Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.19 | 74.02 | 73.11 | 73.56 | 9,488,524 | +0.31(+0.43%) |
Feb 27, 2013 | 72.03 | 73.43 | 72.03 | 73.24 | 7,231,210 | +1.06(+1.47%) |
Feb 26, 2013 | 71.87 | 72.31 | 71.42 | 72.18 | 9,735,869 | +0.89(+1.25%) |
Feb 25, 2013 | 73.15 | 73.68 | 71.27 | 71.29 | 11,981,380 | -1.52(-2.09%) |
Feb 22, 2013 | 72.53 | 72.98 | 72.09 | 72.81 | 8,294,265 | +0.61(+0.84%) |
Feb 21, 2013 | 72.08 | 72.40 | 71.64 | 72.20 | 7,634,463 | +0.00(+0.00%) |
Feb 20, 2013 | 72.79 | 72.90 | 72.11 | 72.20 | 8,675,203 | -0.58(-0.80%) |
Feb 19, 2013 | 72.33 | 73.00 | 72.33 | 72.78 | 8,000,221 | +0.60(+0.84%) |
Feb 15, 2013 | 72.52 | 72.65 | 71.60 | 72.18 | 10,118,681 | -0.47(-0.65%) |
Feb 14, 2013 | 72.31 | 73.00 | 72.25 | 72.65 | 8,323,640 | +0.11(+0.16%) |
Feb 13, 2013 | 72.48 | 72.73 | 72.15 | 72.54 | 6,547,222 | -0.04(-0.06%) |
Feb 12, 2013 | 72.10 | 72.79 | 71.97 | 72.58 | 7,271,641 | +0.54(+0.74%) |
Feb 11, 2013 | 72.07 | 72.17 | 71.66 | 72.05 | 6,044,938 | +0.00(+0.00%) |
Feb 08, 2013 | 71.61 | 72.14 | 71.59 | 72.05 | 7,153,849 | +0.39(+0.54%) |
Feb 07, 2013 | 72.27 | 72.27 | 71.23 | 71.66 | 8,706,033 | -0.55(-0.77%) |
Feb 06, 2013 | 71.92 | 72.22 | 71.56 | 72.22 | 7,158,129 | +0.44(+0.62%) |
Feb 04, 2013 | 71.66 | 72.20 | 71.21 | 71.77 | 10,268,564 | -0.81(-1.12%) |
Feb 01, 2013 | 72.17 | 72.70 | 71.68 | 72.58 | 10,301,432 | +0.84(+1.17%) |
Jan 31, 2013 | 72.41 | 72.83 | 71.74 | 71.74 | 12,485,250 | -0.81(-1.12%) |
Jan 30, 2013 | 72.94 | 73.21 | 72.43 | 72.55 | 8,295,548 | -0.47(-0.65%) |
Jan 29, 2013 | 72.45 | 73.14 | 72.43 | 73.03 | 7,014,437 | +0.73(+1.01%) |
Jan 28, 2013 | 72.62 | 72.63 | 71.90 | 72.30 | 7,255,793 | -0.10(-0.14%) |
Jan 25, 2013 | 71.97 | 72.51 | 71.74 | 72.40 | 7,617,365 | +0.44(+0.61%) |
Jan 24, 2013 | 71.95 | 72.50 | 71.82 | 71.96 | 7,857,837 | +0.31(+0.43%) |
Jan 23, 2013 | 71.87 | 72.21 | 71.61 | 71.66 | 8,076,101 | -0.56(-0.78%) |
Jan 22, 2013 | 71.72 | 72.23 | 71.36 | 72.22 | 8,663,976 | +0.42(+0.58%) |
Jan 18, 2013 | 71.79 | 71.80 | 71.06 | 71.80 | 13,712,660 | +0.31(+0.44%) |
Jan 17, 2013 | 71.48 | 72.19 | 71.39 | 71.49 | 11,181,441 | +0.48(+0.68%) |
Jan 16, 2013 | 70.60 | 71.23 | 70.51 | 71.01 | 9,869,245 | +0.33(+0.47%) |
Jan 15, 2013 | 69.94 | 70.70 | 69.87 | 70.68 | 9,048,424 | +0.37(+0.52%) |
