Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.93 | 69.99 | 69.24 | 69.24 | 67,094 | -1.14(-1.63%) |
May 30, 2013 | 70.08 | 70.59 | 69.91 | 70.38 | 83,843 | +0.30(+0.43%) |
May 29, 2013 | 70.20 | 70.32 | 69.74 | 70.08 | 81,579 | -0.07(-0.10%) |
May 28, 2013 | 70.51 | 70.94 | 70.03 | 70.16 | 42,350 | +0.23(+0.34%) |
May 24, 2013 | 69.79 | 70.04 | 69.50 | 69.92 | 47,229 | -0.37(-0.52%) |
May 23, 2013 | 69.91 | 70.34 | 69.54 | 70.29 | 46,972 | -0.72(-1.02%) |
May 22, 2013 | 71.92 | 72.51 | 70.83 | 71.01 | 51,726 | -0.92(-1.28%) |
May 21, 2013 | 71.68 | 72.09 | 71.45 | 71.93 | 91,507 | +0.15(+0.21%) |
May 20, 2013 | 71.62 | 71.87 | 71.46 | 71.78 | 58,079 | +0.18(+0.25%) |
May 17, 2013 | 71.31 | 71.62 | 71.24 | 71.60 | 53,282 | +0.54(+0.76%) |
May 16, 2013 | 71.18 | 71.37 | 70.94 | 71.06 | 70,952 | -0.18(-0.26%) |
May 15, 2013 | 71.11 | 71.27 | 70.83 | 71.24 | 105,163 | -0.20(-0.28%) |
May 13, 2013 | 71.62 | 71.62 | 71.18 | 71.44 | 37,466 | -0.26(-0.36%) |
May 10, 2013 | 71.52 | 71.72 | 71.20 | 71.70 | 56,764 | -0.10(-0.14%) |
May 09, 2013 | 72.15 | 72.20 | 71.40 | 71.80 | 137,623 | -0.42(-0.58%) |
May 08, 2013 | 71.90 | 72.28 | 71.89 | 72.22 | 116,676 | +0.54(+0.76%) |
May 07, 2013 | 71.76 | 71.76 | 71.42 | 71.68 | 63,325 | +0.23(+0.33%) |
May 06, 2013 | 71.42 | 71.58 | 71.33 | 71.44 | 58,145 | -0.10(-0.14%) |
May 03, 2013 | 71.19 | 71.59 | 71.18 | 71.54 | 136,706 | +0.69(+0.97%) |
May 02, 2013 | 70.58 | 70.87 | 70.49 | 70.85 | 55,882 | +0.34(+0.48%) |
May 01, 2013 | 71.07 | 71.07 | 70.45 | 70.52 | 33,316 | -0.50(-0.70%) |
Apr 30, 2013 | 70.47 | 71.02 | 70.38 | 71.02 | 40,107 | +0.64(+0.91%) |
Apr 29, 2013 | 70.09 | 70.54 | 70.09 | 70.38 | 30,660 | +0.68(+0.98%) |
Apr 26, 2013 | 69.92 | 69.95 | 69.59 | 69.69 | 109,560 | -0.27(-0.39%) |
Apr 25, 2013 | 69.71 | 70.20 | 69.71 | 69.97 | 117,940 | +0.67(+0.96%) |
Apr 24, 2013 | 68.98 | 69.47 | 68.98 | 69.30 | 48,707 | +0.49(+0.71%) |
Apr 23, 2013 | 68.46 | 68.82 | 68.26 | 68.81 | 41,389 | +0.56(+0.83%) |
Apr 22, 2013 | 68.01 | 68.23 | 67.69 | 68.24 | 44,256 | +0.33(+0.49%) |
Apr 19, 2013 | 67.83 | 67.97 | 67.65 | 67.91 | 75,182 | +0.60(+0.90%) |
Apr 18, 2013 | 67.42 | 67.46 | 66.88 | 67.31 | 41,711 | +0.08(+0.12%) |
