Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 82.41 | 82.64 | 82.02 | 82.47 | 4,117,996 | -0.18(-0.22%) |
Apr 29, 2013 | 82.51 | 82.92 | 82.42 | 82.65 | 2,850,226 | +0.14(+0.17%) |
Apr 26, 2013 | 82.71 | 82.82 | 82.30 | 82.51 | 3,076,059 | -0.31(-0.37%) |
Apr 25, 2013 | 82.41 | 83.09 | 82.18 | 82.82 | 5,603,040 | +0.48(+0.58%) |
Apr 24, 2013 | 84.06 | 84.29 | 82.22 | 82.34 | 6,398,269 | -1.76(-2.09%) |
Apr 23, 2013 | 83.67 | 84.32 | 83.50 | 84.10 | 6,671,302 | +0.72(+0.86%) |
Apr 22, 2013 | 82.29 | 83.63 | 82.05 | 83.38 | 6,664,706 | +0.61(+0.74%) |
Apr 19, 2013 | 82.01 | 83.27 | 81.87 | 82.77 | 8,368,326 | +1.52(+1.87%) |
Apr 18, 2013 | 80.21 | 83.45 | 80.11 | 81.25 | 18,895,012 | +2.40(+3.04%) |
Apr 17, 2013 | 79.74 | 80.15 | 78.77 | 78.85 | 7,532,205 | -1.15(-1.44%) |
Apr 16, 2013 | 79.23 | 80.03 | 79.09 | 80.00 | 5,149,230 | +1.08(+1.37%) |
Apr 15, 2013 | 79.53 | 80.02 | 78.91 | 78.92 | 5,357,042 | -1.07(-1.34%) |
Apr 12, 2013 | 78.93 | 80.03 | 78.74 | 79.99 | 5,539,967 | +0.03(+0.04%) |
Apr 11, 2013 | 80.03 | 80.48 | 79.80 | 79.96 | 5,389,990 | -0.10(-0.12%) |
Apr 10, 2013 | 79.43 | 80.09 | 79.26 | 80.06 | 3,540,142 | +0.85(+1.07%) |
Apr 09, 2013 | 79.60 | 79.72 | 79.16 | 79.21 | 3,921,868 | -0.29(-0.36%) |
Apr 08, 2013 | 78.56 | 79.51 | 78.25 | 79.50 | 3,726,374 | +0.91(+1.16%) |
Apr 05, 2013 | 78.95 | 79.08 | 78.40 | 78.59 | 4,244,556 | -0.94(-1.18%) |
Apr 04, 2013 | 78.30 | 79.57 | 78.30 | 79.53 | 5,299,201 | +0.57(+0.72%) |
Apr 03, 2013 | 79.87 | 79.88 | 78.80 | 78.96 | 3,895,551 | -0.78(-0.98%) |
Apr 02, 2013 | 79.35 | 79.88 | 79.27 | 79.74 | 4,034,049 | +0.64(+0.81%) |
Apr 01, 2013 | 78.76 | 79.23 | 78.76 | 79.10 | 3,639,312 | -0.01(-0.01%) |
Mar 28, 2013 | 78.50 | 79.13 | 78.07 | 79.11 | 5,338,019 | +0.82(+1.05%) |
Mar 27, 2013 | 78.50 | 78.65 | 77.91 | 78.29 | 3,601,788 | -0.63(-0.80%) |
Mar 26, 2013 | 77.90 | 78.94 | 77.79 | 78.92 | 5,185,165 | +1.09(+1.40%) |
Mar 25, 2013 | 78.61 | 78.64 | 77.60 | 77.83 | 6,873,712 | -0.81(-1.03%) |
Mar 22, 2013 | 76.74 | 79.27 | 76.66 | 78.64 | 14,234,184 | +2.49(+3.27%) |
Mar 21, 2013 | 76.29 | 76.75 | 76.00 | 76.15 | 3,998,146 | -0.17(-0.22%) |
Mar 20, 2013 | 76.95 | 77.07 | 76.07 | 76.32 | 7,579,799 | -0.35(-0.46%) |
Mar 19, 2013 | 76.78 | 76.95 | 76.50 | 76.67 | 5,040,139 | -0.01(-0.01%) |
