Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 78.39 | 78.84 | 78.21 | 78.23 | 591,592 | -0.01(-0.01%) |
Jul 30, 2013 | 78.43 | 78.53 | 78.08 | 78.24 | 460,302 | +0.06(+0.07%) |
Jul 29, 2013 | 78.24 | 78.41 | 77.98 | 78.18 | 374,846 | -0.23(-0.30%) |
Jul 26, 2013 | 78.02 | 78.45 | 77.76 | 78.41 | 455,970 | +0.08(+0.11%) |
Jul 25, 2013 | 78.00 | 78.42 | 77.90 | 78.33 | 423,766 | +0.27(+0.35%) |
Jul 24, 2013 | 78.75 | 78.77 | 77.97 | 78.05 | 1,133,155 | -0.40(-0.51%) |
Jul 23, 2013 | 78.74 | 78.76 | 78.39 | 78.45 | 327,487 | -0.13(-0.17%) |
Jul 22, 2013 | 78.44 | 78.67 | 78.35 | 78.59 | 250,526 | +0.21(+0.27%) |
Jul 19, 2013 | 78.10 | 78.40 | 78.02 | 78.38 | 295,959 | +0.12(+0.15%) |
Jul 18, 2013 | 78.05 | 78.46 | 77.96 | 78.26 | 907,811 | +0.42(+0.54%) |
Jul 17, 2013 | 77.94 | 78.06 | 77.75 | 77.85 | 344,633 | +0.20(+0.26%) |
Jul 16, 2013 | 78.04 | 78.05 | 77.45 | 77.65 | 373,160 | -0.34(-0.44%) |
Jul 15, 2013 | 77.91 | 78.05 | 77.74 | 77.99 | 227,055 | +0.18(+0.24%) |
Jul 12, 2013 | 77.56 | 77.85 | 77.49 | 77.80 | 327,065 | +0.18(+0.23%) |
Jul 11, 2013 | 77.47 | 77.67 | 77.19 | 77.63 | 344,687 | +1.06(+1.38%) |
Jul 10, 2013 | 76.50 | 76.76 | 76.30 | 76.57 | 297,737 | +0.05(+0.07%) |
Jul 09, 2013 | 76.45 | 76.60 | 75.96 | 76.52 | 626,212 | +0.56(+0.74%) |
Jul 08, 2013 | 75.95 | 76.14 | 75.77 | 75.96 | 731,258 | +0.42(+0.56%) |
Jul 05, 2013 | 75.31 | 75.56 | 74.73 | 75.54 | 362,615 | +0.78(+1.04%) |
Jul 03, 2013 | 74.40 | 74.95 | 74.24 | 74.76 | 231,019 | +0.06(+0.08%) |
Jul 02, 2013 | 74.68 | 75.20 | 74.40 | 74.70 | 425,290 | -0.09(-0.12%) |
Jul 01, 2013 | 74.61 | 75.28 | 74.61 | 74.79 | 532,589 | +0.21(+0.28%) |
Jun 28, 2013 | 74.41 | 74.71 | 74.04 | 74.59 | 4,389,077 | +0.03(+0.04%) |
Jun 27, 2013 | 74.52 | 74.89 | 74.50 | 74.55 | 600,018 | +0.47(+0.64%) |
Jun 26, 2013 | 73.92 | 74.25 | 73.69 | 74.08 | 262,046 | +0.74(+1.01%) |
Jun 25, 2013 | 73.32 | 73.60 | 72.82 | 73.34 | 773,346 | +0.69(+0.95%) |
Jun 24, 2013 | 72.80 | 73.26 | 72.02 | 72.65 | 1,014,889 | -0.86(-1.17%) |
Jun 21, 2013 | 73.87 | 73.94 | 72.85 | 73.52 | 1,766,451 | +0.11(+0.15%) |
Jun 20, 2013 | 74.55 | 74.57 | 73.20 | 73.41 | 747,188 | -1.85(-2.46%) |
Jun 19, 2013 | 76.30 | 76.38 | 75.26 | 75.26 | 702,406 | -1.07(-1.40%) |
Jun 18, 2013 | 75.82 | 76.44 | 75.82 | 76.33 | 489,995 | +0.61(+0.80%) |
Jun 17, 2013 | 75.67 | 76.06 | 75.34 | 75.72 | 549,310 | +0.56(+0.74%) |
Jun 14, 2013 | 75.48 | 75.84 | 75.06 | 75.17 | 588,084 | -0.45(-0.59%) |
Jun 13, 2013 | 74.45 | 75.72 | 74.28 | 75.62 | 663,631 | +1.14(+1.53%) |
Jun 12, 2013 | 75.58 | 75.67 | 74.40 | 74.48 | 639,011 | -0.64(-0.85%) |
Jun 11, 2013 | 75.24 | 75.75 | 74.95 | 75.12 | 1,240,408 | -0.73(-0.96%) |
Jun 10, 2013 | 76.09 | 76.13 | 75.70 | 75.85 | 753,192 | +0.00(+0.00%) |
Jun 07, 2013 | 75.46 | 75.92 | 75.11 | 75.85 | 345,233 | +0.88(+1.17%) |
Jun 06, 2013 | 74.19 | 74.97 | 73.80 | 74.97 | 1,546,307 | +0.73(+0.98%) |
Jun 05, 2013 | 75.08 | 75.20 | 74.19 | 74.24 | 546,006 | -1.09(-1.44%) |
Jun 04, 2013 | 75.69 | 75.99 | 74.94 | 75.33 | 723,555 | -0.39(-0.51%) |
