Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 72.17 | 72.73 | 71.75 | 71.86 | 101,975 | -0.70(-0.96%) |
Jan 30, 2013 | 72.53 | 73.04 | 71.90 | 72.56 | 51,474 | -0.30(-0.41%) |
Jan 29, 2013 | 73.49 | 73.65 | 72.68 | 72.86 | 48,226 | -0.57(-0.78%) |
Jan 28, 2013 | 73.25 | 73.58 | 72.90 | 73.43 | 99,392 | +0.59(+0.81%) |
Jan 25, 2013 | 72.83 | 73.14 | 72.61 | 72.84 | 49,393 | +0.17(+0.23%) |
Jan 24, 2013 | 72.68 | 72.95 | 72.45 | 72.67 | 48,997 | -0.01(-0.01%) |
Jan 23, 2013 | 72.25 | 72.69 | 71.76 | 72.68 | 135,376 | +0.43(+0.60%) |
Jan 22, 2013 | 71.55 | 72.29 | 71.54 | 72.25 | 147,395 | +0.75(+1.05%) |
Jan 21, 2013 | 71.36 | 71.55 | 71.20 | 71.50 | 35,137 | +0.25(+0.35%) |
Jan 18, 2013 | 70.22 | 71.36 | 70.22 | 71.25 | 83,590 | +0.75(+1.06%) |
Jan 17, 2013 | 70.24 | 70.50 | 70.24 | 70.50 | 57,814 | +0.19(+0.27%) |
Jan 16, 2013 | 70.01 | 70.49 | 69.90 | 70.31 | 68,653 | -0.08(-0.11%) |
Jan 15, 2013 | 70.02 | 70.50 | 69.96 | 70.39 | 119,746 | +0.01(+0.01%) |
Jan 14, 2013 | 70.39 | 70.53 | 69.95 | 70.38 | 54,940 | +0.00(+0.00%) |
Jan 11, 2013 | 70.16 | 70.40 | 69.92 | 70.38 | 136,662 | +0.22(+0.31%) |
Jan 10, 2013 | 69.64 | 70.16 | 69.42 | 70.16 | 74,156 | +0.85(+1.23%) |
Jan 09, 2013 | 68.97 | 69.34 | 68.76 | 69.31 | 109,861 | +0.69(+1.01%) |
Jan 08, 2013 | 69.45 | 69.60 | 68.61 | 68.62 | 76,695 | -0.65(-0.94%) |
Jan 07, 2013 | 70.28 | 70.28 | 69.09 | 69.27 | 58,132 | -1.21(-1.72%) |
Jan 04, 2013 | 69.75 | 70.50 | 69.51 | 70.48 | 122,179 | +0.39(+0.56%) |
Jan 03, 2013 | 70.92 | 71.00 | 70.03 | 70.09 | 50,976 | -0.40(-0.57%) |
Jan 02, 2013 | 71.30 | 71.02 | 70.25 | 70.49 | 79,186 | -0.29(-0.41%) |
Dec 31, 2012 | 70.78 | 70.78 | 70.78 | 0 | +0.03(+0.04%) | |
Dec 28, 2012 | 70.81 | 71.05 | 70.50 | 70.75 | 21,825 | -0.25(-0.35%) |
Dec 27, 2012 | 70.19 | 71.00 | 70.19 | 71.00 | 51,057 | +0.35(+0.50%) |
Dec 24, 2012 | 70.65 | 70.65 | 70.65 | 0 | +0.12(+0.17%) | |
Dec 21, 2012 | 70.70 | 71.01 | 70.42 | 70.53 | 246,614 | -0.10(-0.14%) |
Dec 20, 2012 | 70.17 | 70.78 | 70.02 | 70.63 | 61,880 | +0.46(+0.66%) |
Dec 19, 2012 | 70.23 | 70.85 | 69.94 | 70.17 | 94,989 | +0.11(+0.16%) |
Dec 18, 2012 | 69.75 | 70.49 | 69.60 | 70.06 | 630,257 | +0.35(+0.50%) |
Dec 17, 2012 | 70.35 | 70.35 | 69.53 | 69.71 | 88,322 | -0.63(-0.90%) |
