.11 | 60.77 | 59.62 | 60.14 | 4,262,243 | -0.11(-0.19%) |
May 04, 2012 | 60.67 | 61.07 | 60.03 | 60.25 | 2,749,388 | -0.94(-1.53%) |
May 03, 2012 | 61.78 | 62.42 | 60.75 | 61.19 | 3,194,661 | -0.43(-0.69%) |
May 02, 2012 | 63.81 | 64.15 | 61.25 | 61.61 | 4,149,702 | -3.05(-4.71%) |
May 01, 2012 | 63.33 | 65.16 | 62.59 | 64.66 | 4,233,679 | +1.59(+2.52%) |
Apr 30, 2012 | 60.49 | 63.10 | 60.09 | 63.07 | 5,022,997 | +2.60(+4.30%) |
Apr 27, 2012 | 59.44 | 60.74 | 58.04 | 60.47 | 2,925,752 | +1.20(+2.03%) |
Apr 26, 2012 | 57.11 | 59.98 | 55.83 | 59.27 | 7,475,309 | +2.35(+4.12%) |
Apr 25, 2012 | 55.86 | 57.11 | 55.64 | 56.92 | 2,825,234 | +1.53(+2.77%) |
Apr 24, 2012 | 55.26 | 55.75 | 54.56 | 55.39 | 1,484,197 | +0.44(+0.81%) |
Apr 23, 2012 | 53.70 | 56.01 | 53.46 | 54.94 | 2,231,966 | +0.36(+0.66%) |
Apr 20, 2012 | 56.00 | 56.25 | 54.53 | 54.58 | 1,919,034 | -0.84(-1.52%) |
Apr 19, 2012 | 53.38 | 56.14 | 53.20 | 55.42 | 4,007,578 | +1.79(+3.33%) |
Apr 18, 2012 | 53.24 | 54.13 | 53.19 | 53.64 | 2,572,131 | +0.10(+0.19%) |
Apr 17, 2012 | 52.63 | 53.80 | 52.49 | 53.53 | 2,653,393 | +1.26(+2.41%) |
Apr 16, 2012 | 53.18 | 53.45 | 51.99 | 52.27 | 1,688,188 | -0.58(-1.09%) |
Apr 13, 2012 | 53.84 | 54.14 | 52.59 | 52.85 | 1,699,731 | -0.42(-0.78%) |
Apr 12, 2012 | 52.06 | 53.46 | 51.90 | 53.27 | 2,420,067 | +1.21(+2.33%) |
Apr 11, 2012 | 54.33 | 54.34 | 52.04 | 52.06 | 2,191,287 | -1.67(-3.12%) |
Apr 10, 2012 | 53.44 | 54.88 | 53.17 | 53.73 | 3,073,326 | +0.28(+0.53%) |
Apr 09, 2012 | 53.54 | 54.09 | 52.94 | 53.45 | 1,261,621 | -1.10(-2.01%) |
Apr 05, 2012 | 54.61 | 55.93 | 54.20 | 54.54 | 1,425,719 | +0.04(+0.07%) |
Apr 04, 2012 | 54.38 | 54.97 | 54.04 | 54.51 | 1,462,457 | -0.52(-0.95%) |
Apr 03, 2012 | 55.34 | 55.57 | 54.39 | 55.03 | 1,408,130 | -0.54(-0.97%) |
Apr 02, 2012 | 54.67 | 56.17 | 54.42 | 55.57 | 1,536,235 | +0.56(+1.01%) |
Mar 30, 2012 | 54.25 | 55.23 | 54.13 | 55.01 | 1,943,886 | +1.12(+2.07%) |
Mar 29, 2012 | 53.92 | 54.37 | 53.09 | 53.89 | 1,748,649 | -0.55(-1.01%) |
Mar 28, 2012 | 55.23 | 55.23 | 53.96 | 54.44 | 1,555,079 | -0.97(-1.76%) |
Mar 27, 2012 | 55.96 | 56.22 | 55.30 | 55.41 | 1,141,151 | -0.66(-1.18%) |
Mar 26, 2012 | 56.23 | 56.34 | 55.57 | 56.08 | 2,263,217 | +0.23(+0.41%) |
Mar 23, 2012 | 55.74 | 56.10 | 55.06 | 55.85 | 2,899,027 | +0.12(+0.22%) |
Mar 22, 2012 | 58.14 | 58.14 | 55.39 | 55.73 | 2,841,204 | -3.36(-5.68%) |
Mar 21, 2012 | 59.11 | 59.33 | 58.49 | 59.09 | 1,923,732 | -0.01(-0.02%) |
