Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 72.25 | 72.69 | 72.06 | 72.61 | 2,475,900 | +0.02(+0.03%) |
Apr 29, 2013 | 72.54 | 72.70 | 72.23 | 72.59 | 1,681,311 | +0.07(+0.09%) |
Apr 26, 2013 | 72.01 | 72.84 | 72.01 | 72.52 | 2,230,924 | +0.51(+0.71%) |
Apr 25, 2013 | 70.37 | 72.29 | 70.34 | 72.01 | 2,879,553 | +0.43(+0.59%) |
Apr 24, 2013 | 71.54 | 72.02 | 71.48 | 71.58 | 2,611,093 | +0.46(+0.65%) |
Apr 23, 2013 | 71.99 | 72.90 | 70.24 | 71.12 | 3,397,115 | +0.89(+1.26%) |
Apr 22, 2013 | 70.78 | 70.84 | 70.10 | 70.23 | 1,881,207 | -0.32(-0.45%) |
Apr 19, 2013 | 69.98 | 70.71 | 69.88 | 70.55 | 2,030,542 | +0.92(+1.33%) |
Apr 18, 2013 | 70.23 | 70.31 | 69.28 | 69.63 | 1,757,340 | -0.40(-0.57%) |
Apr 17, 2013 | 70.26 | 70.40 | 69.39 | 70.02 | 2,570,841 | -0.51(-0.73%) |
Apr 16, 2013 | 70.40 | 70.59 | 70.07 | 70.54 | 2,072,217 | +0.60(+0.86%) |
Apr 15, 2013 | 70.76 | 71.19 | 69.79 | 69.93 | 2,234,080 | -1.27(-1.79%) |
Apr 12, 2013 | 71.00 | 71.26 | 70.53 | 71.21 | 1,685,309 | -0.09(-0.12%) |
Apr 11, 2013 | 70.59 | 71.50 | 70.54 | 71.30 | 2,549,193 | +0.97(+1.38%) |
Apr 10, 2013 | 70.24 | 70.62 | 70.12 | 70.33 | 1,872,431 | +0.42(+0.60%) |
Apr 09, 2013 | 69.85 | 69.99 | 69.10 | 69.91 | 1,955,119 | +0.23(+0.34%) |
Apr 08, 2013 | 69.42 | 69.69 | 68.91 | 69.68 | 1,635,332 | +0.41(+0.59%) |
Apr 05, 2013 | 69.49 | 69.77 | 68.88 | 69.27 | 3,523,143 | -0.64(-0.91%) |
Apr 04, 2013 | 69.97 | 70.44 | 69.80 | 69.91 | 1,999,365 | +0.23(+0.33%) |
Apr 03, 2013 | 69.82 | 70.68 | 69.64 | 69.68 | 3,585,390 | +0.06(+0.08%) |
Apr 02, 2013 | 69.98 | 70.08 | 69.39 | 69.62 | 2,287,908 | +0.01(+0.01%) |
Apr 01, 2013 | 70.45 | 70.67 | 69.45 | 69.61 | 2,921,148 | -1.11(-1.57%) |
Mar 28, 2013 | 69.17 | 70.78 | 69.17 | 70.73 | 5,220,977 | +1.50(+2.17%) |
Mar 27, 2013 | 68.32 | 69.37 | 68.18 | 69.22 | 2,605,547 | +0.56(+0.82%) |
Mar 26, 2013 | 67.96 | 68.70 | 67.88 | 68.66 | 2,694,038 | +1.02(+1.51%) |
Mar 25, 2013 | 67.86 | 68.15 | 67.35 | 67.64 | 1,807,297 | +0.04(+0.05%) |
Mar 22, 2013 | 67.54 | 68.03 | 67.27 | 67.60 | 2,134,801 | +0.42(+0.63%) |
Mar 21, 2013 | 67.41 | 67.74 | 67.16 | 67.18 | 2,144,612 | -0.41(-0.61%) |
Mar 20, 2013 | 68.32 | 68.51 | 67.58 | 67.59 | 2,524,359 | -0.46(-0.68%) |
Mar 19, 2013 | 67.95 | 68.56 | 67.75 | 68.05 | 1,999,947 | +0.37(+0.55%) |