Dec 14, 2012 | 70.07 | 70.71 | 69.93 | 70.34 | 86,328 | +0.24(+0.34%) |
Dec 13, 2012 | 70.37 | 70.68 | 69.87 | 70.10 | 112,791 | -0.79(-1.11%) |
Dec 12, 2012 | 68.79 | 70.89 | 68.79 | 70.89 | 173,517 | +1.50(+2.16%) |
Dec 11, 2012 | 68.41 | 69.68 | 68.41 | 69.39 | 169,272 | +0.80(+1.17%) |
Dec 10, 2012 | 67.80 | 68.84 | 67.59 | 68.59 | 123,733 | +0.80(+1.18%) |
Dec 07, 2012 | 67.63 | 68.00 | 67.42 | 67.79 | 166,747 | +0.08(+0.12%) |
Dec 06, 2012 | 69.99 | 70.88 | 67.54 | 67.71 | 503,802 | +4.30(+6.78%) |
Dec 05, 2012 | 63.36 | 63.47 | 62.75 | 63.41 | 283,405 | +0.31(+0.49%) |
Dec 04, 2012 | 62.78 | 63.31 | 62.78 | 63.10 | 60,509 | +0.20(+0.32%) |
Nov 30, 2012 | 63.03 | 63.42 | 62.40 | 62.90 | 121,556 | -0.32(-0.51%) |
Nov 29, 2012 | 63.67 | 63.81 | 62.99 | 63.22 | 61,229 | -0.04(-0.06%) |
Nov 28, 2012 | 62.48 | 63.62 | 62.48 | 63.26 | 58,916 | +0.32(+0.51%) |
Nov 27, 2012 | 63.59 | 63.65 | 62.61 | 62.94 | 84,387 | -0.45(-0.71%) |
Nov 26, 2012 | 63.72 | 64.15 | 63.36 | 63.39 | 60,162 | -0.30(-0.47%) |
Nov 24, 2012 | 63.10 | 63.75 | 62.90 | 63.69 | 101,693 | +0.00(+0.00%) |
Nov 23, 2012 | 63.10 | 63.75 | 62.90 | 63.69 | 101,693 | +0.66(+1.05%) |
Nov 22, 2012 | 62.92 | 63.10 | 62.81 | 63.03 | 16,571 | +0.11(+0.17%) |
Nov 21, 2012 | 63.09 | 63.44 | 62.67 | 62.92 | 56,756 | -0.48(-0.76%) |
Nov 20, 2012 | 63.75 | 63.78 | 63.23 | 63.40 | 138,267 | -0.66(-1.03%) |
Nov 19, 2012 | 62.83 | 64.16 | 62.77 | 64.06 | 162,762 | +1.40(+2.23%) |
Nov 16, 2012 | 62.75 | 62.75 | 61.76 | 62.66 | 130,645 | +0.13(+0.21%) |
Nov 15, 2012 | 63.02 | 63.33 | 62.00 | 62.53 | 67,205 | -0.77(-1.22%) |
Nov 14, 2012 | 63.00 | 63.96 | 62.95 | 63.30 | 67,269 | +0.35(+0.56%) |
Nov 13, 2012 | 63.41 | 63.58 | 62.85 | 62.95 | 51,762 | -0.70(-1.10%) |
Nov 12, 2012 | 64.02 | 64.21 | 63.44 | 63.65 | 76,625 | -0.48(-0.75%) |
Nov 09, 2012 | 64.17 | 64.20 | 63.82 | 64.13 | 33,051 | -0.05(-0.08%) |
Nov 08, 2012 | 64.60 | 64.65 | 64.06 | 64.18 | 93,845 | -0.37(-0.57%) |
Nov 07, 2012 | 65.16 | 65.21 | 64.35 | 64.55 | 134,979 | -0.64(-0.98%) |
Nov 06, 2012 | 64.30 | 65.20 | 64.23 | 65.19 | 77,166 | +1.22(+1.91%) |
Nov 05, 2012 | 64.00 | 64.65 | 63.85 | 63.97 | 74,921 | -0.17(-0.27%) |
Nov 02, 2012 | 64.92 | 65.19 | 64.12 | 64.14 | 59,732 | -0.54(-0.83%) |