Mar 20, 2012 | 59.34 | 59.38 | 58.57 | 59.09 | 1,873,522 | -0.95(-1.58%) |
Mar 19, 2012 | 59.03 | 60.55 | 58.69 | 60.04 | 1,427,728 | +1.09(+1.85%) |
Mar 16, 2012 | 57.65 | 59.18 | 57.62 | 58.95 | 2,970,892 | +1.63(+2.84%) |
Mar 15, 2012 | 57.62 | 58.97 | 56.85 | 57.33 | 2,096,242 | -0.24(-0.41%) |
Mar 14, 2012 | 58.66 | 59.13 | 57.26 | 57.56 | 1,613,527 | -1.12(-1.90%) |
Mar 13, 2012 | 59.08 | 59.32 | 57.79 | 58.68 | 1,808,403 | +0.01(+0.02%) |
Mar 12, 2012 | 60.04 | 60.04 | 58.56 | 58.67 | 1,294,230 | -1.38(-2.30%) |
Mar 09, 2012 | 60.80 | 61.42 | 59.59 | 60.05 | 1,590,883 | -0.74(-1.21%) |
Mar 08, 2012 | 60.27 | 61.17 | 60.05 | 60.79 | 1,347,896 | +0.89(+1.48%) |
Mar 07, 2012 | 59.14 | 60.00 | 58.16 | 59.90 | 2,652,234 | +0.75(+1.26%) |
Mar 06, 2012 | 58.87 | 59.35 | 58.15 | 59.15 | 2,866,506 | -0.87(-1.45%) |
Mar 05, 2012 | 59.26 | 60.23 | 58.91 | 60.02 | 2,509,409 | +0.69(+1.16%) |
Mar 02, 2012 | 60.68 | 61.01 | 58.98 | 59.33 | 1,585,988 | -1.75(-2.86%) |
Mar 01, 2012 | 60.23 | 61.40 | 59.29 | 61.08 | 2,234,988 | +0.87(+1.44%) |
Feb 29, 2012 | 60.38 | 60.69 | 59.25 | 60.21 | 2,520,069 | -0.04(-0.06%) |
Feb 28, 2012 | 60.59 | 60.79 | 59.57 | 60.25 | 2,707,667 | -0.36(-0.59%) |
Feb 27, 2012 | 61.48 | 61.57 | 60.45 | 60.61 | 2,347,678 | -1.74(-2.79%) |
Feb 24, 2012 | 62.51 | 63.30 | 62.16 | 62.35 | 2,124,912 | -0.12(-0.20%) |
Feb 23, 2012 | 62.55 | 62.82 | 61.25 | 62.47 | 2,246,492 | -0.03(-0.05%) |
Feb 22, 2012 | 62.49 | 64.77 | 61.77 | 62.50 | 5,186,996 | +1.73(+2.85%) |
Feb 21, 2012 | 62.60 | 63.00 | 60.33 | 60.77 | 3,213,110 | -1.37(-2.21%) |
Feb 17, 2012 | 60.91 | 62.33 | 60.71 | 62.14 | 2,902,135 | +2.22(+3.71%) |
Feb 16, 2012 | 59.71 | 60.36 | 59.05 | 59.92 | 2,545,969 | +0.25(+0.41%) |
Feb 15, 2012 | 60.22 | 60.75 | 59.23 | 59.67 | 2,252,712 | -0.13(-0.22%) |
Feb 14, 2012 | 59.89 | 60.17 | 59.15 | 59.80 | 1,707,786 | -0.04(-0.06%) |
Feb 13, 2012 | 60.05 | 60.19 | 58.93 | 59.84 | 1,945,379 | +0.44(+0.75%) |
Feb 10, 2012 | 58.28 | 59.78 | 58.22 | 59.40 | 2,102,215 | -0.50(-0.84%) |
Feb 09, 2012 | 58.68 | 60.45 | 58.58 | 59.90 | 2,706,097 | +1.58(+2.71%) |
Feb 08, 2012 | 58.60 | 59.33 | 57.64 | 58.32 | 2,528,368 | -0.52(-0.88%) |
Feb 07, 2012 | 57.45 | 59.09 | 56.48 | 58.84 | 2,638,332 | +1.34(+2.34%) |
Feb 06, 2012 | 55.87 | 57.66 | 55.08 | 57.50 | 2,325,671 | +1.52(+2.72%) |
Feb 03, 2012 | 55.87 | 56.15 | 55.14 | 55.97 | 1,920,135 | +0.78(+1.40%) |
Feb 02, 2012 | 55.37 | 56.86 | 55.00 | 55.20 | 2,714,404 | -0.14(-0.26%) |