Apr 17, 2013 | 67.82 | 67.99 | 66.91 | 67.23 | 51,173 | -1.12(-1.63%) |
Apr 16, 2013 | 68.06 | 68.34 | 67.81 | 68.34 | 40,327 | +0.90(+1.33%) |
Apr 15, 2013 | 68.62 | 68.62 | 67.34 | 67.45 | 425,404 | -1.84(-2.66%) |
Apr 12, 2013 | 69.45 | 69.46 | 69.01 | 69.29 | 1,304,598 | -0.32(-0.45%) |
Apr 11, 2013 | 69.47 | 69.78 | 69.31 | 69.61 | 66,317 | +0.45(+0.66%) |
Apr 10, 2013 | 68.94 | 69.20 | 68.69 | 69.15 | 159,431 | +0.76(+1.12%) |
Apr 09, 2013 | 67.96 | 68.66 | 67.95 | 68.39 | 42,381 | +0.44(+0.65%) |
Apr 08, 2013 | 67.69 | 67.95 | 67.61 | 67.95 | 47,369 | -0.23(-0.33%) |
Apr 05, 2013 | 67.61 | 68.18 | 67.41 | 68.18 | 252,507 | -0.32(-0.47%) |
Apr 04, 2013 | 68.23 | 68.53 | 67.98 | 68.50 | 97,320 | +0.32(+0.46%) |
Apr 03, 2013 | 68.92 | 68.98 | 68.01 | 68.18 | 62,973 | -0.59(-0.85%) |
Apr 02, 2013 | 68.89 | 68.98 | 68.62 | 68.77 | 113,299 | +0.37(+0.55%) |
Apr 01, 2013 | 68.92 | 68.97 | 68.36 | 68.40 | 167,518 | -0.91(-1.31%) |
Mar 28, 2013 | 68.98 | 69.34 | 68.94 | 69.31 | 77,975 | +0.46(+0.67%) |
Mar 27, 2013 | 68.54 | 68.87 | 68.26 | 68.84 | 85,567 | -0.30(-0.44%) |
Mar 26, 2013 | 68.82 | 69.14 | 68.80 | 69.14 | 54,644 | +0.60(+0.88%) |
Mar 25, 2013 | 69.39 | 69.39 | 68.34 | 68.54 | 123,446 | -0.48(-0.69%) |
Mar 22, 2013 | 68.99 | 69.16 | 68.92 | 69.02 | 78,039 | +0.23(+0.33%) |
Mar 21, 2013 | 68.97 | 69.15 | 68.79 | 68.79 | 75,445 | -0.24(-0.35%) |
Mar 20, 2013 | 69.32 | 69.45 | 69.03 | 69.03 | 41,637 | +0.26(+0.38%) |
Mar 19, 2013 | 69.08 | 69.30 | 68.45 | 68.77 | 42,235 | -0.36(-0.52%) |
Mar 18, 2013 | 69.25 | 69.58 | 69.08 | 69.14 | 74,426 | -0.48(-0.69%) |
Mar 15, 2013 | 69.69 | 69.70 | 69.42 | 69.61 | 37,095 | +0.07(+0.10%) |
Mar 14, 2013 | 69.45 | 69.70 | 69.22 | 69.55 | 76,988 | +0.41(+0.59%) |
Mar 13, 2013 | 69.30 | 69.42 | 68.84 | 69.14 | 82,302 | +0.02(+0.03%) |
Mar 12, 2013 | 69.52 | 69.53 | 69.04 | 69.12 | 53,207 | -0.46(-0.66%) |
Mar 11, 2013 | 69.45 | 69.67 | 69.27 | 69.58 | 158,851 | +0.01(+0.02%) |
Mar 08, 2013 | 69.57 | 69.70 | 69.15 | 69.56 | 73,478 | +0.00(+0.00%) |
Mar 07, 2013 | 69.48 | 69.64 | 69.47 | 69.56 | 49,303 | +0.13(+0.19%) |
Mar 06, 2013 | 69.47 | 69.48 | 69.17 | 69.43 | 68,432 | +0.28(+0.40%) |
