Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 69.48 | 69.99 | 69.38 | 69.99 | 7,825,085 | +0.46(+0.65%) |
Jan 30, 2013 | 69.69 | 69.85 | 69.36 | 69.53 | 6,343,968 | -0.18(-0.26%) |
Jan 29, 2013 | 69.15 | 69.77 | 69.08 | 69.72 | 6,713,007 | +0.41(+0.59%) |
Jan 28, 2013 | 69.00 | 69.47 | 68.78 | 69.31 | 6,214,805 | +0.47(+0.68%) |
Jan 25, 2013 | 68.53 | 69.00 | 68.51 | 68.84 | 7,435,847 | +0.30(+0.44%) |
Jan 24, 2013 | 68.73 | 68.75 | 68.32 | 68.53 | 7,021,483 | -0.12(-0.18%) |
Jan 23, 2013 | 68.64 | 68.86 | 67.76 | 68.66 | 12,754,479 | +0.39(+0.57%) |
Jan 22, 2013 | 67.68 | 68.55 | 67.43 | 68.27 | 9,429,022 | +0.51(+0.75%) |
Jan 18, 2013 | 67.62 | 67.79 | 67.46 | 67.76 | 7,598,371 | +0.37(+0.54%) |
Jan 17, 2013 | 67.17 | 67.65 | 67.07 | 67.40 | 5,507,845 | +0.48(+0.72%) |
Jan 16, 2013 | 66.93 | 67.07 | 66.77 | 66.91 | 3,983,361 | -0.30(-0.45%) |
Jan 15, 2013 | 66.92 | 67.30 | 66.74 | 67.21 | 5,323,872 | -0.01(-0.02%) |
Jan 14, 2013 | 67.40 | 67.66 | 67.15 | 67.23 | 5,211,890 | -0.15(-0.22%) |
Jan 11, 2013 | 67.53 | 67.56 | 66.88 | 67.37 | 4,999,859 | +0.24(+0.36%) |
Jan 10, 2013 | 67.10 | 67.31 | 66.86 | 67.13 | 5,982,693 | +0.43(+0.65%) |
Jan 09, 2013 | 66.69 | 67.01 | 66.37 | 66.70 | 6,565,252 | -0.10(-0.14%) |
Jan 08, 2013 | 66.50 | 66.81 | 66.09 | 66.79 | 8,557,901 | +0.02(+0.03%) |
Jan 07, 2013 | 65.93 | 66.88 | 65.55 | 66.77 | 7,925,375 | +0.78(+1.18%) |
Jan 04, 2013 | 66.56 | 66.68 | 65.86 | 65.99 | 7,317,189 | -0.57(-0.86%) |
Jan 03, 2013 | 66.33 | 66.62 | 66.22 | 66.57 | 7,452,310 | +0.37(+0.57%) |
Jan 02, 2013 | 66.27 | 66.32 | 64.79 | 66.19 | 10,043,864 | +1.40(+2.17%) |
Dec 31, 2012 | 64.21 | 64.82 | 63.76 | 64.79 | 8,443,056 | +0.46(+0.72%) |
Dec 28, 2012 | 64.81 | 65.03 | 64.25 | 64.33 | 5,072,852 | -0.84(-1.28%) |
Dec 27, 2012 | 65.30 | 65.46 | 64.46 | 65.16 | 6,197,538 | -0.01(-0.02%) |
Dec 26, 2012 | 65.46 | 65.64 | 64.92 | 65.18 | 4,157,975 | -0.40(-0.62%) |
Dec 24, 2012 | 65.80 | 65.88 | 65.44 | 65.58 | 3,233,566 | -0.65(-0.99%) |
Dec 21, 2012 | 65.85 | 66.24 | 65.45 | 66.24 | 14,612,903 | +0.10(+0.16%) |
Dec 20, 2012 | 66.08 | 66.19 | 65.70 | 66.13 | 5,803,218 | +0.24(+0.37%) |
Dec 19, 2012 | 66.64 | 66.73 | 65.88 | 65.89 | 7,015,548 | -0.59(-0.89%) |
Dec 18, 2012 | 66.10 | 66.69 | 66.05 | 66.49 | 7,222,005 | +0.45(+0.68%) |
