Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 78.47 | 78.83 | 77.80 | 77.80 | 896,393 | -0.82(-1.05%) |
May 30, 2013 | 78.47 | 78.97 | 77.96 | 78.63 | 591,785 | +0.53(+0.68%) |
May 29, 2013 | 77.85 | 78.49 | 77.74 | 78.09 | 1,006,377 | -0.07(-0.08%) |
May 28, 2013 | 77.82 | 78.53 | 77.73 | 78.16 | 660,255 | +1.01(+1.31%) |
May 24, 2013 | 76.48 | 77.17 | 76.07 | 77.15 | 523,720 | +0.33(+0.43%) |
May 23, 2013 | 76.54 | 77.28 | 76.45 | 76.82 | 615,113 | -0.30(-0.39%) |
May 22, 2013 | 78.20 | 79.14 | 76.99 | 77.12 | 844,424 | -1.16(-1.49%) |
May 21, 2013 | 78.10 | 78.60 | 77.94 | 78.28 | 660,008 | +0.16(+0.21%) |
May 20, 2013 | 77.94 | 78.33 | 77.69 | 78.12 | 543,920 | +0.07(+0.08%) |
May 17, 2013 | 77.19 | 78.16 | 77.19 | 78.05 | 720,944 | +0.92(+1.19%) |
May 16, 2013 | 77.38 | 77.83 | 76.88 | 77.13 | 818,261 | -0.50(-0.65%) |
May 15, 2013 | 76.25 | 77.98 | 76.25 | 77.63 | 785,468 | +1.50(+1.96%) |
May 13, 2013 | 76.01 | 76.55 | 75.90 | 76.14 | 518,004 | -0.13(-0.17%) |
May 10, 2013 | 76.12 | 76.40 | 75.76 | 76.27 | 508,410 | +0.33(+0.44%) |
May 09, 2013 | 76.01 | 76.25 | 75.69 | 75.94 | 641,565 | -0.09(-0.12%) |
May 08, 2013 | 75.40 | 76.14 | 75.15 | 76.03 | 552,643 | +0.66(+0.87%) |
May 07, 2013 | 74.78 | 75.41 | 74.61 | 75.37 | 680,623 | +0.79(+1.06%) |
May 06, 2013 | 74.24 | 74.74 | 74.18 | 74.58 | 382,931 | +0.34(+0.46%) |
May 03, 2013 | 74.47 | 74.32 | 74.05 | 74.25 | 570,529 | +0.26(+0.35%) |
May 02, 2013 | 73.46 | 74.53 | 73.28 | 73.99 | 973,498 | +0.65(+0.88%) |
May 01, 2013 | 73.58 | 73.78 | 73.19 | 73.34 | 993,273 | -0.49(-0.66%) |
Apr 30, 2013 | 73.49 | 73.96 | 72.97 | 73.83 | 892,426 | +0.29(+0.39%) |
Apr 29, 2013 | 73.77 | 74.01 | 73.29 | 73.54 | 573,600 | -0.01(-0.01%) |
Apr 26, 2013 | 73.80 | 73.74 | 73.44 | 73.55 | 812,806 | -0.20(-0.27%) |
Apr 25, 2013 | 73.81 | 74.05 | 73.56 | 73.74 | 1,024,856 | +0.13(+0.17%) |
Apr 24, 2013 | 73.56 | 73.70 | 73.21 | 73.62 | 767,953 | +0.27(+0.36%) |
Apr 23, 2013 | 73.07 | 73.46 | 72.62 | 73.35 | 812,094 | +0.65(+0.89%) |
Apr 22, 2013 | 72.86 | 72.92 | 72.22 | 72.71 | 835,733 | -0.05(-0.07%) |
Apr 19, 2013 | 72.16 | 72.90 | 71.82 | 72.76 | 1,241,094 | +0.87(+1.21%) |
Apr 18, 2013 | 71.19 | 72.17 | 70.50 | 71.89 | 1,712,148 | +0.75(+1.06%) |
