Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 77.45 | 78.07 | 77.22 | 77.22 | 93,727 | -0.73(-0.94%) |
May 30, 2013 | 77.73 | 78.21 | 77.63 | 77.95 | 47,169 | +0.30(+0.39%) |
May 29, 2013 | 77.70 | 78.20 | 77.18 | 77.65 | 49,081 | -0.81(-1.03%) |
May 28, 2013 | 78.04 | 79.04 | 77.85 | 78.46 | 143,599 | +1.44(+1.87%) |
May 24, 2013 | 76.29 | 77.10 | 75.67 | 77.02 | 126,433 | +0.52(+0.68%) |
May 23, 2013 | 76.09 | 76.69 | 75.73 | 76.50 | 83,273 | +0.19(+0.25%) |
May 22, 2013 | 77.04 | 77.45 | 75.78 | 76.31 | 115,181 | -0.80(-1.04%) |
May 21, 2013 | 77.02 | 77.24 | 76.63 | 77.11 | 91,336 | +0.07(+0.09%) |
May 20, 2013 | 77.06 | 77.46 | 76.74 | 77.04 | 117,714 | -0.30(-0.39%) |
May 17, 2013 | 77.30 | 77.44 | 77.10 | 77.34 | 177,238 | +0.54(+0.70%) |
May 16, 2013 | 77.32 | 77.62 | 76.48 | 76.80 | 96,931 | -0.72(-0.93%) |
May 15, 2013 | 77.35 | 77.73 | 77.09 | 77.52 | 158,315 | +0.50(+0.65%) |
May 13, 2013 | 77.19 | 77.43 | 76.81 | 77.02 | 67,797 | -0.54(-0.70%) |
May 10, 2013 | 77.46 | 78.00 | 77.27 | 77.56 | 81,041 | +0.11(+0.14%) |
May 09, 2013 | 77.27 | 78.15 | 77.27 | 77.45 | 99,213 | -0.34(-0.44%) |
May 08, 2013 | 77.09 | 78.12 | 77.05 | 77.79 | 77,201 | +0.29(+0.37%) |
May 07, 2013 | 76.47 | 77.54 | 75.98 | 77.50 | 78,294 | +1.30(+1.71%) |
May 06, 2013 | 76.36 | 76.91 | 76.09 | 76.20 | 90,317 | -0.14(-0.18%) |
May 03, 2013 | 75.17 | 76.54 | 74.33 | 76.34 | 126,458 | +2.01(+2.70%) |
May 02, 2013 | 74.11 | 74.57 | 73.75 | 74.33 | 115,620 | +0.40(+0.54%) |
May 01, 2013 | 74.95 | 75.15 | 73.84 | 73.93 | 199,785 | -1.13(-1.51%) |
Apr 30, 2013 | 75.10 | 75.37 | 74.43 | 75.06 | 84,305 | +0.03(+0.04%) |
Apr 29, 2013 | 74.94 | 75.20 | 74.37 | 75.03 | 149,056 | +0.21(+0.28%) |
Apr 26, 2013 | 75.42 | 75.45 | 74.50 | 74.82 | 120,618 | -0.63(-0.83%) |
Apr 25, 2013 | 75.56 | 76.04 | 75.29 | 75.45 | 262,840 | +0.32(+0.43%) |
Apr 24, 2013 | 73.76 | 75.54 | 73.29 | 75.13 | 189,260 | +1.08(+1.46%) |
Apr 23, 2013 | 74.57 | 74.71 | 72.96 | 74.05 | 150,271 | +0.09(+0.12%) |
Apr 22, 2013 | 73.38 | 74.10 | 72.53 | 73.96 | 115,374 | +0.75(+1.02%) |
Apr 19, 2013 | 73.13 | 73.60 | 72.69 | 73.21 | 262,972 | +0.07(+0.10%) |
Apr 18, 2013 | 74.76 | 74.76 | 72.49 | 73.14 | 233,397 | -1.50(-2.01%) |
