Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 64.31 | 64.59 | 64.00 | 64.05 | 3,137,010 | -0.24(-0.37%) |
Feb 27, 2013 | 62.53 | 64.47 | 62.53 | 64.29 | 3,663,749 | +1.59(+2.53%) |
Feb 26, 2013 | 63.26 | 63.45 | 62.51 | 62.70 | 16,781,936 | -0.42(-0.66%) |
Feb 25, 2013 | 63.51 | 63.98 | 63.00 | 63.12 | 15,112,401 | -0.17(-0.27%) |
Feb 22, 2013 | 63.13 | 63.69 | 62.95 | 63.29 | 9,536,061 | +0.40(+0.64%) |
Feb 21, 2013 | 62.95 | 63.06 | 62.56 | 62.89 | 2,724,382 | -0.12(-0.19%) |
Feb 20, 2013 | 63.15 | 63.55 | 63.00 | 63.01 | 4,015,235 | -0.36(-0.57%) |
Feb 19, 2013 | 63.17 | 63.37 | 62.78 | 63.37 | 3,400,537 | +0.26(+0.41%) |
Feb 15, 2013 | 62.54 | 63.11 | 62.52 | 63.11 | 3,570,773 | +0.57(+0.91%) |
Feb 14, 2013 | 62.11 | 62.74 | 61.68 | 62.54 | 3,341,727 | +0.01(+0.02%) |
Feb 13, 2013 | 62.71 | 62.84 | 62.12 | 62.53 | 2,645,230 | -0.14(-0.23%) |
Feb 12, 2013 | 63.05 | 63.20 | 62.49 | 62.67 | 2,432,168 | -0.19(-0.31%) |
Feb 11, 2013 | 63.20 | 63.21 | 62.64 | 62.87 | 2,480,665 | -0.34(-0.55%) |
Feb 08, 2013 | 62.80 | 63.37 | 62.80 | 63.21 | 2,696,685 | +0.41(+0.65%) |
Feb 07, 2013 | 62.77 | 63.24 | 62.38 | 62.80 | 2,733,196 | -0.11(-0.18%) |
Feb 06, 2013 | 62.27 | 62.92 | 62.21 | 62.92 | 3,514,160 | +0.65(+1.04%) |
Feb 04, 2013 | 62.16 | 62.57 | 62.03 | 62.27 | 3,950,891 | -0.37(-0.60%) |
Feb 01, 2013 | 62.86 | 63.05 | 62.03 | 62.64 | 4,772,445 | +0.25(+0.40%) |
Jan 31, 2013 | 63.25 | 63.48 | 62.29 | 62.39 | 7,397,665 | -0.96(-1.52%) |
Jan 30, 2013 | 64.55 | 64.63 | 63.23 | 63.36 | 9,529,073 | -1.18(-1.83%) |
Jan 29, 2013 | 64.25 | 65.01 | 64.14 | 64.53 | 4,216,478 | +0.38(+0.59%) |
Jan 28, 2013 | 66.43 | 66.43 | 63.93 | 64.15 | 5,808,712 | -2.20(-3.32%) |
Jan 25, 2013 | 66.97 | 66.98 | 66.28 | 66.36 | 4,686,531 | -0.62(-0.92%) |
Jan 24, 2013 | 69.32 | 69.32 | 66.72 | 66.98 | 5,749,658 | -2.03(-2.94%) |
Jan 23, 2013 | 68.03 | 69.00 | 67.53 | 69.00 | 3,365,125 | +0.53(+0.78%) |
Jan 22, 2013 | 67.51 | 68.67 | 67.36 | 68.47 | 2,247,926 | +0.98(+1.45%) |
Jan 18, 2013 | 68.05 | 68.17 | 67.43 | 67.49 | 3,361,901 | -0.56(-0.82%) |
Jan 17, 2013 | 67.49 | 68.23 | 67.31 | 68.05 | 1,870,844 | +0.86(+1.28%) |
Jan 16, 2013 | 67.35 | 67.38 | 66.82 | 67.19 | 1,605,806 | -0.34(-0.50%) |
Jan 15, 2013 | 67.15 | 67.76 | 67.05 | 67.53 | 1,725,323 | +0.08(+0.12%) |
