Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 70.18 | 70.65 | 69.66 | 70.56 | 2,368,401 | +0.18(+0.26%) |
Apr 29, 2013 | 69.49 | 70.43 | 69.43 | 70.38 | 1,132,314 | +0.89(+1.28%) |
Apr 26, 2013 | 69.54 | 69.67 | 69.41 | 69.49 | 1,299,748 | -0.18(-0.26%) |
Apr 25, 2013 | 69.90 | 70.08 | 69.49 | 69.67 | 1,648,827 | -0.21(-0.30%) |
Apr 24, 2013 | 70.09 | 70.39 | 69.63 | 69.89 | 1,948,941 | -0.03(-0.04%) |
Apr 23, 2013 | 70.51 | 70.56 | 69.36 | 69.91 | 2,223,487 | -0.28(-0.40%) |
Apr 22, 2013 | 70.87 | 70.92 | 70.10 | 70.19 | 1,799,573 | -0.61(-0.86%) |
Apr 19, 2013 | 70.61 | 70.98 | 70.26 | 70.80 | 1,840,752 | +0.46(+0.66%) |
Apr 18, 2013 | 70.49 | 70.67 | 69.88 | 70.34 | 1,640,502 | -0.14(-0.19%) |
Apr 17, 2013 | 70.34 | 70.63 | 69.69 | 70.47 | 1,705,914 | -0.15(-0.22%) |
Apr 16, 2013 | 70.92 | 70.99 | 69.90 | 70.63 | 1,953,613 | +0.88(+1.27%) |
Apr 15, 2013 | 70.65 | 70.93 | 69.69 | 69.74 | 3,003,565 | -1.42(-1.99%) |
Apr 12, 2013 | 71.18 | 71.51 | 70.92 | 71.16 | 1,550,455 | -0.10(-0.14%) |
Apr 11, 2013 | 70.79 | 71.47 | 70.79 | 71.26 | 2,393,729 | +0.41(+0.58%) |
Apr 10, 2013 | 70.13 | 71.01 | 69.90 | 70.85 | 2,297,586 | +1.00(+1.43%) |
Apr 09, 2013 | 69.38 | 70.18 | 68.38 | 69.85 | 2,641,809 | +0.38(+0.55%) |
Apr 08, 2013 | 68.47 | 69.50 | 67.88 | 69.47 | 1,350,413 | +0.95(+1.39%) |
Apr 05, 2013 | 67.46 | 68.67 | 67.13 | 68.51 | 1,861,201 | +0.48(+0.70%) |
Apr 04, 2013 | 66.75 | 68.11 | 66.70 | 68.03 | 2,805,858 | +1.44(+2.17%) |
Apr 03, 2013 | 66.08 | 66.69 | 65.62 | 66.59 | 1,802,252 | +0.73(+1.11%) |
Apr 02, 2013 | 65.12 | 66.00 | 65.08 | 65.86 | 1,833,536 | +1.06(+1.63%) |
Apr 01, 2013 | 65.04 | 65.54 | 64.48 | 64.80 | 1,213,549 | -0.36(-0.55%) |
Mar 28, 2013 | 64.68 | 65.43 | 64.44 | 65.17 | 2,624,483 | +0.47(+0.73%) |
Mar 27, 2013 | 64.60 | 64.99 | 64.39 | 64.69 | 1,343,104 | -0.21(-0.33%) |
Mar 26, 2013 | 64.92 | 65.19 | 64.71 | 64.91 | 1,395,559 | +0.27(+0.42%) |
Mar 25, 2013 | 64.93 | 65.19 | 64.46 | 64.64 | 2,225,182 | -0.06(-0.09%) |
Mar 22, 2013 | 64.68 | 65.04 | 64.57 | 64.69 | 1,725,998 | +0.17(+0.27%) |
Mar 21, 2013 | 64.97 | 65.30 | 64.49 | 64.52 | 2,148,080 | -0.73(-1.12%) |
Mar 20, 2013 | 66.07 | 66.16 | 65.14 | 65.25 | 2,416,519 | -0.62(-0.93%) |
Mar 19, 2013 | 67.01 | 67.19 | 65.67 | 65.87 | 2,043,824 | -1.22(-1.81%) |
