Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 62.87 | 63.29 | 61.80 | 62.77 | 9,381,499 | -0.10(-0.15%) |
Apr 29, 2013 | 63.09 | 63.38 | 62.32 | 62.86 | 8,183,705 | +0.09(+0.14%) |
Apr 26, 2013 | 62.53 | 63.05 | 62.65 | 62.78 | 8,311,501 | +0.13(+0.20%) |
Apr 25, 2013 | 62.79 | 63.03 | 62.29 | 62.65 | 8,843,764 | +0.54(+0.87%) |
Apr 24, 2013 | 62.48 | 62.75 | 61.74 | 62.11 | 9,472,116 | -0.24(-0.38%) |
Apr 23, 2013 | 62.20 | 62.80 | 61.34 | 62.35 | 17,424,268 | +1.03(+1.68%) |
Apr 22, 2013 | 60.23 | 61.63 | 58.93 | 61.31 | 24,822,262 | +1.69(+2.83%) |
Apr 19, 2013 | 60.01 | 60.17 | 59.31 | 59.62 | 9,461,413 | -0.02(-0.04%) |
Apr 18, 2013 | 60.30 | 60.30 | 59.34 | 59.65 | 9,286,944 | -0.36(-0.61%) |
Apr 17, 2013 | 60.06 | 60.12 | 59.38 | 60.01 | 12,768,759 | -0.84(-1.38%) |
Apr 16, 2013 | 61.60 | 61.67 | 60.49 | 60.85 | 8,915,320 | +0.25(+0.41%) |
Apr 15, 2013 | 62.05 | 62.12 | 60.34 | 60.60 | 14,027,188 | -2.05(-3.27%) |
Apr 12, 2013 | 62.60 | 62.85 | 62.09 | 62.65 | 6,701,123 | -0.48(-0.76%) |
Apr 11, 2013 | 64.00 | 64.08 | 62.83 | 63.13 | 9,394,595 | -0.64(-1.00%) |
Apr 10, 2013 | 63.63 | 64.00 | 63.27 | 63.77 | 8,496,693 | +0.49(+0.78%) |
Apr 09, 2013 | 62.15 | 63.82 | 61.91 | 63.27 | 14,275,404 | +1.26(+2.03%) |
Apr 08, 2013 | 62.37 | 62.87 | 61.66 | 62.01 | 9,127,052 | -0.30(-0.48%) |
Apr 05, 2013 | 61.44 | 62.88 | 61.17 | 62.32 | 12,203,149 | -0.02(-0.04%) |
Apr 04, 2013 | 62.00 | 62.41 | 61.76 | 62.34 | 10,380,200 | +0.38(+0.61%) |
Apr 03, 2013 | 61.81 | 62.33 | 61.58 | 61.96 | 12,520,619 | -0.56(-0.90%) |
Apr 02, 2013 | 63.36 | 63.36 | 62.22 | 62.52 | 8,843,741 | -0.56(-0.89%) |
Apr 01, 2013 | 63.98 | 64.04 | 62.91 | 63.08 | 7,696,711 | -0.98(-1.53%) |
Mar 28, 2013 | 64.12 | 64.81 | 63.83 | 64.06 | 8,438,104 | +0.05(+0.08%) |
Mar 27, 2013 | 63.66 | 64.20 | 63.20 | 64.01 | 6,569,451 | -0.07(-0.12%) |
Mar 26, 2013 | 64.13 | 64.37 | 63.83 | 64.08 | 5,665,259 | +0.27(+0.42%) |
Mar 25, 2013 | 64.77 | 64.79 | 63.38 | 63.82 | 9,076,082 | -0.62(-0.96%) |
Mar 22, 2013 | 64.09 | 64.55 | 64.06 | 64.44 | 6,958,383 | +0.48(+0.75%) |
Mar 21, 2013 | 63.66 | 64.32 | 63.66 | 63.96 | 7,398,615 | -0.08(-0.13%) |
Mar 20, 2013 | 64.53 | 64.73 | 63.66 | 64.04 | 12,746,764 | -0.98(-1.51%) |
Mar 19, 2013 | 65.85 | 65.85 | 64.41 | 65.02 | 10,194,526 | -0.80(-1.22%) |