Apr 17, 2013 | 76.86 | 76.86 | 74.13 | 74.64 | 187,108 | -2.66(-3.44%) |
Apr 16, 2013 | 75.75 | 77.39 | 75.48 | 77.30 | 166,274 | +2.04(+2.71%) |
Apr 15, 2013 | 77.91 | 77.91 | 75.08 | 75.26 | 141,720 | -3.07(-3.92%) |
Apr 12, 2013 | 77.92 | 78.43 | 77.92 | 78.33 | 68,186 | -0.01(-0.01%) |
Apr 11, 2013 | 78.53 | 78.89 | 78.01 | 78.34 | 80,541 | -0.24(-0.31%) |
Apr 10, 2013 | 77.36 | 78.69 | 77.36 | 78.58 | 122,950 | +1.56(+2.03%) |
Apr 09, 2013 | 77.91 | 78.01 | 76.99 | 77.02 | 96,291 | -0.95(-1.22%) |
Apr 08, 2013 | 75.71 | 78.05 | 75.70 | 77.97 | 166,472 | +2.39(+3.16%) |
Apr 05, 2013 | 74.58 | 75.92 | 74.54 | 75.58 | 108,209 | -0.36(-0.47%) |
Apr 04, 2013 | 76.20 | 76.48 | 75.68 | 75.94 | 170,439 | -0.12(-0.16%) |
Apr 03, 2013 | 77.24 | 77.89 | 75.80 | 76.06 | 178,157 | -1.15(-1.49%) |
Apr 02, 2013 | 78.33 | 78.39 | 76.98 | 77.21 | 90,045 | -0.83(-1.06%) |
Apr 01, 2013 | 78.46 | 78.89 | 76.75 | 78.04 | 239,171 | -0.40(-0.51%) |
Mar 28, 2013 | 78.57 | 78.71 | 77.86 | 78.44 | 72,602 | +0.12(+0.15%) |
Mar 27, 2013 | 76.92 | 78.42 | 76.74 | 78.32 | 103,488 | +0.75(+0.97%) |
Mar 26, 2013 | 76.84 | 77.77 | 76.84 | 77.57 | 69,765 | +0.94(+1.23%) |
Mar 25, 2013 | 77.25 | 77.56 | 75.58 | 76.63 | 131,204 | -0.34(-0.44%) |
Mar 22, 2013 | 76.77 | 77.40 | 76.75 | 76.97 | 88,755 | +0.32(+0.42%) |
Mar 21, 2013 | 76.74 | 77.43 | 76.33 | 76.65 | 84,987 | -0.57(-0.74%) |
Mar 20, 2013 | 76.94 | 77.51 | 76.94 | 77.22 | 165,608 | +0.63(+0.82%) |
Mar 19, 2013 | 77.42 | 77.68 | 75.88 | 76.59 | 338,982 | -0.70(-0.91%) |
Mar 18, 2013 | 77.73 | 78.10 | 77.03 | 77.29 | 267,525 | -1.23(-1.57%) |
Mar 15, 2013 | 77.50 | 78.53 | 77.50 | 78.52 | 207,985 | +0.44(+0.56%) |
Mar 14, 2013 | 77.32 | 78.09 | 77.32 | 78.08 | 87,498 | +0.78(+1.01%) |
Mar 13, 2013 | 76.44 | 77.43 | 76.44 | 77.30 | 82,098 | +0.76(+0.99%) |
Mar 12, 2013 | 76.45 | 76.77 | 75.97 | 76.54 | 123,009 | +0.24(+0.31%) |
Mar 11, 2013 | 76.28 | 76.80 | 76.14 | 76.30 | 98,011 | -0.19(-0.25%) |
Mar 08, 2013 | 76.17 | 76.55 | 75.63 | 76.49 | 93,163 | +1.11(+1.47%) |
Mar 07, 2013 | 75.12 | 75.45 | 74.70 | 75.38 | 77,294 | +0.52(+0.69%) |
Mar 06, 2013 | 74.79 | 75.13 | 74.37 | 74.86 | 95,598 | +0.06(+0.08%) |
Mar 05, 2013 | 74.10 | 75.12 | 74.10 | 74.80 | 130,620 | +1.08(+1.47%) |
