Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 82.59 | 83.03 | 81.08 | 81.11 | 1,549,145 | -1.81(-2.18%) |
May 30, 2013 | 83.13 | 83.46 | 82.71 | 82.92 | 792,299 | +0.01(+0.01%) |
May 29, 2013 | 83.83 | 83.50 | 82.56 | 82.91 | 1,201,152 | -0.91(-1.09%) |
May 28, 2013 | 83.60 | 83.99 | 83.32 | 83.83 | 1,360,464 | +0.90(+1.08%) |
May 24, 2013 | 81.89 | 82.95 | 81.44 | 82.93 | 1,015,296 | +0.54(+0.66%) |
May 23, 2013 | 81.88 | 82.72 | 81.62 | 82.39 | 762,245 | +0.12(+0.15%) |
May 22, 2013 | 83.11 | 84.49 | 82.03 | 82.26 | 1,044,011 | -0.81(-0.98%) |
May 21, 2013 | 83.25 | 83.80 | 83.01 | 83.08 | 902,659 | -0.09(-0.11%) |
May 20, 2013 | 83.57 | 83.91 | 83.04 | 83.17 | 971,441 | -0.54(-0.65%) |
May 17, 2013 | 82.89 | 83.82 | 82.81 | 83.71 | 1,127,144 | +1.05(+1.27%) |
May 16, 2013 | 83.05 | 83.24 | 82.57 | 82.66 | 839,199 | -0.69(-0.83%) |
May 15, 2013 | 83.48 | 83.76 | 83.11 | 83.35 | 1,371,611 | +0.83(+1.01%) |
May 13, 2013 | 81.60 | 82.54 | 81.59 | 82.52 | 1,274,288 | +0.59(+0.72%) |
May 10, 2013 | 80.81 | 81.93 | 80.73 | 81.93 | 1,429,870 | +1.53(+1.90%) |
May 09, 2013 | 80.16 | 80.48 | 80.06 | 80.40 | 1,133,327 | +0.14(+0.17%) |
May 08, 2013 | 80.03 | 80.31 | 79.75 | 80.26 | 1,026,331 | +0.09(+0.11%) |
May 07, 2013 | 79.94 | 80.26 | 79.86 | 80.17 | 919,979 | +0.46(+0.58%) |
May 06, 2013 | 79.92 | 80.29 | 79.64 | 79.71 | 946,319 | -0.43(-0.53%) |
May 03, 2013 | 79.67 | 80.18 | 79.42 | 80.13 | 1,722,668 | +1.04(+1.32%) |
May 02, 2013 | 77.81 | 80.59 | 77.48 | 79.09 | 3,144,042 | +2.12(+2.76%) |
May 01, 2013 | 77.57 | 78.08 | 76.74 | 76.97 | 1,391,576 | -0.59(-0.76%) |
Apr 30, 2013 | 77.80 | 77.82 | 77.21 | 77.56 | 1,787,607 | -0.42(-0.54%) |
Apr 29, 2013 | 78.00 | 78.31 | 77.85 | 77.98 | 1,260,605 | +0.16(+0.20%) |
Apr 26, 2013 | 79.03 | 79.28 | 77.81 | 77.82 | 1,528,755 | -1.46(-1.84%) |
Apr 25, 2013 | 78.46 | 79.57 | 78.27 | 79.28 | 987,920 | +1.18(+1.51%) |
Apr 24, 2013 | 79.01 | 79.09 | 78.09 | 78.10 | 843,917 | -0.72(-0.92%) |
Apr 23, 2013 | 78.49 | 79.25 | 78.09 | 78.83 | 674,592 | +0.56(+0.71%) |
Apr 22, 2013 | 77.78 | 78.53 | 77.64 | 78.27 | 874,700 | +0.49(+0.63%) |
Apr 19, 2013 | 76.99 | 77.94 | 76.90 | 77.77 | 1,960,606 | +0.75(+0.97%) |
Apr 18, 2013 | 77.87 | 77.87 | 76.54 | 77.02 | 1,540,161 | -0.74(-0.95%) |