Mar 05, 2013 | 68.91 | 69.34 | 68.91 | 69.15 | 135,613 | +0.58(+0.85%) |
Mar 04, 2013 | 68.40 | 68.62 | 68.21 | 68.57 | 62,164 | -0.07(-0.11%) |
Mar 01, 2013 | 68.40 | 68.67 | 68.25 | 68.65 | 67,747 | +0.10(+0.14%) |
Feb 28, 2013 | 68.81 | 68.97 | 68.55 | 68.55 | 68,445 | -0.28(-0.41%) |
Feb 27, 2013 | 68.08 | 69.00 | 67.94 | 68.83 | 36,344 | +0.75(+1.10%) |
Feb 26, 2013 | 68.07 | 68.17 | 67.72 | 68.08 | 72,804 | -0.76(-1.10%) |
Feb 22, 2013 | 68.54 | 68.84 | 68.33 | 68.84 | 37,968 | +0.77(+1.13%) |
Feb 21, 2013 | 68.32 | 68.32 | 67.76 | 68.07 | 66,262 | -0.65(-0.95%) |
Feb 20, 2013 | 69.59 | 69.66 | 68.72 | 68.72 | 48,924 | -0.81(-1.17%) |
Feb 19, 2013 | 69.45 | 69.53 | 69.17 | 69.53 | 46,636 | +0.57(+0.83%) |
Feb 15, 2013 | 69.08 | 69.09 | 68.73 | 68.96 | 40,563 | -0.12(-0.18%) |
Feb 14, 2013 | 68.95 | 69.11 | 68.87 | 69.09 | 90,226 | -0.30(-0.43%) |
Feb 13, 2013 | 69.39 | 69.60 | 69.18 | 69.39 | 44,562 | +0.40(+0.59%) |
Feb 12, 2013 | 68.91 | 69.25 | 68.70 | 68.98 | 93,745 | +0.07(+0.11%) |
Feb 11, 2013 | 69.00 | 69.08 | 68.68 | 68.91 | 68,184 | -0.13(-0.19%) |
Feb 08, 2013 | 68.98 | 69.12 | 68.83 | 69.04 | 59,397 | +0.17(+0.25%) |
Feb 07, 2013 | 69.03 | 69.17 | 68.33 | 68.87 | 160,551 | -0.15(-0.21%) |
Feb 06, 2013 | 68.67 | 69.02 | 68.45 | 69.02 | 101,196 | +0.56(+0.81%) |
Feb 04, 2013 | 69.06 | 69.06 | 68.38 | 68.46 | 126,643 | -0.87(-1.25%) |
Feb 01, 2013 | 69.14 | 69.60 | 69.03 | 69.33 | 125,558 | +0.62(+0.90%) |
Jan 31, 2013 | 68.79 | 68.84 | 68.56 | 68.71 | 107,105 | -0.15(-0.22%) |
Jan 30, 2013 | 68.76 | 69.09 | 68.76 | 68.86 | 123,083 | +0.05(+0.07%) |
Jan 29, 2013 | 68.53 | 68.83 | 68.53 | 68.81 | 358,687 | +0.36(+0.52%) |
Jan 28, 2013 | 68.68 | 68.76 | 68.28 | 68.45 | 382,717 | -0.31(-0.45%) |
Jan 25, 2013 | 68.81 | 68.88 | 68.51 | 68.76 | 153,349 | +0.02(+0.03%) |
Jan 24, 2013 | 68.56 | 68.90 | 68.54 | 68.74 | 73,972 | +0.18(+0.26%) |
Jan 23, 2013 | 68.62 | 68.68 | 68.39 | 68.56 | 109,075 | -0.17(-0.25%) |
Jan 22, 2013 | 68.67 | 68.89 | 68.46 | 68.73 | 114,828 | +0.10(+0.15%) |
Jan 18, 2013 | 68.56 | 68.68 | 68.32 | 68.63 | 72,425 | +0.05(+0.07%) |
Jan 17, 2013 | 68.37 | 68.68 | 68.30 | 68.59 | 81,842 | +0.44(+0.64%) |
Jan 16, 2013 | 68.05 | 68.21 | 67.88 | 68.15 | 58,833 | -0.17(-0.25%) |