Jan 14, 2013 | 69.39 | 70.37 | 69.38 | 70.31 | 10,230,351 | +0.70(+1.00%) |
Jan 11, 2013 | 69.28 | 69.83 | 69.03 | 69.61 | 8,757,428 | +0.78(+1.14%) |
Jan 10, 2013 | 68.65 | 69.01 | 68.59 | 68.83 | 8,468,445 | +0.58(+0.85%) |
Jan 09, 2013 | 68.36 | 68.58 | 68.04 | 68.25 | 7,315,580 | +0.17(+0.26%) |
Jan 08, 2013 | 68.21 | 68.34 | 67.97 | 68.07 | 10,153,650 | -0.31(-0.45%) |
Jan 07, 2013 | 68.55 | 68.59 | 68.03 | 68.38 | 7,801,967 | -0.47(-0.68%) |
Jan 04, 2013 | 68.53 | 68.92 | 68.47 | 68.85 | 7,085,519 | +0.36(+0.53%) |
Jan 03, 2013 | 68.62 | 69.11 | 68.23 | 68.48 | 10,941,682 | -0.29(-0.43%) |
Jan 02, 2013 | 68.21 | 68.80 | 67.38 | 68.78 | 9,861,516 | +1.40(+2.08%) |
Dec 31, 2012 | 65.89 | 67.41 | 65.89 | 67.38 | 10,455,337 | +1.05(+1.59%) |
Dec 28, 2012 | 67.09 | 67.15 | 66.23 | 66.32 | 8,470,430 | -1.29(-1.91%) |
Dec 27, 2012 | 67.57 | 67.82 | 66.83 | 67.61 | 8,868,848 | +0.04(+0.06%) |
Dec 26, 2012 | 67.97 | 68.08 | 67.42 | 67.57 | 6,571,364 | -0.11(-0.16%) |
Dec 24, 2012 | 68.10 | 68.15 | 67.59 | 67.68 | 3,668,631 | -0.67(-0.98%) |
Dec 21, 2012 | 68.27 | 68.72 | 67.64 | 68.35 | 25,071,832 | -0.42(-0.61%) |
Dec 20, 2012 | 68.53 | 68.95 | 68.32 | 68.77 | 9,427,608 | +0.29(+0.43%) |
Dec 19, 2012 | 68.83 | 69.23 | 68.47 | 68.48 | 12,235,533 | -0.12(-0.17%) |
Dec 18, 2012 | 67.62 | 68.78 | 67.49 | 68.60 | 11,390,989 | +0.88(+1.31%) |
Dec 17, 2012 | 67.27 | 67.81 | 67.25 | 67.71 | 9,785,959 | +0.54(+0.80%) |
Dec 14, 2012 | 67.05 | 67.53 | 66.91 | 67.18 | 9,453,782 | -0.06(-0.08%) |
Dec 13, 2012 | 67.62 | 67.62 | 66.95 | 67.23 | 7,880,341 | -0.11(-0.16%) |
Dec 12, 2012 | 67.39 | 68.02 | 67.24 | 67.34 | 9,579,037 | +0.21(+0.32%) |
Dec 11, 2012 | 66.85 | 67.43 | 66.76 | 67.13 | 9,506,188 | +0.49(+0.73%) |
Dec 10, 2012 | 66.73 | 67.09 | 66.34 | 66.64 | 8,847,116 | -0.02(-0.03%) |
Dec 07, 2012 | 66.50 | 66.67 | 66.13 | 66.66 | 7,942,363 | +0.34(+0.51%) |
Dec 06, 2012 | 65.72 | 66.35 | 65.60 | 66.32 | 11,864,806 | +0.80(+1.22%) |
Dec 05, 2012 | 65.03 | 65.92 | 64.80 | 65.52 | 10,321,053 | +0.75(+1.16%) |
Dec 04, 2012 | 65.05 | 65.47 | 64.76 | 64.77 | 10,697,514 | -1.08(-1.64%) |
Nov 30, 2012 | 66.10 | 66.27 | 65.59 | 65.85 | 10,717,076 | -0.06(-0.09%) |
Nov 29, 2012 | 65.97 | 66.47 | 65.66 | 65.91 | 9,238,882 | +0.13(+0.20%) |
Nov 28, 2012 | 64.16 | 65.81 | 64.02 | 65.78 | 11,272,569 | +1.37(+2.13%) |