Apr 17, 2013 | 78.11 | 78.18 | 76.93 | 77.76 | 1,255,854 | -0.72(-0.91%) |
Apr 16, 2013 | 78.35 | 78.54 | 77.67 | 78.48 | 1,556,607 | +0.48(+0.61%) |
Apr 15, 2013 | 79.06 | 79.27 | 78.00 | 78.00 | 1,092,708 | -1.25(-1.58%) |
Apr 12, 2013 | 79.11 | 79.44 | 78.83 | 79.25 | 897,838 | -0.24(-0.30%) |
Apr 11, 2013 | 79.29 | 79.86 | 79.24 | 79.49 | 1,083,656 | +0.20(+0.25%) |
Apr 10, 2013 | 79.15 | 79.62 | 78.97 | 79.29 | 1,164,198 | +0.30(+0.39%) |
Apr 09, 2013 | 78.84 | 79.30 | 78.37 | 78.99 | 1,408,564 | +0.48(+0.61%) |
Apr 08, 2013 | 78.84 | 78.95 | 78.35 | 78.51 | 1,227,353 | -0.53(-0.68%) |
Apr 05, 2013 | 78.63 | 79.40 | 78.29 | 79.05 | 1,326,730 | -0.37(-0.47%) |
Apr 04, 2013 | 79.41 | 79.77 | 79.29 | 79.42 | 1,709,417 | +0.12(+0.16%) |
Apr 03, 2013 | 79.63 | 79.89 | 78.93 | 79.29 | 2,136,265 | -0.14(-0.18%) |
Apr 02, 2013 | 79.06 | 79.72 | 78.91 | 79.43 | 1,886,043 | +0.72(+0.91%) |
Apr 01, 2013 | 78.67 | 79.15 | 78.41 | 78.72 | 822,214 | +0.08(+0.10%) |
Mar 28, 2013 | 78.50 | 78.73 | 77.98 | 78.64 | 1,214,325 | +0.37(+0.47%) |
Mar 27, 2013 | 77.07 | 78.30 | 76.56 | 78.27 | 1,685,737 | +1.03(+1.33%) |
Mar 26, 2013 | 76.37 | 77.26 | 76.01 | 77.24 | 935,644 | +1.22(+1.60%) |
Mar 25, 2013 | 76.52 | 76.67 | 75.58 | 76.02 | 979,352 | -0.24(-0.31%) |
Mar 22, 2013 | 75.82 | 76.31 | 75.59 | 76.26 | 993,022 | +0.65(+0.86%) |
Mar 21, 2013 | 76.11 | 76.49 | 75.49 | 75.61 | 1,245,769 | -0.87(-1.14%) |
Mar 20, 2013 | 75.85 | 76.60 | 75.71 | 76.48 | 1,204,753 | +1.03(+1.36%) |
Mar 19, 2013 | 75.72 | 75.73 | 75.06 | 75.45 | 1,308,930 | -0.09(-0.12%) |
Mar 18, 2013 | 75.49 | 75.75 | 75.12 | 75.54 | 1,129,499 | -0.37(-0.49%) |
Mar 15, 2013 | 76.07 | 76.16 | 75.42 | 75.91 | 2,682,866 | -0.16(-0.22%) |
Mar 14, 2013 | 74.92 | 76.09 | 74.61 | 76.08 | 2,568,127 | +1.18(+1.57%) |
Mar 13, 2013 | 74.01 | 74.90 | 73.74 | 74.90 | 1,882,657 | +0.76(+1.03%) |
Mar 12, 2013 | 73.52 | 74.16 | 73.19 | 74.14 | 1,180,566 | +0.44(+0.59%) |
Mar 11, 2013 | 73.02 | 73.82 | 72.71 | 73.70 | 1,176,824 | +0.63(+0.87%) |
Mar 08, 2013 | 72.75 | 73.11 | 72.36 | 73.07 | 1,206,293 | +0.49(+0.68%) |
Mar 07, 2013 | 72.48 | 72.97 | 72.27 | 72.57 | 1,326,910 | +0.10(+0.14%) |
Mar 06, 2013 | 72.96 | 73.16 | 72.41 | 72.48 | 1,329,045 | -0.47(-0.65%) |
Mar 05, 2013 | 72.71 | 73.04 | 72.71 | 72.95 | 1,270,224 | +0.43(+0.60%) |