Jan 15, 2013 | 68.23 | 68.44 | 68.10 | 68.32 | 59,257 | -0.12(-0.18%) |
Jan 14, 2013 | 68.60 | 68.68 | 68.32 | 68.44 | 166,987 | -0.07(-0.11%) |
Jan 11, 2013 | 68.44 | 68.57 | 68.26 | 68.51 | 64,707 | -0.10(-0.14%) |
Jan 10, 2013 | 68.30 | 68.66 | 68.13 | 68.61 | 74,175 | +0.79(+1.16%) |
Jan 09, 2013 | 67.76 | 67.91 | 67.72 | 67.82 | 155,624 | +0.30(+0.45%) |
Jan 08, 2013 | 67.68 | 67.81 | 67.32 | 67.52 | 104,690 | -0.32(-0.48%) |
Jan 07, 2013 | 67.54 | 67.88 | 67.49 | 67.85 | 94,809 | +0.15(+0.22%) |
Jan 04, 2013 | 67.32 | 67.79 | 67.23 | 67.70 | 152,206 | +0.20(+0.29%) |
Jan 03, 2013 | 67.64 | 67.87 | 67.31 | 67.50 | 119,645 | -0.32(-0.47%) |
Jan 02, 2013 | 67.81 | 67.85 | 67.50 | 67.82 | 139,370 | +1.12(+1.68%) |
Dec 31, 2012 | 65.58 | 66.72 | 65.58 | 66.69 | 90,515 | +1.05(+1.60%) |
Dec 28, 2012 | 65.77 | 65.92 | 65.50 | 65.64 | 78,816 | -0.34(-0.52%) |
Dec 27, 2012 | 65.81 | 66.04 | 65.53 | 65.99 | 76,508 | +0.28(+0.42%) |
Dec 26, 2012 | 65.92 | 66.17 | 65.39 | 65.71 | 77,719 | +0.22(+0.34%) |
Dec 24, 2012 | 65.62 | 65.92 | 65.24 | 65.49 | 27,194 | +0.05(+0.08%) |
Dec 21, 2012 | 65.32 | 65.63 | 65.18 | 65.44 | 132,340 | -0.78(-1.17%) |
Dec 20, 2012 | 65.92 | 66.22 | 65.82 | 66.22 | 94,578 | -0.97(-1.44%) |
Dec 19, 2012 | 67.30 | 67.47 | 67.15 | 67.19 | 79,165 | -0.02(-0.03%) |
Dec 18, 2012 | 66.71 | 67.23 | 66.61 | 67.21 | 269,767 | +0.65(+0.97%) |
Dec 17, 2012 | 66.44 | 66.56 | 66.19 | 66.56 | 75,606 | +0.30(+0.45%) |
Dec 14, 2012 | 66.09 | 66.44 | 66.06 | 66.26 | 53,015 | +0.34(+0.52%) |
Dec 13, 2012 | 66.28 | 66.28 | 65.73 | 65.92 | 51,036 | -0.32(-0.49%) |
Dec 12, 2012 | 66.04 | 66.53 | 66.03 | 66.24 | 49,381 | +0.48(+0.74%) |
Dec 11, 2012 | 65.76 | 65.99 | 65.67 | 65.75 | 268,720 | +0.12(+0.19%) |
Dec 10, 2012 | 65.55 | 65.83 | 65.48 | 65.63 | 274,910 | -0.10(-0.16%) |
Dec 07, 2012 | 65.65 | 65.82 | 65.53 | 65.73 | 245,249 | +0.08(+0.12%) |
Dec 06, 2012 | 65.39 | 65.65 | 65.31 | 65.65 | 30,860 | +0.25(+0.38%) |
Dec 05, 2012 | 65.38 | 65.67 | 65.16 | 65.40 | 37,344 | +0.24(+0.37%) |
Dec 04, 2012 | 65.06 | 65.34 | 65.06 | 65.16 | 46,519 | +0.25(+0.38%) |
Nov 30, 2012 | 64.98 | 65.04 | 64.79 | 64.91 | 66,447 | +0.00(+0.00%) |