Dec 17, 2012 | 65.47 | 66.05 | 65.38 | 66.04 | 8,109,630 | +0.76(+1.16%) |
Dec 14, 2012 | 65.25 | 65.66 | 65.00 | 65.28 | 5,941,851 | -0.21(-0.33%) |
Dec 13, 2012 | 65.57 | 65.91 | 65.32 | 65.49 | 6,316,688 | -0.10(-0.15%) |
Dec 12, 2012 | 66.01 | 66.10 | 65.52 | 65.60 | 5,744,708 | -0.23(-0.35%) |
Dec 11, 2012 | 65.93 | 65.96 | 65.37 | 65.82 | 9,984,081 | +0.15(+0.23%) |
Dec 10, 2012 | 66.08 | 66.23 | 65.38 | 65.67 | 12,629,727 | +0.68(+1.05%) |
Dec 07, 2012 | 65.44 | 65.47 | 64.78 | 64.99 | 11,009,995 | +0.29(+0.44%) |
Dec 06, 2012 | 63.98 | 64.92 | 63.97 | 64.70 | 8,877,422 | +0.82(+1.29%) |
Dec 05, 2012 | 64.22 | 64.61 | 63.70 | 63.88 | 7,283,578 | -0.17(-0.26%) |
Dec 04, 2012 | 63.64 | 64.18 | 63.36 | 64.05 | 8,318,221 | +0.12(+0.18%) |
Nov 30, 2012 | 63.22 | 64.13 | 63.13 | 63.93 | 10,039,119 | +0.40(+0.64%) |
Nov 29, 2012 | 63.49 | 63.89 | 63.24 | 63.53 | 6,635,719 | +0.54(+0.86%) |
Nov 28, 2012 | 62.54 | 63.08 | 62.38 | 62.98 | 9,829,288 | +0.44(+0.70%) |
Nov 27, 2012 | 62.78 | 62.94 | 62.47 | 62.55 | 6,364,616 | -0.23(-0.37%) |
Nov 26, 2012 | 62.99 | 63.09 | 62.46 | 62.78 | 7,719,162 | -0.59(-0.93%) |
Nov 23, 2012 | 63.16 | 63.38 | 63.01 | 63.37 | 3,399,132 | +0.76(+1.21%) |
Nov 21, 2012 | 62.65 | 62.79 | 62.09 | 62.61 | 5,358,561 | +0.24(+0.39%) |
Nov 20, 2012 | 62.00 | 62.73 | 61.95 | 62.37 | 7,998,782 | +0.47(+0.75%) |
Nov 19, 2012 | 61.54 | 61.91 | 61.42 | 61.90 | 7,638,413 | +0.67(+1.09%) |
Nov 16, 2012 | 61.27 | 61.43 | 60.65 | 61.23 | 9,491,564 | +0.05(+0.08%) |
Nov 15, 2012 | 61.43 | 61.69 | 60.86 | 61.18 | 10,494,041 | -0.42(-0.67%) |
Nov 14, 2012 | 61.77 | 62.32 | 61.28 | 61.60 | 11,181,173 | -0.01(-0.02%) |
Nov 13, 2012 | 61.70 | 62.08 | 61.53 | 61.61 | 6,644,288 | -0.17(-0.28%) |
Nov 12, 2012 | 61.84 | 62.09 | 61.58 | 61.79 | 5,634,792 | +0.10(+0.17%) |
Nov 09, 2012 | 61.49 | 61.95 | 61.18 | 61.69 | 15,152,810 | -0.28(-0.46%) |
Nov 08, 2012 | 62.89 | 63.33 | 61.85 | 61.97 | 15,658,019 | -1.26(-1.99%) |
Nov 07, 2012 | 63.92 | 64.05 | 63.11 | 63.23 | 8,189,363 | -0.81(-1.26%) |
Nov 06, 2012 | 63.86 | 64.15 | 63.79 | 64.04 | 7,667,493 | +0.37(+0.58%) |
Nov 05, 2012 | 63.31 | 63.79 | 63.11 | 63.67 | 6,900,394 | +0.44(+0.69%) |
Nov 02, 2012 | 63.59 | 63.99 | 63.16 | 63.23 | 10,865,779 | +0.04(+0.07%) |
Nov 01, 2012 | 63.33 | 63.40 | 62.90 | 63.19 | 10,132,891 | +0.00(+0.00%) |