Jan 14, 2013 | 66.86 | 67.47 | 66.86 | 67.45 | 1,183,555 | +0.14(+0.21%) |
Jan 11, 2013 | 67.84 | 68.07 | 67.25 | 67.31 | 1,634,977 | -0.29(-0.43%) |
Jan 10, 2013 | 67.71 | 67.77 | 67.20 | 67.59 | 2,276,962 | +0.09(+0.13%) |
Jan 09, 2013 | 66.92 | 67.54 | 66.52 | 67.51 | 1,795,683 | +0.74(+1.11%) |
Jan 08, 2013 | 67.37 | 67.37 | 66.40 | 66.77 | 1,866,478 | -0.91(-1.34%) |
Jan 07, 2013 | 67.10 | 67.77 | 67.09 | 67.67 | 1,859,664 | +0.23(+0.34%) |
Jan 04, 2013 | 67.46 | 67.51 | 66.85 | 67.44 | 2,421,623 | +0.25(+0.37%) |
Jan 03, 2013 | 67.17 | 67.74 | 66.85 | 67.19 | 2,545,222 | +0.20(+0.30%) |
Jan 02, 2013 | 67.14 | 67.23 | 66.49 | 66.99 | 3,128,460 | +0.73(+1.11%) |
Dec 31, 2012 | 65.22 | 66.36 | 64.44 | 66.26 | 2,469,436 | +0.65(+1.00%) |
Dec 28, 2012 | 66.28 | 66.54 | 65.42 | 65.60 | 2,244,727 | -1.07(-1.61%) |
Dec 27, 2012 | 66.14 | 66.79 | 65.88 | 66.67 | 2,413,976 | +0.57(+0.87%) |
Dec 26, 2012 | 66.63 | 66.92 | 66.08 | 66.10 | 1,363,974 | -0.53(-0.80%) |
Dec 24, 2012 | 66.90 | 66.90 | 66.45 | 66.63 | 914,383 | -0.26(-0.39%) |
Dec 21, 2012 | 65.50 | 67.13 | 65.48 | 66.89 | 5,470,437 | +0.45(+0.68%) |
Dec 20, 2012 | 66.44 | 66.77 | 66.01 | 66.44 | 3,216,802 | -0.29(-0.44%) |
Dec 19, 2012 | 66.77 | 67.28 | 66.21 | 66.73 | 2,690,600 | -0.01(-0.02%) |
Dec 18, 2012 | 65.03 | 66.80 | 64.93 | 66.75 | 7,903,035 | +1.80(+2.78%) |
Dec 17, 2012 | 64.06 | 65.20 | 63.77 | 64.94 | 2,326,042 | +1.05(+1.64%) |
Dec 14, 2012 | 64.64 | 64.68 | 63.81 | 63.89 | 2,362,691 | -0.74(-1.14%) |
Dec 13, 2012 | 65.73 | 65.83 | 64.50 | 64.63 | 3,389,782 | -1.31(-1.98%) |
Dec 12, 2012 | 66.30 | 66.62 | 65.85 | 65.94 | 2,095,529 | -0.14(-0.21%) |
Dec 11, 2012 | 66.59 | 66.80 | 66.01 | 66.08 | 1,921,862 | -0.29(-0.44%) |
Dec 10, 2012 | 65.90 | 66.58 | 65.75 | 66.37 | 1,647,348 | +0.37(+0.55%) |
Dec 07, 2012 | 65.78 | 66.08 | 65.47 | 66.01 | 1,481,580 | +0.30(+0.46%) |
Dec 06, 2012 | 65.78 | 66.03 | 65.22 | 65.70 | 2,336,212 | -0.04(-0.05%) |
Dec 05, 2012 | 65.81 | 66.13 | 65.14 | 65.74 | 2,590,738 | +0.04(+0.05%) |
Dec 04, 2012 | 65.62 | 66.29 | 65.54 | 65.70 | 2,921,643 | -1.31(-1.95%) |
Nov 30, 2012 | 67.04 | 67.59 | 66.82 | 67.01 | 2,299,996 | +0.19(+0.28%) |
Nov 29, 2012 | 66.44 | 67.10 | 66.14 | 66.82 | 2,946,079 | +0.35(+0.53%) |
Nov 28, 2012 | 65.66 | 66.47 | 65.16 | 66.47 | 2,286,562 | +0.43(+0.64%) |