Mar 18, 2013 | 64.74 | 66.31 | 64.58 | 65.82 | 9,720,138 | +0.39(+0.60%) |
Mar 15, 2013 | 65.27 | 65.74 | 64.90 | 65.43 | 10,026,180 | +0.10(+0.15%) |
Mar 14, 2013 | 65.90 | 65.96 | 64.95 | 65.34 | 9,949,453 | -0.43(-0.65%) |
Mar 13, 2013 | 66.15 | 66.23 | 65.65 | 65.76 | 7,923,008 | -0.34(-0.51%) |
Mar 12, 2013 | 67.15 | 67.15 | 65.85 | 66.10 | 8,951,116 | -1.06(-1.58%) |
Mar 11, 2013 | 66.65 | 67.41 | 66.37 | 67.16 | 6,579,131 | +0.49(+0.74%) |
Mar 08, 2013 | 66.61 | 66.82 | 66.30 | 66.67 | 6,904,008 | +0.63(+0.96%) |
Mar 07, 2013 | 66.22 | 66.59 | 65.76 | 66.04 | 6,432,268 | +0.01(+0.01%) |
Mar 06, 2013 | 67.01 | 67.07 | 65.86 | 66.03 | 9,687,649 | -0.42(-0.63%) |
Mar 05, 2013 | 66.65 | 67.23 | 66.29 | 66.45 | 7,266,767 | +0.34(+0.51%) |
Mar 04, 2013 | 66.74 | 66.85 | 65.70 | 66.11 | 8,621,674 | -1.19(-1.76%) |
Mar 01, 2013 | 67.43 | 67.74 | 66.39 | 67.30 | 6,687,275 | -0.74(-1.09%) |
Feb 28, 2013 | 68.23 | 68.46 | 67.94 | 68.04 | 7,395,901 | +0.09(+0.13%) |
Feb 27, 2013 | 66.34 | 68.03 | 66.34 | 67.95 | 8,346,451 | +1.69(+2.56%) |
Feb 26, 2013 | 65.99 | 66.44 | 65.19 | 66.26 | 9,658,458 | +0.58(+0.89%) |
Feb 25, 2013 | 67.63 | 67.93 | 65.62 | 65.67 | 10,236,607 | -1.75(-2.60%) |
Feb 22, 2013 | 67.76 | 68.13 | 67.07 | 67.43 | 7,945,873 | +0.01(+0.01%) |
Feb 21, 2013 | 68.33 | 68.35 | 66.71 | 67.42 | 9,750,662 | -1.24(-1.81%) |
Feb 20, 2013 | 69.98 | 70.05 | 68.54 | 68.67 | 11,636,011 | -1.75(-2.49%) |
Feb 19, 2013 | 70.52 | 70.99 | 70.07 | 70.42 | 5,931,016 | -0.01(-0.01%) |
Feb 15, 2013 | 70.90 | 71.02 | 70.19 | 70.43 | 5,942,413 | -0.34(-0.48%) |
Feb 14, 2013 | 70.76 | 71.21 | 70.48 | 70.76 | 4,868,664 | -0.23(-0.32%) |
Feb 13, 2013 | 71.52 | 71.82 | 70.73 | 70.99 | 5,048,170 | -0.62(-0.86%) |
Feb 12, 2013 | 71.21 | 71.75 | 71.21 | 71.61 | 5,632,702 | +0.46(+0.64%) |
Feb 11, 2013 | 71.42 | 71.44 | 70.93 | 71.15 | 3,718,617 | -0.18(-0.26%) |
Feb 08, 2013 | 70.79 | 71.82 | 70.79 | 71.34 | 5,340,960 | +0.55(+0.77%) |
Feb 07, 2013 | 71.76 | 72.30 | 70.13 | 70.79 | 8,430,982 | -1.17(-1.63%) |
Feb 06, 2013 | 72.09 | 72.74 | 71.71 | 71.97 | 6,094,974 | -0.41(-0.57%) |
Feb 04, 2013 | 72.75 | 72.83 | 72.12 | 72.38 | 7,826,580 | -0.91(-1.24%) |
Feb 01, 2013 | 72.92 | 73.44 | 72.89 | 73.28 | 8,336,395 | +0.81(+1.12%) |
Jan 31, 2013 | 72.18 | 72.71 | 72.11 | 72.47 | 9,714,093 | -0.19(-0.26%) |