Apr 17, 2013 | 71.87 | 72.06 | 71.05 | 71.14 | 1,198,127 | -1.42(-1.96%) |
Apr 16, 2013 | 72.27 | 72.68 | 71.95 | 72.56 | 1,995,712 | +0.09(+0.12%) |
Apr 15, 2013 | 73.68 | 74.02 | 72.47 | 72.47 | 1,997,061 | -1.39(-1.88%) |
Apr 12, 2013 | 74.78 | 76.27 | 73.63 | 73.85 | 3,372,372 | -3.45(-4.46%) |
Apr 11, 2013 | 76.97 | 77.55 | 76.88 | 77.30 | 854,290 | +0.32(+0.41%) |
Apr 10, 2013 | 75.98 | 77.06 | 75.77 | 76.99 | 880,582 | +1.25(+1.65%) |
Apr 09, 2013 | 74.42 | 75.84 | 74.36 | 75.73 | 1,201,927 | +1.25(+1.68%) |
Apr 08, 2013 | 74.50 | 74.55 | 73.99 | 74.48 | 1,538,377 | -0.08(-0.11%) |
Apr 05, 2013 | 73.76 | 74.64 | 73.60 | 74.56 | 1,530,117 | -0.30(-0.40%) |
Apr 04, 2013 | 74.51 | 75.15 | 74.38 | 74.86 | 717,592 | +0.58(+0.78%) |
Apr 03, 2013 | 75.27 | 75.27 | 74.13 | 74.28 | 868,306 | -0.93(-1.23%) |
Apr 02, 2013 | 75.77 | 75.91 | 75.00 | 75.21 | 1,195,199 | -0.31(-0.41%) |
Apr 01, 2013 | 76.02 | 76.02 | 75.20 | 75.52 | 580,646 | -0.49(-0.64%) |
Mar 28, 2013 | 76.20 | 76.40 | 74.24 | 76.01 | 964,613 | +0.01(+0.02%) |
Mar 27, 2013 | 75.15 | 76.05 | 75.00 | 75.99 | 660,560 | +0.42(+0.56%) |
Mar 26, 2013 | 76.11 | 76.12 | 75.40 | 75.57 | 1,155,080 | -0.17(-0.22%) |
Mar 25, 2013 | 76.32 | 76.36 | 75.59 | 75.74 | 793,426 | -0.24(-0.31%) |
Mar 22, 2013 | 75.87 | 76.01 | 75.55 | 75.98 | 781,254 | +0.32(+0.43%) |
Mar 21, 2013 | 75.74 | 76.08 | 75.51 | 75.65 | 743,055 | -0.45(-0.59%) |
Mar 20, 2013 | 76.23 | 76.25 | 75.66 | 76.10 | 1,360,099 | +0.32(+0.43%) |
Mar 19, 2013 | 76.36 | 76.65 | 75.62 | 75.78 | 1,176,856 | -0.34(-0.45%) |
Mar 18, 2013 | 76.70 | 77.07 | 75.52 | 76.12 | 863,501 | -0.77(-1.00%) |
Mar 15, 2013 | 77.10 | 77.27 | 76.64 | 76.88 | 1,314,755 | -0.24(-0.31%) |
Mar 14, 2013 | 76.93 | 77.19 | 76.80 | 77.12 | 537,038 | +0.33(+0.43%) |
Mar 13, 2013 | 76.74 | 76.85 | 76.39 | 76.79 | 644,965 | +0.10(+0.12%) |
Mar 12, 2013 | 76.48 | 76.77 | 76.48 | 76.69 | 1,342,556 | -0.07(-0.09%) |
Mar 11, 2013 | 76.61 | 76.79 | 76.44 | 76.76 | 895,659 | +0.16(+0.21%) |
Mar 08, 2013 | 77.05 | 77.07 | 76.35 | 76.60 | 756,177 | +0.00(+0.00%) |
Mar 07, 2013 | 76.59 | 76.71 | 76.22 | 76.60 | 819,865 | +0.10(+0.13%) |
Mar 06, 2013 | 76.70 | 76.77 | 76.15 | 76.50 | 1,066,200 | +0.13(+0.16%) |
Mar 05, 2013 | 76.37 | 76.76 | 76.21 | 76.37 | 1,077,156 | +0.29(+0.38%) |