Mar 18, 2013 | 66.98 | 67.40 | 66.63 | 67.08 | 2,098,667 | -0.35(-0.51%) |
Mar 15, 2013 | 67.43 | 67.53 | 66.89 | 67.43 | 1,967,765 | -0.27(-0.40%) |
Mar 14, 2013 | 67.30 | 67.85 | 67.21 | 67.70 | 1,348,526 | +0.48(+0.71%) |
Mar 13, 2013 | 67.15 | 67.32 | 66.92 | 67.22 | 1,213,843 | +0.09(+0.13%) |
Mar 12, 2013 | 66.64 | 67.17 | 66.28 | 67.13 | 1,637,765 | +0.47(+0.71%) |
Mar 11, 2013 | 65.87 | 66.67 | 65.78 | 66.65 | 1,446,420 | +0.74(+1.12%) |
Mar 08, 2013 | 66.90 | 66.90 | 65.76 | 65.92 | 1,484,686 | -0.60(-0.91%) |
Mar 07, 2013 | 67.19 | 67.48 | 66.48 | 66.52 | 1,387,247 | -0.64(-0.95%) |
Mar 06, 2013 | 67.69 | 67.69 | 66.94 | 67.16 | 595,738 | -0.27(-0.40%) |
Mar 05, 2013 | 67.22 | 67.62 | 66.95 | 67.43 | 796,544 | +0.50(+0.75%) |
Mar 04, 2013 | 66.30 | 67.11 | 66.02 | 66.93 | 1,118,448 | +0.61(+0.92%) |
Mar 01, 2013 | 66.35 | 66.82 | 65.46 | 66.32 | 2,903,399 | -0.23(-0.35%) |
Feb 28, 2013 | 66.17 | 67.06 | 65.99 | 66.55 | 3,277,682 | -0.01(-0.02%) |
Feb 27, 2013 | 66.67 | 67.03 | 66.50 | 66.57 | 1,472,653 | -0.19(-0.29%) |
Feb 26, 2013 | 66.97 | 67.39 | 66.33 | 66.76 | 1,455,593 | +0.12(+0.18%) |
Feb 25, 2013 | 68.35 | 68.50 | 66.63 | 66.64 | 1,000,783 | -1.45(-2.13%) |
Feb 22, 2013 | 67.84 | 68.28 | 67.65 | 68.08 | 850,172 | +0.52(+0.77%) |
Feb 21, 2013 | 67.97 | 68.28 | 67.31 | 67.56 | 1,450,629 | -0.68(-1.00%) |
Feb 20, 2013 | 68.72 | 69.04 | 68.23 | 68.24 | 1,061,226 | -0.53(-0.77%) |
Feb 19, 2013 | 68.67 | 69.09 | 68.22 | 68.78 | 1,521,629 | +0.09(+0.13%) |
Feb 15, 2013 | 68.70 | 68.73 | 68.25 | 68.69 | 2,041,428 | -0.09(-0.13%) |
Feb 14, 2013 | 68.40 | 68.78 | 68.08 | 68.78 | 1,514,201 | +0.11(+0.16%) |
Feb 13, 2013 | 68.63 | 68.78 | 68.37 | 68.67 | 1,421,272 | +0.10(+0.14%) |
Feb 12, 2013 | 67.62 | 68.59 | 67.57 | 68.57 | 1,256,590 | +1.11(+1.65%) |
Feb 11, 2013 | 67.24 | 67.47 | 67.02 | 67.46 | 1,832,848 | +0.10(+0.14%) |
Feb 08, 2013 | 66.81 | 67.43 | 66.74 | 67.36 | 1,645,346 | +0.61(+0.92%) |
Feb 07, 2013 | 66.98 | 67.20 | 66.64 | 66.74 | 1,373,723 | -0.03(-0.05%) |
Feb 06, 2013 | 66.35 | 66.85 | 66.35 | 66.78 | 1,019,103 | -0.17(-0.26%) |
Feb 04, 2013 | 66.92 | 67.81 | 66.72 | 66.95 | 1,365,763 | -0.38(-0.57%) |
Feb 01, 2013 | 67.66 | 68.11 | 67.28 | 67.33 | 2,042,110 | -0.12(-0.17%) |
Jan 31, 2013 | 68.24 | 68.49 | 67.35 | 67.45 | 2,091,340 | -0.79(-1.15%) |