Jan 30, 2013 | 72.80 | 72.89 | 72.37 | 72.66 | 7,713,922 | +0.04(+0.05%) |
Jan 29, 2013 | 72.13 | 73.07 | 71.98 | 72.63 | 9,450,649 | +0.85(+1.18%) |
Jan 28, 2013 | 70.40 | 72.73 | 71.03 | 71.78 | 21,718,842 | +1.38(+1.96%) |
Jan 25, 2013 | 70.65 | 70.92 | 69.73 | 70.40 | 12,092,474 | -0.75(-1.06%) |
Jan 24, 2013 | 70.71 | 71.99 | 70.71 | 71.15 | 7,896,218 | -0.18(-0.26%) |
Jan 23, 2013 | 71.80 | 71.98 | 71.15 | 71.34 | 6,748,531 | -0.64(-0.89%) |
Jan 22, 2013 | 71.00 | 71.99 | 70.75 | 71.98 | 11,304,305 | +0.07(+0.10%) |
Jan 18, 2013 | 71.03 | 71.91 | 70.78 | 71.91 | 11,310,042 | +1.41(+2.01%) |
Jan 17, 2013 | 70.50 | 70.93 | 70.04 | 70.49 | 6,549,512 | +0.38(+0.54%) |
Jan 16, 2013 | 70.05 | 70.47 | 69.85 | 70.12 | 5,172,035 | -0.35(-0.50%) |
Jan 15, 2013 | 69.39 | 70.59 | 69.37 | 70.47 | 6,502,583 | +0.77(+1.10%) |
Jan 14, 2013 | 70.21 | 70.33 | 69.35 | 69.70 | 5,003,756 | -0.41(-0.59%) |
Jan 11, 2013 | 69.65 | 70.26 | 69.33 | 70.12 | 5,821,971 | +0.08(+0.12%) |
Jan 10, 2013 | 70.06 | 70.12 | 69.41 | 70.04 | 6,241,009 | +0.47(+0.68%) |
Jan 09, 2013 | 69.31 | 69.81 | 69.31 | 69.56 | 4,813,994 | +0.32(+0.47%) |
Jan 08, 2013 | 69.73 | 70.12 | 68.92 | 69.24 | 7,606,008 | -0.89(-1.27%) |
Jan 07, 2013 | 69.66 | 70.47 | 69.53 | 70.13 | 7,288,649 | +0.21(+0.31%) |
Jan 04, 2013 | 69.66 | 69.92 | 69.27 | 69.92 | 7,682,441 | +0.38(+0.55%) |
Jan 03, 2013 | 68.67 | 69.97 | 68.42 | 69.53 | 12,666,630 | +0.66(+0.96%) |
Jan 02, 2013 | 68.75 | 68.92 | 65.88 | 68.87 | 15,734,981 | +2.99(+4.54%) |
Dec 31, 2012 | 63.94 | 66.15 | 63.84 | 65.88 | 9,712,578 | +1.94(+3.03%) |
Dec 28, 2012 | 64.15 | 64.53 | 63.86 | 63.94 | 4,495,959 | -0.63(-0.97%) |
Dec 27, 2012 | 64.72 | 65.12 | 63.75 | 64.57 | 5,340,961 | -0.01(-0.01%) |
Dec 26, 2012 | 64.58 | 65.32 | 64.50 | 64.58 | 4,393,210 | +0.14(+0.22%) |
Dec 24, 2012 | 64.46 | 64.69 | 64.20 | 64.44 | 3,159,225 | -0.31(-0.48%) |
Dec 21, 2012 | 64.45 | 64.95 | 63.70 | 64.75 | 14,565,211 | -1.18(-1.79%) |
Dec 20, 2012 | 66.22 | 66.39 | 65.29 | 65.93 | 9,305,649 | -0.57(-0.85%) |
Dec 19, 2012 | 66.58 | 67.25 | 66.46 | 66.49 | 9,650,171 | +0.01(+0.02%) |
Dec 18, 2012 | 65.67 | 66.71 | 65.67 | 66.48 | 9,067,465 | +0.83(+1.26%) |
Dec 17, 2012 | 65.36 | 65.69 | 65.11 | 65.65 | 8,319,144 | +0.47(+0.72%) |
Dec 14, 2012 | 64.71 | 65.55 | 64.68 | 65.18 | 8,014,440 | +0.47(+0.72%) |