Nov 01, 2012 | 64.99 | 65.23 | 64.21 | 64.68 | 88,679 | -0.16(-0.25%) |
Oct 31, 2012 | 64.34 | 65.22 | 64.27 | 64.84 | 101,723 | +0.61(+0.95%) |
Oct 30, 2012 | 63.43 | 64.47 | 63.38 | 64.23 | 384,494 | +1.03(+1.63%) |
Oct 29, 2012 | 63.55 | 63.55 | 62.81 | 63.20 | 15,557 | +0.07(+0.11%) |
Oct 26, 2012 | 63.14 | 63.94 | 63.06 | 63.13 | 39,444 | +0.12(+0.19%) |
Oct 25, 2012 | 62.70 | 63.24 | 62.44 | 63.01 | 46,029 | +0.39(+0.62%) |
Oct 24, 2012 | 62.56 | 62.81 | 62.33 | 62.62 | 52,261 | +0.07(+0.11%) |
Oct 23, 2012 | 62.88 | 62.88 | 61.84 | 62.55 | 103,989 | -1.05(-1.65%) |
Oct 19, 2012 | 63.69 | 64.24 | 63.54 | 63.60 | 49,982 | -0.46(-0.72%) |
Oct 18, 2012 | 64.22 | 64.47 | 63.95 | 64.06 | 52,522 | -0.28(-0.44%) |
Oct 17, 2012 | 64.07 | 64.37 | 63.84 | 64.34 | 59,825 | +0.27(+0.42%) |
Oct 16, 2012 | 63.30 | 64.59 | 63.21 | 64.07 | 62,577 | +0.95(+1.51%) |
Oct 15, 2012 | 63.21 | 63.25 | 62.73 | 63.12 | 39,727 | +0.13(+0.21%) |
Oct 12, 2012 | 63.18 | 63.33 | 62.67 | 62.99 | 31,986 | -0.11(-0.17%) |
Oct 11, 2012 | 63.42 | 63.68 | 62.93 | 63.10 | 40,987 | -0.19(-0.30%) |
Oct 10, 2012 | 63.06 | 63.95 | 63.06 | 63.29 | 58,359 | +0.22(+0.35%) |
Oct 09, 2012 | 63.86 | 63.86 | 62.95 | 63.07 | 64,076 | -0.68(-1.07%) |
Oct 05, 2012 | 63.75 | 63.75 | 63.75 | 0 | +0.33(+0.52%) | |
Oct 04, 2012 | 63.28 | 63.51 | 63.14 | 63.42 | 26,762 | +0.16(+0.25%) |
Oct 03, 2012 | 63.50 | 63.74 | 63.26 | 63.26 | 75,427 | -0.21(-0.33%) |
Oct 02, 2012 | 63.73 | 63.80 | 63.36 | 63.47 | 65,193 | +0.26(+0.41%) |
Oct 01, 2012 | 63.37 | 63.75 | 63.21 | 63.21 | 42,906 | -0.04(-0.06%) |
Sep 28, 2012 | 62.58 | 63.29 | 62.51 | 63.25 | 96,671 | +0.31(+0.49%) |
Sep 27, 2012 | 62.40 | 63.26 | 62.24 | 62.94 | 47,722 | +0.61(+0.98%) |
Sep 26, 2012 | 62.66 | 63.00 | 62.19 | 62.33 | 66,574 | -0.47(-0.75%) |
Sep 25, 2012 | 62.51 | 62.95 | 62.39 | 62.80 | 154,434 | +0.20(+0.32%) |
Sep 24, 2012 | 62.53 | 62.91 | 62.31 | 62.60 | 71,315 | -0.02(-0.03%) |
Sep 21, 2012 | 62.43 | 63.17 | 62.43 | 62.62 | 318,387 | +0.06(+0.10%) |
Sep 20, 2012 | 63.45 | 63.70 | 62.31 | 62.56 | 91,595 | -0.89(-1.40%) |
Sep 19, 2012 | 63.02 | 63.74 | 63.02 | 63.45 | 216,098 | +0.44(+0.70%) |
Sep 18, 2012 | 63.00 | 63.21 | 62.77 | 63.01 | 50,771 | +0.04(+0.06%) |
Sep 17, 2012 | 62.50 | 63.01 | 62.41 | 62.97 | 38,143 | +0.37(+0.59%) |