Nov 29, 2012 | 64.81 | 64.93 | 64.53 | 64.91 | 24,571 | +0.53(+0.82%) |
Nov 28, 2012 | 63.58 | 64.39 | 63.56 | 64.38 | 34,173 | +0.37(+0.58%) |
Nov 27, 2012 | 64.24 | 64.35 | 63.98 | 64.01 | 53,081 | -0.31(-0.49%) |
Nov 26, 2012 | 64.11 | 64.33 | 63.93 | 64.32 | 52,005 | -0.08(-0.13%) |
Nov 23, 2012 | 63.95 | 64.42 | 63.95 | 64.40 | 16,072 | +1.07(+1.69%) |
Nov 21, 2012 | 63.33 | 63.43 | 63.18 | 63.33 | 17,640 | -0.15(-0.23%) |
Nov 20, 2012 | 63.40 | 63.50 | 62.93 | 63.48 | 44,678 | -0.02(-0.03%) |
Nov 19, 2012 | 62.91 | 63.50 | 62.91 | 63.50 | 50,328 | +1.07(+1.72%) |
Nov 16, 2012 | 62.09 | 62.50 | 61.82 | 62.43 | 36,993 | +0.06(+0.09%) |
Nov 15, 2012 | 62.37 | 62.50 | 62.04 | 62.37 | 32,365 | +0.25(+0.40%) |
Nov 14, 2012 | 62.91 | 63.09 | 62.11 | 62.12 | 59,799 | -0.76(-1.20%) |
Nov 13, 2012 | 62.78 | 63.30 | 62.75 | 62.88 | 67,025 | -0.52(-0.83%) |
Nov 12, 2012 | 63.66 | 63.66 | 63.22 | 63.40 | 28,580 | -0.02(-0.03%) |
Nov 09, 2012 | 63.38 | 63.82 | 63.27 | 63.42 | 33,144 | -0.09(-0.14%) |
Nov 08, 2012 | 63.86 | 64.04 | 63.35 | 63.51 | 15,670 | -0.50(-0.79%) |
Nov 07, 2012 | 64.31 | 64.31 | 63.54 | 64.02 | 43,514 | -0.71(-1.09%) |
Nov 06, 2012 | 64.46 | 64.84 | 64.34 | 64.72 | 24,094 | +0.49(+0.76%) |
Nov 05, 2012 | 64.27 | 64.31 | 64.06 | 64.24 | 37,550 | -0.09(-0.14%) |
Nov 02, 2012 | 64.85 | 65.05 | 64.21 | 64.32 | 42,637 | -0.62(-0.95%) |
Nov 01, 2012 | 64.42 | 64.95 | 64.42 | 64.94 | 63,127 | +0.88(+1.37%) |
Oct 31, 2012 | 64.23 | 64.38 | 63.92 | 64.06 | 32,237 | -0.05(-0.08%) |
Oct 26, 2012 | 64.11 | 64.11 | 64.11 | 64.11 | 25,620 | -0.15(-0.24%) |
Oct 25, 2012 | 64.57 | 64.58 | 64.07 | 64.26 | 17,334 | +0.31(+0.48%) |
Oct 24, 2012 | 64.28 | 64.38 | 63.92 | 63.96 | 42,370 | +0.17(+0.26%) |
Oct 23, 2012 | 64.10 | 64.10 | 63.66 | 63.79 | 120,699 | -0.58(-0.90%) |
Oct 19, 2012 | 65.15 | 65.15 | 64.29 | 64.37 | 51,501 | -1.04(-1.59%) |
Oct 18, 2012 | 65.48 | 65.75 | 65.21 | 65.41 | 36,975 | -0.24(-0.37%) |
Oct 17, 2012 | 65.31 | 65.72 | 65.18 | 65.65 | 17,995 | +0.81(+1.24%) |
Oct 16, 2012 | 64.78 | 64.91 | 64.70 | 64.84 | 83,594 | +0.45(+0.71%) |
Oct 15, 2012 | 64.32 | 64.43 | 63.87 | 64.39 | 25,766 | +0.41(+0.64%) |
Oct 12, 2012 | 64.19 | 64.39 | 63.87 | 63.98 | 246,311 | -0.21(-0.33%) |