Mar 04, 2013 | 75.28 | 76.15 | 75.28 | 76.09 | 729,013 | +0.45(+0.59%) |
Mar 01, 2013 | 74.85 | 75.80 | 74.28 | 75.64 | 836,983 | +0.42(+0.56%) |
Feb 28, 2013 | 74.89 | 75.72 | 74.82 | 75.22 | 1,006,631 | +0.10(+0.14%) |
Feb 27, 2013 | 74.64 | 75.28 | 74.13 | 75.11 | 855,753 | +0.44(+0.59%) |
Feb 26, 2013 | 74.82 | 75.03 | 73.82 | 74.68 | 1,034,977 | +0.14(+0.19%) |
Feb 25, 2013 | 77.00 | 77.28 | 74.49 | 74.54 | 1,301,954 | -2.10(-2.74%) |
Feb 22, 2013 | 75.85 | 76.64 | 75.53 | 76.64 | 952,043 | +1.20(+1.59%) |
Feb 21, 2013 | 76.42 | 76.68 | 75.35 | 75.44 | 884,132 | -1.14(-1.49%) |
Feb 20, 2013 | 77.13 | 77.21 | 76.50 | 76.58 | 910,235 | -0.83(-1.07%) |
Feb 19, 2013 | 76.83 | 77.49 | 76.74 | 77.41 | 1,605,182 | +0.70(+0.91%) |
Feb 15, 2013 | 76.82 | 76.91 | 76.10 | 76.71 | 873,427 | +0.17(+0.22%) |
Feb 14, 2013 | 76.48 | 76.78 | 76.12 | 76.54 | 1,085,022 | -0.05(-0.07%) |
Feb 13, 2013 | 77.34 | 77.46 | 76.40 | 76.59 | 902,208 | -0.57(-0.74%) |
Feb 12, 2013 | 76.37 | 77.33 | 76.26 | 77.16 | 893,142 | +0.89(+1.16%) |
Feb 11, 2013 | 76.05 | 76.37 | 75.91 | 76.28 | 639,860 | -0.11(-0.14%) |
Feb 08, 2013 | 75.99 | 76.50 | 75.82 | 76.39 | 557,740 | +0.44(+0.58%) |
Feb 07, 2013 | 75.85 | 76.34 | 75.36 | 75.95 | 681,505 | -0.19(-0.25%) |
Feb 06, 2013 | 75.87 | 76.20 | 75.66 | 76.14 | 803,260 | +0.99(+1.31%) |
Feb 04, 2013 | 75.61 | 75.72 | 74.96 | 75.15 | 712,993 | -0.89(-1.17%) |
Feb 01, 2013 | 75.54 | 76.20 | 75.13 | 76.04 | 986,521 | +0.90(+1.20%) |
Jan 31, 2013 | 75.27 | 75.36 | 74.51 | 75.14 | 1,542,182 | -0.45(-0.60%) |
Jan 30, 2013 | 75.61 | 75.75 | 74.90 | 75.60 | 1,597,111 | -0.08(-0.11%) |
Jan 29, 2013 | 75.45 | 75.74 | 75.17 | 75.68 | 1,163,728 | +0.21(+0.28%) |
Jan 28, 2013 | 76.10 | 76.11 | 75.44 | 75.47 | 1,222,275 | -0.63(-0.83%) |
Jan 25, 2013 | 76.37 | 76.42 | 75.55 | 76.10 | 799,049 | -0.02(-0.03%) |
Jan 24, 2013 | 76.25 | 76.78 | 75.91 | 76.12 | 728,287 | -0.07(-0.09%) |
Jan 23, 2013 | 76.54 | 76.70 | 76.01 | 76.18 | 951,147 | -0.48(-0.62%) |
Jan 22, 2013 | 75.41 | 76.70 | 75.41 | 76.66 | 1,760,676 | +1.08(+1.42%) |
Jan 18, 2013 | 75.92 | 75.98 | 75.15 | 75.58 | 1,297,535 | -0.03(-0.04%) |
Jan 17, 2013 | 75.45 | 75.74 | 75.11 | 75.61 | 1,458,512 | +0.31(+0.42%) |