Sep 14, 2012 | 63.26 | 63.26 | 62.40 | 62.60 | 59,619 | -0.54(-0.86%) |
Sep 13, 2012 | 63.76 | 63.79 | 62.96 | 63.14 | 44,896 | -0.62(-0.97%) |
Sep 12, 2012 | 63.46 | 63.94 | 63.45 | 63.76 | 132,168 | +0.30(+0.47%) |
Sep 11, 2012 | 63.20 | 63.55 | 63.18 | 63.46 | 88,492 | +0.45(+0.71%) |
Sep 10, 2012 | 63.64 | 63.75 | 62.91 | 63.01 | 64,985 | -0.49(-0.77%) |
Sep 07, 2012 | 63.37 | 63.62 | 63.25 | 63.50 | 80,281 | +0.04(+0.06%) |
Sep 06, 2012 | 63.02 | 63.52 | 63.00 | 63.46 | 70,622 | +0.58(+0.92%) |
Sep 05, 2012 | 62.80 | 62.99 | 62.45 | 62.88 | 42,907 | +0.15(+0.24%) |
Sep 04, 2012 | 63.37 | 63.47 | 62.20 | 62.73 | 83,945 | -0.74(-1.17%) |
Aug 31, 2012 | 63.47 | 63.47 | 63.47 | 0 | -0.07(-0.11%) | |
Aug 30, 2012 | 63.58 | 63.60 | 63.45 | 63.54 | 172,723 | +0.00(+0.00%) |
Aug 29, 2012 | 63.08 | 63.66 | 62.96 | 63.54 | 216,562 | +0.10(+0.16%) |
Aug 27, 2012 | 62.88 | 63.46 | 62.66 | 63.44 | 29,983 | +0.55(+0.87%) |
Aug 24, 2012 | 63.24 | 63.24 | 62.89 | 62.89 | 43,790 | -0.02(-0.03%) |
Aug 23, 2012 | 62.64 | 63.02 | 62.32 | 62.91 | 30,861 | +0.28(+0.45%) |
Aug 22, 2012 | 63.10 | 63.10 | 62.52 | 62.63 | 31,783 | -0.56(-0.89%) |
Aug 21, 2012 | 63.17 | 63.52 | 62.92 | 63.19 | 307,231 | +0.03(+0.05%) |
Aug 20, 2012 | 62.09 | 63.40 | 62.09 | 63.16 | 86,761 | +0.89(+1.43%) |
Aug 17, 2012 | 61.89 | 62.46 | 61.89 | 62.27 | 97,135 | +0.35(+0.57%) |
Aug 16, 2012 | 61.40 | 62.14 | 61.23 | 61.92 | 114,847 | +0.60(+0.98%) |
Aug 15, 2012 | 61.40 | 61.48 | 60.92 | 61.32 | 36,563 | -0.13(-0.21%) |
Aug 14, 2012 | 61.39 | 61.83 | 61.22 | 61.45 | 85,282 | +0.43(+0.70%) |
Aug 13, 2012 | 60.44 | 61.15 | 60.44 | 61.02 | 44,468 | +0.42(+0.69%) |
Aug 11, 2012 | 60.45 | 61.07 | 60.42 | 60.60 | 44,998 | +0.00(+0.00%) |
Aug 10, 2012 | 60.45 | 61.07 | 60.42 | 60.60 | 44,998 | +0.22(+0.36%) |
Aug 09, 2012 | 59.69 | 60.69 | 59.47 | 60.38 | 62,989 | +0.89(+1.50%) |
Aug 08, 2012 | 59.21 | 60.16 | 59.21 | 59.49 | 65,270 | +0.37(+0.63%) |
Aug 07, 2012 | 59.01 | 59.73 | 58.99 | 59.12 | 89,115 | +0.20(+0.34%) |
Aug 03, 2012 | 58.92 | 58.92 | 58.92 | 0 | +0.21(+0.36%) | |
Aug 02, 2012 | 59.11 | 59.12 | 58.26 | 58.71 | 71,801 | -0.57(-0.96%) |
Aug 01, 2012 | 59.42 | 59.42 | 58.95 | 59.28 | 41,123 | +0.03(+0.05%) |