Oct 11, 2012 | 64.56 | 64.56 | 64.16 | 64.19 | 67,683 | +0.42(+0.66%) |
Oct 10, 2012 | 64.19 | 64.19 | 63.73 | 63.77 | 55,411 | -0.47(-0.73%) |
Oct 09, 2012 | 64.62 | 64.68 | 64.18 | 64.24 | 55,367 | -0.62(-0.96%) |
Oct 08, 2012 | 64.93 | 64.98 | 64.76 | 64.87 | 44,180 | -0.44(-0.67%) |
Oct 05, 2012 | 65.67 | 65.86 | 65.25 | 65.31 | 50,807 | +0.02(+0.03%) |
Oct 04, 2012 | 64.76 | 65.35 | 64.76 | 65.28 | 32,392 | +0.80(+1.24%) |
Oct 03, 2012 | 64.62 | 64.70 | 64.27 | 64.48 | 36,355 | -0.26(-0.40%) |
Oct 02, 2012 | 64.79 | 64.94 | 64.56 | 64.74 | 37,791 | +0.07(+0.11%) |
Oct 01, 2012 | 64.69 | 65.07 | 64.46 | 64.67 | 75,376 | +0.50(+0.78%) |
Sep 28, 2012 | 64.32 | 64.37 | 63.93 | 64.17 | 57,095 | -0.43(-0.67%) |
Sep 27, 2012 | 64.01 | 64.71 | 63.92 | 64.60 | 38,098 | +0.91(+1.43%) |
Sep 26, 2012 | 63.92 | 63.92 | 63.41 | 63.69 | 22,647 | -0.38(-0.60%) |
Sep 25, 2012 | 64.87 | 65.01 | 64.08 | 64.08 | 47,918 | -0.51(-0.78%) |
Sep 24, 2012 | 64.38 | 64.68 | 64.03 | 64.58 | 117,931 | -0.81(-1.23%) |
Sep 21, 2012 | 65.45 | 65.58 | 65.26 | 65.39 | 36,533 | +0.32(+0.49%) |
Sep 20, 2012 | 64.66 | 65.16 | 64.51 | 65.07 | 54,036 | -0.29(-0.45%) |
Sep 19, 2012 | 65.23 | 65.48 | 65.12 | 65.37 | 15,879 | +0.23(+0.35%) |
Sep 18, 2012 | 65.01 | 65.35 | 64.94 | 65.14 | 43,088 | -0.26(-0.39%) |
Sep 17, 2012 | 65.53 | 65.75 | 65.23 | 65.39 | 60,374 | -0.38(-0.58%) |
Sep 14, 2012 | 65.55 | 66.26 | 65.55 | 65.78 | 36,341 | +0.56(+0.86%) |
Sep 13, 2012 | 63.99 | 65.34 | 63.83 | 65.22 | 33,319 | +1.15(+1.80%) |
Sep 12, 2012 | 63.95 | 64.20 | 63.91 | 64.07 | 44,672 | +0.33(+0.52%) |
Sep 11, 2012 | 63.37 | 63.83 | 63.20 | 63.74 | 30,428 | +0.63(+1.00%) |
Sep 10, 2012 | 63.33 | 63.58 | 63.11 | 63.11 | 28,681 | -0.19(-0.30%) |
Sep 07, 2012 | 63.04 | 63.40 | 63.04 | 63.30 | 99,563 | +0.73(+1.17%) |
Sep 06, 2012 | 61.57 | 62.63 | 61.57 | 62.56 | 406,261 | +1.49(+2.44%) |
Sep 05, 2012 | 61.31 | 61.34 | 61.01 | 61.07 | 46,666 | -0.36(-0.59%) |
Sep 04, 2012 | 61.59 | 61.59 | 61.15 | 61.43 | 50,820 | -0.14(-0.23%) |
Aug 31, 2012 | 61.56 | 61.76 | 60.93 | 61.57 | 33,274 | +0.78(+1.28%) |
Aug 30, 2012 | 61.27 | 61.27 | 60.58 | 60.79 | 42,838 | -0.68(-1.10%) |