Jan 16, 2013 | 76.29 | 76.29 | 75.06 | 75.30 | 1,485,424 | -0.40(-0.53%) |
Jan 15, 2013 | 74.87 | 75.90 | 74.61 | 75.70 | 1,592,674 | +0.48(+0.64%) |
Jan 14, 2013 | 75.40 | 75.60 | 74.65 | 75.22 | 782,923 | -0.33(-0.44%) |
Jan 11, 2013 | 75.55 | 75.96 | 74.84 | 75.55 | 845,835 | -0.22(-0.29%) |
Jan 10, 2013 | 75.69 | 75.98 | 75.22 | 75.77 | 931,834 | +0.54(+0.72%) |
Jan 09, 2013 | 75.00 | 75.49 | 74.84 | 75.22 | 660,270 | +0.33(+0.44%) |
Jan 08, 2013 | 74.78 | 74.95 | 74.19 | 74.90 | 1,131,742 | -0.08(-0.11%) |
Jan 07, 2013 | 75.00 | 75.03 | 74.25 | 74.98 | 836,788 | -0.25(-0.33%) |
Jan 04, 2013 | 74.05 | 75.27 | 73.91 | 75.22 | 1,164,332 | +1.22(+1.65%) |
Jan 03, 2013 | 73.87 | 74.10 | 73.31 | 74.00 | 993,423 | +0.07(+0.10%) |
Jan 02, 2013 | 73.02 | 73.93 | 71.95 | 73.93 | 963,199 | +1.98(+2.75%) |
Dec 31, 2012 | 71.32 | 72.07 | 71.05 | 71.95 | 836,878 | +0.57(+0.80%) |
Dec 28, 2012 | 71.35 | 72.03 | 71.34 | 71.38 | 755,074 | -0.52(-0.72%) |
Dec 27, 2012 | 72.47 | 72.53 | 70.98 | 71.90 | 788,122 | -0.45(-0.62%) |
Dec 26, 2012 | 72.84 | 72.96 | 71.95 | 72.35 | 541,591 | -0.20(-0.28%) |
Dec 24, 2012 | 72.86 | 72.91 | 72.38 | 72.55 | 316,793 | -0.52(-0.71%) |
Dec 21, 2012 | 73.15 | 73.60 | 72.79 | 73.07 | 2,314,393 | -0.93(-1.26%) |
Dec 20, 2012 | 73.63 | 74.21 | 73.52 | 74.00 | 893,896 | +0.37(+0.51%) |
Dec 19, 2012 | 73.77 | 74.37 | 73.43 | 73.63 | 950,574 | -0.45(-0.60%) |
Dec 18, 2012 | 73.20 | 74.08 | 72.86 | 74.08 | 2,572,397 | +0.98(+1.34%) |
Dec 17, 2012 | 71.87 | 73.29 | 71.57 | 73.09 | 1,868,406 | +1.45(+2.02%) |
Dec 14, 2012 | 71.50 | 71.81 | 71.46 | 71.65 | 1,223,254 | -0.25(-0.35%) |
Dec 13, 2012 | 72.19 | 72.58 | 71.54 | 71.89 | 982,061 | +0.10(+0.14%) |
Dec 12, 2012 | 71.67 | 72.35 | 71.43 | 71.79 | 1,296,062 | +0.23(+0.32%) |
Dec 11, 2012 | 71.87 | 72.07 | 71.35 | 71.57 | 935,720 | -0.14(-0.19%) |
Dec 10, 2012 | 71.24 | 72.74 | 71.01 | 71.70 | 989,116 | +0.26(+0.36%) |
Dec 07, 2012 | 71.24 | 71.52 | 70.87 | 71.45 | 780,209 | +0.22(+0.31%) |
Dec 06, 2012 | 70.49 | 71.33 | 70.36 | 71.23 | 1,276,431 | +0.75(+1.06%) |
Dec 05, 2012 | 70.64 | 70.98 | 70.01 | 70.48 | 1,032,531 | +0.12(+0.18%) |
Dec 04, 2012 | 71.13 | 71.45 | 70.27 | 70.36 | 1,228,567 | -1.16(-1.62%) |
Nov 30, 2012 | 71.28 | 71.66 | 70.94 | 71.51 | 1,011,173 | +0.34(+0.48%) |