Mar 18, 2013 | 76.66 | 76.99 | 76.60 | 76.68 | 4,176,810 | -0.36(-0.47%) |
Mar 15, 2013 | 76.85 | 77.15 | 76.70 | 77.04 | 6,658,398 | -0.15(-0.19%) |
Mar 14, 2013 | 77.06 | 77.22 | 76.86 | 77.19 | 4,153,774 | +0.24(+0.31%) |
Mar 13, 2013 | 76.89 | 77.10 | 76.65 | 76.95 | 3,544,141 | +0.06(+0.08%) |
Mar 12, 2013 | 76.83 | 77.18 | 76.69 | 76.89 | 4,608,407 | +0.04(+0.05%) |
Mar 11, 2013 | 77.12 | 77.39 | 76.79 | 76.85 | 4,023,087 | -0.35(-0.45%) |
Mar 08, 2013 | 77.16 | 77.41 | 76.65 | 77.20 | 4,297,163 | +0.06(+0.08%) |
Mar 07, 2013 | 76.76 | 77.17 | 76.67 | 77.14 | 4,461,854 | +0.34(+0.44%) |
Mar 06, 2013 | 77.00 | 77.09 | 76.62 | 76.80 | 3,940,773 | -0.10(-0.13%) |
Mar 05, 2013 | 76.84 | 77.07 | 76.49 | 76.90 | 7,424,747 | +0.30(+0.39%) |
Mar 04, 2013 | 75.78 | 76.62 | 75.54 | 76.60 | 5,562,460 | +0.67(+0.88%) |
Mar 01, 2013 | 75.55 | 75.95 | 75.37 | 75.93 | 4,286,138 | +0.16(+0.21%) |
Feb 28, 2013 | 75.67 | 75.95 | 75.45 | 75.77 | 6,009,425 | +0.29(+0.38%) |
Feb 27, 2013 | 75.10 | 75.59 | 74.53 | 75.48 | 4,655,943 | -0.14(-0.19%) |
Feb 26, 2013 | 75.40 | 75.77 | 75.00 | 75.62 | 6,176,829 | +0.43(+0.57%) |
Feb 25, 2013 | 75.68 | 76.28 | 75.09 | 75.19 | 7,603,226 | -0.38(-0.50%) |
Feb 22, 2013 | 75.42 | 75.58 | 75.14 | 75.57 | 4,971,364 | +0.21(+0.28%) |
Feb 21, 2013 | 75.27 | 75.44 | 74.72 | 75.36 | 5,645,280 | -0.06(-0.08%) |
Feb 20, 2013 | 75.29 | 75.86 | 75.29 | 75.42 | 7,638,098 | -0.08(-0.11%) |
Feb 19, 2013 | 73.75 | 75.59 | 73.48 | 75.50 | 10,825,680 | +1.82(+2.47%) |
Feb 15, 2013 | 72.49 | 73.72 | 72.47 | 73.68 | 9,350,090 | +1.40(+1.94%) |
Feb 14, 2013 | 72.12 | 73.20 | 71.50 | 72.28 | 8,160,764 | +0.78(+1.09%) |
Feb 13, 2013 | 72.24 | 72.37 | 70.98 | 71.50 | 12,030,921 | -0.67(-0.93%) |
Feb 12, 2013 | 72.42 | 72.45 | 72.06 | 72.17 | 6,397,975 | -0.19(-0.26%) |
Feb 11, 2013 | 72.50 | 72.64 | 72.20 | 72.36 | 3,743,992 | -0.24(-0.33%) |
Feb 08, 2013 | 72.76 | 72.87 | 72.47 | 72.60 | 3,721,381 | -0.21(-0.29%) |
Feb 07, 2013 | 72.82 | 73.03 | 72.46 | 72.81 | 4,146,348 | +0.04(+0.05%) |
Feb 06, 2013 | 72.91 | 73.12 | 72.74 | 72.77 | 4,782,736 | +0.32(+0.44%) |
Feb 04, 2013 | 72.48 | 72.67 | 72.40 | 72.45 | 5,449,585 | -0.22(-0.30%) |
Feb 01, 2013 | 73.08 | 73.11 | 72.56 | 72.67 | 5,966,750 | -0.18(-0.25%) |
Jan 31, 2013 | 73.36 | 73.37 | 72.68 | 72.85 | 5,678,358 | -0.36(-0.49%) |