Jul 31, 2012 | 60.24 | 60.24 | 58.86 | 59.25 | 217,759 | -0.59(-0.99%) |
Jul 30, 2012 | 59.95 | 60.26 | 59.00 | 59.84 | 84,026 | -0.11(-0.18%) |
Jul 27, 2012 | 59.49 | 60.49 | 59.35 | 59.95 | 56,800 | +0.46(+0.77%) |
Jul 26, 2012 | 58.57 | 59.53 | 58.31 | 59.49 | 58,091 | +1.34(+2.30%) |
Jul 25, 2012 | 58.79 | 58.79 | 57.92 | 58.15 | 69,962 | -0.92(-1.56%) |
Jul 24, 2012 | 58.66 | 59.32 | 58.15 | 59.07 | 77,624 | +0.21(+0.36%) |
Jul 23, 2012 | 59.25 | 59.50 | 58.55 | 58.86 | 101,043 | -0.91(-1.52%) |
Jul 20, 2012 | 58.78 | 59.77 | 58.77 | 59.77 | 47,968 | +0.52(+0.88%) |
Jul 19, 2012 | 59.39 | 59.69 | 58.77 | 59.25 | 440,216 | -0.06(-0.10%) |
Jul 18, 2012 | 59.70 | 59.97 | 59.03 | 59.31 | 43,284 | -0.34(-0.57%) |
Jul 17, 2012 | 59.34 | 60.06 | 59.34 | 59.65 | 34,296 | +0.37(+0.62%) |
Jul 16, 2012 | 59.10 | 59.86 | 58.90 | 59.28 | 73,730 | +0.22(+0.37%) |
Jul 13, 2012 | 59.07 | 59.67 | 58.90 | 59.06 | 68,547 | +0.01(+0.02%) |
Jul 12, 2012 | 60.83 | 60.83 | 59.05 | 59.05 | 32,502 | -1.78(-2.93%) |
Jul 11, 2012 | 59.33 | 60.95 | 59.28 | 60.83 | 53,056 | +1.50(+2.53%) |
Jul 10, 2012 | 59.75 | 59.96 | 59.15 | 59.33 | 32,721 | -0.32(-0.54%) |
Jul 09, 2012 | 60.71 | 60.94 | 59.40 | 59.65 | 152,469 | -1.02(-1.68%) |
Jul 06, 2012 | 60.46 | 60.71 | 60.00 | 60.67 | 445,161 | +0.21(+0.35%) |
Jul 05, 2012 | 60.67 | 61.41 | 60.45 | 60.46 | 149,685 | -0.21(-0.35%) |
Jul 04, 2012 | 59.99 | 61.00 | 59.99 | 60.67 | 24,375 | +0.71(+1.18%) |
Jul 03, 2012 | 58.57 | 60.36 | 58.03 | 59.96 | 80,802 | +2.12(+3.67%) |
Jun 29, 2012 | 57.84 | 57.84 | 57.84 | 0 | -0.76(-1.30%) | |
Jun 28, 2012 | 58.25 | 58.75 | 57.83 | 58.60 | 52,370 | +0.35(+0.60%) |
Jun 27, 2012 | 57.29 | 58.36 | 57.29 | 58.25 | 43,436 | +0.97(+1.69%) |
Jun 26, 2012 | 57.28 | 57.62 | 57.07 | 57.28 | 42,835 | -0.28(-0.49%) |
Jun 25, 2012 | 58.22 | 58.47 | 57.35 | 57.56 | 20,429 | -0.66(-1.13%) |
Jun 22, 2012 | 57.48 | 58.40 | 57.44 | 58.22 | 31,973 | +0.97(+1.69%) |
Jun 21, 2012 | 58.67 | 58.68 | 57.00 | 57.25 | 55,983 | -1.42(-2.42%) |
Jun 20, 2012 | 58.46 | 58.90 | 58.12 | 58.67 | 35,354 | +0.40(+0.69%) |
Jun 19, 2012 | 57.85 | 58.47 | 57.56 | 58.27 | 76,870 | +0.60(+1.04%) |
Jun 18, 2012 | 57.66 | 58.38 | 57.30 | 57.67 | 47,340 | +0.00(+0.00%) |
Jun 15, 2012 | 57.65 | 58.40 | 57.61 | 57.67 | 175,136 | +0.01(+0.02%) |