Nov 27, 2012 | 66.06 | 66.69 | 65.78 | 66.05 | 2,571,178 | -0.13(-0.20%) |
Nov 26, 2012 | 65.49 | 66.23 | 65.09 | 66.18 | 2,840,767 | +1.04(+1.59%) |
Nov 23, 2012 | 64.37 | 65.20 | 64.32 | 65.15 | 919,487 | +0.94(+1.46%) |
Nov 21, 2012 | 64.20 | 64.41 | 64.07 | 64.21 | 1,212,655 | +0.23(+0.37%) |
Nov 20, 2012 | 64.20 | 64.26 | 63.37 | 63.98 | 2,136,855 | -0.21(-0.33%) |
Nov 19, 2012 | 63.02 | 64.20 | 62.89 | 64.19 | 2,856,274 | +1.43(+2.28%) |
Nov 16, 2012 | 62.31 | 62.96 | 61.87 | 62.76 | 2,328,333 | +0.62(+1.00%) |
Nov 15, 2012 | 62.44 | 62.81 | 61.78 | 62.13 | 2,187,395 | -0.38(-0.60%) |
Nov 14, 2012 | 64.18 | 64.26 | 62.34 | 62.51 | 2,724,481 | -1.47(-2.30%) |
Nov 13, 2012 | 63.19 | 64.61 | 63.14 | 63.98 | 3,238,069 | +0.26(+0.41%) |
Nov 12, 2012 | 63.72 | 63.95 | 63.20 | 63.71 | 2,185,917 | -0.12(-0.19%) |
Nov 09, 2012 | 63.49 | 64.39 | 63.25 | 63.83 | 2,512,331 | +0.04(+0.07%) |
Nov 08, 2012 | 63.33 | 64.54 | 63.33 | 63.79 | 2,499,923 | -0.87(-1.35%) |
Nov 07, 2012 | 65.61 | 66.24 | 63.41 | 64.66 | 5,235,168 | -2.64(-3.92%) |
Nov 06, 2012 | 66.87 | 68.05 | 66.60 | 67.30 | 2,649,635 | +0.55(+0.82%) |
Nov 05, 2012 | 66.32 | 66.97 | 65.87 | 66.76 | 2,413,258 | +0.27(+0.41%) |
Nov 02, 2012 | 67.04 | 67.25 | 66.33 | 66.49 | 3,331,539 | -0.33(-0.50%) |
Nov 01, 2012 | 66.52 | 67.30 | 66.44 | 66.82 | 1,676,182 | +0.37(+0.56%) |
Oct 31, 2012 | 67.00 | 67.07 | 66.00 | 66.45 | 1,651,669 | +0.59(+0.89%) |
Oct 26, 2012 | 65.88 | 65.86 | 65.86 | 65.86 | 2,070,714 | -0.50(-0.76%) |
Oct 25, 2012 | 67.05 | 67.20 | 65.84 | 66.37 | 1,566,939 | -0.26(-0.39%) |
Oct 24, 2012 | 65.33 | 67.37 | 65.33 | 66.63 | 2,834,965 | +1.40(+2.14%) |
Oct 23, 2012 | 65.47 | 65.58 | 64.83 | 65.23 | 1,723,074 | -0.67(-1.01%) |
Oct 19, 2012 | 66.83 | 66.90 | 65.76 | 65.90 | 2,142,313 | -1.01(-1.52%) |
Oct 18, 2012 | 66.39 | 66.97 | 66.11 | 66.91 | 1,643,087 | +0.52(+0.79%) |
Oct 17, 2012 | 66.42 | 66.67 | 66.15 | 66.39 | 1,415,995 | +0.15(+0.22%) |
Oct 16, 2012 | 65.88 | 66.27 | 65.77 | 66.24 | 1,639,166 | +0.62(+0.94%) |
Oct 15, 2012 | 65.80 | 65.93 | 65.56 | 65.62 | 1,773,684 | -0.33(-0.49%) |
Oct 12, 2012 | 66.02 | 66.61 | 65.62 | 65.95 | 1,366,243 | +0.17(+0.26%) |
Oct 11, 2012 | 66.11 | 66.29 | 65.76 | 65.78 | 751,847 | +0.01(+0.01%) |
Oct 10, 2012 | 66.56 | 66.56 | 65.61 | 65.77 | 1,410,592 | -0.72(-1.08%) |