Dec 13, 2012 | 64.34 | 65.41 | 64.32 | 64.71 | 8,329,312 | +0.30(+0.47%) |
Dec 12, 2012 | 64.37 | 65.01 | 64.05 | 64.41 | 9,685,279 | +0.45(+0.71%) |
Dec 11, 2012 | 64.16 | 64.57 | 63.75 | 63.96 | 7,334,598 | +0.07(+0.11%) |
Dec 10, 2012 | 63.58 | 64.05 | 63.26 | 63.88 | 5,921,285 | +0.18(+0.28%) |
Dec 07, 2012 | 63.50 | 64.12 | 63.37 | 63.71 | 10,018,404 | +0.76(+1.21%) |
Dec 06, 2012 | 62.86 | 63.23 | 62.31 | 62.95 | 5,620,675 | -0.07(-0.12%) |
Dec 05, 2012 | 61.97 | 63.40 | 61.93 | 63.02 | 11,745,453 | +1.38(+2.25%) |
Dec 04, 2012 | 61.56 | 62.22 | 61.34 | 61.64 | 6,101,155 | -0.79(-1.27%) |
Nov 30, 2012 | 63.23 | 63.24 | 62.27 | 62.43 | 7,736,293 | -0.74(-1.17%) |
Nov 29, 2012 | 62.65 | 63.34 | 62.60 | 63.17 | 10,713,390 | +0.96(+1.54%) |
Nov 28, 2012 | 61.25 | 62.32 | 60.79 | 62.21 | 6,670,204 | +0.68(+1.11%) |
Nov 27, 2012 | 61.89 | 62.34 | 61.45 | 61.53 | 5,728,604 | -0.47(-0.76%) |
Nov 26, 2012 | 61.38 | 62.11 | 61.38 | 62.00 | 5,790,441 | +0.36(+0.58%) |
Nov 23, 2012 | 61.24 | 61.66 | 60.97 | 61.64 | 3,637,075 | +0.81(+1.34%) |
Nov 21, 2012 | 60.75 | 61.33 | 60.53 | 60.82 | 6,167,696 | -0.20(-0.34%) |
Nov 20, 2012 | 61.30 | 61.35 | 60.49 | 61.03 | 7,558,724 | -0.21(-0.35%) |
Nov 19, 2012 | 61.06 | 61.40 | 60.90 | 61.24 | 7,748,484 | +1.24(+2.06%) |
Nov 16, 2012 | 59.59 | 60.21 | 58.71 | 60.00 | 10,992,877 | +0.46(+0.77%) |
Nov 15, 2012 | 59.58 | 60.48 | 58.96 | 59.54 | 10,645,466 | +0.15(+0.25%) |
Nov 14, 2012 | 61.45 | 61.45 | 59.23 | 59.40 | 11,569,519 | -1.58(-2.59%) |
Nov 13, 2012 | 62.05 | 62.38 | 60.91 | 60.98 | 10,509,735 | -1.41(-2.25%) |
Nov 12, 2012 | 61.84 | 62.67 | 61.69 | 62.38 | 7,919,369 | +0.17(+0.27%) |
Nov 09, 2012 | 60.79 | 62.46 | 60.71 | 62.22 | 9,949,185 | +0.94(+1.54%) |
Nov 08, 2012 | 62.37 | 62.43 | 61.17 | 61.27 | 8,521,193 | -1.00(-1.60%) |
Nov 07, 2012 | 63.52 | 63.88 | 62.13 | 62.27 | 11,156,228 | -2.24(-3.47%) |
Nov 06, 2012 | 63.95 | 64.89 | 63.94 | 64.51 | 9,624,601 | +0.96(+1.51%) |
Nov 05, 2012 | 62.87 | 63.56 | 62.68 | 63.55 | 5,517,363 | +0.72(+1.14%) |
Nov 02, 2012 | 64.81 | 64.82 | 62.76 | 62.83 | 9,534,939 | -1.36(-2.12%) |
Nov 01, 2012 | 62.41 | 64.35 | 62.25 | 64.19 | 11,677,304 | +2.08(+3.35%) |
Oct 31, 2012 | 62.64 | 62.93 | 61.85 | 62.11 | 8,075,599 | +0.41(+0.66%) |