Mar 04, 2013 | 73.91 | 74.17 | 72.72 | 73.72 | 123,784 | -0.51(-0.69%) |
Mar 01, 2013 | 72.62 | 74.33 | 72.45 | 74.23 | 221,086 | +0.65(+0.88%) |
Feb 28, 2013 | 73.22 | 74.41 | 72.95 | 73.58 | 228,263 | +0.70(+0.96%) |
Feb 27, 2013 | 71.81 | 73.28 | 71.81 | 72.88 | 125,438 | +1.01(+1.41%) |
Feb 26, 2013 | 71.05 | 71.93 | 70.84 | 71.87 | 196,235 | +1.02(+1.44%) |
Feb 25, 2013 | 71.77 | 71.85 | 70.84 | 70.85 | 163,915 | -0.62(-0.87%) |
Feb 22, 2013 | 71.26 | 71.62 | 70.94 | 71.47 | 99,252 | +0.43(+0.61%) |
Feb 21, 2013 | 70.70 | 71.34 | 70.40 | 71.04 | 166,032 | +0.17(+0.24%) |
Feb 20, 2013 | 71.59 | 72.21 | 70.85 | 70.87 | 169,638 | -0.86(-1.20%) |
Feb 19, 2013 | 70.59 | 71.76 | 70.59 | 71.73 | 138,305 | +1.10(+1.56%) |
Feb 15, 2013 | 70.72 | 70.83 | 70.19 | 70.63 | 88,659 | +0.16(+0.23%) |
Feb 14, 2013 | 70.13 | 70.65 | 70.13 | 70.47 | 92,479 | -0.04(-0.06%) |
Feb 13, 2013 | 70.18 | 70.51 | 69.97 | 70.51 | 92,490 | +0.37(+0.53%) |
Feb 12, 2013 | 69.91 | 70.48 | 69.86 | 70.14 | 134,951 | +0.13(+0.19%) |
Feb 11, 2013 | 69.65 | 70.01 | 69.24 | 70.01 | 98,356 | +0.14(+0.20%) |
Feb 08, 2013 | 69.28 | 70.29 | 69.26 | 69.87 | 188,749 | +0.68(+0.98%) |
Feb 07, 2013 | 68.79 | 69.31 | 68.68 | 69.19 | 107,315 | +0.18(+0.26%) |
Feb 06, 2013 | 68.48 | 69.23 | 68.32 | 69.01 | 97,123 | +0.81(+1.19%) |
Feb 04, 2013 | 68.53 | 68.95 | 67.97 | 68.20 | 124,799 | -0.75(-1.09%) |
Feb 01, 2013 | 68.62 | 69.17 | 68.53 | 68.95 | 142,559 | +0.69(+1.01%) |
Jan 31, 2013 | 69.05 | 69.05 | 68.19 | 68.26 | 221,673 | -0.56(-0.81%) |
Jan 30, 2013 | 69.61 | 69.75 | 68.64 | 68.82 | 164,062 | -1.08(-1.55%) |
Jan 29, 2013 | 69.85 | 70.47 | 69.50 | 69.90 | 213,231 | -0.10(-0.14%) |
Jan 28, 2013 | 70.94 | 71.00 | 69.75 | 70.00 | 313,406 | -1.00(-1.41%) |
Jan 25, 2013 | 71.92 | 72.31 | 70.81 | 71.00 | 242,409 | -0.79(-1.10%) |
Jan 24, 2013 | 70.11 | 72.24 | 69.04 | 71.79 | 558,389 | +2.12(+3.04%) |
Jan 23, 2013 | 69.80 | 70.15 | 69.48 | 69.67 | 264,864 | -0.11(-0.16%) |
Jan 22, 2013 | 67.84 | 69.99 | 67.84 | 69.78 | 208,077 | +1.78(+2.62%) |
Jan 18, 2013 | 67.78 | 68.00 | 67.20 | 68.00 | 142,950 | +0.09(+0.13%) |
Jan 17, 2013 | 67.79 | 68.05 | 67.47 | 67.91 | 100,428 | +0.29(+0.43%) |