Nov 29, 2012 | 72.03 | 72.03 | 70.99 | 71.17 | 906,835 | -0.23(-0.33%) |
Nov 28, 2012 | 71.36 | 71.54 | 70.53 | 71.40 | 953,859 | -0.27(-0.38%) |
Nov 27, 2012 | 71.84 | 72.07 | 71.11 | 71.67 | 891,637 | -0.19(-0.26%) |
Nov 26, 2012 | 72.04 | 72.25 | 71.48 | 71.86 | 814,113 | -0.55(-0.76%) |
Nov 23, 2012 | 71.75 | 72.41 | 71.64 | 72.41 | 278,022 | +1.00(+1.40%) |
Nov 21, 2012 | 71.49 | 71.55 | 70.80 | 71.41 | 505,260 | -0.14(-0.19%) |
Nov 20, 2012 | 71.20 | 71.85 | 70.66 | 71.55 | 876,371 | +0.22(+0.31%) |
Nov 19, 2012 | 71.30 | 71.70 | 70.79 | 71.33 | 971,099 | +0.78(+1.11%) |
Nov 16, 2012 | 70.08 | 70.75 | 69.54 | 70.55 | 1,349,982 | +0.50(+0.72%) |
Nov 15, 2012 | 69.93 | 70.39 | 69.58 | 70.05 | 1,692,236 | +0.18(+0.26%) |
Nov 14, 2012 | 71.54 | 71.59 | 69.68 | 69.86 | 1,428,703 | -1.42(-2.00%) |
Nov 13, 2012 | 72.49 | 72.49 | 71.13 | 71.29 | 1,603,385 | -1.34(-1.84%) |
Nov 12, 2012 | 72.22 | 72.81 | 71.87 | 72.63 | 885,914 | +0.63(+0.88%) |
Nov 09, 2012 | 72.24 | 72.77 | 71.93 | 71.99 | 1,577,992 | -0.79(-1.09%) |
Nov 08, 2012 | 73.49 | 73.87 | 72.79 | 72.79 | 960,751 | -0.57(-0.78%) |
Nov 07, 2012 | 75.13 | 75.13 | 72.86 | 73.36 | 1,687,789 | -2.71(-3.56%) |
Nov 06, 2012 | 75.16 | 76.11 | 74.96 | 76.07 | 1,113,222 | +1.08(+1.43%) |
Nov 05, 2012 | 74.82 | 75.20 | 73.90 | 74.99 | 855,405 | -0.24(-0.32%) |
Nov 02, 2012 | 76.21 | 76.25 | 75.04 | 75.23 | 1,585,829 | -0.70(-0.92%) |
Nov 01, 2012 | 75.75 | 76.08 | 75.03 | 75.93 | 1,583,499 | +0.30(+0.39%) |
Oct 31, 2012 | 75.49 | 75.92 | 74.36 | 75.63 | 2,369,469 | +0.48(+0.64%) |
Oct 26, 2012 | 75.71 | 75.15 | 75.15 | 75.15 | 964,155 | -0.56(-0.74%) |
Oct 25, 2012 | 76.29 | 76.43 | 75.42 | 75.71 | 930,684 | -0.12(-0.16%) |
Oct 24, 2012 | 75.17 | 76.37 | 75.16 | 75.84 | 1,332,868 | +0.36(+0.47%) |
Oct 23, 2012 | 75.07 | 75.63 | 74.80 | 75.48 | 1,554,163 | +0.14(+0.18%) |
Oct 19, 2012 | 75.93 | 76.00 | 74.79 | 75.34 | 1,823,142 | -0.86(-1.13%) |
Oct 18, 2012 | 74.51 | 76.53 | 73.77 | 76.20 | 2,211,408 | +1.31(+1.76%) |
Oct 17, 2012 | 71.96 | 75.44 | 71.91 | 74.88 | 3,252,547 | +4.13(+5.83%) |
Oct 16, 2012 | 71.12 | 71.38 | 70.35 | 70.76 | 1,476,353 | -0.07(-0.09%) |
Oct 15, 2012 | 70.39 | 71.18 | 70.11 | 70.82 | 907,429 | +0.84(+1.20%) |