Mar 04, 2013 | 72.38 | 72.52 | 71.60 | 72.52 | 1,522,346 | -0.07(-0.10%) |
Mar 01, 2013 | 71.98 | 72.61 | 71.74 | 72.59 | 1,378,917 | +0.56(+0.78%) |
Feb 28, 2013 | 72.20 | 72.45 | 71.94 | 72.02 | 1,571,902 | -0.09(-0.12%) |
Feb 27, 2013 | 71.13 | 72.25 | 70.84 | 72.11 | 1,286,780 | +1.07(+1.51%) |
Feb 26, 2013 | 71.38 | 71.78 | 70.65 | 71.04 | 1,357,141 | +0.01(+0.01%) |
Feb 25, 2013 | 72.13 | 72.44 | 71.04 | 71.04 | 1,390,683 | -0.87(-1.21%) |
Feb 22, 2013 | 71.14 | 72.07 | 70.87 | 71.90 | 1,395,704 | +0.88(+1.24%) |
Feb 21, 2013 | 71.48 | 71.66 | 70.68 | 71.02 | 1,619,774 | -0.48(-0.67%) |
Feb 20, 2013 | 72.28 | 72.43 | 71.41 | 71.50 | 1,733,204 | -0.94(-1.30%) |
Feb 19, 2013 | 72.35 | 72.60 | 72.08 | 72.44 | 1,453,166 | +0.07(+0.09%) |
Feb 15, 2013 | 72.31 | 72.52 | 72.01 | 72.38 | 1,344,113 | +0.08(+0.11%) |
Feb 14, 2013 | 72.24 | 72.31 | 71.66 | 72.29 | 1,493,004 | -0.07(-0.09%) |
Feb 13, 2013 | 72.70 | 72.92 | 72.17 | 72.36 | 1,338,841 | -0.07(-0.09%) |
Feb 12, 2013 | 72.18 | 72.75 | 72.16 | 72.43 | 1,196,137 | +0.20(+0.27%) |
Feb 11, 2013 | 71.82 | 72.27 | 71.80 | 72.23 | 1,117,561 | +0.05(+0.07%) |
Feb 08, 2013 | 71.94 | 72.52 | 71.81 | 72.18 | 1,748,173 | +0.29(+0.40%) |
Feb 07, 2013 | 71.89 | 71.98 | 71.21 | 71.89 | 2,259,347 | +0.02(+0.02%) |
Feb 06, 2013 | 71.53 | 71.96 | 71.26 | 71.88 | 2,187,615 | +2.22(+3.19%) |
Feb 04, 2013 | 69.28 | 70.25 | 69.14 | 69.65 | 2,493,219 | +0.01(+0.01%) |
Feb 01, 2013 | 69.41 | 69.78 | 69.08 | 69.64 | 1,056,009 | +0.91(+1.32%) |
Jan 31, 2013 | 68.57 | 69.03 | 68.40 | 68.74 | 1,282,770 | -0.07(-0.10%) |
Jan 30, 2013 | 69.06 | 69.52 | 68.55 | 68.80 | 957,031 | -0.13(-0.19%) |
Jan 29, 2013 | 68.70 | 69.13 | 68.48 | 68.93 | 749,928 | +0.18(+0.26%) |
Jan 28, 2013 | 69.09 | 69.15 | 68.45 | 68.75 | 811,900 | -0.43(-0.63%) |
Jan 25, 2013 | 68.64 | 69.22 | 68.52 | 69.19 | 903,043 | +0.63(+0.92%) |
Jan 24, 2013 | 68.57 | 69.01 | 68.14 | 68.56 | 940,165 | +0.11(+0.17%) |
Jan 23, 2013 | 68.30 | 68.50 | 68.08 | 68.44 | 969,241 | -0.05(-0.07%) |
Jan 22, 2013 | 68.34 | 68.59 | 67.66 | 68.49 | 1,743,491 | -0.16(-0.24%) |
Jan 18, 2013 | 68.24 | 68.67 | 67.78 | 68.66 | 1,412,663 | +0.88(+1.30%) |
Jan 17, 2013 | 68.07 | 68.13 | 67.76 | 67.77 | 1,510,010 | -0.11(-0.17%) |