Jan 16, 2013 | 67.62 | 67.87 | 67.25 | 67.62 | 97,742 | -0.34(-0.50%) |
Jan 15, 2013 | 66.94 | 68.08 | 66.94 | 67.96 | 106,464 | +0.61(+0.91%) |
Jan 14, 2013 | 67.55 | 67.86 | 66.84 | 67.35 | 87,997 | -0.38(-0.56%) |
Jan 11, 2013 | 68.31 | 68.31 | 67.46 | 67.73 | 230,073 | -0.42(-0.62%) |
Jan 10, 2013 | 68.04 | 68.24 | 67.61 | 68.15 | 134,656 | +0.57(+0.84%) |
Jan 09, 2013 | 66.90 | 67.77 | 66.67 | 67.58 | 164,177 | +0.68(+1.02%) |
Jan 08, 2013 | 67.16 | 67.50 | 66.33 | 66.90 | 208,156 | +0.58(+0.87%) |
Jan 07, 2013 | 66.14 | 66.51 | 65.80 | 66.32 | 133,414 | -0.37(-0.55%) |
Jan 04, 2013 | 66.30 | 66.81 | 65.87 | 66.69 | 203,484 | +0.52(+0.79%) |
Jan 03, 2013 | 66.58 | 67.38 | 66.03 | 66.17 | 85,065 | -0.49(-0.74%) |
Jan 02, 2013 | 66.96 | 67.14 | 65.80 | 66.66 | 210,206 | +1.59(+2.44%) |
Dec 31, 2012 | 63.53 | 65.21 | 63.00 | 65.07 | 129,065 | +1.40(+2.20%) |
Dec 28, 2012 | 63.91 | 64.59 | 63.59 | 63.67 | 83,254 | -0.76(-1.18%) |
Dec 27, 2012 | 64.03 | 64.55 | 63.66 | 64.43 | 60,380 | +0.33(+0.51%) |
Dec 26, 2012 | 64.94 | 65.04 | 63.94 | 64.10 | 70,537 | -0.72(-1.11%) |
Dec 24, 2012 | 64.85 | 65.09 | 64.33 | 64.82 | 45,554 | -0.38(-0.58%) |
Dec 21, 2012 | 64.72 | 65.27 | 64.19 | 65.20 | 461,210 | +0.01(+0.02%) |
Dec 20, 2012 | 64.92 | 65.60 | 64.89 | 65.19 | 170,932 | +0.16(+0.25%) |
Dec 19, 2012 | 64.31 | 65.34 | 63.36 | 65.03 | 208,916 | +0.69(+1.07%) |
Dec 18, 2012 | 62.60 | 64.37 | 62.37 | 64.34 | 186,184 | +2.03(+3.26%) |
Dec 17, 2012 | 62.00 | 62.69 | 61.81 | 62.31 | 112,638 | +0.60(+0.97%) |
Dec 14, 2012 | 61.83 | 62.43 | 61.42 | 61.71 | 117,346 | -0.20(-0.32%) |
Dec 13, 2012 | 62.65 | 63.18 | 61.58 | 61.91 | 129,667 | -0.86(-1.37%) |
Dec 12, 2012 | 64.52 | 64.54 | 62.61 | 62.77 | 155,572 | -1.41(-2.20%) |
Dec 11, 2012 | 64.22 | 64.53 | 63.71 | 64.18 | 160,653 | +0.37(+0.58%) |
Dec 10, 2012 | 62.99 | 63.93 | 62.44 | 63.81 | 107,314 | +0.90(+1.43%) |
Dec 07, 2012 | 63.12 | 63.14 | 62.51 | 62.91 | 49,928 | +0.22(+0.35%) |
Dec 06, 2012 | 62.49 | 62.70 | 62.00 | 62.69 | 63,208 | +0.11(+0.18%) |
Dec 05, 2012 | 62.70 | 62.99 | 61.87 | 62.58 | 95,867 | +0.02(+0.03%) |
Dec 04, 2012 | 62.83 | 62.88 | 61.95 | 62.56 | 127,908 | -0.44(-0.70%) |
Nov 30, 2012 | 64.03 | 64.11 | 62.54 | 63.00 | 207,945 | -0.90(-1.41%) |