Mar 18, 2013 | 67.27 | 68.25 | 67.19 | 67.68 | 2,035,020 | -0.28(-0.41%) |
Mar 15, 2013 | 67.48 | 68.00 | 67.43 | 67.96 | 3,435,557 | +0.15(+0.22%) |
Mar 14, 2013 | 67.63 | 67.81 | 67.42 | 67.81 | 2,564,955 | +0.18(+0.26%) |
Mar 13, 2013 | 66.42 | 67.77 | 66.17 | 67.63 | 2,837,344 | +1.41(+2.14%) |
Mar 12, 2013 | 66.12 | 66.27 | 65.91 | 66.22 | 2,887,971 | -0.12(-0.19%) |
Mar 11, 2013 | 65.79 | 66.37 | 65.73 | 66.34 | 2,871,222 | +0.40(+0.61%) |
Mar 08, 2013 | 65.33 | 66.09 | 65.20 | 65.94 | 2,417,288 | +0.88(+1.35%) |
Mar 07, 2013 | 64.88 | 65.42 | 64.79 | 65.06 | 1,932,634 | +0.32(+0.49%) |
Mar 06, 2013 | 64.56 | 64.79 | 64.27 | 64.75 | 2,299,105 | +0.40(+0.63%) |
Mar 05, 2013 | 63.82 | 64.55 | 63.75 | 64.34 | 2,036,773 | +0.52(+0.82%) |
Mar 04, 2013 | 64.37 | 64.40 | 63.39 | 63.82 | 2,411,023 | -0.78(-1.21%) |
Mar 01, 2013 | 64.30 | 64.75 | 63.82 | 64.61 | 2,547,152 | +0.12(+0.19%) |
Feb 28, 2013 | 64.75 | 65.03 | 64.44 | 64.48 | 3,115,862 | -0.24(-0.37%) |
Feb 27, 2013 | 62.95 | 64.91 | 62.95 | 64.72 | 3,639,050 | +1.60(+2.53%) |
Feb 26, 2013 | 63.69 | 63.88 | 62.94 | 63.13 | 16,668,798 | -0.42(-0.66%) |
Feb 25, 2013 | 63.94 | 64.41 | 63.42 | 63.55 | 15,010,518 | -0.17(-0.27%) |
Feb 22, 2013 | 63.56 | 64.12 | 63.38 | 63.72 | 9,471,772 | +0.41(+0.64%) |
Feb 21, 2013 | 63.38 | 63.49 | 62.98 | 63.32 | 2,706,015 | -0.12(-0.19%) |
Feb 20, 2013 | 63.58 | 63.98 | 63.43 | 63.44 | 3,988,166 | -0.36(-0.57%) |
Feb 19, 2013 | 63.60 | 63.80 | 63.21 | 63.80 | 3,377,611 | +0.26(+0.41%) |
Feb 15, 2013 | 62.97 | 63.54 | 62.95 | 63.54 | 3,546,700 | +0.57(+0.91%) |
Feb 14, 2013 | 62.53 | 63.17 | 62.10 | 62.97 | 3,319,198 | +0.01(+0.02%) |
Feb 13, 2013 | 63.13 | 63.26 | 62.54 | 62.95 | 2,627,397 | -0.14(-0.23%) |
Feb 12, 2013 | 63.47 | 63.63 | 62.92 | 63.10 | 2,415,771 | -0.20(-0.31%) |
Feb 11, 2013 | 63.63 | 63.64 | 63.06 | 63.29 | 2,463,941 | -0.35(-0.55%) |
Feb 08, 2013 | 63.22 | 63.80 | 63.22 | 63.64 | 2,678,504 | +0.41(+0.65%) |
Feb 07, 2013 | 63.20 | 63.67 | 62.80 | 63.23 | 2,714,770 | -0.12(-0.18%) |
Feb 06, 2013 | 62.69 | 63.34 | 62.63 | 63.34 | 3,490,469 | +0.65(+1.04%) |
Feb 04, 2013 | 62.58 | 62.99 | 62.45 | 62.69 | 3,924,255 | -0.38(-0.60%) |
Feb 01, 2013 | 63.29 | 63.48 | 62.45 | 63.07 | 4,740,270 | +0.25(+0.40%) |
Jan 31, 2013 | 63.68 | 63.91 | 62.71 | 62.82 | 7,347,793 | -0.97(-1.52%) |