Jan 16, 2013 | 67.62 | 67.98 | 67.43 | 67.89 | 1,365,455 | +0.25(+0.36%) |
Jan 15, 2013 | 67.02 | 67.74 | 66.44 | 67.64 | 1,417,116 | +0.33(+0.49%) |
Jan 14, 2013 | 66.94 | 67.32 | 66.81 | 67.31 | 1,526,657 | +0.44(+0.66%) |
Jan 11, 2013 | 67.03 | 67.03 | 66.45 | 66.87 | 1,054,600 | +0.07(+0.10%) |
Jan 10, 2013 | 66.94 | 66.97 | 66.32 | 66.81 | 913,934 | +0.11(+0.16%) |
Jan 09, 2013 | 66.66 | 67.02 | 66.32 | 66.70 | 1,008,851 | +0.17(+0.26%) |
Jan 08, 2013 | 65.96 | 66.54 | 65.33 | 66.53 | 1,434,372 | +0.59(+0.89%) |
Jan 07, 2013 | 65.56 | 66.24 | 65.56 | 65.94 | 994,099 | +0.22(+0.34%) |
Jan 04, 2013 | 65.92 | 65.92 | 65.57 | 65.72 | 1,081,263 | -0.03(-0.05%) |
Jan 03, 2013 | 65.35 | 66.05 | 65.15 | 65.75 | 1,435,507 | +0.77(+1.18%) |
Jan 02, 2013 | 64.81 | 64.98 | 64.39 | 64.98 | 1,236,447 | +1.07(+1.68%) |
Dec 31, 2012 | 63.31 | 63.96 | 62.78 | 63.91 | 926,705 | +0.65(+1.03%) |
Dec 28, 2012 | 63.79 | 63.82 | 63.18 | 63.26 | 692,909 | -0.77(-1.20%) |
Dec 27, 2012 | 63.85 | 64.19 | 63.42 | 64.03 | 636,161 | +0.21(+0.33%) |
Dec 26, 2012 | 64.31 | 64.41 | 63.44 | 63.81 | 659,696 | -0.44(-0.69%) |
Dec 24, 2012 | 64.32 | 64.62 | 64.01 | 64.25 | 293,972 | -0.25(-0.38%) |
Dec 21, 2012 | 64.43 | 64.66 | 64.06 | 64.50 | 1,982,471 | -0.22(-0.34%) |
Dec 20, 2012 | 64.33 | 64.75 | 64.26 | 64.72 | 1,261,319 | +0.49(+0.76%) |
Dec 19, 2012 | 64.56 | 64.89 | 64.22 | 64.23 | 1,103,579 | -0.25(-0.39%) |
Dec 18, 2012 | 64.50 | 64.55 | 64.11 | 64.48 | 1,421,953 | +0.09(+0.14%) |
Dec 17, 2012 | 63.65 | 64.40 | 63.54 | 64.39 | 1,132,292 | +0.83(+1.30%) |
Dec 14, 2012 | 63.92 | 64.32 | 63.47 | 63.57 | 1,481,653 | -0.61(-0.96%) |
Dec 13, 2012 | 64.17 | 64.69 | 64.05 | 64.18 | 1,344,137 | -0.11(-0.18%) |
Dec 12, 2012 | 64.15 | 64.70 | 64.00 | 64.30 | 1,626,477 | +0.32(+0.50%) |
Dec 11, 2012 | 63.51 | 64.18 | 63.39 | 63.98 | 1,666,379 | +0.61(+0.96%) |
Dec 10, 2012 | 63.31 | 63.65 | 63.09 | 63.37 | 1,354,481 | -0.12(-0.19%) |
Dec 07, 2012 | 63.24 | 63.55 | 62.85 | 63.49 | 947,615 | +0.43(+0.69%) |
Dec 06, 2012 | 62.90 | 63.16 | 62.42 | 63.06 | 1,057,063 | +0.17(+0.27%) |
Dec 05, 2012 | 62.56 | 63.21 | 62.36 | 62.89 | 1,398,037 | +0.34(+0.55%) |
Dec 04, 2012 | 62.03 | 62.67 | 61.94 | 62.55 | 1,072,741 | +0.24(+0.39%) |
Nov 30, 2012 | 62.66 | 62.70 | 62.02 | 62.31 | 2,053,237 | -0.24(-0.39%) |