Aug 29, 2012 | 61.76 | 61.76 | 61.42 | 61.47 | 15,882 | -0.28(-0.45%) |
Aug 27, 2012 | 62.36 | 62.36 | 61.66 | 61.75 | 253,427 | -0.56(-0.91%) |
Aug 24, 2012 | 62.12 | 62.37 | 62.00 | 62.31 | 19,531 | +0.01(+0.01%) |
Aug 23, 2012 | 62.58 | 62.58 | 62.19 | 62.31 | 16,517 | -0.23(-0.38%) |
Aug 22, 2012 | 62.25 | 62.71 | 62.09 | 62.54 | 79,182 | +0.09(+0.14%) |
Aug 21, 2012 | 62.56 | 63.02 | 62.33 | 62.45 | 47,801 | +0.20(+0.32%) |
Aug 20, 2012 | 62.19 | 62.33 | 61.91 | 62.25 | 38,095 | +0.02(+0.04%) |
Aug 17, 2012 | 62.26 | 62.28 | 62.00 | 62.23 | 24,583 | +0.15(+0.24%) |
Aug 16, 2012 | 61.56 | 62.19 | 61.52 | 62.09 | 23,667 | +0.62(+1.01%) |
Aug 15, 2012 | 61.29 | 61.55 | 61.26 | 61.46 | 21,811 | +0.18(+0.29%) |
Aug 14, 2012 | 61.56 | 61.62 | 61.23 | 61.29 | 33,002 | +0.04(+0.06%) |
Aug 13, 2012 | 61.20 | 61.59 | 60.99 | 61.25 | 77,893 | -0.30(-0.49%) |
Aug 10, 2012 | 61.12 | 61.55 | 61.07 | 61.55 | 46,381 | +0.18(+0.30%) |
Aug 09, 2012 | 61.15 | 61.49 | 61.10 | 61.37 | 23,091 | +0.11(+0.18%) |
Aug 08, 2012 | 61.02 | 61.34 | 60.78 | 61.26 | 107,302 | +0.06(+0.10%) |
Aug 07, 2012 | 61.02 | 61.41 | 61.02 | 61.20 | 20,338 | +0.58(+0.95%) |
Aug 06, 2012 | 60.74 | 61.01 | 60.62 | 60.62 | 25,560 | +0.14(+0.22%) |
Aug 03, 2012 | 59.96 | 60.66 | 59.96 | 60.49 | 47,628 | +1.41(+2.38%) |
Aug 02, 2012 | 59.07 | 59.70 | 58.72 | 59.08 | 48,139 | -0.62(-1.04%) |
Aug 01, 2012 | 59.77 | 60.17 | 59.65 | 59.70 | 36,833 | -0.01(-0.02%) |
Jul 31, 2012 | 59.91 | 60.17 | 59.72 | 59.72 | 37,051 | -0.30(-0.50%) |
Jul 30, 2012 | 60.10 | 60.30 | 59.89 | 60.02 | 199,049 | -0.58(-0.96%) |
Jul 27, 2012 | 59.59 | 60.60 | 59.59 | 60.60 | 22,085 | +1.27(+2.14%) |
Jul 26, 2012 | 59.10 | 59.44 | 58.93 | 59.33 | 34,241 | +1.29(+2.23%) |
Jul 25, 2012 | 58.24 | 58.27 | 57.73 | 58.03 | 26,954 | +0.33(+0.56%) |
Jul 24, 2012 | 58.01 | 58.21 | 57.37 | 57.71 | 53,876 | -0.38(-0.65%) |
Jul 23, 2012 | 57.85 | 58.23 | 57.53 | 58.09 | 49,781 | -1.35(-2.27%) |
Jul 20, 2012 | 59.57 | 59.60 | 59.25 | 59.43 | 39,499 | -0.76(-1.26%) |
Jul 19, 2012 | 59.96 | 60.34 | 59.90 | 60.19 | 51,472 | +0.62(+1.03%) |
Jul 18, 2012 | 58.94 | 59.63 | 58.94 | 59.58 | 36,360 | +0.01(+0.01%) |