Oct 12, 2012 | 71.19 | 71.22 | 69.54 | 69.98 | 1,504,342 | -1.50(-2.10%) |
Oct 11, 2012 | 71.94 | 72.04 | 71.38 | 71.48 | 870,614 | -0.17(-0.24%) |
Oct 10, 2012 | 71.25 | 71.84 | 70.73 | 71.66 | 1,388,537 | +1.20(+1.70%) |
Oct 09, 2012 | 71.01 | 71.12 | 70.40 | 70.46 | 851,203 | -0.73(-1.02%) |
Oct 08, 2012 | 71.19 | 71.35 | 70.88 | 71.19 | 523,653 | -0.39(-0.54%) |
Oct 05, 2012 | 71.64 | 71.92 | 71.19 | 71.57 | 843,958 | +0.31(+0.44%) |
Oct 04, 2012 | 70.50 | 71.30 | 70.39 | 71.26 | 1,236,571 | +0.86(+1.22%) |
Oct 03, 2012 | 69.57 | 70.63 | 69.40 | 70.40 | 1,753,567 | +0.92(+1.33%) |
Oct 02, 2012 | 69.80 | 69.81 | 69.04 | 69.48 | 682,974 | -0.01(-0.02%) |
Oct 01, 2012 | 69.44 | 70.42 | 69.32 | 69.49 | 1,161,904 | +0.36(+0.51%) |
Sep 28, 2012 | 68.50 | 69.48 | 68.18 | 69.14 | 1,473,128 | +0.53(+0.77%) |
Sep 27, 2012 | 68.78 | 68.91 | 68.08 | 68.61 | 871,360 | +0.29(+0.43%) |
Sep 26, 2012 | 68.80 | 68.91 | 68.02 | 68.32 | 1,398,171 | -0.46(-0.67%) |
Sep 25, 2012 | 69.41 | 69.73 | 68.77 | 68.77 | 1,144,070 | -0.49(-0.70%) |
Sep 24, 2012 | 68.48 | 69.60 | 68.43 | 69.26 | 1,057,197 | +0.25(+0.36%) |
Sep 21, 2012 | 69.47 | 69.54 | 68.76 | 69.01 | 2,498,889 | +0.47(+0.69%) |
Sep 20, 2012 | 67.82 | 68.60 | 67.59 | 68.54 | 1,305,181 | +0.05(+0.07%) |
Sep 19, 2012 | 68.22 | 68.68 | 67.99 | 68.49 | 820,181 | +0.25(+0.37%) |
Sep 18, 2012 | 68.44 | 68.52 | 68.04 | 68.24 | 650,462 | -0.12(-0.17%) |
Sep 17, 2012 | 68.63 | 68.83 | 68.20 | 68.35 | 1,146,652 | -0.52(-0.76%) |
Sep 14, 2012 | 68.17 | 69.20 | 68.00 | 68.88 | 2,327,038 | +0.78(+1.15%) |
Sep 13, 2012 | 67.19 | 68.57 | 66.47 | 68.09 | 2,250,919 | +1.17(+1.75%) |
Sep 12, 2012 | 66.73 | 67.16 | 66.58 | 66.92 | 1,232,604 | +0.25(+0.38%) |
Sep 11, 2012 | 65.88 | 67.01 | 65.73 | 66.67 | 1,669,491 | +0.96(+1.46%) |
Sep 10, 2012 | 64.92 | 65.89 | 64.92 | 65.71 | 1,190,909 | -0.22(-0.33%) |
Sep 07, 2012 | 65.43 | 66.04 | 65.27 | 65.93 | 1,215,109 | +0.65(+0.99%) |
Sep 06, 2012 | 64.43 | 65.40 | 64.42 | 65.28 | 1,474,701 | +1.09(+1.70%) |
Sep 05, 2012 | 63.62 | 64.44 | 63.57 | 64.19 | 1,906,291 | +0.66(+1.04%) |
Sep 04, 2012 | 63.07 | 63.57 | 62.73 | 63.53 | 832,778 | +0.39(+0.62%) |
Aug 31, 2012 | 63.74 | 63.74 | 63.03 | 63.14 | 1,065,393 | -0.07(-0.11%) |