Nov 29, 2012 | 63.26 | 63.57 | 62.45 | 62.55 | 1,365,115 | -0.52(-0.82%) |
Nov 28, 2012 | 62.59 | 63.17 | 62.04 | 63.07 | 1,391,910 | +0.37(+0.60%) |
Nov 27, 2012 | 62.87 | 63.30 | 62.56 | 62.70 | 1,430,804 | -0.50(-0.78%) |
Nov 26, 2012 | 62.84 | 63.36 | 62.61 | 63.19 | 1,796,915 | +0.02(+0.04%) |
Nov 23, 2012 | 62.58 | 63.17 | 62.37 | 63.17 | 571,565 | +0.74(+1.18%) |
Nov 21, 2012 | 61.98 | 62.60 | 61.81 | 62.43 | 1,495,040 | +0.52(+0.84%) |
Nov 20, 2012 | 61.62 | 61.99 | 61.27 | 61.91 | 1,193,263 | +0.32(+0.51%) |
Nov 19, 2012 | 61.90 | 62.31 | 61.45 | 61.59 | 1,563,256 | +0.16(+0.26%) |
Nov 16, 2012 | 61.37 | 61.99 | 61.23 | 61.43 | 1,625,632 | +0.11(+0.19%) |
Nov 15, 2012 | 60.73 | 61.40 | 60.67 | 61.32 | 1,452,101 | +0.67(+1.10%) |
Nov 14, 2012 | 61.10 | 61.24 | 60.28 | 60.65 | 1,179,718 | -0.20(-0.33%) |
Nov 13, 2012 | 60.47 | 61.44 | 60.47 | 60.85 | 1,042,578 | +0.20(+0.34%) |
Nov 12, 2012 | 61.38 | 61.38 | 60.35 | 60.65 | 1,373,636 | -0.49(-0.80%) |
Nov 09, 2012 | 60.95 | 61.76 | 60.89 | 61.14 | 911,781 | +0.12(+0.20%) |
Nov 08, 2012 | 61.37 | 61.39 | 60.80 | 61.02 | 2,132,130 | -0.37(-0.60%) |
Nov 07, 2012 | 61.56 | 62.75 | 60.71 | 61.38 | 1,978,099 | -2.39(-3.75%) |
Nov 06, 2012 | 62.46 | 63.80 | 62.37 | 63.77 | 2,117,153 | +1.53(+2.45%) |
Nov 05, 2012 | 61.31 | 62.41 | 61.28 | 62.24 | 954,277 | +0.75(+1.22%) |
Nov 02, 2012 | 62.36 | 62.44 | 61.42 | 61.49 | 1,000,530 | -0.50(-0.80%) |
Nov 01, 2012 | 61.35 | 62.22 | 60.97 | 61.99 | 892,551 | +0.49(+0.79%) |
Oct 31, 2012 | 61.07 | 61.65 | 60.83 | 61.50 | 1,158,150 | +0.28(+0.45%) |
Oct 26, 2012 | 61.23 | 61.23 | 61.23 | 61.23 | 892,732 | +0.04(+0.07%) |
Oct 25, 2012 | 61.35 | 61.64 | 60.94 | 61.19 | 1,160,273 | +0.02(+0.04%) |
Oct 24, 2012 | 61.38 | 61.68 | 61.11 | 61.16 | 882,436 | -0.11(-0.19%) |
Oct 23, 2012 | 61.17 | 61.71 | 60.83 | 61.28 | 937,484 | -0.20(-0.33%) |
Oct 19, 2012 | 62.09 | 62.17 | 61.37 | 61.48 | 969,072 | -1.01(-1.61%) |
Oct 18, 2012 | 62.60 | 62.67 | 62.03 | 62.49 | 818,798 | -0.15(-0.25%) |
Oct 17, 2012 | 62.66 | 62.82 | 62.13 | 62.64 | 1,021,587 | -0.15(-0.23%) |
Oct 16, 2012 | 62.40 | 62.97 | 62.40 | 62.79 | 1,016,778 | +0.61(+0.98%) |
Oct 15, 2012 | 62.84 | 62.84 | 61.97 | 62.18 | 985,966 | -0.09(-0.14%) |