Jan 30, 2013 | 69.56 | 69.99 | 67.94 | 68.24 | 2,799,187 | -1.50(-2.15%) |
Jan 29, 2013 | 69.81 | 70.06 | 69.47 | 69.74 | 1,005,659 | +0.01(+0.02%) |
Jan 28, 2013 | 70.13 | 70.15 | 69.46 | 69.72 | 1,148,537 | -0.40(-0.58%) |
Jan 25, 2013 | 69.99 | 70.25 | 69.74 | 70.13 | 880,498 | +0.29(+0.42%) |
Jan 24, 2013 | 69.77 | 70.08 | 69.45 | 69.83 | 768,190 | +0.15(+0.22%) |
Jan 23, 2013 | 69.57 | 69.88 | 69.44 | 69.68 | 775,306 | -0.10(-0.15%) |
Jan 22, 2013 | 68.87 | 69.79 | 68.85 | 69.78 | 989,363 | +0.70(+1.01%) |
Jan 18, 2013 | 68.67 | 69.11 | 68.59 | 69.08 | 1,844,593 | +0.45(+0.66%) |
Jan 17, 2013 | 68.99 | 69.15 | 68.61 | 68.63 | 1,051,783 | -0.30(-0.44%) |
Jan 16, 2013 | 69.31 | 69.36 | 68.37 | 68.93 | 1,240,431 | -0.71(-1.02%) |
Jan 15, 2013 | 68.70 | 69.76 | 68.63 | 69.64 | 1,138,132 | +0.86(+1.25%) |
Jan 14, 2013 | 68.63 | 68.88 | 68.59 | 68.78 | 763,470 | +0.23(+0.34%) |
Jan 11, 2013 | 68.90 | 69.00 | 68.47 | 68.55 | 1,074,907 | -0.26(-0.37%) |
Jan 10, 2013 | 69.11 | 69.11 | 68.55 | 68.81 | 1,218,162 | -0.10(-0.15%) |
Jan 09, 2013 | 68.84 | 69.02 | 68.76 | 68.91 | 831,453 | +0.15(+0.21%) |
Jan 08, 2013 | 69.13 | 69.29 | 68.58 | 68.76 | 923,213 | -0.60(-0.86%) |
Jan 07, 2013 | 68.57 | 69.40 | 68.51 | 69.36 | 1,260,129 | +0.51(+0.74%) |
Jan 04, 2013 | 68.36 | 68.97 | 68.36 | 68.85 | 1,014,436 | +0.44(+0.65%) |
Jan 03, 2013 | 68.42 | 68.81 | 68.24 | 68.41 | 1,143,815 | +0.08(+0.12%) |
Jan 02, 2013 | 68.49 | 68.54 | 67.85 | 68.33 | 1,607,198 | +0.60(+0.89%) |
Dec 31, 2012 | 67.08 | 67.80 | 66.97 | 67.72 | 1,237,787 | +0.49(+0.73%) |
Dec 28, 2012 | 67.30 | 68.01 | 67.17 | 67.23 | 864,404 | -0.47(-0.69%) |
Dec 27, 2012 | 67.55 | 67.87 | 66.78 | 67.70 | 1,077,617 | +0.45(+0.67%) |
Dec 26, 2012 | 67.56 | 67.56 | 66.89 | 67.25 | 840,991 | -0.24(-0.35%) |
Dec 24, 2012 | 67.16 | 67.70 | 66.92 | 67.49 | 398,844 | +0.18(+0.27%) |
Dec 21, 2012 | 67.42 | 68.05 | 67.23 | 67.30 | 2,199,774 | -0.62(-0.91%) |
Dec 20, 2012 | 67.03 | 67.94 | 66.87 | 67.92 | 1,346,510 | +0.94(+1.40%) |
Dec 19, 2012 | 67.22 | 67.28 | 66.70 | 66.98 | 1,605,747 | -0.13(-0.19%) |
Dec 18, 2012 | 66.80 | 67.30 | 66.65 | 67.11 | 1,787,402 | +0.36(+0.53%) |
Dec 17, 2012 | 66.49 | 66.79 | 66.27 | 66.75 | 1,289,713 | +0.55(+0.83%) |