Jan 30, 2013 | 64.99 | 65.07 | 63.66 | 63.79 | 9,464,831 | -1.19(-1.83%) |
Jan 29, 2013 | 64.68 | 65.46 | 64.57 | 64.97 | 4,188,052 | +0.38(+0.59%) |
Jan 28, 2013 | 66.88 | 66.88 | 64.37 | 64.59 | 5,769,551 | -2.22(-3.32%) |
Jan 25, 2013 | 67.42 | 67.44 | 66.73 | 66.81 | 4,654,936 | -0.62(-0.92%) |
Jan 24, 2013 | 69.79 | 69.79 | 67.18 | 67.43 | 5,710,896 | -2.04(-2.94%) |
Jan 23, 2013 | 68.49 | 69.47 | 67.99 | 69.47 | 3,342,438 | +0.54(+0.78%) |
Jan 22, 2013 | 67.97 | 69.14 | 67.82 | 68.93 | 2,232,771 | +0.98(+1.45%) |
Jan 18, 2013 | 68.51 | 68.63 | 67.89 | 67.95 | 3,339,237 | -0.56(-0.82%) |
Jan 17, 2013 | 67.94 | 68.70 | 67.76 | 68.51 | 1,858,231 | +0.87(+1.28%) |
Jan 16, 2013 | 67.81 | 67.83 | 67.28 | 67.65 | 1,594,980 | -0.34(-0.50%) |
Jan 15, 2013 | 67.60 | 68.22 | 67.50 | 67.99 | 1,713,691 | +0.08(+0.12%) |
Jan 14, 2013 | 67.31 | 67.93 | 67.31 | 67.91 | 1,175,576 | +0.14(+0.21%) |
Jan 11, 2013 | 68.30 | 68.53 | 67.70 | 67.76 | 1,623,955 | -0.29(-0.43%) |
Jan 10, 2013 | 68.17 | 68.23 | 67.65 | 68.05 | 2,261,612 | +0.09(+0.13%) |
Jan 09, 2013 | 67.37 | 68.00 | 66.97 | 67.96 | 1,783,577 | +0.74(+1.11%) |
Jan 08, 2013 | 67.83 | 67.83 | 66.85 | 67.22 | 1,853,894 | -0.91(-1.34%) |
Jan 07, 2013 | 67.56 | 68.23 | 67.55 | 68.13 | 1,847,126 | +0.23(+0.34%) |
Jan 04, 2013 | 67.92 | 67.97 | 67.30 | 67.90 | 2,405,297 | +0.25(+0.37%) |
Jan 03, 2013 | 67.62 | 68.20 | 67.30 | 67.65 | 2,528,063 | +0.20(+0.30%) |
Jan 02, 2013 | 67.60 | 67.69 | 66.95 | 67.44 | 3,107,369 | +0.74(+1.11%) |
Dec 31, 2012 | 65.66 | 66.82 | 64.88 | 66.71 | 2,452,788 | +0.66(+1.00%) |
Dec 28, 2012 | 66.73 | 66.99 | 65.87 | 66.05 | 2,229,594 | -1.08(-1.61%) |
Dec 27, 2012 | 66.59 | 67.24 | 66.32 | 67.13 | 2,397,702 | +0.58(+0.87%) |
Dec 26, 2012 | 67.08 | 67.38 | 66.53 | 66.55 | 1,354,779 | -0.54(-0.80%) |
Dec 24, 2012 | 67.36 | 67.36 | 66.90 | 67.08 | 908,218 | -0.26(-0.39%) |
Dec 21, 2012 | 65.94 | 67.59 | 65.93 | 67.34 | 5,433,557 | +0.46(+0.68%) |
Dec 20, 2012 | 66.89 | 67.23 | 66.45 | 66.89 | 3,195,115 | -0.30(-0.44%) |
Dec 19, 2012 | 67.23 | 67.73 | 66.66 | 67.18 | 2,672,461 | -0.01(-0.02%) |
Dec 18, 2012 | 65.47 | 67.26 | 65.37 | 67.20 | 7,849,756 | +1.81(+2.78%) |
Dec 17, 2012 | 64.49 | 65.64 | 64.20 | 65.38 | 2,310,361 | +1.06(+1.64%) |
Dec 14, 2012 | 65.08 | 65.12 | 64.24 | 64.33 | 2,346,762 | -0.74(-1.14%) |