Jan 30, 2013 | 72.87 | 73.46 | 72.84 | 73.21 | 5,179,558 | +0.27(+0.37%) |
Jan 29, 2013 | 72.46 | 72.95 | 72.46 | 72.94 | 6,654,993 | +0.33(+0.45%) |
Jan 28, 2013 | 72.41 | 72.67 | 72.30 | 72.61 | 3,740,937 | +0.12(+0.17%) |
Jan 25, 2013 | 72.40 | 72.55 | 72.23 | 72.49 | 4,155,670 | +0.26(+0.36%) |
Jan 24, 2013 | 71.91 | 72.38 | 71.91 | 72.23 | 5,136,392 | +0.42(+0.58%) |
Jan 23, 2013 | 72.08 | 72.29 | 71.74 | 71.81 | 4,811,936 | -0.39(-0.54%) |
Jan 22, 2013 | 72.39 | 72.45 | 72.02 | 72.20 | 7,042,115 | -0.28(-0.39%) |
Jan 18, 2013 | 72.22 | 72.54 | 72.13 | 72.48 | 7,743,257 | +0.05(+0.07%) |
Jan 17, 2013 | 71.64 | 72.47 | 71.30 | 72.43 | 7,496,306 | +0.95(+1.33%) |
Jan 16, 2013 | 71.33 | 71.80 | 71.26 | 71.48 | 5,000,995 | -0.12(-0.17%) |
Jan 15, 2013 | 71.17 | 71.74 | 70.87 | 71.60 | 5,546,009 | +0.31(+0.43%) |
Jan 14, 2013 | 70.89 | 71.42 | 70.77 | 71.29 | 5,631,711 | +0.41(+0.58%) |
Jan 11, 2013 | 70.72 | 70.89 | 70.56 | 70.88 | 4,669,020 | +0.07(+0.10%) |
Jan 10, 2013 | 70.19 | 70.92 | 70.16 | 70.81 | 6,924,849 | +0.80(+1.14%) |
Jan 09, 2013 | 69.95 | 70.04 | 69.57 | 70.01 | 6,280,826 | +0.35(+0.50%) |
Jan 08, 2013 | 69.25 | 69.70 | 69.25 | 69.66 | 5,072,511 | +0.21(+0.30%) |
Jan 07, 2013 | 69.53 | 69.69 | 69.16 | 69.45 | 5,658,376 | -0.01(-0.01%) |
Jan 04, 2013 | 69.29 | 69.63 | 69.10 | 69.46 | 4,512,301 | +0.10(+0.14%) |
Jan 03, 2013 | 69.28 | 69.48 | 69.05 | 69.36 | 5,200,296 | +0.03(+0.04%) |
Jan 02, 2013 | 69.23 | 69.33 | 68.64 | 69.33 | 8,056,616 | +0.90(+1.32%) |
Dec 31, 2012 | 67.78 | 68.44 | 67.39 | 68.43 | 5,883,937 | +0.41(+0.60%) |
Dec 28, 2012 | 68.34 | 68.69 | 68.01 | 68.02 | 3,764,538 | -0.65(-0.95%) |
Dec 27, 2012 | 68.75 | 68.93 | 68.19 | 68.67 | 4,748,031 | -0.17(-0.25%) |
Dec 26, 2012 | 69.41 | 69.43 | 68.58 | 68.84 | 3,731,341 | -0.59(-0.85%) |
Dec 24, 2012 | 69.33 | 69.60 | 69.01 | 69.43 | 2,071,245 | -0.20(-0.29%) |
Dec 21, 2012 | 69.98 | 70.09 | 69.23 | 69.63 | 8,751,056 | -0.48(-0.68%) |
Dec 20, 2012 | 70.03 | 70.25 | 69.67 | 70.11 | 6,455,303 | +0.23(+0.33%) |
Dec 19, 2012 | 70.55 | 70.65 | 69.85 | 69.88 | 6,276,397 | -0.65(-0.92%) |
Dec 18, 2012 | 70.27 | 70.77 | 70.00 | 70.53 | 5,541,693 | +0.16(+0.23%) |
Dec 17, 2012 | 70.26 | 70.58 | 70.10 | 70.37 | 5,934,247 | +0.21(+0.30%) |
Dec 14, 2012 | 70.10 | 70.45 | 70.01 | 70.16 | 5,068,234 | -0.05(-0.07%) |