Dec 14, 2012 | 65.91 | 66.47 | 65.91 | 66.21 | 1,201,721 | +0.15(+0.22%) |
Dec 13, 2012 | 66.25 | 66.39 | 65.88 | 66.06 | 1,046,984 | -0.33(-0.50%) |
Dec 12, 2012 | 66.64 | 66.75 | 65.86 | 66.39 | 1,178,617 | -0.39(-0.58%) |
Dec 11, 2012 | 67.00 | 67.12 | 66.69 | 66.78 | 1,730,880 | -0.07(-0.10%) |
Dec 10, 2012 | 66.88 | 67.08 | 66.52 | 66.85 | 1,060,661 | -0.26(-0.39%) |
Dec 07, 2012 | 66.38 | 67.14 | 66.23 | 67.11 | 1,587,419 | +0.74(+1.12%) |
Dec 06, 2012 | 65.51 | 66.49 | 65.51 | 66.37 | 1,409,602 | +1.06(+1.63%) |
Dec 05, 2012 | 65.40 | 65.49 | 64.92 | 65.30 | 1,138,587 | +0.02(+0.03%) |
Dec 04, 2012 | 65.21 | 65.95 | 65.03 | 65.28 | 984,867 | -0.06(-0.10%) |
Nov 30, 2012 | 65.07 | 65.59 | 65.03 | 65.35 | 1,479,813 | +0.28(+0.43%) |
Nov 29, 2012 | 64.89 | 65.27 | 64.40 | 65.07 | 933,322 | +0.47(+0.73%) |
Nov 28, 2012 | 64.66 | 64.84 | 64.11 | 64.60 | 1,906,558 | -0.12(-0.19%) |
Nov 27, 2012 | 65.02 | 65.65 | 64.39 | 64.72 | 2,300,078 | -0.62(-0.95%) |
Nov 26, 2012 | 65.14 | 65.89 | 64.93 | 65.33 | 1,536,698 | -0.29(-0.44%) |
Nov 23, 2012 | 65.17 | 65.62 | 64.74 | 65.62 | 477,825 | +0.89(+1.37%) |
Nov 21, 2012 | 65.12 | 65.41 | 64.45 | 64.74 | 934,674 | -0.37(-0.57%) |
Nov 20, 2012 | 64.73 | 65.11 | 64.28 | 65.10 | 741,436 | +0.24(+0.36%) |
Nov 19, 2012 | 64.51 | 65.09 | 64.44 | 64.87 | 1,205,232 | +0.66(+1.02%) |
Nov 16, 2012 | 63.84 | 64.40 | 63.24 | 64.21 | 1,112,282 | +0.52(+0.82%) |
Nov 15, 2012 | 63.80 | 64.19 | 63.18 | 63.69 | 1,509,989 | -0.02(-0.03%) |
Nov 14, 2012 | 64.79 | 64.94 | 63.58 | 63.71 | 2,485,858 | -0.99(-1.53%) |
Nov 13, 2012 | 65.00 | 65.60 | 64.63 | 64.70 | 3,233,845 | -0.55(-0.85%) |
Nov 12, 2012 | 65.70 | 65.72 | 65.20 | 65.25 | 981,779 | -0.39(-0.60%) |
Nov 09, 2012 | 65.82 | 66.28 | 65.60 | 65.65 | 1,161,792 | -0.38(-0.57%) |
Nov 08, 2012 | 67.19 | 67.36 | 65.88 | 66.02 | 1,731,514 | -1.52(-2.25%) |
Nov 07, 2012 | 67.64 | 68.13 | 67.42 | 67.54 | 1,190,937 | -0.62(-0.91%) |
Nov 06, 2012 | 67.89 | 68.25 | 67.42 | 68.16 | 1,280,044 | +0.42(+0.62%) |
Nov 05, 2012 | 68.59 | 68.59 | 67.35 | 67.74 | 1,279,432 | -0.53(-0.77%) |
Nov 02, 2012 | 68.46 | 68.77 | 68.21 | 68.27 | 1,002,908 | +0.04(+0.06%) |
Nov 01, 2012 | 67.78 | 68.31 | 67.41 | 68.23 | 1,240,492 | +0.55(+0.81%) |
Oct 31, 2012 | 68.66 | 68.66 | 67.12 | 67.68 | 1,647,300 | -0.15(-0.22%) |