Oct 31, 2012 | 63.68 | 63.72 | 62.87 | 63.19 | 9,478,095 | +0.07(+0.10%) |
Oct 26, 2012 | 63.67 | 63.12 | 63.12 | 63.12 | 10,556,351 | -0.45(-0.71%) |
Oct 25, 2012 | 63.90 | 63.91 | 63.31 | 63.57 | 6,839,348 | +0.04(+0.06%) |
Oct 24, 2012 | 64.39 | 64.39 | 63.40 | 63.54 | 8,926,328 | -0.50(-0.77%) |
Oct 23, 2012 | 64.07 | 64.34 | 63.56 | 64.03 | 10,665,186 | -0.55(-0.86%) |
Oct 19, 2012 | 65.57 | 65.70 | 64.46 | 64.58 | 26,783,488 | -3.01(-4.46%) |
Oct 18, 2012 | 68.19 | 68.24 | 67.42 | 67.60 | 9,335,397 | -0.60(-0.88%) |
Oct 17, 2012 | 68.40 | 68.54 | 67.88 | 68.19 | 7,725,473 | -0.30(-0.44%) |
Oct 16, 2012 | 68.41 | 68.49 | 68.17 | 68.49 | 6,427,559 | +0.43(+0.63%) |
Oct 15, 2012 | 67.54 | 68.24 | 67.44 | 68.06 | 7,734,981 | +0.72(+1.07%) |
Oct 12, 2012 | 67.39 | 67.48 | 67.23 | 67.34 | 4,685,943 | +0.11(+0.16%) |
Oct 11, 2012 | 67.45 | 67.70 | 67.23 | 67.23 | 5,870,137 | -0.03(-0.04%) |
Oct 10, 2012 | 67.66 | 67.97 | 67.23 | 67.26 | 9,220,540 | +0.21(+0.31%) |
Oct 09, 2012 | 66.58 | 67.41 | 66.55 | 67.05 | 9,683,083 | +0.41(+0.62%) |
Oct 08, 2012 | 66.22 | 66.72 | 66.11 | 66.64 | 5,350,415 | +0.39(+0.59%) |
Oct 05, 2012 | 66.60 | 66.65 | 66.03 | 66.24 | 5,723,126 | -0.02(-0.03%) |
Oct 04, 2012 | 66.17 | 66.38 | 65.94 | 66.27 | 6,151,823 | +0.49(+0.75%) |
Oct 03, 2012 | 66.32 | 66.43 | 65.71 | 65.77 | 8,697,393 | -0.42(-0.64%) |
Oct 02, 2012 | 67.10 | 67.14 | 66.04 | 66.19 | 8,108,576 | -0.77(-1.15%) |
Oct 01, 2012 | 67.05 | 67.34 | 66.89 | 66.96 | 6,787,001 | +0.17(+0.26%) |
Sep 28, 2012 | 66.98 | 66.98 | 65.81 | 66.79 | 13,085,088 | -1.11(-1.63%) |
Sep 27, 2012 | 67.98 | 68.16 | 67.79 | 67.90 | 5,274,345 | +0.05(+0.08%) |
Sep 26, 2012 | 67.62 | 67.95 | 67.61 | 67.84 | 6,033,360 | +0.25(+0.37%) |
Sep 25, 2012 | 68.36 | 68.43 | 67.57 | 67.60 | 6,453,034 | -0.62(-0.91%) |
Sep 24, 2012 | 67.94 | 68.37 | 67.82 | 68.22 | 5,112,959 | +0.00(+0.00%) |
Sep 21, 2012 | 68.16 | 68.36 | 67.98 | 68.22 | 9,959,401 | +0.41(+0.60%) |
Sep 20, 2012 | 67.54 | 67.84 | 67.52 | 67.81 | 5,469,412 | +0.23(+0.34%) |
Sep 19, 2012 | 67.87 | 68.03 | 67.53 | 67.58 | 5,467,201 | -0.18(-0.27%) |
Sep 18, 2012 | 67.00 | 67.77 | 66.97 | 67.76 | 7,243,361 | +0.68(+1.02%) |
Sep 17, 2012 | 66.79 | 67.28 | 66.77 | 67.07 | 7,273,217 | +0.32(+0.48%) |
Sep 14, 2012 | 66.88 | 67.06 | 66.59 | 66.75 | 8,785,975 | +0.09(+0.14%) |