Dec 13, 2012 | 66.17 | 66.28 | 64.94 | 65.07 | 3,366,930 | -1.32(-1.98%) |
Dec 12, 2012 | 66.75 | 67.07 | 66.30 | 66.39 | 2,081,402 | -0.14(-0.21%) |
Dec 11, 2012 | 67.05 | 67.25 | 66.46 | 66.53 | 1,908,906 | -0.30(-0.44%) |
Dec 10, 2012 | 66.34 | 67.03 | 66.19 | 66.82 | 1,636,242 | +0.37(+0.55%) |
Dec 07, 2012 | 66.22 | 66.53 | 65.91 | 66.45 | 1,471,591 | +0.30(+0.46%) |
Dec 06, 2012 | 66.22 | 66.48 | 65.66 | 66.15 | 2,320,462 | -0.04(-0.05%) |
Dec 05, 2012 | 66.26 | 66.58 | 65.59 | 66.19 | 2,573,272 | +0.04(+0.05%) |
Dec 04, 2012 | 66.06 | 66.74 | 65.98 | 66.15 | 2,901,946 | -1.32(-1.95%) |
Nov 30, 2012 | 67.49 | 68.04 | 67.28 | 67.47 | 2,284,491 | +0.19(+0.28%) |
Nov 29, 2012 | 66.89 | 67.55 | 66.59 | 67.28 | 2,926,217 | +0.35(+0.53%) |
Nov 28, 2012 | 66.10 | 66.92 | 65.60 | 66.92 | 2,271,147 | +0.43(+0.64%) |
Nov 27, 2012 | 66.51 | 67.14 | 66.23 | 66.50 | 2,553,844 | -0.14(-0.20%) |
Nov 26, 2012 | 65.93 | 66.68 | 65.53 | 66.63 | 2,821,615 | +1.04(+1.59%) |
Nov 23, 2012 | 64.81 | 65.64 | 64.76 | 65.59 | 913,288 | +0.94(+1.46%) |
Nov 21, 2012 | 64.64 | 64.85 | 64.50 | 64.65 | 1,204,479 | +0.24(+0.37%) |
Nov 20, 2012 | 64.63 | 64.70 | 63.80 | 64.41 | 2,122,449 | -0.21(-0.33%) |
Nov 19, 2012 | 63.45 | 64.64 | 63.32 | 64.62 | 2,837,018 | +1.44(+2.28%) |
Nov 16, 2012 | 62.73 | 63.39 | 62.29 | 63.18 | 2,312,636 | +0.63(+1.00%) |
Nov 15, 2012 | 62.87 | 63.24 | 62.20 | 62.55 | 2,172,648 | -0.38(-0.60%) |
Nov 14, 2012 | 64.62 | 64.70 | 62.77 | 62.93 | 2,706,113 | -1.48(-2.30%) |
Nov 13, 2012 | 63.62 | 65.05 | 63.57 | 64.41 | 3,216,239 | +0.26(+0.41%) |
Nov 12, 2012 | 64.15 | 64.38 | 63.63 | 64.15 | 2,171,181 | -0.12(-0.19%) |
Nov 09, 2012 | 63.92 | 64.82 | 63.68 | 64.27 | 2,495,393 | +0.04(+0.07%) |
Nov 08, 2012 | 63.76 | 64.98 | 63.76 | 64.22 | 2,483,070 | -0.88(-1.35%) |
Nov 07, 2012 | 66.06 | 66.69 | 63.84 | 65.10 | 5,199,875 | -2.66(-3.92%) |
Nov 06, 2012 | 67.32 | 68.51 | 67.05 | 67.76 | 2,631,772 | +0.55(+0.82%) |
Nov 05, 2012 | 66.77 | 67.42 | 66.32 | 67.21 | 2,396,988 | +0.27(+0.41%) |
Nov 02, 2012 | 67.49 | 67.71 | 66.78 | 66.94 | 3,309,079 | -0.34(-0.50%) |
Nov 01, 2012 | 66.97 | 67.75 | 66.89 | 67.27 | 1,664,882 | +0.37(+0.56%) |
Oct 31, 2012 | 67.46 | 67.52 | 66.44 | 66.90 | 1,640,534 | +0.59(+0.89%) |