Oct 09, 2012 | 66.73 | 67.27 | 66.48 | 66.49 | 1,136,171 | -0.21(-0.31%) |
Oct 08, 2012 | 66.83 | 67.10 | 66.69 | 66.69 | 886,002 | -0.26(-0.38%) |
Oct 05, 2012 | 67.25 | 67.32 | 66.78 | 66.95 | 1,653,094 | -0.11(-0.16%) |
Oct 04, 2012 | 66.39 | 67.10 | 66.33 | 67.05 | 1,916,044 | +1.01(+1.54%) |
Oct 03, 2012 | 66.17 | 66.44 | 65.86 | 66.04 | 1,870,229 | -0.05(-0.08%) |
Oct 02, 2012 | 66.37 | 66.47 | 65.47 | 66.09 | 1,919,283 | -0.20(-0.30%) |
Oct 01, 2012 | 66.24 | 66.67 | 66.02 | 66.29 | 2,407,226 | +0.04(+0.06%) |
Sep 28, 2012 | 65.47 | 66.47 | 65.32 | 66.25 | 2,509,868 | +0.65(+0.99%) |
Sep 27, 2012 | 65.39 | 65.62 | 64.86 | 65.59 | 2,007,749 | +0.39(+0.60%) |
Sep 26, 2012 | 64.90 | 65.74 | 64.90 | 65.20 | 1,671,147 | +0.29(+0.45%) |
Sep 25, 2012 | 64.70 | 65.19 | 64.59 | 64.91 | 2,677,525 | +0.33(+0.51%) |
Sep 24, 2012 | 64.81 | 64.90 | 64.12 | 64.59 | 2,119,759 | -0.18(-0.27%) |
Sep 21, 2012 | 64.81 | 65.08 | 64.59 | 64.76 | 4,225,029 | +0.08(+0.12%) |
Sep 20, 2012 | 65.07 | 65.19 | 64.64 | 64.68 | 2,218,835 | -0.75(-1.15%) |
Sep 19, 2012 | 65.07 | 65.51 | 64.95 | 65.44 | 1,907,578 | +0.33(+0.51%) |
Sep 18, 2012 | 65.22 | 65.33 | 64.60 | 65.10 | 1,887,740 | -0.31(-0.48%) |
Sep 17, 2012 | 65.47 | 65.94 | 65.27 | 65.42 | 6,576,644 | -0.22(-0.34%) |
Sep 14, 2012 | 66.08 | 66.12 | 65.28 | 65.64 | 2,512,211 | -0.43(-0.66%) |
Sep 13, 2012 | 65.57 | 66.30 | 65.23 | 66.07 | 1,868,151 | +0.50(+0.77%) |
Sep 12, 2012 | 65.61 | 65.93 | 65.45 | 65.56 | 1,531,362 | +0.13(+0.20%) |
Sep 11, 2012 | 65.27 | 65.62 | 65.15 | 65.44 | 1,366,013 | +0.15(+0.23%) |
Sep 10, 2012 | 65.12 | 65.61 | 65.07 | 65.29 | 1,013,987 | -0.11(-0.16%) |
Sep 07, 2012 | 65.84 | 65.96 | 65.29 | 65.39 | 1,637,716 | -0.46(-0.70%) |
Sep 06, 2012 | 65.27 | 65.87 | 64.98 | 65.86 | 1,721,170 | +0.92(+1.42%) |
Sep 05, 2012 | 64.16 | 64.97 | 64.09 | 64.93 | 1,976,004 | +0.71(+1.10%) |
Sep 04, 2012 | 64.69 | 64.83 | 63.85 | 64.22 | 1,352,007 | -0.43(-0.67%) |
Aug 31, 2012 | 64.82 | 65.10 | 64.39 | 64.66 | 1,532,751 | +0.15(+0.23%) |
Aug 30, 2012 | 64.58 | 64.78 | 64.22 | 64.51 | 1,280,216 | +0.01(+0.01%) |
Aug 29, 2012 | 64.94 | 65.08 | 64.43 | 64.50 | 1,381,944 | -0.25(-0.39%) |
Aug 27, 2012 | 65.01 | 65.26 | 64.70 | 64.75 | 1,347,569 | -0.12(-0.18%) |