Sep 13, 2012 | 65.91 | 66.89 | 65.91 | 66.66 | 7,784,091 | +0.55(+0.83%) |
Sep 12, 2012 | 66.59 | 66.72 | 65.96 | 66.11 | 7,367,423 | -0.28(-0.42%) |
Sep 11, 2012 | 66.88 | 67.04 | 66.37 | 66.39 | 7,686,646 | -0.07(-0.11%) |
Sep 10, 2012 | 66.21 | 66.61 | 66.17 | 66.46 | 6,879,735 | +0.20(+0.31%) |
Sep 07, 2012 | 66.30 | 66.30 | 65.82 | 66.26 | 6,716,882 | +0.25(+0.39%) |
Sep 06, 2012 | 65.22 | 66.09 | 65.20 | 66.00 | 8,139,359 | +1.17(+1.81%) |
Sep 05, 2012 | 65.01 | 65.12 | 64.68 | 64.83 | 4,942,334 | +0.01(+0.01%) |
Sep 04, 2012 | 65.16 | 65.16 | 64.57 | 64.82 | 5,889,052 | -0.32(-0.49%) |
Aug 31, 2012 | 64.82 | 65.41 | 64.71 | 65.14 | 8,330,919 | +0.58(+0.89%) |
Aug 30, 2012 | 64.67 | 64.80 | 64.50 | 64.57 | 6,274,963 | -0.18(-0.28%) |
Aug 29, 2012 | 64.35 | 64.87 | 64.29 | 64.75 | 5,942,578 | +0.08(+0.12%) |
Aug 27, 2012 | 64.38 | 64.87 | 64.29 | 64.67 | 5,972,463 | +0.45(+0.70%) |
Aug 24, 2012 | 63.71 | 64.28 | 63.63 | 64.22 | 4,857,625 | +0.48(+0.76%) |
Aug 23, 2012 | 64.04 | 64.25 | 63.65 | 63.74 | 4,161,519 | -0.22(-0.34%) |
Aug 22, 2012 | 64.01 | 64.14 | 63.75 | 63.96 | 5,910,563 | +0.02(+0.03%) |
Aug 21, 2012 | 63.75 | 64.28 | 63.60 | 63.94 | 6,111,597 | +0.25(+0.40%) |
Aug 20, 2012 | 62.96 | 63.72 | 62.95 | 63.68 | 6,678,247 | +0.59(+0.93%) |
Aug 17, 2012 | 63.33 | 63.46 | 63.04 | 63.10 | 9,282,279 | -0.07(-0.11%) |
Aug 16, 2012 | 63.52 | 63.60 | 63.16 | 63.17 | 7,709,006 | -0.25(-0.40%) |
Aug 15, 2012 | 63.75 | 63.84 | 63.38 | 63.42 | 6,017,366 | -0.22(-0.35%) |
Aug 14, 2012 | 63.61 | 63.76 | 63.50 | 63.65 | 5,300,204 | +0.16(+0.25%) |
Aug 13, 2012 | 63.89 | 63.91 | 63.36 | 63.49 | 5,964,672 | -0.22(-0.34%) |
Aug 10, 2012 | 63.02 | 63.73 | 62.98 | 63.70 | 7,957,403 | +0.76(+1.20%) |
Aug 09, 2012 | 63.26 | 63.53 | 62.90 | 62.95 | 8,339,703 | -0.27(-0.43%) |
Aug 08, 2012 | 62.74 | 63.55 | 62.22 | 63.22 | 19,971,542 | -1.07(-1.66%) |
Aug 07, 2012 | 64.79 | 65.09 | 64.26 | 64.29 | 7,395,913 | -0.49(-0.76%) |
Aug 06, 2012 | 64.84 | 65.31 | 64.64 | 64.78 | 4,832,172 | +0.07(+0.11%) |
Aug 03, 2012 | 65.13 | 65.26 | 64.49 | 64.71 | 6,746,785 | +0.00(+0.00%) |
Aug 02, 2012 | 64.33 | 64.78 | 63.96 | 64.71 | 5,998,647 | +0.12(+0.18%) |
Aug 01, 2012 | 64.64 | 64.90 | 64.50 | 64.59 | 5,722,750 | +0.05(+0.08%) |
Jul 31, 2012 | 64.36 | 64.83 | 64.14 | 64.54 | 6,364,436 | +0.02(+0.03%) |