Oct 26, 2012 | 66.32 | 66.31 | 66.31 | 66.31 | 2,056,754 | -0.51(-0.76%) |
Oct 25, 2012 | 67.51 | 67.66 | 66.29 | 66.82 | 1,556,375 | -0.26(-0.39%) |
Oct 24, 2012 | 65.77 | 67.82 | 65.77 | 67.08 | 2,815,852 | +1.41(+2.14%) |
Oct 23, 2012 | 65.91 | 66.02 | 65.27 | 65.67 | 1,711,458 | -0.67(-1.01%) |
Oct 19, 2012 | 67.29 | 67.35 | 66.20 | 66.34 | 2,127,870 | -1.02(-1.52%) |
Oct 18, 2012 | 66.84 | 67.42 | 66.56 | 67.37 | 1,632,010 | +0.53(+0.79%) |
Oct 17, 2012 | 66.87 | 67.12 | 66.59 | 66.84 | 1,406,449 | +0.15(+0.22%) |
Oct 16, 2012 | 66.32 | 66.72 | 66.22 | 66.69 | 1,628,115 | +0.62(+0.94%) |
Oct 15, 2012 | 66.25 | 66.38 | 66.01 | 66.07 | 1,761,727 | -0.33(-0.49%) |
Oct 12, 2012 | 66.47 | 67.06 | 66.07 | 66.39 | 1,357,032 | +0.17(+0.26%) |
Oct 11, 2012 | 66.56 | 66.74 | 66.21 | 66.22 | 746,778 | +0.01(+0.01%) |
Oct 10, 2012 | 67.01 | 67.01 | 66.05 | 66.22 | 1,401,082 | -0.72(-1.08%) |
Oct 09, 2012 | 67.19 | 67.72 | 66.93 | 66.94 | 1,128,511 | -0.21(-0.31%) |
Oct 08, 2012 | 67.28 | 67.56 | 67.14 | 67.14 | 880,029 | -0.26(-0.38%) |
Oct 05, 2012 | 67.71 | 67.78 | 67.23 | 67.40 | 1,641,949 | -0.11(-0.16%) |
Oct 04, 2012 | 66.84 | 67.56 | 66.78 | 67.51 | 1,903,126 | +1.02(+1.54%) |
Oct 03, 2012 | 66.62 | 66.89 | 66.30 | 66.49 | 1,857,620 | -0.05(-0.07%) |
Oct 02, 2012 | 66.82 | 66.92 | 65.91 | 66.54 | 1,906,344 | -0.20(-0.30%) |
Oct 01, 2012 | 66.69 | 67.12 | 66.47 | 66.74 | 2,390,997 | +0.04(+0.06%) |
Sep 28, 2012 | 65.91 | 66.92 | 65.77 | 66.69 | 2,492,947 | +0.66(+1.00%) |
Sep 27, 2012 | 65.84 | 66.07 | 65.30 | 66.04 | 1,994,213 | +0.39(+0.60%) |
Sep 26, 2012 | 65.35 | 66.19 | 65.35 | 65.65 | 1,659,880 | +0.29(+0.45%) |
Sep 25, 2012 | 65.14 | 65.63 | 65.03 | 65.35 | 2,659,475 | +0.33(+0.51%) |
Sep 24, 2012 | 65.25 | 65.35 | 64.56 | 65.02 | 2,105,468 | -0.18(-0.27%) |
Sep 21, 2012 | 65.25 | 65.52 | 65.03 | 65.20 | 4,196,545 | +0.08(+0.12%) |
Sep 20, 2012 | 65.52 | 65.63 | 65.08 | 65.12 | 2,203,876 | -0.76(-1.15%) |
Sep 19, 2012 | 65.51 | 65.96 | 65.40 | 65.88 | 1,894,717 | +0.34(+0.51%) |
Sep 18, 2012 | 65.66 | 65.77 | 65.04 | 65.55 | 1,875,014 | -0.31(-0.48%) |
Sep 17, 2012 | 65.92 | 66.39 | 65.71 | 65.86 | 6,532,306 | -0.22(-0.34%) |
Sep 14, 2012 | 66.52 | 66.57 | 65.72 | 66.08 | 2,495,274 | -0.44(-0.66%) |
Sep 13, 2012 | 66.02 | 66.75 | 65.67 | 66.52 | 1,855,556 | +0.51(+0.77%) |