Aug 24, 2012 | 64.39 | 65.03 | 64.35 | 64.87 | 2,114,488 | +0.18(+0.27%) |
Aug 23, 2012 | 65.26 | 65.26 | 64.35 | 64.70 | 2,028,650 | -0.58(-0.89%) |
Aug 22, 2012 | 65.59 | 65.61 | 65.03 | 65.28 | 2,300,171 | -0.54(-0.82%) |
Aug 21, 2012 | 65.76 | 65.95 | 65.34 | 65.82 | 2,662,989 | +0.34(+0.51%) |
Aug 20, 2012 | 64.64 | 65.61 | 64.64 | 65.48 | 2,237,597 | +0.65(+1.00%) |
Aug 17, 2012 | 64.79 | 64.91 | 64.40 | 64.84 | 2,243,578 | +0.25(+0.38%) |
Aug 16, 2012 | 64.22 | 64.72 | 64.09 | 64.59 | 6,851,862 | +0.38(+0.59%) |
Aug 15, 2012 | 63.85 | 64.34 | 63.66 | 64.21 | 1,087,820 | +0.11(+0.18%) |
Aug 14, 2012 | 63.99 | 64.33 | 63.78 | 64.10 | 1,547,964 | +0.16(+0.25%) |
Aug 13, 2012 | 63.65 | 63.98 | 63.53 | 63.94 | 1,538,675 | +0.06(+0.10%) |
Aug 10, 2012 | 63.40 | 63.96 | 63.29 | 63.88 | 1,440,507 | +0.34(+0.54%) |
Aug 09, 2012 | 63.49 | 63.59 | 63.15 | 63.53 | 1,520,372 | -0.25(-0.39%) |
Aug 08, 2012 | 63.33 | 63.85 | 62.95 | 63.78 | 1,545,053 | +0.40(+0.63%) |
Aug 07, 2012 | 62.76 | 63.50 | 62.53 | 63.38 | 1,895,561 | +0.93(+1.49%) |
Aug 06, 2012 | 62.88 | 63.04 | 62.41 | 62.44 | 1,194,090 | -0.28(-0.45%) |
Aug 03, 2012 | 62.75 | 62.84 | 62.08 | 62.72 | 1,491,039 | +0.66(+1.06%) |
Aug 02, 2012 | 62.27 | 62.33 | 61.38 | 62.07 | 1,988,816 | -0.36(-0.57%) |
Aug 01, 2012 | 63.05 | 63.15 | 62.31 | 62.42 | 5,248,595 | -0.22(-0.35%) |
Jul 31, 2012 | 62.58 | 62.88 | 62.43 | 62.64 | 3,215,614 | +0.13(+0.21%) |
Jul 30, 2012 | 62.87 | 63.05 | 62.30 | 62.51 | 2,112,315 | -0.79(-1.24%) |
Jul 27, 2012 | 62.27 | 63.51 | 62.21 | 63.29 | 2,131,392 | +1.16(+1.86%) |
Jul 26, 2012 | 62.21 | 62.36 | 61.72 | 62.14 | 1,933,476 | +0.61(+0.99%) |
Jul 25, 2012 | 61.83 | 61.91 | 60.74 | 61.52 | 3,343,709 | -0.08(-0.13%) |
Jul 24, 2012 | 61.39 | 62.56 | 61.00 | 61.60 | 2,892,682 | +0.62(+1.01%) |
Jul 23, 2012 | 60.98 | 61.25 | 60.74 | 60.98 | 2,196,931 | -0.56(-0.91%) |
Jul 20, 2012 | 61.80 | 62.09 | 61.31 | 61.55 | 1,921,601 | -0.56(-0.90%) |
Jul 19, 2012 | 62.31 | 62.31 | 61.59 | 62.11 | 1,759,514 | -0.06(-0.10%) |
Jul 18, 2012 | 61.33 | 62.22 | 61.24 | 62.17 | 1,644,569 | +0.82(+1.34%) |
Jul 17, 2012 | 61.15 | 61.62 | 60.85 | 61.35 | 1,853,119 | +0.20(+0.33%) |
Jul 16, 2012 | 61.05 | 61.20 | 60.46 | 61.15 | 1,593,574 | -0.08(-0.13%) |
Jul 13, 2012 | 60.44 | 61.28 | 60.42 | 61.22 | 1,964,108 | +0.86(+1.43%) |