Dec 13, 2012 | 70.32 | 70.46 | 70.10 | 70.21 | 4,325,145 | -0.03(-0.04%) |
Dec 12, 2012 | 70.50 | 70.75 | 70.16 | 70.24 | 4,483,373 | -0.18(-0.26%) |
Dec 11, 2012 | 70.21 | 70.89 | 70.09 | 70.42 | 5,840,858 | +0.21(+0.30%) |
Dec 10, 2012 | 70.02 | 70.33 | 70.00 | 70.21 | 4,123,909 | -0.05(-0.07%) |
Dec 07, 2012 | 70.06 | 70.27 | 69.85 | 70.26 | 3,892,277 | +0.24(+0.34%) |
Dec 06, 2012 | 69.81 | 70.02 | 69.75 | 70.02 | 4,086,149 | +0.31(+0.44%) |
Dec 05, 2012 | 69.50 | 70.09 | 69.30 | 69.71 | 4,841,816 | -0.15(-0.21%) |
Dec 04, 2012 | 69.84 | 70.02 | 69.65 | 69.86 | 3,644,863 | -0.35(-0.50%) |
Nov 30, 2012 | 70.31 | 70.35 | 69.74 | 70.21 | 6,668,587 | -0.10(-0.14%) |
Nov 29, 2012 | 70.39 | 70.64 | 70.17 | 70.31 | 4,284,689 | -0.04(-0.06%) |
Nov 28, 2012 | 69.91 | 70.59 | 69.81 | 70.35 | 4,434,007 | +0.24(+0.34%) |
Nov 27, 2012 | 69.92 | 70.42 | 69.69 | 70.11 | 4,794,817 | +0.11(+0.16%) |
Nov 26, 2012 | 69.79 | 70.05 | 69.60 | 70.00 | 3,855,955 | -0.19(-0.27%) |
Nov 23, 2012 | 69.50 | 70.36 | 69.50 | 70.19 | 3,427,889 | +0.88(+1.27%) |
Nov 21, 2012 | 68.98 | 69.40 | 68.68 | 69.31 | 4,106,494 | +0.40(+0.58%) |
Nov 20, 2012 | 68.60 | 68.93 | 68.32 | 68.91 | 5,456,938 | +0.13(+0.19%) |
Nov 19, 2012 | 68.57 | 68.80 | 68.16 | 68.78 | 5,512,081 | +0.47(+0.69%) |
Nov 16, 2012 | 68.02 | 68.50 | 67.79 | 68.31 | 5,178,790 | +0.12(+0.18%) |
Nov 15, 2012 | 68.12 | 68.31 | 67.72 | 68.19 | 4,668,857 | +0.02(+0.03%) |
Nov 14, 2012 | 68.56 | 68.71 | 68.04 | 68.17 | 4,711,238 | -0.41(-0.60%) |
Nov 13, 2012 | 68.72 | 69.17 | 68.51 | 68.58 | 3,792,021 | -0.03(-0.04%) |
Nov 12, 2012 | 68.78 | 68.97 | 68.57 | 68.61 | 3,906,332 | -0.24(-0.35%) |
Nov 09, 2012 | 68.63 | 69.15 | 68.56 | 68.85 | 5,598,628 | +0.06(+0.09%) |
Nov 08, 2012 | 68.89 | 69.30 | 68.60 | 68.79 | 5,532,132 | -0.20(-0.29%) |
Nov 07, 2012 | 69.17 | 69.40 | 68.54 | 68.99 | 5,913,100 | -0.36(-0.52%) |
Nov 06, 2012 | 68.76 | 69.61 | 68.76 | 69.35 | 4,800,218 | +0.35(+0.51%) |
Nov 05, 2012 | 68.57 | 69.08 | 68.32 | 69.00 | 4,759,037 | -0.05(-0.07%) |
Nov 02, 2012 | 69.69 | 69.77 | 68.93 | 69.05 | 4,352,341 | -0.39(-0.56%) |
Nov 01, 2012 | 69.25 | 69.67 | 69.12 | 69.44 | 4,421,296 | +0.20(+0.29%) |
Oct 31, 2012 | 69.17 | 69.69 | 68.97 | 69.24 | 5,490,642 | +0.26(+0.38%) |