Nov 27, 2012 | 65.42 | 65.52 | 64.30 | 64.41 | 10,613,029 | -1.00(-1.53%) |
Nov 26, 2012 | 65.26 | 65.41 | 64.95 | 65.41 | 6,988,456 | -0.30(-0.46%) |
Nov 23, 2012 | 65.34 | 65.71 | 65.08 | 65.71 | 4,456,198 | +0.85(+1.32%) |
Nov 21, 2012 | 64.76 | 64.87 | 64.43 | 64.86 | 5,868,620 | +0.34(+0.52%) |
Nov 20, 2012 | 64.80 | 64.87 | 64.12 | 64.52 | 8,480,581 | -0.49(-0.76%) |
Nov 19, 2012 | 64.59 | 65.01 | 64.26 | 65.01 | 10,995,903 | +1.21(+1.90%) |
Nov 16, 2012 | 63.28 | 63.86 | 62.93 | 63.80 | 13,229,561 | +0.49(+0.77%) |
Nov 15, 2012 | 63.54 | 64.47 | 62.72 | 63.31 | 15,689,784 | -0.55(-0.86%) |
Nov 14, 2012 | 65.41 | 65.43 | 63.69 | 63.86 | 13,818,464 | -1.17(-1.80%) |
Nov 13, 2012 | 65.09 | 65.76 | 64.98 | 65.03 | 7,827,370 | -0.40(-0.61%) |
Nov 12, 2012 | 65.76 | 65.80 | 65.16 | 65.43 | 6,478,349 | +0.06(+0.09%) |
Nov 09, 2012 | 65.02 | 65.91 | 64.91 | 65.38 | 9,446,430 | -0.02(-0.03%) |
Nov 08, 2012 | 66.24 | 66.51 | 65.40 | 65.40 | 10,051,395 | -1.01(-1.53%) |
Nov 07, 2012 | 67.48 | 67.52 | 65.96 | 66.41 | 12,347,636 | -1.76(-2.58%) |
Nov 06, 2012 | 67.53 | 68.37 | 67.45 | 68.17 | 8,708,495 | +0.72(+1.07%) |
Nov 05, 2012 | 66.55 | 67.54 | 66.55 | 67.45 | 6,568,288 | +0.51(+0.76%) |
Nov 02, 2012 | 68.38 | 68.70 | 66.45 | 66.94 | 13,558,737 | -1.91(-2.77%) |
Nov 01, 2012 | 67.96 | 68.99 | 67.88 | 68.85 | 10,491,052 | +0.75(+1.11%) |
Oct 31, 2012 | 69.14 | 69.15 | 67.48 | 68.10 | 9,646,310 | -0.58(-0.84%) |
Oct 26, 2012 | 68.36 | 68.68 | 68.68 | 68.68 | 7,734,353 | +0.14(+0.20%) |
Oct 25, 2012 | 68.34 | 68.55 | 67.73 | 68.54 | 7,914,040 | +0.77(+1.14%) |
Oct 24, 2012 | 67.59 | 68.25 | 67.35 | 67.77 | 8,236,644 | +0.20(+0.30%) |
Oct 23, 2012 | 68.92 | 68.92 | 67.39 | 67.57 | 12,967,513 | -2.47(-3.53%) |
Oct 19, 2012 | 70.98 | 71.03 | 69.87 | 70.04 | 11,591,984 | -0.79(-1.11%) |
Oct 18, 2012 | 70.76 | 71.06 | 70.65 | 70.82 | 9,983,360 | -0.32(-0.46%) |
Oct 17, 2012 | 70.64 | 71.26 | 70.64 | 71.15 | 8,447,629 | +0.67(+0.96%) |
Oct 16, 2012 | 70.10 | 70.67 | 70.00 | 70.47 | 7,760,151 | +0.78(+1.13%) |
Oct 15, 2012 | 69.28 | 69.83 | 68.63 | 69.69 | 9,349,236 | +0.46(+0.67%) |
Oct 12, 2012 | 69.85 | 69.98 | 68.94 | 69.23 | 9,577,305 | -0.61(-0.88%) |
Oct 11, 2012 | 70.03 | 70.56 | 69.84 | 69.84 | 11,785,659 | +0.38(+0.54%) |
Oct 10, 2012 | 70.81 | 71.07 | 69.19 | 69.46 | 25,832,112 | -3.03(-4.18%) |