Oct 26, 2012 | 68.29 | 67.83 | 67.83 | 67.83 | 1,693,203 | -0.52(-0.76%) |
Oct 25, 2012 | 69.29 | 69.85 | 67.99 | 68.35 | 1,738,982 | -0.23(-0.33%) |
Oct 24, 2012 | 68.04 | 69.22 | 68.04 | 68.58 | 2,065,013 | +0.01(+0.02%) |
Oct 23, 2012 | 68.79 | 68.95 | 68.33 | 68.57 | 1,338,608 | -1.17(-1.68%) |
Oct 19, 2012 | 70.61 | 70.87 | 69.57 | 69.74 | 1,492,652 | -1.23(-1.73%) |
Oct 18, 2012 | 70.04 | 70.97 | 70.04 | 70.97 | 1,062,119 | +0.85(+1.21%) |
Oct 17, 2012 | 70.00 | 70.32 | 69.52 | 70.12 | 992,715 | -0.10(-0.14%) |
Oct 16, 2012 | 70.20 | 70.67 | 69.96 | 70.22 | 722,223 | +0.26(+0.37%) |
Oct 15, 2012 | 69.38 | 69.99 | 69.07 | 69.96 | 669,039 | +0.57(+0.82%) |
Oct 12, 2012 | 69.68 | 70.20 | 69.19 | 69.39 | 736,195 | -0.30(-0.43%) |
Oct 11, 2012 | 70.13 | 70.39 | 69.69 | 69.69 | 570,292 | -0.03(-0.05%) |
Oct 10, 2012 | 69.89 | 69.97 | 69.31 | 69.72 | 728,268 | -0.05(-0.07%) |
Oct 09, 2012 | 70.08 | 70.64 | 69.72 | 69.77 | 661,095 | -0.28(-0.40%) |
Oct 08, 2012 | 70.11 | 70.20 | 69.90 | 70.05 | 559,003 | -0.08(-0.12%) |
Oct 05, 2012 | 70.23 | 70.59 | 69.86 | 70.13 | 516,829 | +0.17(+0.25%) |
Oct 04, 2012 | 70.58 | 70.78 | 69.82 | 69.96 | 799,950 | -0.39(-0.55%) |
Oct 03, 2012 | 70.06 | 71.03 | 69.98 | 70.35 | 949,536 | +0.45(+0.65%) |
Oct 02, 2012 | 69.90 | 70.28 | 69.41 | 69.90 | 1,076,499 | +0.22(+0.31%) |
Oct 01, 2012 | 70.47 | 70.71 | 69.16 | 69.68 | 1,706,155 | -0.74(-1.06%) |
Sep 28, 2012 | 70.54 | 70.80 | 70.24 | 70.43 | 1,430,481 | -0.50(-0.70%) |
Sep 27, 2012 | 70.49 | 71.46 | 70.40 | 70.92 | 1,300,465 | +0.63(+0.90%) |
Sep 26, 2012 | 70.40 | 70.79 | 70.18 | 70.29 | 1,288,852 | +0.08(+0.12%) |
Sep 25, 2012 | 71.48 | 71.54 | 70.20 | 70.21 | 1,182,426 | -1.11(-1.55%) |
Sep 24, 2012 | 71.66 | 72.50 | 71.27 | 71.32 | 1,572,741 | -0.61(-0.85%) |
Sep 21, 2012 | 71.57 | 72.22 | 71.36 | 71.93 | 2,635,003 | +0.63(+0.89%) |
Sep 20, 2012 | 71.97 | 72.07 | 71.07 | 71.30 | 1,439,725 | -0.71(-0.99%) |
Sep 19, 2012 | 72.89 | 73.09 | 72.01 | 72.01 | 994,827 | -0.82(-1.12%) |
Sep 18, 2012 | 73.23 | 73.29 | 72.63 | 72.83 | 714,127 | -0.58(-0.79%) |
Sep 17, 2012 | 73.65 | 74.13 | 73.18 | 73.41 | 817,019 | -0.13(-0.17%) |
Sep 14, 2012 | 74.08 | 74.09 | 72.97 | 73.54 | 1,649,005 | +0.79(+1.08%) |
Sep 13, 2012 | 71.45 | 72.75 | 71.24 | 72.75 | 1,587,733 | +1.31(+1.84%) |