Nov 29, 2012 | 63.30 | 64.29 | 63.26 | 63.90 | 109,767 | +0.56(+0.88%) |
Nov 28, 2012 | 62.61 | 63.44 | 62.16 | 63.34 | 75,154 | +0.35(+0.56%) |
Nov 27, 2012 | 63.53 | 64.21 | 62.96 | 62.99 | 85,672 | -0.56(-0.88%) |
Nov 26, 2012 | 62.59 | 63.55 | 62.59 | 63.55 | 139,442 | +0.64(+1.02%) |
Nov 23, 2012 | 62.60 | 62.91 | 61.98 | 62.91 | 55,784 | +0.41(+0.66%) |
Nov 21, 2012 | 62.79 | 62.94 | 62.22 | 62.50 | 45,204 | -0.14(-0.22%) |
Nov 20, 2012 | 62.18 | 62.70 | 61.83 | 62.64 | 105,230 | +0.38(+0.61%) |
Nov 19, 2012 | 61.36 | 62.26 | 61.13 | 62.26 | 110,459 | +1.54(+2.54%) |
Nov 16, 2012 | 60.26 | 61.37 | 59.61 | 60.72 | 290,150 | +0.32(+0.53%) |
Nov 15, 2012 | 60.50 | 60.92 | 59.73 | 60.40 | 160,081 | -0.05(-0.08%) |
Nov 14, 2012 | 62.00 | 62.00 | 60.31 | 60.45 | 181,173 | -1.55(-2.50%) |
Nov 13, 2012 | 61.28 | 62.63 | 61.08 | 62.00 | 158,411 | +0.40(+0.65%) |
Nov 12, 2012 | 62.93 | 62.93 | 61.55 | 61.60 | 115,564 | -0.92(-1.47%) |
Nov 09, 2012 | 62.01 | 63.00 | 60.66 | 62.52 | 160,810 | +0.07(+0.11%) |
Nov 08, 2012 | 63.39 | 63.77 | 62.43 | 62.45 | 147,157 | -0.87(-1.37%) |
Nov 07, 2012 | 65.31 | 67.03 | 62.97 | 63.32 | 210,838 | -2.01(-3.08%) |
Nov 06, 2012 | 64.56 | 66.36 | 64.56 | 65.33 | 231,992 | +0.64(+0.99%) |
Nov 05, 2012 | 63.77 | 64.70 | 63.23 | 64.69 | 162,788 | +1.00(+1.57%) |
Nov 02, 2012 | 64.95 | 65.24 | 63.69 | 63.69 | 204,057 | -1.50(-2.30%) |
Nov 01, 2012 | 64.24 | 65.49 | 63.67 | 65.19 | 209,605 | +1.16(+1.81%) |
Oct 31, 2012 | 62.74 | 64.03 | 62.51 | 64.03 | 141,189 | +0.80(+1.27%) |
Oct 26, 2012 | 65.58 | 63.23 | 63.23 | 63.23 | 193,400 | -2.53(-3.85%) |
Oct 25, 2012 | 62.96 | 65.89 | 62.96 | 65.76 | 302,271 | +3.99(+6.46%) |
Oct 24, 2012 | 62.79 | 63.11 | 61.45 | 61.77 | 126,451 | -0.59(-0.95%) |
Oct 23, 2012 | 63.34 | 63.52 | 61.89 | 62.36 | 128,082 | -2.17(-3.36%) |
Oct 19, 2012 | 64.61 | 65.17 | 64.08 | 64.53 | 298,221 | -0.47(-0.72%) |
Oct 18, 2012 | 65.15 | 65.47 | 64.85 | 65.00 | 112,813 | -0.22(-0.34%) |
Oct 17, 2012 | 64.39 | 65.22 | 64.30 | 65.22 | 65,598 | +0.89(+1.38%) |
Oct 16, 2012 | 63.81 | 64.50 | 63.81 | 64.33 | 61,266 | +0.70(+1.10%) |
Oct 15, 2012 | 63.38 | 63.74 | 63.10 | 63.63 | 60,354 | +0.26(+0.41%) |