Oct 26, 2012 | 61.14 | 61.70 | 61.70 | 61.70 | 9,783,659 | +0.53(+0.86%) |
Oct 25, 2012 | 61.07 | 61.18 | 60.32 | 61.18 | 8,168,967 | +0.59(+0.97%) |
Oct 24, 2012 | 61.57 | 61.62 | 60.44 | 60.59 | 7,522,000 | -0.62(-1.02%) |
Oct 23, 2012 | 61.45 | 61.62 | 60.77 | 61.21 | 10,235,128 | -0.21(-0.33%) |
Oct 19, 2012 | 62.49 | 62.60 | 61.15 | 61.42 | 13,483,883 | -2.02(-3.19%) |
Oct 18, 2012 | 63.26 | 64.10 | 62.86 | 63.44 | 9,292,887 | +0.37(+0.59%) |
Oct 17, 2012 | 62.33 | 63.17 | 62.03 | 63.06 | 10,080,944 | +1.22(+1.97%) |
Oct 16, 2012 | 60.85 | 61.91 | 60.58 | 61.85 | 9,538,740 | +1.57(+2.60%) |
Oct 15, 2012 | 60.36 | 60.57 | 59.77 | 60.28 | 8,732,107 | -0.01(-0.01%) |
Oct 12, 2012 | 60.42 | 61.22 | 60.03 | 60.29 | 8,259,687 | -0.02(-0.04%) |
Oct 11, 2012 | 60.71 | 60.93 | 59.88 | 60.31 | 10,493,726 | -0.23(-0.37%) |
Oct 10, 2012 | 61.07 | 61.42 | 60.13 | 60.54 | 14,608,719 | -1.16(-1.88%) |
Oct 09, 2012 | 62.40 | 62.72 | 61.51 | 61.70 | 7,956,106 | -0.50(-0.81%) |
Oct 08, 2012 | 61.83 | 62.47 | 61.46 | 62.20 | 6,225,926 | +0.01(+0.01%) |
Oct 05, 2012 | 63.22 | 63.58 | 61.89 | 62.19 | 8,994,289 | -0.39(-0.62%) |
Oct 04, 2012 | 62.26 | 62.97 | 62.02 | 62.58 | 6,974,129 | +0.49(+0.80%) |
Oct 03, 2012 | 62.25 | 62.34 | 61.55 | 62.08 | 7,664,147 | -0.14(-0.22%) |
Oct 02, 2012 | 62.34 | 62.56 | 61.40 | 62.22 | 12,045,903 | +0.00(+0.00%) |
Oct 01, 2012 | 63.13 | 63.41 | 62.06 | 62.22 | 10,144,644 | -0.41(-0.66%) |
Sep 28, 2012 | 62.87 | 63.04 | 62.19 | 62.64 | 10,329,283 | -0.64(-1.01%) |
Sep 27, 2012 | 63.95 | 64.03 | 63.15 | 63.28 | 10,418,854 | -0.02(-0.03%) |
Sep 26, 2012 | 63.26 | 64.01 | 62.46 | 63.30 | 12,177,263 | -0.04(-0.07%) |
Sep 25, 2012 | 64.54 | 65.19 | 63.33 | 63.34 | 19,084,716 | -2.81(-4.25%) |
Sep 24, 2012 | 65.85 | 66.81 | 65.85 | 66.15 | 11,803,368 | -0.62(-0.93%) |
Sep 21, 2012 | 68.01 | 68.01 | 66.54 | 66.77 | 14,822,135 | -0.60(-0.89%) |
Sep 20, 2012 | 67.69 | 67.69 | 66.43 | 67.37 | 9,744,662 | -1.02(-1.49%) |
Sep 19, 2012 | 67.92 | 68.60 | 67.56 | 68.39 | 9,320,531 | +0.63(+0.93%) |
Sep 18, 2012 | 66.81 | 67.75 | 66.81 | 67.75 | 9,061,236 | +0.79(+1.17%) |
Sep 17, 2012 | 67.66 | 68.07 | 66.78 | 66.97 | 10,984,425 | -0.86(-1.27%) |
Sep 14, 2012 | 67.13 | 68.63 | 66.96 | 67.83 | 15,628,334 | +1.81(+2.75%) |
Sep 13, 2012 | 64.52 | 66.22 | 64.28 | 66.01 | 10,764,763 | +1.14(+1.75%) |