Oct 26, 2012 | 69.13 | 68.98 | 68.98 | 68.98 | 5,200,000 | +0.09(+0.13%) |
Oct 25, 2012 | 68.64 | 69.09 | 68.52 | 68.89 | 4,805,526 | +0.49(+0.72%) |
Oct 24, 2012 | 68.56 | 69.03 | 68.23 | 68.40 | 5,619,687 | -0.12(-0.18%) |
Oct 23, 2012 | 69.17 | 69.26 | 68.36 | 68.52 | 5,692,829 | -1.36(-1.95%) |
Oct 19, 2012 | 70.62 | 70.90 | 69.61 | 69.88 | 9,572,919 | -0.88(-1.24%) |
Oct 18, 2012 | 70.13 | 70.91 | 70.08 | 70.76 | 8,081,320 | +0.66(+0.94%) |
Oct 17, 2012 | 70.23 | 70.93 | 69.95 | 70.10 | 9,153,133 | -0.20(-0.28%) |
Oct 16, 2012 | 70.50 | 70.89 | 70.24 | 70.30 | 5,802,344 | -0.04(-0.06%) |
Oct 15, 2012 | 70.04 | 70.39 | 69.75 | 70.34 | 4,700,699 | +0.29(+0.41%) |
Oct 12, 2012 | 70.10 | 70.67 | 69.94 | 70.05 | 6,159,733 | +0.23(+0.33%) |
Oct 11, 2012 | 70.75 | 70.84 | 69.82 | 69.82 | 5,258,134 | -0.47(-0.67%) |
Oct 10, 2012 | 71.18 | 71.37 | 70.09 | 70.29 | 5,150,894 | -0.82(-1.15%) |
Oct 09, 2012 | 71.19 | 71.47 | 71.08 | 71.11 | 4,673,175 | -0.08(-0.11%) |
Oct 08, 2012 | 71.00 | 71.41 | 70.86 | 71.19 | 3,023,522 | +0.09(+0.13%) |
Oct 05, 2012 | 71.11 | 71.39 | 70.90 | 71.10 | 5,491,655 | +0.23(+0.32%) |
Oct 04, 2012 | 70.78 | 71.06 | 70.70 | 70.87 | 4,630,519 | +0.17(+0.24%) |
Oct 03, 2012 | 70.78 | 70.96 | 70.49 | 70.70 | 4,276,516 | +0.08(+0.11%) |
Oct 02, 2012 | 70.85 | 71.06 | 70.25 | 70.62 | 4,100,397 | -0.03(-0.04%) |
Oct 01, 2012 | 70.70 | 71.22 | 70.53 | 70.65 | 4,794,656 | -0.12(-0.17%) |
Sep 28, 2012 | 70.62 | 70.80 | 70.35 | 70.77 | 5,021,841 | +0.13(+0.18%) |
Sep 27, 2012 | 70.48 | 70.84 | 70.28 | 70.64 | 3,373,332 | +0.22(+0.31%) |
Sep 26, 2012 | 70.63 | 70.99 | 70.41 | 70.42 | 3,758,270 | +0.07(+0.10%) |
Sep 25, 2012 | 70.94 | 71.03 | 70.26 | 70.35 | 5,642,450 | -0.35(-0.50%) |
Sep 24, 2012 | 70.57 | 70.87 | 70.41 | 70.70 | 4,526,720 | +0.15(+0.21%) |
Sep 21, 2012 | 71.50 | 71.50 | 70.47 | 70.55 | 8,270,587 | -0.69(-0.97%) |
Sep 20, 2012 | 70.79 | 71.58 | 70.76 | 71.24 | 4,790,045 | +0.39(+0.55%) |
Sep 19, 2012 | 70.84 | 71.18 | 70.50 | 70.85 | 4,902,440 | +0.12(+0.17%) |
Sep 18, 2012 | 70.39 | 70.91 | 70.32 | 70.73 | 4,725,343 | +0.34(+0.48%) |
Sep 17, 2012 | 70.44 | 70.86 | 70.22 | 70.39 | 6,596,565 | -0.07(-0.10%) |
Sep 14, 2012 | 70.91 | 71.03 | 70.26 | 70.46 | 7,448,653 | -0.42(-0.59%) |
Sep 13, 2012 | 70.27 | 71.07 | 70.00 | 70.88 | 8,461,140 | +0.82(+1.17%) |