Jul 12, 2012 | 60.63 | 60.77 | 60.10 | 60.36 | 2,294,593 | -0.58(-0.94%) |
Jul 11, 2012 | 61.12 | 61.26 | 60.71 | 60.94 | 1,999,981 | -0.13(-0.21%) |
Jul 10, 2012 | 61.52 | 61.91 | 60.84 | 61.06 | 1,372,586 | -0.26(-0.42%) |
Jul 09, 2012 | 60.97 | 61.43 | 60.92 | 61.32 | 1,972,294 | +0.37(+0.61%) |
Jul 06, 2012 | 60.65 | 61.05 | 60.42 | 60.95 | 1,272,536 | -0.10(-0.16%) |
Jul 05, 2012 | 61.16 | 61.43 | 60.94 | 61.05 | 2,476,584 | -0.36(-0.58%) |
Jul 03, 2012 | 61.20 | 61.41 | 61.11 | 61.41 | 1,533,863 | +0.25(+0.40%) |
Jul 02, 2012 | 61.27 | 61.50 | 60.70 | 61.16 | 1,550,808 | +0.06(+0.09%) |
Jun 29, 2012 | 60.35 | 61.11 | 60.35 | 61.10 | 3,098,343 | +1.79(+3.02%) |
Jun 28, 2012 | 59.01 | 59.47 | 58.56 | 59.31 | 1,495,860 | -0.27(-0.45%) |
Jun 27, 2012 | 58.54 | 59.77 | 58.54 | 59.58 | 1,775,306 | +1.07(+1.83%) |
Jun 26, 2012 | 59.34 | 59.42 | 58.35 | 58.51 | 2,110,394 | -0.61(-1.03%) |
Jun 25, 2012 | 59.41 | 59.82 | 59.06 | 59.12 | 2,183,500 | -0.77(-1.29%) |
Jun 22, 2012 | 59.45 | 60.00 | 59.10 | 59.89 | 2,239,917 | +0.69(+1.16%) |
Jun 21, 2012 | 59.77 | 60.02 | 59.13 | 59.20 | 2,306,039 | -0.12(-0.20%) |
Jun 20, 2012 | 59.76 | 59.83 | 59.03 | 59.32 | 1,648,928 | -0.53(-0.89%) |
Jun 19, 2012 | 59.48 | 60.07 | 59.25 | 59.85 | 2,135,721 | +0.38(+0.64%) |
Jun 18, 2012 | 58.58 | 59.53 | 58.48 | 59.48 | 2,138,727 | +0.92(+1.57%) |
Jun 15, 2012 | 58.51 | 58.87 | 58.36 | 58.56 | 2,435,049 | +0.08(+0.14%) |
Jun 14, 2012 | 58.14 | 58.66 | 57.85 | 58.47 | 1,935,541 | +0.46(+0.80%) |
Jun 13, 2012 | 58.22 | 58.55 | 57.82 | 58.01 | 1,614,300 | -0.49(-0.84%) |
Jun 12, 2012 | 58.30 | 58.80 | 58.07 | 58.50 | 2,101,969 | +0.64(+1.10%) |
Jun 11, 2012 | 58.80 | 58.80 | 57.81 | 57.86 | 1,263,086 | -0.58(-1.00%) |
Jun 08, 2012 | 58.20 | 58.53 | 58.00 | 58.44 | 1,592,599 | +0.10(+0.17%) |
Jun 07, 2012 | 58.27 | 58.70 | 58.02 | 58.35 | 2,532,428 | +0.54(+0.93%) |
Jun 06, 2012 | 57.39 | 57.85 | 57.03 | 57.81 | 5,199,688 | +1.09(+1.93%) |
Jun 05, 2012 | 56.70 | 56.78 | 56.23 | 56.71 | 2,018,761 | -0.16(-0.28%) |
Jun 04, 2012 | 57.00 | 57.51 | 56.45 | 56.87 | 2,147,168 | -0.12(-0.21%) |
Jun 01, 2012 | 57.29 | 57.55 | 56.84 | 56.99 | 2,561,308 | -1.11(-1.91%) |
May 31, 2012 | 58.06 | 58.57 | 57.97 | 58.10 | 2,300,902 | +0.00(+0.00%) |
May 30, 2012 | 57.82 | 58.42 | 57.20 | 58.10 | 2,792,024 | +0.10(+0.17%) |