Oct 12, 2012 | 62.65 | 62.97 | 62.16 | 62.27 | 1,161,440 | -0.33(-0.53%) |
Oct 11, 2012 | 62.58 | 63.02 | 62.42 | 62.60 | 1,095,428 | +0.51(+0.82%) |
Oct 10, 2012 | 62.48 | 62.58 | 61.96 | 62.09 | 1,604,193 | -0.67(-1.07%) |
Oct 09, 2012 | 64.31 | 64.31 | 62.70 | 62.76 | 1,467,688 | -1.81(-2.81%) |
Oct 08, 2012 | 64.57 | 64.74 | 64.33 | 64.58 | 565,984 | +0.01(+0.01%) |
Oct 05, 2012 | 64.56 | 64.73 | 64.33 | 64.57 | 888,274 | +0.20(+0.32%) |
Oct 04, 2012 | 64.19 | 64.42 | 63.96 | 64.36 | 876,677 | +0.35(+0.55%) |
Oct 03, 2012 | 64.19 | 64.36 | 63.77 | 64.01 | 979,695 | -0.35(-0.54%) |
Oct 02, 2012 | 64.23 | 64.42 | 64.07 | 64.36 | 727,969 | +0.20(+0.32%) |
Oct 01, 2012 | 63.92 | 64.59 | 63.88 | 64.16 | 1,191,148 | +0.32(+0.50%) |
Sep 28, 2012 | 63.88 | 64.08 | 63.48 | 63.84 | 1,221,895 | -0.15(-0.23%) |
Sep 27, 2012 | 64.14 | 64.26 | 63.62 | 63.99 | 884,586 | +0.32(+0.51%) |
Sep 26, 2012 | 64.14 | 64.20 | 63.64 | 63.66 | 874,157 | -0.54(-0.84%) |
Sep 25, 2012 | 64.53 | 64.75 | 63.96 | 64.20 | 1,545,181 | -0.09(-0.14%) |
Sep 24, 2012 | 63.85 | 64.36 | 63.82 | 64.29 | 1,435,625 | -0.17(-0.26%) |
Sep 21, 2012 | 64.63 | 64.72 | 64.33 | 64.46 | 1,096,580 | +0.08(+0.13%) |
Sep 20, 2012 | 64.19 | 64.46 | 63.93 | 64.38 | 1,321,176 | +0.02(+0.04%) |
Sep 19, 2012 | 64.60 | 64.75 | 64.20 | 64.36 | 1,044,595 | -0.24(-0.38%) |
Sep 18, 2012 | 64.56 | 64.67 | 64.35 | 64.60 | 991,285 | +0.06(+0.10%) |
Sep 17, 2012 | 64.22 | 64.60 | 64.10 | 64.53 | 1,096,692 | +0.20(+0.32%) |
Sep 14, 2012 | 63.84 | 64.48 | 63.47 | 64.33 | 1,616,097 | +0.44(+0.69%) |
Sep 13, 2012 | 63.42 | 64.10 | 63.23 | 63.89 | 1,219,787 | +0.50(+0.78%) |
Sep 12, 2012 | 63.63 | 63.73 | 63.35 | 63.40 | 1,895,790 | -0.20(-0.31%) |
Sep 11, 2012 | 63.19 | 63.91 | 63.08 | 63.59 | 1,478,167 | +0.48(+0.76%) |
Sep 10, 2012 | 63.29 | 63.39 | 62.87 | 63.11 | 1,318,249 | -0.18(-0.28%) |
Sep 07, 2012 | 62.77 | 63.30 | 62.68 | 63.29 | 1,170,280 | +0.55(+0.88%) |
Sep 06, 2012 | 62.43 | 62.77 | 62.37 | 62.74 | 1,284,776 | +0.58(+0.93%) |
Sep 05, 2012 | 61.89 | 62.41 | 61.61 | 62.16 | 1,558,383 | +0.29(+0.47%) |
Sep 04, 2012 | 61.46 | 62.11 | 61.28 | 61.87 | 1,571,846 | +0.48(+0.79%) |
Aug 31, 2012 | 61.40 | 61.64 | 61.09 | 61.38 | 1,806,997 | +0.14(+0.22%) |
Aug 30, 2012 | 60.88 | 61.42 | 60.83 | 61.25 | 1,354,406 | +0.23(+0.38%) |