Sep 12, 2012 | 65.15 | 65.69 | 64.54 | 64.88 | 8,264,492 | +0.38(+0.59%) |
Sep 11, 2012 | 63.84 | 64.88 | 63.63 | 64.50 | 8,073,559 | +1.09(+1.72%) |
Sep 10, 2012 | 64.02 | 64.52 | 63.39 | 63.41 | 7,680,781 | -0.73(-1.14%) |
Sep 07, 2012 | 63.52 | 64.38 | 63.15 | 64.13 | 14,696,036 | +2.41(+3.90%) |
Sep 06, 2012 | 60.82 | 61.83 | 60.68 | 61.73 | 9,591,635 | +1.49(+2.47%) |
Sep 05, 2012 | 60.13 | 60.48 | 59.53 | 60.24 | 8,567,514 | +0.07(+0.11%) |
Sep 04, 2012 | 61.90 | 61.97 | 59.85 | 60.17 | 15,504,156 | -1.94(-3.13%) |
Aug 31, 2012 | 62.01 | 62.56 | 61.33 | 62.12 | 7,530,438 | +0.63(+1.02%) |
Aug 30, 2012 | 62.29 | 62.48 | 61.48 | 61.49 | 7,101,660 | -1.18(-1.88%) |
Aug 29, 2012 | 62.30 | 62.85 | 61.48 | 62.67 | 11,994,720 | -0.39(-0.62%) |
Aug 27, 2012 | 63.81 | 64.06 | 63.00 | 63.06 | 5,870,059 | -0.61(-0.96%) |
Aug 24, 2012 | 63.28 | 63.88 | 62.90 | 63.68 | 6,840,966 | -0.12(-0.18%) |
Aug 23, 2012 | 64.53 | 64.59 | 63.44 | 63.79 | 7,512,901 | -0.79(-1.23%) |
Aug 22, 2012 | 65.55 | 65.72 | 63.79 | 64.59 | 12,147,953 | -1.14(-1.74%) |
Aug 21, 2012 | 66.25 | 67.03 | 65.48 | 65.73 | 9,834,998 | -0.11(-0.17%) |
Aug 20, 2012 | 65.33 | 65.87 | 64.96 | 65.84 | 7,274,931 | +0.31(+0.48%) |
Aug 17, 2012 | 65.42 | 65.59 | 64.86 | 65.53 | 10,783,236 | +1.03(+1.60%) |
Aug 16, 2012 | 63.87 | 64.67 | 63.50 | 64.49 | 6,839,720 | +0.71(+1.12%) |
Aug 15, 2012 | 63.52 | 63.87 | 62.72 | 63.78 | 8,716,087 | -0.19(-0.30%) |
Aug 14, 2012 | 65.15 | 65.26 | 63.89 | 63.97 | 7,535,263 | -0.54(-0.84%) |
Aug 13, 2012 | 64.67 | 64.99 | 63.77 | 64.51 | 7,417,945 | -0.24(-0.37%) |
Aug 10, 2012 | 64.25 | 64.76 | 63.80 | 64.75 | 7,569,229 | +0.39(+0.61%) |
Aug 09, 2012 | 63.63 | 64.64 | 63.52 | 64.35 | 9,205,172 | +0.86(+1.35%) |
Aug 08, 2012 | 62.96 | 63.97 | 62.86 | 63.49 | 8,433,760 | +0.00(+0.00%) |
Aug 07, 2012 | 63.33 | 64.30 | 63.15 | 63.49 | 8,310,353 | +0.63(+1.01%) |
Aug 06, 2012 | 62.41 | 63.33 | 62.23 | 62.86 | 8,770,416 | +0.97(+1.56%) |
Aug 03, 2012 | 61.54 | 62.61 | 61.20 | 61.89 | 9,536,996 | +1.38(+2.29%) |
Aug 02, 2012 | 60.03 | 61.37 | 59.77 | 60.51 | 11,122,918 | +0.34(+0.57%) |
Aug 01, 2012 | 61.88 | 61.93 | 60.06 | 60.17 | 12,866,220 | -1.14(-1.85%) |
Jul 31, 2012 | 62.44 | 62.76 | 61.25 | 61.30 | 12,630,564 | -1.08(-1.73%) |
Jul 30, 2012 | 63.06 | 63.31 | 61.88 | 62.38 | 8,934,806 | -0.34(-0.55%) |