Jun 14, 2012 | 58.65 | 58.84 | 57.00 | 57.66 | 105,779 | -1.26(-2.14%) |
Jun 13, 2012 | 57.80 | 59.16 | 57.80 | 58.92 | 47,361 | +0.48(+0.82%) |
Jun 12, 2012 | 58.54 | 58.57 | 57.83 | 58.44 | 36,901 | -0.13(-0.22%) |
Jun 11, 2012 | 58.50 | 59.48 | 58.20 | 58.57 | 68,131 | +0.34(+0.58%) |
Jun 08, 2012 | 59.17 | 59.31 | 57.89 | 58.23 | 62,792 | -1.27(-2.13%) |
Jun 07, 2012 | 58.72 | 60.06 | 58.72 | 59.50 | 43,478 | +0.90(+1.54%) |
Jun 06, 2012 | 57.81 | 59.00 | 57.81 | 58.60 | 62,918 | +0.71(+1.23%) |
Jun 05, 2012 | 57.93 | 58.63 | 57.75 | 57.89 | 37,790 | -0.22(-0.38%) |
Jun 04, 2012 | 57.16 | 58.29 | 57.15 | 58.11 | 46,271 | +0.82(+1.43%) |
Jun 02, 2012 | 58.29 | 58.29 | 57.10 | 57.29 | 70,550 | +0.00(+0.00%) |
Jun 01, 2012 | 58.29 | 58.29 | 57.10 | 57.29 | 70,550 | -1.21(-2.07%) |
May 31, 2012 | 57.42 | 58.73 | 57.21 | 58.50 | 80,999 | +0.90(+1.56%) |
May 30, 2012 | 57.65 | 57.80 | 57.39 | 57.60 | 31,733 | -0.24(-0.41%) |
May 29, 2012 | 58.15 | 58.15 | 57.74 | 57.84 | 52,821 | -0.19(-0.33%) |
May 28, 2012 | 59.47 | 59.47 | 58.03 | 58.03 | 10,455 | -0.44(-0.75%) |
May 25, 2012 | 58.82 | 58.85 | 58.37 | 58.47 | 29,942 | -0.23(-0.39%) |
May 24, 2012 | 59.04 | 59.05 | 58.40 | 58.70 | 61,245 | -0.35(-0.59%) |
May 23, 2012 | 58.62 | 59.20 | 58.16 | 59.05 | 68,954 | +0.43(+0.73%) |
May 22, 2012 | 59.00 | 59.07 | 58.43 | 58.62 | 39,266 | +0.01(+0.02%) |
May 18, 2012 | 58.61 | 58.61 | 58.61 | 0 | -0.56(-0.95%) | |
May 17, 2012 | 59.21 | 59.49 | 59.00 | 59.17 | 54,623 | +0.15(+0.25%) |
May 16, 2012 | 59.28 | 59.71 | 58.55 | 59.02 | 88,666 | -0.20(-0.34%) |
May 15, 2012 | 59.58 | 60.04 | 59.17 | 59.22 | 64,154 | -0.52(-0.87%) |
May 14, 2012 | 60.11 | 60.14 | 59.49 | 59.74 | 55,864 | -0.38(-0.63%) |
May 11, 2012 | 60.20 | 60.66 | 59.88 | 60.12 | 51,729 | +0.12(+0.20%) |
May 10, 2012 | 59.60 | 60.30 | 59.11 | 60.00 | 88,141 | +0.72(+1.21%) |
May 09, 2012 | 59.00 | 59.65 | 58.86 | 59.28 | 124,963 | +0.15(+0.25%) |
May 08, 2012 | 60.63 | 60.64 | 58.77 | 59.13 | 113,715 | -1.35(-2.23%) |
May 07, 2012 | 61.15 | 61.87 | 60.48 | 60.48 | 117,435 | -0.84(-1.37%) |
May 04, 2012 | 61.50 | 61.79 | 61.01 | 61.32 | 258,681 | -0.31(-0.50%) |
May 03, 2012 | 62.36 | 62.85 | 61.56 | 61.63 | 65,729 | -0.66(-1.06%) |