Aug 30, 2012 | 63.72 | 63.83 | 62.94 | 63.21 | 2,291,098 | -0.60(-0.93%) |
Aug 29, 2012 | 63.73 | 63.96 | 63.62 | 63.80 | 2,791,507 | -0.94(-1.45%) |
Aug 27, 2012 | 61.89 | 65.23 | 63.48 | 64.74 | 5,142,626 | +2.85(+4.60%) |
Aug 24, 2012 | 61.58 | 62.02 | 61.33 | 61.89 | 402,717 | +0.27(+0.43%) |
Aug 23, 2012 | 62.31 | 62.43 | 61.54 | 61.63 | 391,659 | -0.81(-1.30%) |
Aug 22, 2012 | 62.70 | 62.85 | 62.19 | 62.44 | 419,439 | -0.29(-0.46%) |
Aug 21, 2012 | 63.36 | 63.44 | 62.48 | 62.73 | 412,049 | -0.48(-0.75%) |
Aug 20, 2012 | 62.62 | 63.21 | 62.62 | 63.21 | 502,497 | +0.30(+0.47%) |
Aug 17, 2012 | 62.71 | 62.95 | 62.45 | 62.91 | 479,367 | +0.32(+0.51%) |
Aug 16, 2012 | 62.45 | 62.69 | 62.26 | 62.59 | 298,083 | +0.12(+0.20%) |
Aug 15, 2012 | 62.00 | 62.64 | 61.98 | 62.47 | 228,865 | +0.33(+0.53%) |
Aug 14, 2012 | 62.42 | 62.56 | 62.02 | 62.14 | 319,110 | -0.11(-0.17%) |
Aug 13, 2012 | 62.45 | 62.46 | 61.82 | 62.25 | 324,458 | -0.22(-0.35%) |
Aug 10, 2012 | 62.34 | 62.51 | 62.03 | 62.46 | 239,290 | -0.10(-0.16%) |
Aug 09, 2012 | 62.41 | 62.77 | 62.19 | 62.57 | 380,320 | +0.03(+0.05%) |
Aug 08, 2012 | 62.44 | 62.71 | 62.21 | 62.54 | 401,562 | -0.22(-0.34%) |
Aug 07, 2012 | 62.80 | 63.26 | 62.54 | 62.75 | 429,474 | +0.28(+0.45%) |
Aug 06, 2012 | 63.42 | 63.43 | 62.38 | 62.47 | 660,633 | -0.54(-0.86%) |
Aug 03, 2012 | 61.89 | 63.32 | 61.75 | 63.01 | 1,121,339 | +2.10(+3.44%) |
Aug 02, 2012 | 61.17 | 61.25 | 60.22 | 60.91 | 562,350 | -0.71(-1.16%) |
Aug 01, 2012 | 62.08 | 62.23 | 61.58 | 61.63 | 955,087 | -0.25(-0.40%) |
Jul 31, 2012 | 62.02 | 62.28 | 61.69 | 61.87 | 614,972 | -0.24(-0.38%) |
Jul 30, 2012 | 62.13 | 62.56 | 61.89 | 62.11 | 383,286 | -0.20(-0.32%) |
Jul 27, 2012 | 62.00 | 62.70 | 61.64 | 62.31 | 542,827 | +0.60(+0.97%) |
Jul 26, 2012 | 61.84 | 62.07 | 61.37 | 61.71 | 571,801 | +0.88(+1.45%) |
Jul 25, 2012 | 61.17 | 61.30 | 60.40 | 60.84 | 971,175 | -0.04(-0.07%) |
Jul 24, 2012 | 60.59 | 61.02 | 60.13 | 60.88 | 595,002 | +0.19(+0.32%) |
Jul 23, 2012 | 60.38 | 60.95 | 60.29 | 60.68 | 872,140 | -0.56(-0.92%) |
Jul 20, 2012 | 62.04 | 62.34 | 61.16 | 61.25 | 918,345 | -1.19(-1.90%) |
Jul 19, 2012 | 62.66 | 62.89 | 61.97 | 62.44 | 741,611 | -0.22(-0.35%) |
Jul 18, 2012 | 61.79 | 63.11 | 61.52 | 62.65 | 1,285,886 | +0.86(+1.39%) |