Aug 29, 2012 | 61.12 | 61.45 | 60.99 | 61.01 | 1,406,980 | -0.23(-0.38%) |
Aug 27, 2012 | 61.11 | 61.59 | 61.04 | 61.25 | 1,013,217 | -0.10(-0.16%) |
Aug 24, 2012 | 60.78 | 61.45 | 60.78 | 61.34 | 914,962 | +0.53(+0.88%) |
Aug 23, 2012 | 61.38 | 61.41 | 60.70 | 60.81 | 1,309,362 | -0.58(-0.95%) |
Aug 22, 2012 | 61.44 | 61.59 | 61.20 | 61.39 | 1,009,292 | -0.14(-0.22%) |
Aug 21, 2012 | 61.89 | 62.41 | 61.50 | 61.53 | 1,878,362 | -0.34(-0.55%) |
Aug 20, 2012 | 61.77 | 62.12 | 61.60 | 61.87 | 1,513,999 | +0.02(+0.04%) |
Aug 17, 2012 | 61.44 | 61.96 | 61.20 | 61.84 | 1,476,857 | +0.53(+0.87%) |
Aug 16, 2012 | 61.37 | 61.70 | 61.25 | 61.31 | 1,250,593 | -0.23(-0.37%) |
Aug 15, 2012 | 61.34 | 61.69 | 61.26 | 61.54 | 727,940 | +0.09(+0.14%) |
Aug 14, 2012 | 61.72 | 61.72 | 61.23 | 61.45 | 756,027 | -0.12(-0.20%) |
Aug 13, 2012 | 61.24 | 61.59 | 61.06 | 61.57 | 915,434 | +0.26(+0.42%) |
Aug 10, 2012 | 60.93 | 61.37 | 60.60 | 61.31 | 1,139,817 | +0.32(+0.52%) |
Aug 09, 2012 | 61.07 | 61.31 | 60.80 | 61.00 | 1,326,403 | -0.04(-0.07%) |
Aug 08, 2012 | 60.88 | 61.40 | 60.67 | 61.04 | 1,468,343 | +0.06(+0.11%) |
Aug 07, 2012 | 60.47 | 61.38 | 60.47 | 60.97 | 1,413,096 | +0.57(+0.94%) |
Aug 06, 2012 | 60.19 | 60.94 | 60.11 | 60.41 | 1,245,161 | +0.34(+0.57%) |
Aug 03, 2012 | 60.24 | 60.88 | 59.95 | 60.07 | 1,618,178 | -0.06(-0.09%) |
Aug 02, 2012 | 61.76 | 62.21 | 59.87 | 60.12 | 2,158,952 | -0.61(-1.01%) |
Aug 01, 2012 | 60.29 | 60.88 | 60.05 | 60.74 | 2,100,613 | -0.43(-0.70%) |
Jul 31, 2012 | 61.45 | 61.76 | 61.16 | 61.17 | 1,198,961 | -0.40(-0.66%) |
Jul 30, 2012 | 61.24 | 61.57 | 60.81 | 61.57 | 2,142,054 | +0.22(+0.36%) |
Jul 27, 2012 | 60.53 | 61.48 | 60.41 | 61.35 | 1,269,670 | +1.17(+1.95%) |
Jul 26, 2012 | 59.91 | 60.29 | 59.83 | 60.18 | 1,401,326 | +0.62(+1.04%) |
Jul 25, 2012 | 59.37 | 59.99 | 59.16 | 59.56 | 936,442 | +0.44(+0.75%) |
Jul 24, 2012 | 59.74 | 59.80 | 58.72 | 59.11 | 1,263,677 | -0.69(-1.16%) |
Jul 23, 2012 | 59.96 | 60.12 | 59.51 | 59.81 | 820,916 | -0.61(-1.02%) |
Jul 20, 2012 | 61.04 | 61.28 | 60.42 | 60.42 | 1,971,149 | -0.94(-1.53%) |
Jul 19, 2012 | 61.00 | 61.50 | 60.89 | 61.36 | 940,471 | +0.43(+0.70%) |
Jul 18, 2012 | 60.57 | 61.21 | 60.24 | 60.93 | 974,595 | +0.17(+0.28%) |