Sep 12, 2012 | 71.53 | 71.77 | 71.23 | 71.44 | 1,177,923 | +0.05(+0.07%) |
Sep 11, 2012 | 71.48 | 71.86 | 71.14 | 71.39 | 1,279,834 | -0.34(-0.47%) |
Sep 10, 2012 | 72.33 | 72.33 | 71.62 | 71.73 | 1,162,905 | -0.73(-1.01%) |
Sep 07, 2012 | 71.97 | 72.55 | 71.75 | 72.46 | 1,610,780 | +0.90(+1.26%) |
Sep 06, 2012 | 71.51 | 71.79 | 71.32 | 71.56 | 1,180,194 | +0.36(+0.51%) |
Sep 05, 2012 | 71.43 | 71.43 | 70.75 | 71.20 | 747,943 | -0.24(-0.34%) |
Sep 04, 2012 | 71.02 | 71.48 | 70.37 | 71.44 | 772,508 | +0.40(+0.56%) |
Aug 31, 2012 | 70.86 | 71.12 | 70.41 | 71.04 | 1,257,871 | +0.46(+0.66%) |
Aug 30, 2012 | 70.51 | 70.70 | 70.29 | 70.58 | 864,753 | -0.29(-0.40%) |
Aug 29, 2012 | 71.16 | 71.16 | 70.51 | 70.86 | 849,780 | +0.27(+0.38%) |
Aug 27, 2012 | 70.93 | 71.13 | 70.36 | 70.60 | 650,729 | -0.26(-0.37%) |
Aug 24, 2012 | 70.55 | 71.09 | 70.43 | 70.86 | 786,059 | +0.16(+0.23%) |
Aug 23, 2012 | 70.69 | 70.91 | 70.44 | 70.69 | 1,094,288 | -0.03(-0.04%) |
Aug 22, 2012 | 70.50 | 70.86 | 69.81 | 70.72 | 1,030,105 | +0.17(+0.24%) |
Aug 21, 2012 | 70.54 | 70.71 | 70.19 | 70.55 | 1,036,590 | +0.01(+0.01%) |
Aug 20, 2012 | 70.65 | 70.81 | 70.05 | 70.54 | 1,000,079 | -0.27(-0.38%) |
Aug 17, 2012 | 71.05 | 71.09 | 70.57 | 70.81 | 710,201 | -0.15(-0.21%) |
Aug 16, 2012 | 70.38 | 71.06 | 70.15 | 70.95 | 782,555 | +0.41(+0.58%) |
Aug 15, 2012 | 70.05 | 70.67 | 69.90 | 70.54 | 443,550 | +0.49(+0.71%) |
Aug 14, 2012 | 70.43 | 70.64 | 69.87 | 70.05 | 795,220 | -0.28(-0.40%) |
Aug 13, 2012 | 69.87 | 70.61 | 69.87 | 70.33 | 664,004 | +0.19(+0.27%) |
Aug 10, 2012 | 69.85 | 70.27 | 69.59 | 70.14 | 939,044 | +0.11(+0.16%) |
Aug 09, 2012 | 70.12 | 70.89 | 69.73 | 70.02 | 2,018,794 | -0.17(-0.24%) |
Aug 08, 2012 | 71.13 | 71.17 | 70.05 | 70.19 | 1,084,486 | -1.10(-1.55%) |
Aug 07, 2012 | 71.42 | 71.60 | 70.54 | 71.29 | 1,206,859 | -0.41(-0.57%) |
Aug 06, 2012 | 71.84 | 72.12 | 71.32 | 71.70 | 2,264,525 | +0.11(+0.15%) |
Aug 03, 2012 | 71.33 | 71.78 | 71.06 | 71.59 | 1,513,517 | +0.75(+1.06%) |
Aug 02, 2012 | 70.04 | 70.90 | 69.81 | 70.84 | 1,243,954 | +0.39(+0.55%) |
Aug 01, 2012 | 70.46 | 70.96 | 70.08 | 70.45 | 1,258,610 | +0.19(+0.27%) |
Jul 31, 2012 | 69.84 | 70.52 | 69.83 | 70.26 | 1,056,540 | +0.30(+0.43%) |
Jul 30, 2012 | 70.12 | 70.57 | 69.65 | 69.96 | 1,247,621 | -0.23(-0.33%) |