Sep 12, 2012 | 66.06 | 66.38 | 65.89 | 66.01 | 1,521,038 | +0.13(+0.20%) |
Sep 11, 2012 | 65.71 | 66.07 | 65.59 | 65.88 | 1,356,804 | +0.15(+0.23%) |
Sep 10, 2012 | 65.56 | 66.05 | 65.51 | 65.73 | 1,007,151 | -0.11(-0.16%) |
Sep 07, 2012 | 66.29 | 66.41 | 65.73 | 65.84 | 1,626,676 | -0.46(-0.70%) |
Sep 06, 2012 | 65.71 | 66.32 | 65.42 | 66.30 | 1,709,566 | +0.93(+1.42%) |
Sep 05, 2012 | 64.60 | 65.41 | 64.52 | 65.37 | 1,962,683 | +0.71(+1.10%) |
Sep 04, 2012 | 65.13 | 65.27 | 64.29 | 64.66 | 1,342,892 | -0.44(-0.67%) |
Aug 31, 2012 | 65.26 | 65.54 | 64.83 | 65.10 | 1,522,418 | +0.15(+0.23%) |
Aug 30, 2012 | 65.02 | 65.22 | 64.65 | 64.95 | 1,271,585 | +0.01(+0.01%) |
Aug 29, 2012 | 65.38 | 65.52 | 64.87 | 64.94 | 1,372,627 | -0.25(-0.39%) |
Aug 27, 2012 | 65.45 | 65.70 | 65.14 | 65.19 | 1,338,484 | -0.12(-0.18%) |
Aug 24, 2012 | 64.82 | 65.47 | 64.78 | 65.31 | 2,100,233 | +0.18(+0.27%) |
Aug 23, 2012 | 65.70 | 65.70 | 64.78 | 65.14 | 2,014,973 | -0.59(-0.89%) |
Aug 22, 2012 | 66.03 | 66.05 | 65.47 | 65.72 | 2,284,664 | -0.54(-0.82%) |
Aug 21, 2012 | 66.20 | 66.40 | 65.78 | 66.27 | 2,645,036 | +0.34(+0.51%) |
Aug 20, 2012 | 65.08 | 66.05 | 65.08 | 65.93 | 2,222,512 | +0.65(+1.00%) |
Aug 17, 2012 | 65.23 | 65.35 | 64.84 | 65.28 | 2,228,453 | +0.25(+0.38%) |
Aug 16, 2012 | 64.66 | 65.16 | 64.52 | 65.03 | 6,805,669 | +0.38(+0.59%) |
Aug 15, 2012 | 64.28 | 64.78 | 64.09 | 64.65 | 1,080,487 | +0.11(+0.18%) |
Aug 14, 2012 | 64.42 | 64.77 | 64.22 | 64.54 | 1,537,528 | +0.16(+0.25%) |
Aug 13, 2012 | 64.08 | 64.42 | 63.96 | 64.37 | 1,528,301 | +0.06(+0.10%) |
Aug 10, 2012 | 63.83 | 64.39 | 63.72 | 64.31 | 1,430,796 | +0.35(+0.54%) |
Aug 09, 2012 | 63.92 | 64.03 | 63.58 | 63.96 | 1,510,122 | -0.25(-0.38%) |
Aug 08, 2012 | 63.76 | 64.29 | 63.38 | 64.21 | 1,534,637 | +0.40(+0.63%) |
Aug 07, 2012 | 63.19 | 63.93 | 62.96 | 63.81 | 1,882,782 | +0.94(+1.49%) |
Aug 06, 2012 | 63.31 | 63.47 | 62.83 | 62.87 | 1,186,040 | -0.28(-0.45%) |
Aug 03, 2012 | 63.18 | 63.27 | 62.50 | 63.15 | 1,480,987 | +0.66(+1.06%) |
Aug 02, 2012 | 62.69 | 62.76 | 61.79 | 62.49 | 1,975,408 | -0.36(-0.57%) |
Aug 01, 2012 | 63.48 | 63.58 | 62.73 | 62.85 | 5,213,211 | -0.22(-0.35%) |
Jul 31, 2012 | 63.00 | 63.31 | 62.85 | 63.07 | 3,193,936 | +0.13(+0.21%) |
Jul 30, 2012 | 63.29 | 63.47 | 62.72 | 62.93 | 2,098,075 | -0.79(-1.24%) |