Jul 30, 2012 | 64.51 | 64.77 | 64.37 | 64.52 | 6,135,569 | +0.10(+0.16%) |
Jul 27, 2012 | 64.53 | 64.78 | 64.03 | 64.42 | 8,215,861 | +0.14(+0.21%) |
Jul 26, 2012 | 64.42 | 64.62 | 63.99 | 64.28 | 6,237,276 | +0.69(+1.09%) |
Jul 25, 2012 | 63.82 | 63.89 | 63.44 | 63.59 | 5,901,090 | -0.01(-0.02%) |
Jul 24, 2012 | 64.40 | 64.62 | 63.28 | 63.60 | 9,742,565 | -0.64(-0.99%) |
Jul 23, 2012 | 64.44 | 64.90 | 63.74 | 64.24 | 16,791,288 | -1.91(-2.88%) |
Jul 20, 2012 | 66.51 | 66.66 | 66.02 | 66.15 | 10,068,435 | -0.85(-1.27%) |
Jul 19, 2012 | 66.87 | 67.40 | 66.48 | 67.00 | 10,288,077 | +0.39(+0.59%) |
Jul 18, 2012 | 66.04 | 66.61 | 65.73 | 66.61 | 8,255,523 | +0.24(+0.36%) |
Jul 17, 2012 | 66.44 | 66.70 | 65.88 | 66.37 | 5,197,105 | +0.17(+0.26%) |
Jul 16, 2012 | 66.56 | 66.64 | 66.09 | 66.20 | 4,986,105 | -0.46(-0.69%) |
Jul 13, 2012 | 66.64 | 66.95 | 66.50 | 66.66 | 8,533,548 | +0.26(+0.39%) |
Jul 12, 2012 | 64.48 | 66.81 | 64.42 | 66.40 | 16,206,889 | +1.73(+2.68%) |
Jul 11, 2012 | 65.50 | 65.59 | 64.28 | 64.66 | 8,626,517 | -0.52(-0.80%) |
Jul 10, 2012 | 65.03 | 65.63 | 64.75 | 65.18 | 9,159,294 | +0.33(+0.50%) |
Jul 09, 2012 | 64.74 | 64.97 | 64.52 | 64.86 | 5,240,435 | +0.10(+0.16%) |
Jul 06, 2012 | 64.44 | 64.95 | 64.36 | 64.76 | 6,276,302 | +0.26(+0.40%) |
Jul 05, 2012 | 64.13 | 64.99 | 64.06 | 64.50 | 8,021,990 | +0.52(+0.81%) |
Jul 03, 2012 | 63.71 | 64.09 | 63.52 | 63.98 | 6,375,509 | +0.36(+0.57%) |
Jul 02, 2012 | 63.94 | 63.86 | 63.31 | 63.62 | 7,044,956 | -0.33(-0.51%) |
Jun 29, 2012 | 64.34 | 64.42 | 63.60 | 63.94 | 8,758,165 | +0.25(+0.40%) |
Jun 28, 2012 | 63.57 | 63.75 | 63.11 | 63.69 | 6,815,465 | -0.11(-0.17%) |
Jun 27, 2012 | 64.47 | 64.64 | 63.59 | 63.80 | 8,224,518 | -0.56(-0.86%) |
Jun 26, 2012 | 63.97 | 64.59 | 63.96 | 64.35 | 6,214,466 | +0.71(+1.11%) |
Jun 25, 2012 | 63.56 | 63.80 | 63.34 | 63.65 | 6,248,552 | -0.17(-0.26%) |
Jun 22, 2012 | 63.70 | 63.99 | 63.55 | 63.81 | 7,389,114 | +0.51(+0.81%) |
Jun 21, 2012 | 64.35 | 64.39 | 63.22 | 63.30 | 7,977,793 | -0.73(-1.14%) |
Jun 20, 2012 | 64.71 | 64.77 | 63.67 | 64.03 | 10,961,970 | -0.69(-1.06%) |
Jun 19, 2012 | 64.98 | 65.19 | 64.43 | 64.72 | 10,524,420 | -0.46(-0.71%) |
Jun 18, 2012 | 65.44 | 65.45 | 64.95 | 65.18 | 8,782,653 | -0.19(-0.29%) |
Jun 15, 2012 | 65.11 | 65.55 | 64.81 | 65.37 | 13,181,308 | +0.56(+0.87%) |