Jul 27, 2012 | 70.06 | 70.75 | 69.76 | 70.19 | 1,277,441 | +0.43(+0.62%) |
Jul 26, 2012 | 69.75 | 70.38 | 69.11 | 69.76 | 1,360,317 | +0.88(+1.28%) |
Jul 25, 2012 | 69.06 | 69.31 | 68.24 | 68.88 | 899,884 | +0.11(+0.17%) |
Jul 24, 2012 | 69.08 | 69.32 | 68.12 | 68.77 | 929,701 | -0.34(-0.49%) |
Jul 23, 2012 | 68.88 | 69.28 | 68.56 | 69.10 | 1,035,493 | -0.54(-0.78%) |
Jul 20, 2012 | 69.34 | 69.97 | 69.03 | 69.65 | 1,105,056 | -0.27(-0.38%) |
Jul 19, 2012 | 70.33 | 70.48 | 69.17 | 69.91 | 1,229,599 | -0.42(-0.60%) |
Jul 18, 2012 | 70.44 | 70.87 | 69.97 | 70.34 | 1,108,386 | -0.59(-0.83%) |
Jul 17, 2012 | 70.13 | 71.02 | 69.54 | 70.93 | 1,322,823 | +0.92(+1.31%) |
Jul 16, 2012 | 70.23 | 70.23 | 69.76 | 70.01 | 938,366 | -0.06(-0.08%) |
Jul 13, 2012 | 69.16 | 70.08 | 69.11 | 70.07 | 927,270 | +1.07(+1.55%) |
Jul 12, 2012 | 68.59 | 69.52 | 68.35 | 68.99 | 1,208,375 | -0.03(-0.05%) |
Jul 11, 2012 | 68.86 | 69.21 | 68.55 | 69.03 | 1,135,045 | +0.32(+0.46%) |
Jul 10, 2012 | 69.67 | 69.82 | 68.37 | 68.71 | 860,242 | -0.75(-1.08%) |
Jul 09, 2012 | 69.62 | 69.73 | 69.11 | 69.46 | 992,947 | -0.35(-0.50%) |
Jul 06, 2012 | 68.64 | 69.95 | 68.56 | 69.81 | 961,239 | +0.51(+0.74%) |
Jul 05, 2012 | 69.69 | 69.97 | 69.01 | 69.29 | 810,979 | -0.56(-0.80%) |
Jul 03, 2012 | 69.31 | 69.89 | 69.15 | 69.85 | 726,525 | +0.43(+0.62%) |
Jul 02, 2012 | 69.20 | 69.42 | 68.45 | 69.42 | 1,421,757 | +0.76(+1.11%) |
Jun 29, 2012 | 67.68 | 68.66 | 67.15 | 68.66 | 1,556,785 | +2.22(+3.35%) |
Jun 28, 2012 | 65.47 | 66.56 | 65.02 | 66.44 | 657,220 | +0.64(+0.97%) |
Jun 27, 2012 | 65.98 | 66.14 | 65.34 | 65.80 | 788,665 | +0.19(+0.29%) |
Jun 26, 2012 | 65.78 | 66.05 | 65.14 | 65.61 | 1,039,309 | +0.01(+0.01%) |
Jun 25, 2012 | 64.67 | 65.83 | 64.60 | 65.60 | 1,481,256 | +0.49(+0.76%) |
Jun 22, 2012 | 65.58 | 65.67 | 64.98 | 65.11 | 3,020,005 | -0.21(-0.32%) |
Jun 21, 2012 | 66.66 | 66.78 | 65.21 | 65.32 | 1,486,986 | -1.20(-1.80%) |
Jun 20, 2012 | 66.54 | 66.97 | 66.07 | 66.51 | 1,425,748 | +0.14(+0.22%) |
Jun 19, 2012 | 66.38 | 66.79 | 65.98 | 66.37 | 902,585 | +0.23(+0.35%) |
Jun 18, 2012 | 65.52 | 66.41 | 65.04 | 66.13 | 1,105,012 | +0.57(+0.87%) |
Jun 15, 2012 | 65.37 | 65.61 | 64.84 | 65.56 | 1,723,213 | +0.52(+0.79%) |