Oct 09, 2012 | 72.59 | 73.12 | 72.49 | 72.49 | 9,686,484 | -0.16(-0.22%) |
Oct 08, 2012 | 72.39 | 72.81 | 72.24 | 72.66 | 5,560,549 | +0.07(+0.10%) |
Oct 05, 2012 | 72.53 | 73.04 | 72.35 | 72.58 | 7,297,672 | +0.22(+0.30%) |
Oct 04, 2012 | 72.05 | 72.56 | 71.94 | 72.36 | 8,784,155 | +0.62(+0.87%) |
Oct 03, 2012 | 72.67 | 72.73 | 71.69 | 71.74 | 11,918,556 | -1.12(-1.54%) |
Oct 02, 2012 | 72.67 | 72.94 | 72.22 | 72.87 | 9,491,152 | +0.44(+0.61%) |
Oct 01, 2012 | 72.22 | 73.04 | 72.19 | 72.43 | 7,957,267 | +0.43(+0.59%) |
Sep 28, 2012 | 72.20 | 72.20 | 71.75 | 72.00 | 9,122,839 | -0.40(-0.55%) |
Sep 27, 2012 | 72.14 | 72.52 | 71.98 | 72.40 | 8,874,741 | +0.56(+0.77%) |
Sep 26, 2012 | 72.16 | 72.27 | 71.75 | 71.84 | 9,044,187 | -0.39(-0.53%) |
Sep 25, 2012 | 73.00 | 73.20 | 71.98 | 72.23 | 12,248,302 | -0.52(-0.72%) |
Sep 24, 2012 | 72.61 | 73.19 | 72.56 | 72.75 | 11,022,588 | -0.02(-0.02%) |
Sep 21, 2012 | 73.22 | 73.22 | 72.56 | 72.77 | 16,646,331 | -0.03(-0.04%) |
Sep 20, 2012 | 71.74 | 73.00 | 71.35 | 72.80 | 11,796,968 | +0.77(+1.07%) |
Sep 19, 2012 | 72.33 | 72.38 | 71.55 | 72.03 | 9,677,585 | -0.23(-0.32%) |
Sep 18, 2012 | 72.27 | 72.67 | 72.02 | 72.25 | 8,256,375 | -0.11(-0.15%) |
Sep 17, 2012 | 72.38 | 73.20 | 72.20 | 72.36 | 11,995,292 | -0.07(-0.09%) |
Sep 14, 2012 | 72.23 | 73.03 | 71.95 | 72.43 | 14,536,842 | +0.43(+0.59%) |
Sep 13, 2012 | 70.87 | 72.25 | 70.49 | 72.00 | 12,526,351 | +1.28(+1.82%) |
Sep 12, 2012 | 70.56 | 70.88 | 70.44 | 70.72 | 7,156,450 | +0.19(+0.26%) |
Sep 11, 2012 | 70.46 | 70.88 | 70.42 | 70.53 | 7,704,068 | +0.14(+0.19%) |
Sep 10, 2012 | 70.54 | 70.75 | 70.17 | 70.39 | 8,438,175 | -0.02(-0.04%) |
Sep 07, 2012 | 69.78 | 70.42 | 69.64 | 70.42 | 8,188,569 | +0.60(+0.86%) |
Sep 06, 2012 | 68.92 | 70.07 | 68.92 | 69.82 | 8,954,699 | +1.40(+2.04%) |
Sep 05, 2012 | 68.94 | 69.02 | 68.31 | 68.42 | 7,189,734 | -0.28(-0.40%) |
Sep 04, 2012 | 69.20 | 69.35 | 68.49 | 68.70 | 7,499,168 | -0.58(-0.84%) |
Aug 31, 2012 | 68.98 | 69.77 | 68.98 | 69.28 | 8,997,207 | +0.76(+1.11%) |
Aug 30, 2012 | 68.87 | 68.99 | 68.52 | 68.52 | 5,703,314 | -0.54(-0.78%) |
Aug 29, 2012 | 69.39 | 69.46 | 68.94 | 69.06 | 5,336,237 | +0.04(+0.06%) |
Aug 27, 2012 | 69.29 | 69.42 | 68.85 | 69.02 | 5,485,668 | -0.17(-0.25%) |