Jul 27, 2012 | 62.69 | 63.94 | 62.63 | 63.72 | 2,117,023 | +1.17(+1.86%) |
Jul 26, 2012 | 62.63 | 62.78 | 62.14 | 62.56 | 1,920,442 | +0.61(+0.99%) |
Jul 25, 2012 | 62.25 | 62.33 | 61.15 | 61.94 | 3,321,167 | -0.08(-0.13%) |
Jul 24, 2012 | 61.81 | 62.99 | 61.41 | 62.02 | 2,873,181 | +0.62(+1.01%) |
Jul 23, 2012 | 61.39 | 61.67 | 61.15 | 61.40 | 2,182,120 | -0.57(-0.91%) |
Jul 20, 2012 | 62.22 | 62.51 | 61.73 | 61.96 | 1,908,646 | -0.57(-0.90%) |
Jul 19, 2012 | 62.73 | 62.73 | 62.01 | 62.53 | 1,747,652 | -0.06(-0.10%) |
Jul 18, 2012 | 61.74 | 62.64 | 61.65 | 62.59 | 1,633,482 | +0.83(+1.34%) |
Jul 17, 2012 | 61.56 | 62.03 | 61.26 | 61.77 | 1,840,626 | +0.20(+0.33%) |
Jul 16, 2012 | 61.47 | 61.62 | 60.87 | 61.56 | 1,582,831 | -0.08(-0.13%) |
Jul 13, 2012 | 60.85 | 61.70 | 60.83 | 61.64 | 1,950,866 | +0.87(+1.43%) |
Jul 12, 2012 | 61.05 | 61.19 | 60.51 | 60.77 | 2,279,123 | -0.58(-0.94%) |
Jul 11, 2012 | 61.53 | 61.67 | 61.12 | 61.35 | 1,986,497 | -0.13(-0.21%) |
Jul 10, 2012 | 61.94 | 62.33 | 61.26 | 61.48 | 1,363,333 | -0.26(-0.42%) |
Jul 09, 2012 | 61.38 | 61.85 | 61.34 | 61.74 | 1,958,997 | +0.37(+0.61%) |
Jul 06, 2012 | 61.06 | 61.46 | 60.83 | 61.36 | 1,263,957 | -0.10(-0.16%) |
Jul 05, 2012 | 61.58 | 61.84 | 61.36 | 61.46 | 2,459,888 | -0.36(-0.58%) |
Jul 03, 2012 | 61.62 | 61.82 | 61.53 | 61.82 | 1,523,523 | +0.25(+0.40%) |
Jul 02, 2012 | 61.69 | 61.92 | 61.12 | 61.58 | 1,540,353 | +0.06(+0.09%) |
Jun 29, 2012 | 60.76 | 61.53 | 60.76 | 61.52 | 3,077,455 | +1.80(+3.02%) |
Jun 28, 2012 | 59.41 | 59.87 | 58.96 | 59.72 | 1,485,775 | -0.27(-0.45%) |
Jun 27, 2012 | 58.94 | 60.18 | 58.94 | 59.99 | 1,763,338 | +1.08(+1.83%) |
Jun 26, 2012 | 59.74 | 59.82 | 58.74 | 58.90 | 2,096,167 | -0.61(-1.03%) |
Jun 25, 2012 | 59.82 | 60.23 | 59.46 | 59.52 | 2,168,779 | -0.78(-1.29%) |
Jun 22, 2012 | 59.86 | 60.40 | 59.50 | 60.30 | 2,224,816 | +0.69(+1.16%) |
Jun 21, 2012 | 60.18 | 60.42 | 59.53 | 59.60 | 2,290,493 | -0.12(-0.20%) |
Jun 20, 2012 | 60.16 | 60.24 | 59.43 | 59.72 | 1,637,812 | -0.54(-0.89%) |
Jun 19, 2012 | 59.88 | 60.48 | 59.65 | 60.26 | 2,121,323 | +0.38(+0.64%) |
Jun 18, 2012 | 58.98 | 59.94 | 58.88 | 59.88 | 2,124,308 | +0.93(+1.57%) |
Jun 15, 2012 | 58.90 | 59.27 | 58.76 | 58.95 | 2,418,633 | +0.08(+0.14%) |