Jun 14, 2012 | 63.91 | 64.95 | 63.65 | 64.80 | 10,586,525 | +1.26(+1.99%) |
Jun 13, 2012 | 62.80 | 64.24 | 62.75 | 63.54 | 12,234,490 | +0.33(+0.53%) |
Jun 12, 2012 | 62.84 | 63.26 | 62.60 | 63.21 | 10,746,640 | +0.66(+1.06%) |
Jun 11, 2012 | 64.27 | 64.32 | 62.54 | 62.54 | 13,167,579 | -0.84(-1.32%) |
Jun 08, 2012 | 62.40 | 63.75 | 62.06 | 63.38 | 16,699,232 | -0.45(-0.71%) |
Jun 07, 2012 | 64.72 | 64.85 | 63.57 | 63.83 | 11,520,868 | -0.20(-0.32%) |
Jun 06, 2012 | 63.50 | 64.04 | 63.16 | 64.04 | 8,218,116 | +1.14(+1.81%) |
Jun 05, 2012 | 62.27 | 63.13 | 62.12 | 62.90 | 10,020,198 | +0.55(+0.88%) |
Jun 04, 2012 | 62.55 | 62.68 | 62.12 | 62.35 | 9,740,354 | -0.28(-0.45%) |
Jun 01, 2012 | 63.18 | 63.65 | 62.48 | 62.63 | 14,997,711 | -1.90(-2.94%) |
May 31, 2012 | 64.92 | 65.19 | 64.47 | 64.53 | 9,437,528 | -0.05(-0.08%) |
May 30, 2012 | 64.79 | 64.87 | 64.39 | 64.58 | 7,500,853 | -0.57(-0.87%) |
May 29, 2012 | 65.51 | 65.74 | 64.69 | 65.14 | 7,507,392 | -0.11(-0.16%) |
May 25, 2012 | 65.68 | 65.79 | 65.08 | 65.25 | 5,137,023 | -0.34(-0.52%) |
May 24, 2012 | 65.83 | 66.01 | 65.09 | 65.60 | 6,990,597 | +0.04(+0.05%) |
May 23, 2012 | 65.19 | 65.62 | 64.98 | 65.56 | 5,911,250 | +0.10(+0.15%) |
May 22, 2012 | 65.90 | 65.90 | 65.22 | 65.46 | 7,065,220 | +0.05(+0.08%) |
May 21, 2012 | 64.51 | 65.44 | 64.42 | 65.41 | 9,240,753 | +1.02(+1.58%) |
May 18, 2012 | 64.65 | 65.29 | 64.28 | 64.39 | 11,150,602 | +0.16(+0.26%) |
May 17, 2012 | 65.42 | 65.63 | 64.14 | 64.23 | 12,689,287 | -1.30(-1.98%) |
May 16, 2012 | 65.30 | 65.71 | 65.22 | 65.52 | 6,905,818 | +0.30(+0.46%) |
May 15, 2012 | 65.21 | 65.75 | 65.11 | 65.22 | 6,823,745 | +0.09(+0.14%) |
May 14, 2012 | 65.60 | 65.71 | 64.97 | 65.13 | 8,441,949 | -0.73(-1.11%) |
May 11, 2012 | 65.71 | 66.36 | 65.70 | 65.86 | 7,488,336 | +0.02(+0.03%) |
May 10, 2012 | 66.43 | 66.46 | 65.74 | 65.84 | 9,864,974 | -0.04(-0.07%) |
May 09, 2012 | 66.64 | 66.71 | 65.62 | 65.88 | 12,418,896 | -1.16(-1.73%) |
May 08, 2012 | 68.45 | 67.99 | 66.63 | 67.04 | 17,238,078 | -1.40(-2.05%) |
May 07, 2012 | 68.61 | 68.82 | 68.23 | 68.45 | 7,062,306 | -0.26(-0.38%) |
May 04, 2012 | 69.41 | 69.41 | 68.62 | 68.71 | 6,542,152 | -0.84(-1.21%) |
May 03, 2012 | 69.85 | 69.93 | 69.37 | 69.54 | 5,490,949 | -0.34(-0.48%) |
May 02, 2012 | 69.44 | 70.02 | 69.44 | 69.88 | 6,067,360 | +0.22(+0.32%) |