Jul 27, 2012 | 60.55 | 63.04 | 59.72 | 62.72 | 15,425,259 | +2.08(+3.43%) |
Jul 26, 2012 | 61.03 | 61.62 | 59.77 | 60.64 | 13,925,813 | +0.51(+0.85%) |
Jul 25, 2012 | 61.97 | 62.21 | 58.45 | 60.13 | 27,303,692 | +0.85(+1.44%) |
Jul 24, 2012 | 60.24 | 60.64 | 58.43 | 59.28 | 12,059,583 | -0.11(-0.18%) |
Jul 23, 2012 | 57.99 | 60.13 | 57.36 | 59.39 | 10,395,466 | +0.46(+0.78%) |
Jul 20, 2012 | 59.64 | 60.11 | 58.72 | 58.93 | 8,101,635 | -1.22(-2.03%) |
Jul 19, 2012 | 60.39 | 60.71 | 59.73 | 60.15 | 7,714,642 | +0.08(+0.13%) |
Jul 18, 2012 | 58.62 | 60.68 | 58.30 | 60.07 | 10,244,534 | +0.82(+1.39%) |
Jul 17, 2012 | 59.24 | 59.52 | 57.83 | 59.25 | 8,934,297 | +0.55(+0.94%) |
Jul 16, 2012 | 59.21 | 59.21 | 58.01 | 58.70 | 6,897,861 | -0.67(-1.12%) |
Jul 13, 2012 | 57.83 | 59.42 | 57.54 | 59.37 | 10,507,156 | +1.76(+3.05%) |
Jul 12, 2012 | 57.13 | 58.11 | 56.60 | 57.61 | 12,054,059 | -0.07(-0.13%) |
Jul 11, 2012 | 58.24 | 58.40 | 57.33 | 57.68 | 11,314,146 | -0.38(-0.66%) |
Jul 10, 2012 | 60.44 | 60.98 | 57.23 | 58.06 | 20,948,658 | -2.08(-3.45%) |
Jul 09, 2012 | 60.72 | 61.02 | 60.01 | 60.14 | 8,697,206 | -1.06(-1.74%) |
Jul 06, 2012 | 61.67 | 61.67 | 60.64 | 61.20 | 9,610,634 | -1.58(-2.51%) |
Jul 05, 2012 | 62.66 | 63.34 | 61.94 | 62.78 | 7,669,143 | +0.24(+0.38%) |
Jul 03, 2012 | 60.69 | 62.72 | 60.68 | 62.54 | 6,024,403 | +2.01(+3.32%) |
Jul 02, 2012 | 61.74 | 61.83 | 60.07 | 60.53 | 8,876,038 | -0.89(-1.45%) |
Jun 29, 2012 | 60.99 | 61.44 | 60.62 | 61.42 | 9,720,192 | +1.65(+2.76%) |
Jun 28, 2012 | 59.07 | 59.82 | 58.56 | 59.77 | 13,431,778 | +0.27(+0.46%) |
Jun 27, 2012 | 59.77 | 59.94 | 59.11 | 59.50 | 10,240,045 | -0.35(-0.58%) |
Jun 26, 2012 | 60.26 | 60.41 | 59.17 | 59.84 | 7,728,106 | -0.12(-0.19%) |
Jun 25, 2012 | 60.73 | 60.75 | 59.40 | 59.96 | 10,217,192 | -1.50(-2.44%) |
Jun 22, 2012 | 61.85 | 62.24 | 61.38 | 61.46 | 8,867,068 | -0.01(-0.02%) |
Jun 21, 2012 | 63.00 | 63.26 | 61.37 | 61.47 | 11,857,706 | -1.58(-2.51%) |
Jun 20, 2012 | 63.76 | 64.18 | 62.57 | 63.05 | 13,013,388 | -1.21(-1.88%) |
Jun 19, 2012 | 63.34 | 64.95 | 63.08 | 64.26 | 8,646,730 | +1.52(+2.42%) |
Jun 18, 2012 | 62.46 | 63.00 | 61.97 | 62.74 | 6,528,786 | -0.14(-0.22%) |
Jun 15, 2012 | 62.50 | 62.90 | 61.98 | 62.88 | 9,085,660 | +0.75(+1.21%) |