Jun 14, 2012 | 58.53 | 59.06 | 58.24 | 58.87 | 1,922,493 | +0.47(+0.80%) |
Jun 13, 2012 | 58.62 | 58.95 | 58.21 | 58.40 | 1,603,417 | -0.49(-0.84%) |
Jun 12, 2012 | 58.69 | 59.19 | 58.46 | 58.90 | 2,087,798 | +0.64(+1.10%) |
Jun 11, 2012 | 59.19 | 59.19 | 58.21 | 58.25 | 1,254,571 | -0.59(-1.00%) |
Jun 08, 2012 | 58.59 | 58.93 | 58.39 | 58.84 | 1,581,863 | +0.10(+0.17%) |
Jun 07, 2012 | 58.66 | 59.10 | 58.42 | 58.74 | 2,515,356 | +0.54(+0.93%) |
Jun 06, 2012 | 57.78 | 58.24 | 57.42 | 58.20 | 5,164,634 | +1.10(+1.93%) |
Jun 05, 2012 | 57.09 | 57.17 | 56.62 | 57.10 | 2,005,151 | -0.16(-0.28%) |
Jun 04, 2012 | 57.39 | 57.90 | 56.83 | 57.26 | 2,132,692 | -0.12(-0.21%) |
Jun 01, 2012 | 57.68 | 57.94 | 57.23 | 57.38 | 2,544,041 | -1.12(-1.91%) |
May 31, 2012 | 58.45 | 58.97 | 58.37 | 58.49 | 2,285,390 | +0.00(+0.00%) |
May 30, 2012 | 58.21 | 58.81 | 57.59 | 58.49 | 2,773,201 | +0.10(+0.17%) |
May 29, 2012 | 58.14 | 58.42 | 57.82 | 58.40 | 11,452,705 | +0.66(+1.15%) |
May 25, 2012 | 58.11 | 58.37 | 57.67 | 57.73 | 9,037,695 | -0.46(-0.79%) |
May 24, 2012 | 58.34 | 58.34 | 57.59 | 58.19 | 8,565,500 | +0.01(+0.02%) |
May 23, 2012 | 58.19 | 58.27 | 57.37 | 58.18 | 2,252,802 | -0.24(-0.41%) |
May 22, 2012 | 58.35 | 58.79 | 58.00 | 58.42 | 2,151,717 | +0.04(+0.07%) |
May 21, 2012 | 58.11 | 58.40 | 57.60 | 58.38 | 1,790,800 | +0.59(+1.03%) |
May 18, 2012 | 58.05 | 58.48 | 57.66 | 57.78 | 2,239,474 | -0.03(-0.06%) |
May 17, 2012 | 58.79 | 58.84 | 57.78 | 57.82 | 2,003,771 | -1.05(-1.78%) |
May 16, 2012 | 59.28 | 59.55 | 58.84 | 58.86 | 1,889,640 | -0.18(-0.31%) |
May 15, 2012 | 59.35 | 59.59 | 58.93 | 59.05 | 2,010,712 | -0.43(-0.72%) |
May 14, 2012 | 59.09 | 59.61 | 58.75 | 59.47 | 1,699,712 | -0.01(-0.01%) |
May 11, 2012 | 60.16 | 60.26 | 59.45 | 59.48 | 2,749,533 | -0.64(-1.06%) |
May 10, 2012 | 60.44 | 60.66 | 60.03 | 60.11 | 1,886,990 | +0.12(+0.20%) |
May 09, 2012 | 60.40 | 60.66 | 59.97 | 59.99 | 2,517,001 | -0.82(-1.35%) |
May 08, 2012 | 60.72 | 60.88 | 60.20 | 60.82 | 2,391,146 | -0.13(-0.21%) |
May 07, 2012 | 61.27 | 61.50 | 60.71 | 60.94 | 3,111,716 | -0.36(-0.59%) |
May 04, 2012 | 62.32 | 62.51 | 61.31 | 61.31 | 2,983,566 | -1.14(-1.83%) |
May 03, 2012 | 62.70 | 62.88 | 62.28 | 62.45 | 2,090,839 | -0.43(-0.68%) |
May 02, 2012 | 62.62 | 63.02 | 62.62 | 62.88 | 2,866,334 | -0.33(-0.52%) |