May 01, 2012 | 69.68 | 70.24 | 69.61 | 69.66 | 7,392,686 | -0.18(-0.26%) |
Apr 30, 2012 | 69.95 | 70.05 | 69.58 | 69.84 | 6,289,207 | +0.05(+0.07%) |
Apr 27, 2012 | 68.96 | 69.90 | 68.66 | 69.79 | 9,471,191 | +1.11(+1.62%) |
Apr 26, 2012 | 68.04 | 68.85 | 68.04 | 68.68 | 6,616,151 | +0.44(+0.64%) |
Apr 25, 2012 | 68.19 | 68.25 | 67.92 | 68.24 | 7,952,962 | +0.45(+0.67%) |
Apr 24, 2012 | 68.09 | 68.40 | 67.47 | 67.79 | 8,684,437 | -0.43(-0.63%) |
Apr 23, 2012 | 68.64 | 68.75 | 67.97 | 68.22 | 7,280,381 | -0.54(-0.78%) |
Apr 20, 2012 | 69.45 | 70.07 | 68.55 | 68.76 | 15,385,878 | +0.47(+0.69%) |
Apr 19, 2012 | 69.63 | 69.69 | 67.46 | 68.28 | 19,450,128 | -1.48(-2.12%) |
Apr 18, 2012 | 69.53 | 70.22 | 69.53 | 69.76 | 7,519,127 | +0.16(+0.24%) |
Apr 17, 2012 | 69.46 | 69.93 | 69.45 | 69.59 | 10,594,604 | +0.38(+0.55%) |
Apr 16, 2012 | 69.58 | 70.16 | 69.03 | 69.21 | 8,701,815 | -0.28(-0.40%) |
Apr 13, 2012 | 69.89 | 70.09 | 69.49 | 69.49 | 7,302,055 | -0.48(-0.69%) |
Apr 12, 2012 | 70.75 | 70.77 | 69.77 | 69.98 | 8,042,646 | -0.66(-0.93%) |
Apr 11, 2012 | 70.44 | 70.76 | 69.87 | 70.63 | 8,883,730 | +0.64(+0.91%) |
Apr 10, 2012 | 70.79 | 70.79 | 69.74 | 70.00 | 10,579,060 | -0.87(-1.22%) |
Apr 09, 2012 | 70.05 | 71.31 | 69.97 | 70.86 | 9,329,992 | +0.19(+0.26%) |
Apr 05, 2012 | 69.61 | 70.71 | 69.57 | 70.68 | 7,631,736 | +0.82(+1.17%) |
Apr 04, 2012 | 70.41 | 70.64 | 69.62 | 69.86 | 10,839,288 | -1.38(-1.93%) |
Apr 03, 2012 | 70.45 | 71.24 | 70.45 | 71.24 | 7,565,841 | +0.75(+1.06%) |
Apr 02, 2012 | 70.10 | 70.81 | 70.00 | 70.49 | 6,422,393 | +0.19(+0.26%) |
Mar 30, 2012 | 70.15 | 70.41 | 70.06 | 70.30 | 6,183,732 | +0.33(+0.47%) |
Mar 29, 2012 | 69.48 | 70.02 | 69.47 | 69.97 | 5,726,031 | +0.40(+0.58%) |
Mar 28, 2012 | 69.89 | 70.12 | 69.56 | 69.57 | 7,054,069 | -0.19(-0.27%) |
Mar 27, 2012 | 69.72 | 70.11 | 69.57 | 69.76 | 6,800,748 | +0.27(+0.38%) |
Mar 26, 2012 | 68.91 | 69.54 | 68.87 | 69.49 | 7,875,506 | +1.02(+1.49%) |
Mar 23, 2012 | 68.73 | 68.76 | 68.18 | 68.48 | 8,430,591 | -0.18(-0.26%) |
Mar 22, 2012 | 68.89 | 69.14 | 68.63 | 68.66 | 10,773,927 | -0.66(-0.95%) |
Mar 21, 2012 | 69.90 | 70.10 | 69.31 | 69.31 | 8,426,044 | -0.67(-0.95%) |
Mar 20, 2012 | 69.85 | 70.12 | 69.57 | 69.98 | 6,637,887 | -0.06(-0.08%) |
Mar 19, 2012 | 69.77 | 70.30 | 69.75 | 70.04 | 6,466,742 | +0.05(+0.07%) |