Oct 12, 2012 | 63.78 | 64.26 | 63.16 | 63.37 | 52,977 | -0.33(-0.52%) |
Oct 11, 2012 | 63.87 | 64.37 | 63.66 | 63.70 | 48,831 | +0.25(+0.39%) |
Oct 10, 2012 | 63.75 | 63.76 | 63.26 | 63.45 | 57,361 | -0.29(-0.45%) |
Oct 09, 2012 | 64.68 | 64.80 | 63.55 | 63.74 | 68,496 | -0.96(-1.48%) |
Oct 08, 2012 | 64.05 | 65.08 | 64.05 | 64.70 | 91,394 | +0.24(+0.37%) |
Oct 05, 2012 | 64.26 | 65.46 | 64.19 | 64.46 | 102,799 | +0.27(+0.42%) |
Oct 04, 2012 | 64.20 | 64.69 | 63.75 | 64.19 | 119,417 | +0.27(+0.42%) |
Oct 03, 2012 | 64.34 | 64.48 | 63.79 | 63.92 | 57,620 | -0.20(-0.31%) |
Oct 02, 2012 | 64.39 | 64.50 | 63.88 | 64.12 | 108,665 | +0.12(+0.19%) |
Oct 01, 2012 | 63.62 | 64.09 | 63.41 | 64.00 | 146,455 | +0.61(+0.96%) |
Sep 28, 2012 | 63.53 | 64.00 | 63.04 | 63.39 | 79,034 | -0.56(-0.88%) |
Sep 27, 2012 | 63.65 | 64.07 | 63.16 | 63.95 | 128,202 | +0.47(+0.74%) |
Sep 26, 2012 | 63.52 | 63.93 | 63.11 | 63.48 | 118,419 | +0.07(+0.11%) |
Sep 25, 2012 | 64.24 | 64.74 | 63.40 | 63.41 | 137,447 | -0.59(-0.92%) |
Sep 24, 2012 | 64.06 | 64.82 | 63.90 | 64.00 | 122,157 | -0.40(-0.62%) |
Sep 21, 2012 | 64.82 | 64.82 | 64.11 | 64.40 | 243,460 | -0.09(-0.14%) |
Sep 20, 2012 | 64.41 | 64.71 | 64.16 | 64.49 | 81,854 | -0.27(-0.42%) |
Sep 19, 2012 | 64.86 | 65.00 | 64.41 | 64.76 | 83,893 | +0.02(+0.03%) |
Sep 18, 2012 | 64.74 | 65.03 | 64.39 | 64.74 | 294,326 | -0.09(-0.14%) |
Sep 17, 2012 | 64.33 | 65.14 | 64.33 | 64.83 | 64,191 | -0.04(-0.06%) |
Sep 14, 2012 | 64.91 | 66.22 | 64.65 | 64.87 | 248,389 | -0.02(-0.03%) |
Sep 13, 2012 | 64.49 | 65.57 | 63.79 | 64.89 | 217,133 | +0.39(+0.60%) |
Sep 12, 2012 | 64.57 | 64.84 | 64.16 | 64.50 | 222,072 | -0.05(-0.08%) |
Sep 11, 2012 | 64.50 | 64.98 | 64.16 | 64.55 | 89,187 | -0.19(-0.29%) |
Sep 10, 2012 | 65.59 | 65.59 | 64.70 | 64.74 | 87,319 | -0.78(-1.19%) |
Sep 07, 2012 | 65.47 | 65.97 | 65.28 | 65.52 | 86,808 | -0.06(-0.09%) |
Sep 06, 2012 | 64.96 | 66.14 | 64.88 | 65.58 | 184,972 | +1.10(+1.71%) |
Sep 05, 2012 | 64.69 | 65.15 | 64.43 | 64.48 | 128,340 | +0.03(+0.05%) |
Sep 04, 2012 | 64.41 | 64.78 | 63.28 | 64.45 | 117,898 | -0.06(-0.09%) |
Aug 31, 2012 | 64.59 | 64.96 | 63.88 | 64.51 | 90,621 | +0.48(+0.75%) |
Aug 30, 2012 | 64.27 | 64.30 | 63.63 | 64.03 | 50,587 | -0.48(-0.74%) |