Jul 17, 2012 | 60.37 | 60.85 | 59.78 | 60.76 | 860,942 | +0.58(+0.97%) |
Jul 16, 2012 | 60.02 | 60.37 | 60.02 | 60.18 | 602,288 | +0.06(+0.09%) |
Jul 13, 2012 | 60.17 | 60.41 | 60.03 | 60.12 | 1,242,242 | +0.06(+0.09%) |
Jul 12, 2012 | 59.97 | 60.50 | 59.92 | 60.07 | 1,019,695 | -0.53(-0.88%) |
Jul 11, 2012 | 60.43 | 60.86 | 60.28 | 60.60 | 877,094 | +0.16(+0.27%) |
Jul 10, 2012 | 60.83 | 61.00 | 60.31 | 60.44 | 796,183 | -0.12(-0.20%) |
Jul 09, 2012 | 60.66 | 60.75 | 60.24 | 60.56 | 690,237 | -0.15(-0.24%) |
Jul 06, 2012 | 60.48 | 60.72 | 60.21 | 60.71 | 833,432 | -0.16(-0.27%) |
Jul 05, 2012 | 61.00 | 61.22 | 60.75 | 60.87 | 1,298,147 | -0.28(-0.46%) |
Jul 03, 2012 | 60.75 | 61.40 | 60.71 | 61.15 | 864,039 | +0.26(+0.42%) |
Jul 02, 2012 | 60.69 | 60.92 | 59.97 | 60.89 | 926,486 | +0.50(+0.83%) |
Jun 29, 2012 | 59.53 | 60.39 | 59.53 | 60.39 | 1,246,195 | +1.30(+2.20%) |
Jun 28, 2012 | 59.11 | 59.24 | 58.49 | 59.09 | 1,405,298 | -0.27(-0.46%) |
Jun 27, 2012 | 59.13 | 59.63 | 59.00 | 59.36 | 967,166 | +0.57(+0.98%) |
Jun 26, 2012 | 59.28 | 59.28 | 58.71 | 58.79 | 1,140,176 | -0.22(-0.37%) |
Jun 25, 2012 | 59.48 | 59.53 | 58.99 | 59.01 | 1,193,783 | -0.77(-1.28%) |
Jun 22, 2012 | 59.84 | 59.96 | 59.49 | 59.78 | 1,248,467 | +0.21(+0.35%) |
Jun 21, 2012 | 60.50 | 60.62 | 59.51 | 59.57 | 1,183,759 | -0.76(-1.26%) |
Jun 20, 2012 | 60.40 | 60.50 | 59.89 | 60.33 | 1,351,581 | -0.06(-0.11%) |
Jun 19, 2012 | 59.66 | 60.50 | 59.57 | 60.39 | 1,714,910 | +1.07(+1.80%) |
Jun 18, 2012 | 59.35 | 59.52 | 59.06 | 59.32 | 1,648,337 | -0.13(-0.22%) |
Jun 15, 2012 | 59.08 | 59.47 | 58.97 | 59.45 | 3,571,247 | +0.36(+0.62%) |
Jun 14, 2012 | 58.99 | 59.44 | 58.87 | 59.09 | 1,446,700 | +0.12(+0.21%) |
Jun 13, 2012 | 58.77 | 59.39 | 58.69 | 58.97 | 1,335,113 | +0.12(+0.21%) |
Jun 12, 2012 | 58.57 | 58.93 | 58.17 | 58.85 | 1,146,068 | +0.25(+0.43%) |
Jun 11, 2012 | 59.57 | 59.57 | 58.56 | 58.60 | 1,187,138 | -0.59(-1.00%) |
Jun 08, 2012 | 58.79 | 59.20 | 58.68 | 59.19 | 1,023,929 | +0.29(+0.49%) |
Jun 07, 2012 | 59.37 | 59.52 | 58.75 | 58.90 | 1,408,791 | +0.14(+0.23%) |
Jun 06, 2012 | 58.48 | 58.90 | 58.22 | 58.76 | 1,525,047 | +0.48(+0.82%) |
Jun 05, 2012 | 57.73 | 58.43 | 57.52 | 58.28 | 1,207,474 | +0.33(+0.57%) |
Jun 04, 2012 | 57.88 | 58.02 | 57.45 | 57.95 | 1,586,269 | -0.02(-0.03%) |