Sep 12, 2012 | 71.52 | 71.72 | 69.96 | 70.06 | 10,485,310 | -1.52(-2.12%) |
Sep 11, 2012 | 71.78 | 71.98 | 71.46 | 71.58 | 4,270,368 | -0.26(-0.36%) |
Sep 10, 2012 | 72.00 | 72.09 | 71.76 | 71.84 | 3,953,237 | -0.26(-0.36%) |
Sep 07, 2012 | 72.15 | 72.50 | 72.00 | 72.10 | 4,609,152 | -0.05(-0.07%) |
Sep 06, 2012 | 71.86 | 72.34 | 71.82 | 72.15 | 5,226,334 | +0.61(+0.85%) |
Sep 05, 2012 | 71.85 | 72.09 | 71.36 | 71.54 | 5,277,247 | -0.94(-1.30%) |
Sep 04, 2012 | 72.55 | 72.68 | 71.97 | 72.48 | 4,925,873 | +0.05(+0.07%) |
Aug 31, 2012 | 72.44 | 72.76 | 72.19 | 72.43 | 5,234,039 | +0.25(+0.35%) |
Aug 30, 2012 | 72.51 | 72.58 | 72.08 | 72.18 | 3,881,239 | -0.60(-0.82%) |
Aug 29, 2012 | 73.03 | 73.24 | 72.73 | 72.78 | 3,770,471 | -0.39(-0.53%) |
Aug 27, 2012 | 73.01 | 73.66 | 72.92 | 73.17 | 3,472,106 | +0.11(+0.15%) |
Aug 24, 2012 | 72.66 | 73.26 | 72.58 | 73.06 | 3,989,852 | +0.40(+0.55%) |
Aug 23, 2012 | 72.95 | 72.99 | 72.50 | 72.66 | 3,832,098 | -0.23(-0.32%) |
Aug 22, 2012 | 72.76 | 73.08 | 72.46 | 72.89 | 4,331,794 | -0.12(-0.16%) |
Aug 21, 2012 | 73.30 | 73.48 | 73.00 | 73.01 | 3,917,825 | -0.32(-0.44%) |
Aug 20, 2012 | 73.27 | 73.49 | 72.88 | 73.33 | 3,356,766 | -0.06(-0.08%) |
Aug 17, 2012 | 73.57 | 73.65 | 73.12 | 73.39 | 6,204,759 | -0.19(-0.26%) |
Aug 16, 2012 | 72.44 | 73.61 | 72.40 | 73.58 | 8,715,434 | +0.96(+1.32%) |
Aug 15, 2012 | 72.01 | 72.68 | 71.88 | 72.62 | 6,502,086 | +0.38(+0.53%) |
Aug 14, 2012 | 72.14 | 72.30 | 71.67 | 72.24 | 6,920,666 | +0.25(+0.35%) |
Aug 13, 2012 | 71.91 | 72.16 | 71.78 | 71.99 | 3,948,926 | -0.14(-0.19%) |
Aug 10, 2012 | 72.01 | 72.16 | 71.69 | 72.13 | 3,590,134 | -0.01(-0.01%) |
Aug 09, 2012 | 72.42 | 72.50 | 71.96 | 72.14 | 3,992,638 | -0.43(-0.59%) |
Aug 08, 2012 | 72.09 | 72.70 | 72.05 | 72.57 | 3,521,359 | +0.28(+0.39%) |
Aug 07, 2012 | 72.63 | 72.76 | 72.20 | 72.29 | 4,924,841 | -0.19(-0.26%) |
Aug 06, 2012 | 72.86 | 72.95 | 72.46 | 72.48 | 4,092,138 | -0.39(-0.54%) |
Aug 03, 2012 | 72.47 | 72.90 | 72.19 | 72.87 | 5,432,094 | +1.07(+1.49%) |
Aug 02, 2012 | 72.11 | 72.26 | 71.45 | 71.80 | 6,331,371 | -0.60(-0.83%) |
Aug 01, 2012 | 72.79 | 72.91 | 71.09 | 72.40 | 13,038,225 | -0.33(-0.45%) |
Jul 31, 2012 | 72.31 | 72.85 | 72.25 | 72.73 | 6,841,594 | -0.02(-0.03%) |
Jul 30, 2012 | 71.95 | 72.94 | 71.85 | 72.75 | 6,198,586 | +0.49(+0.68%) |