May 02, 2012 | 62.74 | 62.74 | 62.20 | 62.29 | 49,452 | -0.67(-1.06%) |
May 01, 2012 | 63.14 | 63.26 | 62.75 | 62.96 | 51,281 | -0.17(-0.27%) |
Apr 30, 2012 | 62.41 | 63.17 | 62.30 | 63.13 | 61,019 | +0.38(+0.61%) |
Apr 27, 2012 | 61.38 | 62.92 | 61.35 | 62.75 | 81,199 | +1.31(+2.13%) |
Apr 26, 2012 | 61.79 | 62.15 | 61.36 | 61.44 | 42,750 | -0.23(-0.37%) |
Apr 25, 2012 | 62.25 | 62.49 | 61.67 | 61.67 | 80,067 | -0.54(-0.87%) |
Apr 24, 2012 | 62.50 | 62.63 | 61.89 | 62.21 | 71,321 | -0.33(-0.53%) |
Apr 23, 2012 | 61.67 | 62.90 | 61.49 | 62.54 | 100,875 | +0.49(+0.79%) |
Apr 20, 2012 | 61.83 | 62.25 | 61.65 | 62.05 | 44,388 | +0.41(+0.67%) |
Apr 19, 2012 | 61.51 | 62.03 | 61.51 | 61.64 | 57,132 | +0.03(+0.05%) |
Apr 18, 2012 | 61.95 | 62.48 | 61.54 | 61.61 | 85,354 | -0.32(-0.52%) |
Apr 17, 2012 | 62.02 | 62.04 | 61.41 | 61.93 | 49,827 | +0.07(+0.11%) |
Apr 16, 2012 | 61.26 | 61.98 | 61.26 | 61.86 | 71,446 | +0.62(+1.01%) |
Apr 13, 2012 | 61.22 | 61.55 | 61.01 | 61.24 | 66,245 | -0.18(-0.29%) |
Apr 12, 2012 | 62.00 | 62.00 | 61.21 | 61.42 | 126,389 | -0.56(-0.90%) |
Apr 11, 2012 | 62.01 | 62.05 | 61.18 | 61.98 | 119,253 | -0.07(-0.11%) |
Apr 10, 2012 | 62.30 | 62.30 | 61.65 | 62.05 | 53,440 | -0.33(-0.53%) |
Apr 09, 2012 | 62.07 | 62.59 | 62.07 | 62.38 | 27,446 | -0.12(-0.19%) |
Apr 05, 2012 | 62.21 | 62.50 | 61.86 | 62.50 | 43,840 | +0.04(+0.06%) |
Apr 04, 2012 | 62.55 | 62.93 | 62.08 | 62.46 | 95,540 | -0.27(-0.43%) |
Apr 03, 2012 | 63.60 | 63.74 | 62.57 | 62.73 | 74,366 | -1.22(-1.91%) |
Apr 02, 2012 | 63.07 | 63.98 | 62.84 | 63.95 | 73,041 | +0.62(+0.98%) |
Mar 30, 2012 | 62.99 | 63.57 | 62.45 | 63.33 | 426,738 | +0.44(+0.70%) |
Mar 29, 2012 | 63.30 | 63.30 | 61.88 | 62.89 | 104,203 | -0.42(-0.66%) |
Mar 28, 2012 | 62.80 | 63.75 | 62.80 | 63.31 | 102,222 | +0.32(+0.51%) |
Mar 27, 2012 | 63.52 | 63.68 | 62.99 | 62.99 | 54,595 | -0.44(-0.69%) |
Mar 26, 2012 | 63.38 | 63.83 | 63.25 | 63.43 | 94,408 | +0.07(+0.11%) |
Mar 23, 2012 | 62.81 | 63.43 | 62.61 | 63.36 | 48,479 | +0.80(+1.28%) |
Mar 22, 2012 | 62.78 | 62.78 | 62.14 | 62.56 | 403,523 | -0.22(-0.35%) |
Mar 21, 2012 | 61.76 | 62.79 | 61.76 | 62.78 | 95,777 | +0.58(+0.93%) |
Mar 20, 2012 | 61.93 | 62.24 | 61.33 | 62.20 | 107,657 | +0.27(+0.44%) |
Mar 19, 2012 | 61.50 | 62.69 | 61.46 | 61.93 | 140,467 | +0.46(+0.75%) |