Aug 24, 2012 | 68.42 | 69.31 | 68.42 | 69.19 | 5,590,391 | +0.44(+0.65%) |
Aug 23, 2012 | 69.23 | 69.29 | 68.54 | 68.75 | 6,782,543 | -0.53(-0.77%) |
Aug 22, 2012 | 69.12 | 69.40 | 68.74 | 69.28 | 7,196,443 | +0.10(+0.15%) |
Aug 21, 2012 | 69.68 | 70.08 | 69.05 | 69.17 | 7,523,024 | -0.33(-0.48%) |
Aug 20, 2012 | 69.61 | 69.73 | 69.27 | 69.50 | 6,326,717 | -0.09(-0.12%) |
Aug 17, 2012 | 69.99 | 70.15 | 69.50 | 69.59 | 9,134,548 | -0.41(-0.58%) |
Aug 16, 2012 | 69.63 | 70.17 | 69.25 | 70.00 | 8,733,121 | +0.46(+0.67%) |
Aug 15, 2012 | 69.26 | 69.80 | 69.18 | 69.54 | 7,349,390 | +0.09(+0.13%) |
Aug 14, 2012 | 69.68 | 69.78 | 69.22 | 69.44 | 10,257,625 | +0.02(+0.04%) |
Aug 13, 2012 | 69.44 | 69.61 | 69.07 | 69.42 | 7,075,323 | -0.17(-0.24%) |
Aug 10, 2012 | 68.61 | 69.64 | 68.19 | 69.58 | 8,335,241 | +0.56(+0.82%) |
Aug 09, 2012 | 68.79 | 69.42 | 68.47 | 69.02 | 7,909,003 | +0.30(+0.44%) |
Aug 08, 2012 | 68.33 | 69.03 | 68.24 | 68.72 | 8,882,612 | +0.12(+0.17%) |
Aug 07, 2012 | 68.39 | 68.87 | 68.33 | 68.60 | 8,898,795 | +0.39(+0.57%) |
Aug 06, 2012 | 67.87 | 68.70 | 67.84 | 68.21 | 8,488,298 | +0.12(+0.17%) |
Aug 03, 2012 | 68.11 | 68.56 | 67.96 | 68.09 | 9,738,104 | +1.15(+1.71%) |
Aug 02, 2012 | 67.08 | 67.37 | 66.47 | 66.95 | 10,871,592 | -0.75(-1.11%) |
Aug 01, 2012 | 67.24 | 68.16 | 66.88 | 67.70 | 13,648,549 | +0.55(+0.82%) |
Jul 31, 2012 | 67.13 | 67.91 | 67.12 | 67.15 | 16,342,497 | -0.15(-0.22%) |
Jul 30, 2012 | 66.72 | 67.37 | 66.65 | 67.30 | 9,448,149 | +0.34(+0.51%) |
Jul 27, 2012 | 67.03 | 67.10 | 65.65 | 66.96 | 13,609,817 | +0.61(+0.91%) |
Jul 26, 2012 | 65.93 | 66.57 | 65.73 | 66.35 | 11,116,539 | +1.35(+2.08%) |
Jul 25, 2012 | 65.28 | 65.43 | 64.52 | 64.99 | 8,936,595 | -0.15(-0.23%) |
Jul 24, 2012 | 66.28 | 66.28 | 64.11 | 65.14 | 10,859,877 | -1.01(-1.53%) |
Jul 23, 2012 | 65.72 | 66.35 | 64.98 | 66.15 | 9,714,218 | -0.76(-1.14%) |
Jul 20, 2012 | 66.28 | 66.95 | 65.88 | 66.91 | 15,292,298 | +0.21(+0.32%) |
Jul 19, 2012 | 66.13 | 66.78 | 65.64 | 66.70 | 11,144,481 | +0.59(+0.89%) |
Jul 18, 2012 | 65.44 | 66.17 | 65.36 | 66.11 | 9,005,279 | +0.28(+0.42%) |
Jul 17, 2012 | 65.56 | 65.88 | 64.70 | 65.83 | 10,881,316 | +0.40(+0.61%) |
Jul 16, 2012 | 64.78 | 65.72 | 64.65 | 65.44 | 8,461,115 | +0.47(+0.73%) |
Jul 13, 2012 | 64.55 | 65.07 | 64.26 | 64.96 | 11,050,635 | +0.60(+0.93%) |