Jul 17, 2012 | 59.14 | 59.58 | 58.71 | 59.57 | 27,993 | +0.29(+0.48%) |
Jul 16, 2012 | 59.25 | 59.46 | 58.97 | 59.28 | 46,656 | -0.01(-0.01%) |
Jul 13, 2012 | 58.78 | 59.41 | 58.61 | 59.29 | 53,667 | +0.71(+1.21%) |
Jul 12, 2012 | 58.53 | 58.70 | 58.12 | 58.58 | 41,922 | -0.54(-0.92%) |
Jul 11, 2012 | 59.33 | 59.49 | 58.83 | 59.12 | 20,700 | +0.01(+0.01%) |
Jul 10, 2012 | 59.66 | 59.92 | 58.96 | 59.11 | 52,252 | -0.39(-0.65%) |
Jul 09, 2012 | 59.26 | 59.50 | 59.11 | 59.50 | 30,849 | -0.18(-0.30%) |
Jul 06, 2012 | 59.85 | 60.02 | 59.40 | 59.68 | 53,177 | -0.63(-1.05%) |
Jul 05, 2012 | 60.28 | 60.48 | 59.99 | 60.31 | 50,938 | -0.51(-0.84%) |
Jul 03, 2012 | 60.35 | 60.90 | 60.35 | 60.82 | 32,093 | +0.61(+1.01%) |
Jul 02, 2012 | 59.87 | 60.26 | 59.51 | 60.21 | 33,673 | +0.50(+0.84%) |
Jun 29, 2012 | 59.29 | 59.79 | 59.08 | 59.72 | 30,076 | +1.93(+3.34%) |
Jun 28, 2012 | 57.59 | 57.94 | 57.25 | 57.79 | 35,915 | -0.29(-0.51%) |
Jun 27, 2012 | 57.83 | 58.15 | 57.64 | 58.08 | 19,890 | +0.45(+0.79%) |
Jun 26, 2012 | 57.76 | 57.76 | 57.11 | 57.62 | 42,072 | +0.27(+0.47%) |
Jun 25, 2012 | 57.51 | 57.79 | 57.02 | 57.36 | 34,905 | -1.02(-1.74%) |
Jun 22, 2012 | 58.31 | 58.42 | 58.06 | 58.37 | 78,478 | +0.42(+0.72%) |
Jun 21, 2012 | 59.40 | 59.40 | 57.92 | 57.95 | 45,829 | -1.39(-2.34%) |
Jun 20, 2012 | 59.36 | 59.69 | 58.91 | 59.34 | 63,033 | +0.10(+0.16%) |
Jun 19, 2012 | 58.73 | 59.46 | 58.73 | 59.25 | 204,106 | +0.94(+1.61%) |
Jun 18, 2012 | 57.97 | 58.48 | 57.77 | 58.31 | 87,243 | +0.05(+0.09%) |
Jun 15, 2012 | 57.80 | 58.26 | 57.60 | 58.26 | 43,677 | +0.82(+1.43%) |
Jun 14, 2012 | 57.18 | 57.53 | 57.01 | 57.43 | 46,735 | +0.37(+0.66%) |
Jun 13, 2012 | 57.31 | 57.74 | 57.02 | 57.06 | 40,479 | -0.69(-1.19%) |
Jun 12, 2012 | 57.42 | 57.77 | 57.13 | 57.75 | 41,889 | +0.64(+1.12%) |
Jun 11, 2012 | 58.39 | 58.57 | 57.07 | 57.11 | 58,586 | -0.79(-1.37%) |
Jun 08, 2012 | 57.38 | 57.90 | 57.10 | 57.90 | 30,620 | -0.08(-0.14%) |
Jun 07, 2012 | 58.78 | 58.87 | 57.86 | 57.98 | 51,162 | +0.00(+0.00%) |
Jun 06, 2012 | 57.04 | 58.00 | 57.04 | 57.98 | 30,969 | +1.48(+2.62%) |
Jun 05, 2012 | 55.87 | 56.50 | 55.87 | 56.50 | 68,997 | +0.67(+1.20%) |
Jun 04, 2012 | 55.96 | 56.17 | 55.41 | 55.83 | 73,986 | -0.02(-0.04%) |