Mar 16, 2012 | 61.62 | 62.41 | 61.41 | 61.47 | 327,917 | -0.27(-0.44%) |
Mar 15, 2012 | 61.60 | 62.32 | 61.43 | 61.74 | 55,748 | +0.14(+0.23%) |
Mar 14, 2012 | 63.47 | 63.47 | 61.26 | 61.60 | 100,118 | -1.80(-2.84%) |
Mar 13, 2012 | 63.00 | 63.48 | 62.89 | 63.40 | 50,737 | +0.24(+0.38%) |
Mar 12, 2012 | 63.24 | 63.61 | 62.21 | 63.16 | 73,034 | -0.12(-0.19%) |
Mar 09, 2012 | 62.92 | 63.32 | 62.60 | 63.28 | 62,224 | +0.36(+0.57%) |
Mar 08, 2012 | 63.32 | 63.32 | 62.51 | 62.92 | 47,703 | -0.38(-0.60%) |
Mar 07, 2012 | 62.10 | 63.64 | 61.75 | 63.30 | 113,836 | +1.17(+1.88%) |
Mar 06, 2012 | 62.85 | 63.05 | 62.02 | 62.13 | 78,086 | -0.92(-1.46%) |
Mar 05, 2012 | 63.06 | 63.32 | 62.85 | 63.05 | 60,487 | -0.27(-0.43%) |
Mar 02, 2012 | 63.80 | 63.89 | 63.10 | 63.32 | 46,550 | -0.50(-0.78%) |
Mar 01, 2012 | 63.84 | 63.97 | 63.47 | 63.82 | 53,543 | -0.02(-0.03%) |
Feb 29, 2012 | 63.99 | 63.99 | 63.35 | 63.84 | 110,998 | +0.13(+0.20%) |
Feb 28, 2012 | 63.40 | 63.95 | 63.34 | 63.71 | 62,869 | +0.21(+0.33%) |
Feb 27, 2012 | 63.40 | 63.70 | 63.30 | 63.50 | 48,909 | -0.02(-0.03%) |
Feb 24, 2012 | 63.91 | 63.91 | 63.39 | 63.52 | 57,307 | -0.39(-0.61%) |
Feb 23, 2012 | 65.03 | 65.03 | 63.22 | 63.91 | 191,810 | -1.44(-2.20%) |
Feb 22, 2012 | 65.38 | 65.76 | 65.22 | 65.35 | 86,822 | -0.03(-0.05%) |
Feb 21, 2012 | 64.47 | 65.90 | 64.47 | 65.38 | 111,756 | +1.02(+1.58%) |
Feb 17, 2012 | 64.36 | 64.36 | 64.36 | 0 | +0.20(+0.31%) | |
Feb 16, 2012 | 64.62 | 64.62 | 64.12 | 64.16 | 82,791 | -0.46(-0.71%) |
Feb 15, 2012 | 64.10 | 64.72 | 63.75 | 64.62 | 68,245 | +0.63(+0.98%) |
Feb 14, 2012 | 64.25 | 64.29 | 63.75 | 63.99 | 58,048 | -0.21(-0.33%) |
Feb 13, 2012 | 64.34 | 64.60 | 64.04 | 64.20 | 40,818 | +0.01(+0.02%) |
Feb 10, 2012 | 64.78 | 64.78 | 64.11 | 64.19 | 39,138 | -0.59(-0.91%) |
Feb 09, 2012 | 64.84 | 65.00 | 64.53 | 64.78 | 41,907 | -0.04(-0.06%) |
Feb 08, 2012 | 64.74 | 65.32 | 64.47 | 64.82 | 90,174 | +0.21(+0.33%) |
Feb 07, 2012 | 64.58 | 65.00 | 64.40 | 64.61 | 59,668 | +0.03(+0.05%) |
Feb 06, 2012 | 64.84 | 65.00 | 64.36 | 64.58 | 50,985 | -0.22(-0.34%) |
Feb 03, 2012 | 64.89 | 65.03 | 64.51 | 64.80 | 68,274 | +0.37(+0.57%) |
Feb 02, 2012 | 64.87 | 65.07 | 64.24 | 64.43 | 85,652 | -0.44(-0.68%) |