Jul 27, 2012 | 70.59 | 72.43 | 70.51 | 72.26 | 10,797,263 | +1.04(+1.46%) |
Jul 26, 2012 | 70.72 | 71.50 | 70.67 | 71.22 | 9,458,252 | +0.92(+1.31%) |
Jul 25, 2012 | 69.06 | 70.45 | 69.04 | 70.30 | 8,688,299 | +1.51(+2.20%) |
Jul 24, 2012 | 69.14 | 69.14 | 68.46 | 68.79 | 5,930,681 | -0.55(-0.79%) |
Jul 23, 2012 | 69.57 | 69.90 | 68.94 | 69.34 | 5,070,537 | -0.61(-0.88%) |
Jul 20, 2012 | 70.04 | 70.32 | 69.66 | 69.95 | 7,630,924 | -0.47(-0.66%) |
Jul 19, 2012 | 70.36 | 70.47 | 70.10 | 70.42 | 4,110,883 | +0.04(+0.06%) |
Jul 18, 2012 | 70.17 | 70.44 | 69.80 | 70.38 | 4,221,823 | +0.05(+0.07%) |
Jul 17, 2012 | 70.63 | 70.84 | 69.57 | 70.33 | 5,872,275 | -0.02(-0.03%) |
Jul 16, 2012 | 70.34 | 70.55 | 70.16 | 70.35 | 4,543,320 | -0.06(-0.09%) |
Jul 13, 2012 | 69.99 | 70.50 | 69.85 | 70.41 | 4,183,794 | +0.56(+0.80%) |
Jul 12, 2012 | 69.96 | 70.12 | 69.74 | 69.85 | 5,637,494 | -0.28(-0.40%) |
Jul 11, 2012 | 69.75 | 70.28 | 69.60 | 70.13 | 6,239,172 | +0.26(+0.37%) |
Jul 10, 2012 | 70.16 | 70.29 | 69.72 | 69.87 | 5,074,785 | -0.12(-0.17%) |
Jul 09, 2012 | 70.13 | 70.43 | 69.69 | 69.99 | 4,289,007 | -0.23(-0.33%) |
Jul 06, 2012 | 69.90 | 70.49 | 69.61 | 70.22 | 4,579,026 | +0.05(+0.07%) |
Jul 05, 2012 | 70.50 | 70.55 | 70.06 | 70.17 | 4,417,084 | -0.59(-0.83%) |
Jul 03, 2012 | 70.42 | 70.89 | 70.42 | 70.76 | 3,377,353 | +0.00(+0.00%) |
Jul 02, 2012 | 70.34 | 70.79 | 70.00 | 70.76 | 6,249,589 | +0.10(+0.14%) |
Jun 29, 2012 | 69.96 | 70.66 | 69.81 | 70.66 | 8,882,383 | +1.06(+1.52%) |
Jun 28, 2012 | 69.52 | 69.82 | 69.11 | 69.60 | 6,067,182 | -0.15(-0.22%) |
Jun 27, 2012 | 69.10 | 69.92 | 68.95 | 69.75 | 7,553,685 | +0.81(+1.17%) |
Jun 26, 2012 | 68.55 | 69.13 | 68.30 | 68.94 | 6,461,707 | +0.33(+0.48%) |
Jun 25, 2012 | 68.14 | 68.74 | 68.10 | 68.61 | 5,120,923 | -0.09(-0.13%) |
Jun 22, 2012 | 68.64 | 69.05 | 68.64 | 68.70 | 5,333,195 | +0.20(+0.29%) |
Jun 21, 2012 | 69.09 | 69.50 | 68.47 | 68.50 | 7,056,055 | -0.41(-0.59%) |
Jun 20, 2012 | 69.14 | 69.24 | 68.29 | 68.91 | 8,800,017 | -0.40(-0.58%) |
Jun 19, 2012 | 69.73 | 69.74 | 69.21 | 69.31 | 5,340,164 | -0.29(-0.42%) |
Jun 18, 2012 | 69.42 | 69.75 | 69.40 | 69.60 | 4,337,573 | +0.12(+0.17%) |
Jun 15, 2012 | 69.50 | 69.74 | 69.20 | 69.48 | 8,816,049 | +0.21(+0.30%) |