Jun 14, 2012 | 64.12 | 65.33 | 63.94 | 65.04 | 1,040,572 | +1.08(+1.68%) |
Jun 13, 2012 | 64.18 | 64.74 | 63.66 | 63.97 | 1,581,029 | -0.35(-0.55%) |
Jun 12, 2012 | 64.41 | 64.54 | 63.63 | 64.32 | 1,927,571 | +0.11(+0.17%) |
Jun 11, 2012 | 66.62 | 66.71 | 64.17 | 64.21 | 1,886,321 | -2.09(-3.15%) |
Jun 08, 2012 | 65.23 | 66.30 | 65.23 | 66.30 | 905,323 | +0.85(+1.30%) |
Jun 07, 2012 | 66.19 | 66.41 | 65.06 | 65.45 | 962,884 | -0.18(-0.27%) |
Jun 06, 2012 | 64.64 | 65.62 | 64.13 | 65.62 | 1,539,073 | +1.60(+2.50%) |
Jun 05, 2012 | 63.24 | 64.17 | 62.93 | 64.02 | 1,411,853 | +0.83(+1.32%) |
Jun 04, 2012 | 64.00 | 64.00 | 62.60 | 63.19 | 1,597,536 | -0.66(-1.03%) |
Jun 01, 2012 | 63.78 | 64.38 | 63.53 | 63.85 | 1,893,449 | -1.02(-1.57%) |
May 31, 2012 | 64.90 | 65.52 | 64.13 | 64.87 | 1,944,259 | +0.16(+0.25%) |
May 30, 2012 | 65.56 | 65.92 | 64.68 | 64.70 | 1,420,748 | -1.68(-2.53%) |
May 29, 2012 | 65.61 | 66.55 | 65.61 | 66.38 | 1,141,434 | +0.93(+1.43%) |
May 25, 2012 | 65.47 | 65.84 | 65.25 | 65.45 | 1,360,723 | -0.13(-0.19%) |
May 24, 2012 | 65.14 | 65.86 | 64.88 | 65.57 | 1,128,440 | +0.28(+0.43%) |
May 23, 2012 | 64.75 | 65.44 | 64.34 | 65.29 | 1,376,029 | +0.20(+0.31%) |
May 22, 2012 | 65.27 | 65.35 | 64.74 | 65.09 | 1,013,195 | -0.14(-0.21%) |
May 21, 2012 | 63.94 | 65.35 | 63.76 | 65.23 | 1,428,547 | +1.66(+2.61%) |
May 18, 2012 | 64.61 | 64.90 | 63.32 | 63.57 | 1,710,305 | -0.53(-0.83%) |
May 17, 2012 | 66.00 | 66.26 | 64.07 | 64.10 | 2,290,274 | -2.00(-3.03%) |
May 16, 2012 | 67.53 | 67.63 | 66.05 | 66.10 | 1,623,179 | -1.01(-1.51%) |
May 15, 2012 | 67.68 | 67.86 | 67.03 | 67.12 | 1,373,055 | -0.64(-0.95%) |
May 14, 2012 | 67.80 | 68.37 | 67.60 | 67.76 | 1,795,803 | -0.50(-0.73%) |
May 11, 2012 | 68.01 | 68.38 | 67.67 | 68.26 | 1,608,519 | +0.07(+0.10%) |
May 10, 2012 | 68.67 | 68.67 | 67.50 | 68.19 | 1,296,703 | +0.24(+0.35%) |
May 09, 2012 | 67.72 | 68.58 | 67.43 | 67.95 | 1,406,242 | -0.33(-0.48%) |
May 08, 2012 | 68.10 | 68.45 | 67.79 | 68.28 | 1,731,526 | -0.06(-0.08%) |
May 07, 2012 | 67.69 | 68.61 | 67.64 | 68.33 | 1,398,472 | +0.30(+0.44%) |
May 04, 2012 | 67.91 | 68.21 | 67.68 | 68.03 | 2,193,288 | +0.03(+0.05%) |
May 03, 2012 | 69.08 | 69.15 | 67.97 | 68.00 | 2,366,604 | -0.95(-1.38%) |
May 02, 2012 | 67.24 | 69.16 | 67.24 | 68.95 | 1,621,059 | -0.21(-0.31%) |