May 29, 2012 | 57.75 | 58.02 | 57.43 | 58.00 | 11,530,440 | +0.66(+1.15%) |
May 25, 2012 | 57.72 | 57.97 | 57.28 | 57.34 | 9,099,038 | -0.46(-0.79%) |
May 24, 2012 | 57.95 | 57.95 | 57.21 | 57.80 | 8,623,639 | +0.01(+0.02%) |
May 23, 2012 | 57.80 | 57.88 | 56.98 | 57.79 | 2,268,093 | -0.24(-0.41%) |
May 22, 2012 | 57.96 | 58.40 | 57.61 | 58.02 | 2,166,322 | +0.04(+0.07%) |
May 21, 2012 | 57.72 | 58.00 | 57.21 | 57.98 | 1,802,955 | +0.59(+1.03%) |
May 18, 2012 | 57.66 | 58.09 | 57.27 | 57.39 | 2,254,674 | -0.03(-0.06%) |
May 17, 2012 | 58.39 | 58.45 | 57.39 | 57.43 | 2,017,371 | -1.04(-1.78%) |
May 16, 2012 | 58.88 | 59.15 | 58.44 | 58.47 | 1,902,466 | -0.18(-0.31%) |
May 15, 2012 | 58.95 | 59.19 | 58.53 | 58.65 | 2,024,359 | -0.42(-0.72%) |
May 14, 2012 | 58.70 | 59.21 | 58.36 | 59.07 | 1,711,249 | -0.01(-0.01%) |
May 11, 2012 | 59.75 | 59.85 | 59.05 | 59.08 | 2,768,195 | -0.63(-1.06%) |
May 10, 2012 | 60.03 | 60.26 | 59.62 | 59.71 | 1,899,798 | +0.12(+0.20%) |
May 09, 2012 | 59.99 | 60.26 | 59.57 | 59.59 | 2,534,086 | -0.82(-1.35%) |
May 08, 2012 | 60.31 | 60.47 | 59.80 | 60.41 | 2,407,376 | -0.12(-0.21%) |
May 07, 2012 | 60.86 | 61.09 | 60.30 | 60.53 | 3,132,837 | -0.36(-0.59%) |
May 04, 2012 | 61.90 | 62.09 | 60.89 | 60.89 | 3,003,817 | -1.14(-1.83%) |
May 03, 2012 | 62.28 | 62.45 | 61.86 | 62.03 | 2,105,030 | -0.42(-0.68%) |
May 02, 2012 | 62.20 | 62.60 | 62.20 | 62.45 | 2,885,789 | -0.33(-0.52%) |
May 01, 2012 | 62.82 | 63.11 | 62.51 | 62.78 | 2,350,010 | +0.01(+0.01%) |
Apr 30, 2012 | 63.16 | 63.16 | 62.72 | 62.77 | 1,653,450 | -0.53(-0.83%) |
Apr 27, 2012 | 63.84 | 63.85 | 63.23 | 63.30 | 2,115,288 | -0.28(-0.44%) |
Apr 26, 2012 | 63.38 | 63.95 | 63.17 | 63.58 | 2,850,470 | +0.50(+0.79%) |
Apr 25, 2012 | 63.60 | 63.71 | 62.83 | 63.08 | 2,658,718 | -0.10(-0.16%) |
Apr 24, 2012 | 62.83 | 63.29 | 62.77 | 63.18 | 1,862,615 | +0.42(+0.66%) |
Apr 23, 2012 | 62.39 | 62.91 | 62.36 | 62.77 | 2,039,847 | -0.21(-0.34%) |
Apr 20, 2012 | 62.71 | 63.26 | 62.62 | 62.98 | 1,613,677 | +0.35(+0.55%) |
Apr 19, 2012 | 62.88 | 63.07 | 62.42 | 62.63 | 2,163,652 | -0.02(-0.03%) |
Apr 18, 2012 | 62.60 | 62.93 | 62.35 | 62.65 | 1,365,573 | -0.16(-0.25%) |
Apr 17, 2012 | 62.08 | 62.94 | 61.73 | 62.81 | 1,980,557 | +0.71(+1.15%) |