Jul 12, 2012 | 63.92 | 65.01 | 63.90 | 64.36 | 12,845,004 | +0.11(+0.17%) |
Jul 11, 2012 | 63.92 | 64.73 | 63.74 | 64.25 | 9,678,319 | +0.59(+0.93%) |
Jul 10, 2012 | 64.26 | 64.58 | 63.30 | 63.66 | 10,483,142 | -0.36(-0.56%) |
Jul 09, 2012 | 64.33 | 64.37 | 63.46 | 64.01 | 8,539,756 | -0.37(-0.58%) |
Jul 06, 2012 | 64.34 | 64.56 | 63.97 | 64.39 | 7,526,077 | -0.59(-0.91%) |
Jul 05, 2012 | 65.12 | 65.60 | 64.79 | 64.98 | 8,232,926 | -0.82(-1.25%) |
Jul 03, 2012 | 65.14 | 65.82 | 65.09 | 65.80 | 6,658,662 | +0.93(+1.43%) |
Jul 02, 2012 | 64.71 | 65.01 | 64.15 | 64.87 | 9,294,736 | +0.22(+0.34%) |
Jun 29, 2012 | 64.54 | 64.66 | 63.95 | 64.65 | 17,336,818 | +1.25(+1.97%) |
Jun 28, 2012 | 62.41 | 63.52 | 62.16 | 63.40 | 11,439,472 | +0.55(+0.87%) |
Jun 27, 2012 | 62.18 | 63.06 | 62.05 | 62.86 | 9,364,905 | +0.99(+1.60%) |
Jun 26, 2012 | 60.65 | 62.07 | 60.56 | 61.86 | 12,428,023 | +1.15(+1.89%) |
Jun 25, 2012 | 60.88 | 61.01 | 60.16 | 60.72 | 11,570,729 | -0.83(-1.35%) |
Jun 22, 2012 | 61.68 | 61.97 | 61.02 | 61.55 | 19,114,320 | +0.26(+0.42%) |
Jun 21, 2012 | 63.40 | 63.58 | 61.20 | 61.29 | 13,856,528 | -2.21(-3.48%) |
Jun 20, 2012 | 63.76 | 64.07 | 62.87 | 63.51 | 12,417,144 | -0.26(-0.41%) |
Jun 19, 2012 | 63.73 | 64.13 | 63.59 | 63.77 | 9,979,085 | +0.37(+0.58%) |
Jun 18, 2012 | 63.20 | 63.71 | 63.12 | 63.40 | 10,820,220 | -0.53(-0.83%) |
Jun 15, 2012 | 63.12 | 64.04 | 62.90 | 63.93 | 18,099,458 | +1.48(+2.36%) |
Jun 14, 2012 | 61.38 | 62.61 | 61.22 | 62.46 | 10,672,191 | +1.10(+1.79%) |
Jun 13, 2012 | 61.70 | 62.14 | 61.10 | 61.36 | 8,468,200 | -0.37(-0.61%) |
Jun 12, 2012 | 61.40 | 61.83 | 61.01 | 61.73 | 9,681,528 | +0.51(+0.83%) |
Jun 11, 2012 | 62.50 | 62.71 | 61.02 | 61.23 | 11,483,282 | -0.57(-0.92%) |
Jun 08, 2012 | 61.21 | 61.89 | 61.09 | 61.80 | 9,405,337 | +0.28(+0.45%) |
Jun 07, 2012 | 61.88 | 62.51 | 61.39 | 61.52 | 13,006,729 | +0.36(+0.59%) |
Jun 06, 2012 | 59.99 | 61.16 | 59.80 | 61.16 | 11,615,792 | +2.03(+3.43%) |
Jun 05, 2012 | 59.07 | 59.36 | 58.69 | 59.13 | 9,614,134 | -0.06(-0.09%) |
Jun 04, 2012 | 59.12 | 59.53 | 58.66 | 59.18 | 11,087,443 | +0.10(+0.18%) |
Jun 01, 2012 | 59.23 | 59.62 | 58.84 | 59.08 | 15,083,442 | -1.16(-1.93%) |
May 31, 2012 | 60.09 | 60.77 | 59.25 | 60.24 | 15,292,178 | +0.42(+0.70%) |
May 30, 2012 | 60.74 | 60.74 | 59.75 | 59.83 | 11,887,583 | -1.60(-2.60%) |