Jul 17, 2012 | 60.40 | 61.84 | 60.40 | 61.79 | 1,073,687 | +1.57(+2.61%) |
Jul 16, 2012 | 60.47 | 60.91 | 59.96 | 60.22 | 619,996 | -0.31(-0.51%) |
Jul 13, 2012 | 59.61 | 60.54 | 59.44 | 60.53 | 1,025,580 | +1.16(+1.95%) |
Jul 12, 2012 | 60.06 | 60.06 | 59.31 | 59.37 | 918,364 | -0.94(-1.57%) |
Jul 11, 2012 | 59.44 | 60.58 | 59.44 | 60.32 | 717,850 | +0.76(+1.27%) |
Jul 10, 2012 | 60.55 | 60.79 | 59.32 | 59.56 | 381,076 | -0.76(-1.25%) |
Jul 09, 2012 | 60.48 | 60.65 | 59.91 | 60.32 | 459,995 | -0.14(-0.24%) |
Jul 06, 2012 | 59.90 | 60.55 | 59.62 | 60.46 | 757,786 | +0.04(+0.06%) |
Jul 05, 2012 | 60.63 | 61.08 | 60.16 | 60.42 | 668,653 | -0.41(-0.68%) |
Jul 03, 2012 | 59.93 | 60.88 | 59.90 | 60.84 | 412,302 | +0.69(+1.15%) |
Jul 02, 2012 | 59.85 | 60.21 | 59.39 | 60.14 | 582,281 | +0.63(+1.05%) |
Jun 29, 2012 | 59.34 | 59.91 | 58.85 | 59.52 | 883,096 | +1.25(+2.14%) |
Jun 28, 2012 | 58.02 | 58.39 | 57.26 | 58.27 | 668,072 | -0.09(-0.15%) |
Jun 27, 2012 | 57.63 | 58.49 | 57.30 | 58.36 | 469,381 | +0.83(+1.44%) |
Jun 26, 2012 | 57.49 | 57.84 | 57.00 | 57.53 | 632,535 | +0.23(+0.40%) |
Jun 25, 2012 | 57.49 | 57.75 | 56.99 | 57.30 | 469,867 | -1.06(-1.82%) |
Jun 22, 2012 | 58.14 | 58.59 | 57.79 | 58.36 | 575,992 | +0.70(+1.21%) |
Jun 21, 2012 | 59.08 | 59.41 | 57.59 | 57.66 | 629,730 | -1.24(-2.11%) |
Jun 20, 2012 | 58.69 | 59.05 | 58.04 | 58.90 | 598,527 | +0.21(+0.36%) |
Jun 19, 2012 | 58.41 | 58.87 | 58.08 | 58.69 | 751,416 | +0.48(+0.82%) |
Jun 18, 2012 | 58.15 | 58.55 | 57.87 | 58.21 | 445,124 | -0.20(-0.35%) |
Jun 15, 2012 | 58.03 | 58.51 | 57.60 | 58.41 | 1,006,035 | +0.55(+0.96%) |
Jun 14, 2012 | 57.05 | 57.89 | 56.93 | 57.86 | 891,789 | +0.96(+1.68%) |
Jun 13, 2012 | 56.95 | 57.76 | 56.65 | 56.90 | 747,667 | -0.37(-0.64%) |
Jun 12, 2012 | 56.42 | 57.29 | 55.99 | 57.27 | 569,326 | +0.90(+1.60%) |
Jun 11, 2012 | 58.18 | 58.22 | 56.33 | 56.37 | 549,372 | -1.25(-2.16%) |
Jun 08, 2012 | 56.73 | 57.61 | 56.52 | 57.61 | 582,178 | +0.60(+1.05%) |
Jun 07, 2012 | 57.43 | 57.89 | 56.87 | 57.02 | 983,151 | +0.50(+0.88%) |
Jun 06, 2012 | 55.86 | 56.52 | 55.55 | 56.52 | 993,098 | +1.03(+1.86%) |
Jun 05, 2012 | 55.50 | 56.46 | 55.44 | 55.49 | 1,016,039 | -0.27(-0.48%) |
Jun 04, 2012 | 56.81 | 56.81 | 55.64 | 55.75 | 848,912 | -0.88(-1.55%) |