Apr 16, 2012 | 62.09 | 62.26 | 61.76 | 62.10 | 4,048,928 | +0.19(+0.30%) |
Apr 13, 2012 | 62.35 | 62.80 | 61.91 | 61.91 | 2,136,494 | -0.60(-0.96%) |
Apr 12, 2012 | 61.57 | 62.68 | 61.51 | 62.52 | 2,117,117 | +1.16(+1.90%) |
Apr 11, 2012 | 61.27 | 61.67 | 61.17 | 61.35 | 2,000,220 | +0.57(+0.94%) |
Apr 10, 2012 | 61.36 | 61.46 | 60.78 | 60.78 | 2,078,541 | -0.74(-1.21%) |
Apr 09, 2012 | 61.95 | 61.95 | 61.50 | 61.52 | 1,920,576 | -0.98(-1.56%) |
Apr 05, 2012 | 62.43 | 62.93 | 62.28 | 62.50 | 2,608,296 | -0.13(-0.21%) |
Apr 04, 2012 | 62.99 | 63.06 | 62.58 | 62.63 | 2,354,931 | -0.51(-0.80%) |
Apr 03, 2012 | 63.11 | 63.38 | 62.85 | 63.14 | 1,814,047 | -0.06(-0.10%) |
Apr 02, 2012 | 61.99 | 63.51 | 61.99 | 63.20 | 2,420,215 | +0.90(+1.45%) |
Mar 30, 2012 | 62.40 | 62.51 | 62.12 | 62.30 | 1,839,820 | +0.16(+0.26%) |
Mar 29, 2012 | 62.03 | 62.18 | 61.59 | 62.14 | 1,920,477 | -0.04(-0.07%) |
Mar 28, 2012 | 62.94 | 63.15 | 61.93 | 62.18 | 1,952,576 | -0.80(-1.28%) |
Mar 27, 2012 | 62.84 | 63.15 | 62.78 | 62.99 | 1,614,888 | +0.15(+0.23%) |
Mar 26, 2012 | 62.56 | 62.93 | 62.46 | 62.84 | 1,932,658 | +0.60(+0.97%) |
Mar 23, 2012 | 62.12 | 62.31 | 61.84 | 62.24 | 1,489,319 | +0.26(+0.41%) |
Mar 22, 2012 | 61.79 | 62.16 | 61.59 | 61.98 | 2,037,048 | -0.03(-0.06%) |
Mar 21, 2012 | 61.92 | 62.20 | 61.88 | 62.02 | 1,860,244 | +0.08(+0.12%) |
Mar 20, 2012 | 61.91 | 62.09 | 61.46 | 61.94 | 1,955,073 | -0.15(-0.25%) |
Mar 19, 2012 | 61.65 | 62.18 | 61.63 | 62.09 | 1,298,084 | +0.17(+0.27%) |
Mar 16, 2012 | 62.61 | 62.74 | 61.88 | 61.93 | 3,052,749 | -0.68(-1.09%) |
Mar 15, 2012 | 62.68 | 62.87 | 62.35 | 62.61 | 1,993,233 | -0.08(-0.13%) |
Mar 14, 2012 | 62.30 | 63.10 | 62.25 | 62.69 | 2,941,318 | +0.53(+0.86%) |
Mar 13, 2012 | 61.97 | 62.20 | 61.57 | 62.16 | 2,345,949 | +0.45(+0.73%) |
Mar 12, 2012 | 61.50 | 61.91 | 61.44 | 61.70 | 1,606,064 | +0.06(+0.10%) |
Mar 09, 2012 | 61.58 | 61.79 | 61.16 | 61.64 | 1,698,716 | +0.37(+0.60%) |
Mar 08, 2012 | 61.41 | 61.70 | 61.19 | 61.27 | 1,672,199 | +0.29(+0.48%) |
Mar 07, 2012 | 60.88 | 61.06 | 60.60 | 60.98 | 1,846,839 | +0.12(+0.21%) |
Mar 06, 2012 | 61.00 | 61.59 | 60.79 | 60.86 | 2,080,103 | -0.62(-1.01%) |
Mar 05, 2012 | 61.72 | 61.76 | 61.40 | 61.48 | 2,103,599 | +0.12(+0.20%) |
Mar 02, 2012 | 61.29 | 61.74 | 61.22 | 61.36 | 1,924,368 | +0.09(+0.15%) |