Aug 29, 2012 | 64.67 | 64.84 | 64.34 | 64.51 | 67,351 | -0.27(-0.42%) |
Aug 27, 2012 | 65.45 | 65.45 | 64.66 | 64.78 | 119,435 | -0.41(-0.63%) |
Aug 24, 2012 | 63.91 | 65.62 | 63.91 | 65.19 | 266,785 | +0.99(+1.54%) |
Aug 23, 2012 | 64.20 | 64.50 | 63.80 | 64.20 | 365,881 | -0.24(-0.37%) |
Aug 22, 2012 | 64.70 | 65.15 | 64.18 | 64.44 | 96,829 | -0.29(-0.45%) |
Aug 21, 2012 | 64.74 | 65.69 | 64.12 | 64.73 | 204,236 | +0.00(+0.00%) |
Aug 20, 2012 | 64.53 | 64.80 | 64.40 | 64.73 | 63,734 | -0.06(-0.09%) |
Aug 17, 2012 | 64.60 | 64.81 | 64.37 | 64.79 | 151,022 | -0.02(-0.03%) |
Aug 16, 2012 | 63.95 | 64.86 | 63.40 | 64.81 | 90,553 | +0.79(+1.23%) |
Aug 15, 2012 | 63.47 | 64.24 | 63.47 | 64.02 | 81,478 | +0.30(+0.47%) |
Aug 14, 2012 | 64.01 | 64.25 | 63.42 | 63.72 | 138,546 | -0.12(-0.19%) |
Aug 13, 2012 | 64.21 | 64.21 | 63.26 | 63.84 | 94,344 | -0.35(-0.55%) |
Aug 10, 2012 | 64.19 | 64.49 | 63.88 | 64.19 | 137,256 | +0.01(+0.02%) |
Aug 09, 2012 | 63.88 | 64.31 | 63.60 | 64.18 | 104,185 | +0.12(+0.19%) |
Aug 08, 2012 | 63.68 | 64.15 | 63.60 | 64.06 | 76,062 | -0.06(-0.09%) |
Aug 07, 2012 | 64.33 | 64.84 | 64.01 | 64.12 | 110,348 | +0.34(+0.53%) |
Aug 06, 2012 | 64.00 | 64.14 | 63.58 | 63.78 | 176,672 | -0.45(-0.70%) |
Aug 03, 2012 | 63.61 | 64.49 | 62.89 | 64.23 | 270,197 | +1.97(+3.16%) |
Aug 02, 2012 | 61.30 | 62.69 | 61.12 | 62.26 | 185,634 | +0.46(+0.74%) |
Aug 01, 2012 | 62.45 | 62.75 | 61.64 | 61.80 | 378,942 | -0.50(-0.80%) |
Jul 31, 2012 | 61.41 | 62.84 | 61.32 | 62.30 | 375,509 | +0.77(+1.25%) |
Jul 30, 2012 | 63.18 | 63.19 | 60.50 | 61.53 | 297,196 | -2.04(-3.21%) |
Jul 27, 2012 | 61.62 | 63.79 | 61.33 | 63.57 | 259,095 | +1.91(+3.10%) |
Jul 26, 2012 | 63.07 | 65.95 | 60.23 | 61.66 | 201,957 | +0.41(+0.67%) |
Jul 25, 2012 | 62.02 | 62.25 | 60.88 | 61.25 | 125,045 | -0.32(-0.52%) |
Jul 24, 2012 | 61.63 | 62.24 | 61.04 | 61.57 | 416,574 | -0.43(-0.69%) |
Jul 23, 2012 | 61.54 | 62.26 | 61.49 | 62.00 | 89,519 | -0.72(-1.15%) |
Jul 20, 2012 | 62.71 | 63.53 | 62.50 | 62.72 | 153,823 | -0.47(-0.74%) |
Jul 19, 2012 | 62.63 | 63.55 | 62.63 | 63.19 | 98,862 | +0.53(+0.85%) |
Jul 18, 2012 | 62.00 | 62.87 | 61.47 | 62.66 | 115,516 | +0.63(+1.02%) |