Jun 14, 2012 | 61.71 | 62.39 | 61.12 | 62.13 | 8,466,368 | +0.43(+0.70%) |
Jun 13, 2012 | 62.39 | 62.93 | 61.25 | 61.70 | 11,482,757 | -1.27(-2.02%) |
Jun 12, 2012 | 62.08 | 62.97 | 61.31 | 62.97 | 7,285,503 | +1.35(+2.18%) |
Jun 11, 2012 | 64.52 | 64.71 | 61.55 | 61.62 | 8,897,858 | -1.74(-2.75%) |
Jun 08, 2012 | 62.81 | 63.42 | 61.72 | 63.37 | 6,082,637 | +0.33(+0.53%) |
Jun 07, 2012 | 64.25 | 65.01 | 62.87 | 63.03 | 10,746,049 | +0.35(+0.55%) |
Jun 06, 2012 | 61.28 | 62.69 | 61.14 | 62.69 | 11,683,561 | +2.18(+3.60%) |
Jun 05, 2012 | 60.05 | 61.34 | 60.05 | 60.51 | 12,736,312 | +0.28(+0.47%) |
Jun 04, 2012 | 62.17 | 62.17 | 59.84 | 60.23 | 13,564,972 | -1.63(-2.64%) |
Jun 01, 2012 | 61.54 | 62.79 | 61.28 | 61.86 | 13,233,831 | -1.52(-2.40%) |
May 31, 2012 | 63.96 | 64.02 | 62.22 | 63.38 | 17,101,972 | -1.85(-2.84%) |
May 30, 2012 | 65.82 | 65.83 | 64.74 | 65.23 | 8,778,314 | -1.69(-2.53%) |
May 29, 2012 | 65.97 | 67.94 | 65.75 | 66.92 | 11,390,843 | +1.87(+2.87%) |
May 25, 2012 | 66.11 | 66.31 | 64.83 | 65.06 | 6,411,415 | -1.07(-1.62%) |
May 24, 2012 | 67.24 | 67.24 | 65.23 | 66.13 | 8,877,489 | -0.76(-1.14%) |
May 23, 2012 | 65.47 | 67.12 | 65.00 | 66.89 | 9,217,270 | +0.71(+1.07%) |
May 22, 2012 | 67.10 | 67.26 | 65.75 | 66.18 | 9,967,986 | -0.35(-0.53%) |
May 21, 2012 | 64.76 | 66.77 | 64.61 | 66.53 | 9,416,317 | +2.39(+3.72%) |
May 18, 2012 | 63.84 | 64.96 | 63.67 | 64.15 | 11,967,648 | +0.64(+1.00%) |
May 17, 2012 | 65.84 | 66.29 | 63.37 | 63.51 | 17,550,218 | -2.94(-4.42%) |
May 16, 2012 | 67.58 | 68.05 | 66.34 | 66.45 | 8,021,641 | -0.59(-0.88%) |
May 15, 2012 | 67.89 | 68.47 | 66.76 | 67.04 | 7,333,574 | -0.67(-0.98%) |
May 14, 2012 | 68.23 | 68.55 | 67.60 | 67.71 | 7,207,041 | -1.37(-1.99%) |
May 11, 2012 | 68.36 | 69.94 | 68.21 | 69.08 | 6,265,299 | +0.04(+0.06%) |
May 10, 2012 | 70.27 | 70.45 | 68.85 | 69.04 | 6,872,511 | -0.40(-0.57%) |
May 09, 2012 | 68.60 | 70.38 | 68.05 | 69.44 | 10,674,124 | -0.36(-0.52%) |
May 08, 2012 | 70.05 | 70.13 | 67.94 | 69.80 | 14,393,984 | -0.51(-0.72%) |
May 07, 2012 | 70.65 | 71.03 | 70.19 | 70.30 | 9,997,179 | -0.90(-1.27%) |
May 04, 2012 | 72.34 | 72.43 | 70.89 | 71.21 | 12,519,785 | -1.61(-2.22%) |
May 03, 2012 | 74.43 | 74.78 | 72.70 | 72.82 | 8,418,852 | -1.42(-1.91%) |
May 02, 2012 | 73.48 | 74.30 | 72.81 | 74.24 | 7,769,499 | +0.38(+0.51%) |