May 29, 2012 | 61.16 | 61.80 | 60.97 | 61.43 | 8,522,942 | +0.85(+1.40%) |
May 25, 2012 | 61.31 | 61.43 | 60.31 | 60.58 | 9,075,686 | -0.74(-1.20%) |
May 24, 2012 | 60.83 | 61.35 | 60.39 | 61.32 | 10,316,837 | +0.65(+1.07%) |
May 23, 2012 | 60.26 | 60.67 | 59.26 | 60.67 | 13,074,478 | -0.20(-0.32%) |
May 22, 2012 | 61.24 | 61.70 | 60.50 | 60.86 | 9,937,304 | -0.23(-0.37%) |
May 21, 2012 | 60.55 | 61.12 | 60.27 | 61.09 | 10,067,658 | +0.75(+1.25%) |
May 18, 2012 | 61.57 | 61.74 | 60.20 | 60.34 | 18,175,252 | -1.03(-1.68%) |
May 17, 2012 | 61.40 | 62.14 | 61.21 | 61.37 | 10,654,167 | +0.02(+0.04%) |
May 16, 2012 | 61.75 | 62.37 | 61.29 | 61.34 | 10,482,705 | +0.06(+0.10%) |
May 15, 2012 | 61.97 | 62.35 | 61.17 | 61.28 | 13,865,296 | -0.63(-1.02%) |
May 14, 2012 | 61.79 | 62.13 | 61.51 | 61.91 | 11,560,753 | -0.46(-0.73%) |
May 11, 2012 | 62.53 | 63.13 | 62.23 | 62.37 | 8,141,545 | -0.41(-0.65%) |
May 10, 2012 | 62.45 | 63.31 | 62.34 | 62.77 | 34,750,476 | +0.96(+1.55%) |
May 09, 2012 | 61.71 | 62.25 | 61.57 | 61.81 | 10,071,821 | -0.64(-1.03%) |
May 08, 2012 | 62.40 | 62.68 | 61.68 | 62.46 | 13,448,623 | -0.29(-0.46%) |
May 07, 2012 | 62.60 | 63.05 | 62.31 | 62.74 | 10,088,031 | -0.25(-0.40%) |
May 04, 2012 | 63.93 | 64.07 | 62.71 | 62.99 | 10,276,296 | -1.38(-2.14%) |
May 03, 2012 | 65.01 | 65.02 | 64.02 | 64.37 | 8,039,905 | -0.63(-0.97%) |
May 02, 2012 | 65.30 | 65.38 | 64.74 | 65.00 | 7,961,458 | -0.75(-1.15%) |
May 01, 2012 | 64.83 | 66.07 | 64.61 | 65.76 | 10,177,561 | +1.04(+1.60%) |
Apr 30, 2012 | 64.48 | 64.75 | 64.26 | 64.72 | 7,783,189 | +0.22(+0.34%) |
Apr 27, 2012 | 64.85 | 64.86 | 64.18 | 64.50 | 8,230,734 | -0.01(-0.02%) |
Apr 26, 2012 | 63.16 | 64.80 | 63.16 | 64.51 | 14,054,898 | +1.44(+2.28%) |
Apr 25, 2012 | 62.90 | 63.10 | 62.33 | 63.07 | 8,740,572 | +0.50(+0.80%) |
Apr 24, 2012 | 62.42 | 62.66 | 62.03 | 62.57 | 6,757,952 | +0.36(+0.58%) |
Apr 23, 2012 | 61.46 | 62.39 | 61.27 | 62.22 | 9,205,355 | -0.05(-0.08%) |
Apr 20, 2012 | 62.62 | 63.07 | 62.20 | 62.26 | 9,577,373 | +0.01(+0.01%) |
Apr 19, 2012 | 62.72 | 62.94 | 62.06 | 62.26 | 11,143,508 | -0.53(-0.85%) |
Apr 18, 2012 | 62.81 | 63.15 | 62.46 | 62.79 | 7,962,772 | -0.14(-0.22%) |
Apr 17, 2012 | 62.23 | 63.22 | 62.16 | 62.93 | 9,057,303 | +1.28(+2.08%) |