Mar 16, 2012 | 70.53 | 70.63 | 69.92 | 69.99 | 10,239,075 | -0.27(-0.39%) |
Mar 15, 2012 | 69.62 | 70.37 | 69.62 | 70.26 | 8,048,659 | +0.54(+0.77%) |
Mar 14, 2012 | 69.29 | 69.83 | 69.29 | 69.72 | 10,059,294 | +0.37(+0.53%) |
Mar 13, 2012 | 69.51 | 69.72 | 69.06 | 69.36 | 8,808,746 | +0.09(+0.12%) |
Mar 12, 2012 | 69.55 | 69.86 | 69.21 | 69.27 | 6,283,145 | -0.13(-0.19%) |
Mar 09, 2012 | 69.84 | 69.95 | 69.18 | 69.40 | 10,896,402 | -0.09(-0.12%) |
Mar 08, 2012 | 69.52 | 69.98 | 69.13 | 69.49 | 23,498,902 | -2.31(-3.21%) |
Mar 07, 2012 | 71.67 | 71.98 | 71.34 | 71.79 | 8,085,965 | +0.21(+0.29%) |
Mar 06, 2012 | 71.08 | 71.81 | 71.02 | 71.59 | 9,351,410 | -0.04(-0.05%) |
Mar 05, 2012 | 71.25 | 71.92 | 70.83 | 71.62 | 8,773,965 | +0.32(+0.44%) |
Mar 02, 2012 | 71.14 | 71.41 | 70.92 | 71.31 | 6,016,553 | +0.18(+0.25%) |
Mar 01, 2012 | 71.15 | 71.44 | 71.05 | 71.13 | 5,702,710 | -0.02(-0.03%) |
Feb 29, 2012 | 71.57 | 71.58 | 71.14 | 71.15 | 7,620,153 | -0.36(-0.50%) |
Feb 28, 2012 | 71.50 | 71.74 | 71.31 | 71.51 | 6,091,885 | +0.09(+0.12%) |
Feb 27, 2012 | 71.19 | 71.70 | 70.81 | 71.42 | 5,683,141 | +0.03(+0.04%) |
Feb 24, 2012 | 71.71 | 71.71 | 71.20 | 71.39 | 5,145,673 | -0.35(-0.49%) |
Feb 23, 2012 | 71.74 | 71.91 | 71.45 | 71.74 | 5,854,640 | +0.11(+0.15%) |
Feb 22, 2012 | 71.27 | 71.70 | 71.27 | 71.64 | 5,506,603 | +0.12(+0.17%) |
Feb 21, 2012 | 71.25 | 71.70 | 71.17 | 71.51 | 6,287,852 | +0.36(+0.50%) |
Feb 17, 2012 | 70.92 | 71.34 | 70.75 | 71.16 | 6,929,805 | +0.52(+0.74%) |
Feb 16, 2012 | 70.00 | 70.77 | 70.00 | 70.64 | 5,615,448 | +0.46(+0.66%) |
Feb 15, 2012 | 70.92 | 70.99 | 69.96 | 70.18 | 7,391,806 | -0.67(-0.94%) |
Feb 14, 2012 | 70.82 | 70.91 | 70.42 | 70.85 | 4,947,188 | -0.07(-0.10%) |
Feb 13, 2012 | 70.97 | 71.11 | 70.65 | 70.92 | 4,174,889 | +0.13(+0.18%) |
Feb 10, 2012 | 70.82 | 70.92 | 70.41 | 70.79 | 5,445,420 | -0.37(-0.52%) |
Feb 09, 2012 | 71.21 | 71.49 | 70.95 | 71.16 | 5,070,221 | -0.04(-0.06%) |
Feb 08, 2012 | 71.96 | 72.08 | 70.88 | 71.20 | 7,635,018 | -0.61(-0.85%) |
Feb 07, 2012 | 70.86 | 72.01 | 70.85 | 71.81 | 8,466,584 | +1.01(+1.43%) |
Feb 06, 2012 | 71.14 | 71.17 | 70.70 | 70.80 | 4,899,179 | -0.37(-0.52%) |
Feb 03, 2012 | 70.58 | 71.36 | 70.48 | 71.17 | 7,870,157 | +0.99(+1.41%) |
Feb 02, 2012 | 69.93 | 70.33 | 69.93 | 70.18 | 5,598,091 | +0.16(+0.22%) |