Jun 14, 2012 | 68.67 | 69.66 | 68.58 | 69.27 | 5,879,871 | +0.72(+1.05%) |
Jun 13, 2012 | 68.30 | 68.88 | 68.16 | 68.55 | 4,964,874 | +0.15(+0.22%) |
Jun 12, 2012 | 68.25 | 68.50 | 68.04 | 68.40 | 5,537,772 | +0.35(+0.51%) |
Jun 11, 2012 | 68.55 | 68.82 | 68.03 | 68.05 | 3,874,032 | -0.26(-0.38%) |
Jun 08, 2012 | 67.75 | 68.41 | 67.60 | 68.31 | 3,851,796 | +0.63(+0.93%) |
Jun 07, 2012 | 67.80 | 67.98 | 67.19 | 67.68 | 6,389,294 | +0.19(+0.28%) |
Jun 06, 2012 | 67.32 | 67.66 | 67.04 | 67.49 | 5,743,021 | +0.49(+0.73%) |
Jun 05, 2012 | 67.37 | 67.43 | 66.66 | 67.00 | 5,607,440 | -0.48(-0.71%) |
Jun 04, 2012 | 67.46 | 67.65 | 67.05 | 67.48 | 6,034,396 | -0.03(-0.04%) |
Jun 01, 2012 | 67.02 | 67.61 | 66.92 | 67.51 | 10,516,668 | -0.34(-0.50%) |
May 31, 2012 | 68.14 | 68.59 | 67.67 | 67.85 | 10,846,088 | -0.37(-0.54%) |
May 30, 2012 | 68.60 | 68.60 | 68.05 | 68.22 | 7,549,591 | -1.11(-1.60%) |
May 29, 2012 | 68.50 | 69.34 | 68.44 | 69.33 | 10,045,701 | +0.69(+1.01%) |
May 25, 2012 | 68.58 | 69.10 | 68.31 | 68.64 | 9,373,008 | -0.17(-0.25%) |
May 24, 2012 | 68.18 | 68.91 | 67.90 | 68.81 | 16,245,634 | +0.81(+1.19%) |
May 23, 2012 | 67.88 | 68.40 | 67.38 | 68.00 | 5,530,270 | -0.08(-0.12%) |
May 22, 2012 | 67.91 | 68.50 | 67.82 | 68.08 | 5,513,806 | +0.10(+0.15%) |
May 21, 2012 | 68.19 | 68.22 | 67.65 | 67.98 | 5,500,788 | -0.14(-0.21%) |
May 18, 2012 | 68.44 | 68.45 | 67.56 | 68.12 | 11,275,648 | -0.65(-0.95%) |
May 17, 2012 | 68.59 | 69.18 | 68.57 | 68.77 | 10,532,269 | +0.02(+0.03%) |
May 16, 2012 | 68.37 | 69.07 | 68.24 | 68.75 | 12,660,446 | +0.90(+1.33%) |
May 15, 2012 | 67.01 | 68.60 | 66.91 | 67.85 | 16,062,209 | +0.70(+1.04%) |
May 14, 2012 | 66.57 | 67.45 | 66.32 | 67.15 | 7,482,703 | +0.35(+0.52%) |
May 11, 2012 | 66.66 | 67.25 | 66.60 | 66.80 | 5,113,912 | +0.01(+0.01%) |
May 10, 2012 | 66.17 | 67.19 | 66.17 | 66.79 | 8,106,139 | +0.85(+1.29%) |
May 09, 2012 | 66.13 | 66.34 | 65.68 | 65.94 | 6,013,606 | -0.58(-0.87%) |
May 08, 2012 | 66.25 | 66.70 | 66.17 | 66.52 | 6,917,564 | -0.10(-0.15%) |
May 07, 2012 | 66.51 | 66.97 | 66.27 | 66.62 | 6,910,240 | +0.72(+1.09%) |
May 04, 2012 | 66.86 | 66.90 | 65.87 | 65.90 | 6,971,848 | -1.01(-1.51%) |
May 03, 2012 | 66.85 | 67.00 | 66.72 | 66.91 | 5,821,248 | +0.08(+0.12%) |
May 02, 2012 | 66.52 | 66.92 | 66.41 | 66.83 | 5,812,380 | +0.34(+0.51%) |