Apr 16, 2012 | 61.72 | 62.10 | 61.44 | 61.65 | 9,986,308 | +0.44(+0.72%) |
Apr 13, 2012 | 62.12 | 62.17 | 61.17 | 61.21 | 11,275,521 | -1.10(-1.76%) |
Apr 12, 2012 | 61.27 | 62.47 | 61.06 | 62.31 | 10,622,783 | +1.00(+1.62%) |
Apr 11, 2012 | 62.14 | 62.22 | 61.21 | 61.31 | 14,109,982 | -0.30(-0.49%) |
Apr 10, 2012 | 62.71 | 62.79 | 61.58 | 61.61 | 14,666,430 | -1.24(-1.97%) |
Apr 09, 2012 | 62.74 | 63.21 | 62.46 | 62.85 | 8,205,022 | -0.77(-1.20%) |
Apr 05, 2012 | 63.87 | 64.32 | 63.36 | 63.62 | 9,849,871 | -0.52(-0.81%) |
Apr 04, 2012 | 64.53 | 64.54 | 63.79 | 64.14 | 8,941,613 | -0.94(-1.44%) |
Apr 03, 2012 | 65.55 | 65.73 | 64.52 | 65.07 | 7,722,544 | -0.70(-1.07%) |
Apr 02, 2012 | 64.89 | 66.07 | 64.74 | 65.77 | 8,542,744 | +0.66(+1.02%) |
Mar 30, 2012 | 65.01 | 65.13 | 64.63 | 65.11 | 10,081,007 | +0.22(+0.34%) |
Mar 29, 2012 | 63.82 | 65.00 | 63.72 | 64.89 | 9,539,778 | +0.58(+0.91%) |
Mar 28, 2012 | 64.72 | 64.96 | 63.89 | 64.31 | 11,223,259 | -0.70(-1.07%) |
Mar 27, 2012 | 65.52 | 65.59 | 64.99 | 65.01 | 7,125,641 | -0.49(-0.74%) |
Mar 26, 2012 | 65.12 | 65.57 | 64.88 | 65.50 | 8,745,333 | +0.90(+1.39%) |
Mar 23, 2012 | 64.18 | 64.92 | 63.68 | 64.60 | 10,872,159 | +0.61(+0.96%) |
Mar 22, 2012 | 64.89 | 64.98 | 63.79 | 63.98 | 13,636,483 | -1.55(-2.37%) |
Mar 21, 2012 | 66.17 | 66.21 | 65.20 | 65.54 | 12,431,031 | -0.71(-1.07%) |
Mar 20, 2012 | 66.76 | 66.76 | 66.16 | 66.25 | 10,139,778 | -0.98(-1.46%) |
Mar 19, 2012 | 67.12 | 67.45 | 66.99 | 67.23 | 9,376,907 | +0.26(+0.38%) |
Mar 16, 2012 | 67.07 | 67.31 | 66.87 | 66.98 | 18,264,648 | +0.15(+0.23%) |
Mar 15, 2012 | 67.12 | 67.37 | 66.48 | 66.83 | 14,652,944 | -0.40(-0.60%) |
Mar 14, 2012 | 67.45 | 68.19 | 67.14 | 67.23 | 14,521,324 | -0.30(-0.45%) |
Mar 13, 2012 | 66.94 | 67.60 | 66.46 | 67.53 | 12,070,674 | +0.72(+1.08%) |
Mar 12, 2012 | 66.59 | 66.81 | 66.30 | 66.81 | 8,767,116 | +0.26(+0.39%) |
Mar 09, 2012 | 66.74 | 67.06 | 66.42 | 66.55 | 9,392,295 | -0.28(-0.42%) |
Mar 08, 2012 | 66.69 | 67.15 | 66.54 | 66.83 | 9,064,646 | +0.35(+0.52%) |
Mar 07, 2012 | 66.20 | 66.78 | 65.71 | 66.48 | 11,307,768 | +0.37(+0.56%) |
Mar 06, 2012 | 65.68 | 66.22 | 65.59 | 66.11 | 12,317,035 | -0.29(-0.43%) |
Mar 05, 2012 | 66.29 | 66.47 | 65.68 | 66.39 | 9,782,795 | -0.18(-0.26%) |
Mar 02, 2012 | 66.50 | 66.73 | 66.20 | 66.57 | 8,854,092 | -0.09(-0.14%) |