Jul 17, 2012 | 62.55 | 62.85 | 61.73 | 62.03 | 91,608 | -0.10(-0.16%) |
Jul 16, 2012 | 61.64 | 62.22 | 60.84 | 62.13 | 132,163 | +0.47(+0.76%) |
Jul 13, 2012 | 59.99 | 61.71 | 59.93 | 61.66 | 135,865 | +1.90(+3.18%) |
Jul 12, 2012 | 60.01 | 60.41 | 59.07 | 59.76 | 118,704 | -0.53(-0.88%) |
Jul 11, 2012 | 61.12 | 61.12 | 59.99 | 60.29 | 156,259 | -0.68(-1.12%) |
Jul 10, 2012 | 62.49 | 62.89 | 60.94 | 60.97 | 110,540 | -1.05(-1.69%) |
Jul 09, 2012 | 61.66 | 62.24 | 61.34 | 62.02 | 115,074 | +0.20(+0.32%) |
Jul 06, 2012 | 62.07 | 62.34 | 61.57 | 61.82 | 62,005 | -1.02(-1.62%) |
Jul 05, 2012 | 62.51 | 63.80 | 62.51 | 62.84 | 120,187 | +0.45(+0.72%) |
Jul 03, 2012 | 61.91 | 62.39 | 61.76 | 62.39 | 383,741 | +0.39(+0.63%) |
Jul 02, 2012 | 61.93 | 62.06 | 61.40 | 62.00 | 152,082 | +0.35(+0.57%) |
Jun 29, 2012 | 61.12 | 61.73 | 61.03 | 61.65 | 173,071 | +1.93(+3.23%) |
Jun 28, 2012 | 59.58 | 59.99 | 59.24 | 59.72 | 151,992 | -0.50(-0.83%) |
Jun 27, 2012 | 59.53 | 60.35 | 59.49 | 60.22 | 87,960 | +0.83(+1.40%) |
Jun 26, 2012 | 60.26 | 60.36 | 59.06 | 59.39 | 133,041 | -0.84(-1.39%) |
Jun 25, 2012 | 60.03 | 60.46 | 60.02 | 60.23 | 67,587 | -0.76(-1.25%) |
Jun 22, 2012 | 61.40 | 61.40 | 60.72 | 60.99 | 248,644 | +0.01(+0.02%) |
Jun 21, 2012 | 62.29 | 62.45 | 60.79 | 60.98 | 124,888 | -1.44(-2.31%) |
Jun 20, 2012 | 62.95 | 62.98 | 62.07 | 62.42 | 65,180 | -0.45(-0.72%) |
Jun 19, 2012 | 62.50 | 63.34 | 62.19 | 62.87 | 206,808 | +0.78(+1.26%) |
Jun 18, 2012 | 61.73 | 62.73 | 61.51 | 62.09 | 96,948 | -0.11(-0.18%) |
Jun 15, 2012 | 62.33 | 62.83 | 61.73 | 62.20 | 245,496 | +0.67(+1.09%) |
Jun 14, 2012 | 60.72 | 61.68 | 60.56 | 61.53 | 161,732 | +0.83(+1.37%) |
Jun 13, 2012 | 61.46 | 62.16 | 60.37 | 60.70 | 101,652 | -1.00(-1.62%) |
Jun 12, 2012 | 60.76 | 61.81 | 60.70 | 61.70 | 111,790 | +1.31(+2.17%) |
Jun 11, 2012 | 62.66 | 62.66 | 60.31 | 60.39 | 195,481 | -1.57(-2.53%) |
Jun 08, 2012 | 61.34 | 62.30 | 61.04 | 61.96 | 96,427 | +0.48(+0.78%) |
Jun 07, 2012 | 61.99 | 62.74 | 61.42 | 61.48 | 219,246 | +0.31(+0.51%) |
Jun 06, 2012 | 59.26 | 61.35 | 59.11 | 61.17 | 248,602 | +2.66(+4.55%) |
Jun 05, 2012 | 57.38 | 58.53 | 57.21 | 58.51 | 211,859 | +0.77(+1.33%) |
Jun 04, 2012 | 57.49 | 58.05 | 56.90 | 57.74 | 132,795 | +0.59(+1.03%) |