Jun 03, 2013 | 75.54 | 75.73 | 74.93 | 75.72 | 872,284 | +0.72(+0.96%) |
May 31, 2013 | 76.20 | 76.63 | 74.99 | 74.99 | 1,153,899 | -1.41(-1.85%) |
May 30, 2013 | 76.17 | 76.73 | 76.12 | 76.40 | 522,765 | +0.32(+0.41%) |
May 29, 2013 | 76.20 | 76.33 | 75.67 | 76.09 | 700,259 | -0.53(-0.69%) |
May 28, 2013 | 76.97 | 77.30 | 76.38 | 76.62 | 609,760 | +0.51(+0.66%) |
May 24, 2013 | 75.78 | 76.14 | 75.54 | 76.11 | 597,764 | -0.12(-0.16%) |
May 23, 2013 | 75.66 | 76.42 | 75.54 | 76.24 | 417,506 | -0.20(-0.26%) |
May 22, 2013 | 77.17 | 77.90 | 76.11 | 76.44 | 2,011,775 | -0.69(-0.89%) |
May 21, 2013 | 77.08 | 77.37 | 76.83 | 77.13 | 355,658 | +0.15(+0.19%) |
May 20, 2013 | 76.93 | 77.26 | 76.84 | 76.98 | 2,760,539 | -0.05(-0.06%) |
May 17, 2013 | 76.57 | 77.03 | 76.44 | 77.03 | 671,780 | +0.79(+1.03%) |
May 16, 2013 | 76.49 | 76.73 | 76.16 | 76.24 | 433,675 | -0.37(-0.49%) |
May 15, 2013 | 76.12 | 76.75 | 76.06 | 76.61 | 565,916 | +1.15(+1.53%) |
May 13, 2013 | 75.30 | 75.54 | 75.13 | 75.46 | 304,102 | +0.02(+0.03%) |
May 10, 2013 | 75.18 | 75.43 | 75.00 | 75.43 | 256,607 | +0.31(+0.41%) |
May 09, 2013 | 75.30 | 75.50 | 74.97 | 75.13 | 562,512 | -0.25(-0.33%) |
May 08, 2013 | 74.90 | 75.38 | 74.89 | 75.38 | 403,998 | +0.36(+0.48%) |
May 07, 2013 | 74.78 | 75.02 | 74.57 | 75.02 | 498,841 | +0.41(+0.56%) |
May 06, 2013 | 74.46 | 74.69 | 74.42 | 74.60 | 237,931 | +0.22(+0.29%) |
May 03, 2013 | 74.29 | 74.65 | 74.26 | 74.39 | 431,823 | +0.75(+1.01%) |
May 02, 2013 | 73.18 | 73.72 | 73.15 | 73.64 | 455,261 | +0.61(+0.83%) |
May 01, 2013 | 73.53 | 73.53 | 72.93 | 73.04 | 768,423 | -0.67(-0.91%) |
Apr 30, 2013 | 73.45 | 73.71 | 73.17 | 73.71 | 805,424 | +0.24(+0.33%) |
Apr 29, 2013 | 73.19 | 73.63 | 73.09 | 73.47 | 470,642 | +0.48(+0.66%) |
Apr 26, 2013 | 73.04 | 73.13 | 72.85 | 72.99 | 561,021 | -0.14(-0.19%) |
Apr 25, 2013 | 73.00 | 73.44 | 72.94 | 73.13 | 546,054 | +0.32(+0.44%) |
Apr 24, 2013 | 72.76 | 72.99 | 72.63 | 72.80 | 493,060 | +0.06(+0.08%) |
Apr 23, 2013 | 72.36 | 72.81 | 72.00 | 72.75 | 936,298 | +0.75(+1.04%) |
Apr 22, 2013 | 71.83 | 72.17 | 71.34 | 72.00 | 423,751 | +0.31(+0.43%) |
Apr 19, 2013 | 71.25 | 71.73 | 71.05 | 71.69 | 215,816 | +0.66(+0.92%) |
Apr 18, 2013 | 71.60 | 71.63 | 70.79 | 71.04 | 500,945 | -0.41(-0.58%) |
Apr 17, 2013 | 72.05 | 72.06 | 71.11 | 71.45 | 503,472 | -1.10(-1.52%) |
Apr 16, 2013 | 72.04 | 72.59 | 71.89 | 72.56 | 545,445 | +1.08(+1.51%) |
Apr 15, 2013 | 72.90 | 72.94 | 71.48 | 71.48 | 790,040 | -1.77(-2.42%) |
Apr 12, 2013 | 73.19 | 73.33 | 72.85 | 73.25 | 600,489 | -0.18(-0.25%) |
Apr 11, 2013 | 73.18 | 73.66 | 73.13 | 73.43 | 403,031 | +0.24(+0.33%) |
Apr 10, 2013 | 72.48 | 73.24 | 72.46 | 73.19 | 507,602 | +0.95(+1.31%) |
Apr 09, 2013 | 72.17 | 72.55 | 71.96 | 72.25 | 666,664 | +0.17(+0.23%) |
Apr 08, 2013 | 71.56 | 72.08 | 71.38 | 72.08 | 286,859 | +0.49(+0.68%) |
Apr 05, 2013 | 71.00 | 71.63 | 70.89 | 71.59 | 358,019 | -0.26(-0.36%) |
Apr 04, 2013 | 71.69 | 71.97 | 71.52 | 71.85 | 473,671 | +0.27(+0.38%) |
Apr 03, 2013 | 72.41 | 72.41 | 71.39 | 71.58 | 586,590 | -0.74(-1.02%) |
Apr 02, 2013 | 72.34 | 72.55 | 72.16 | 72.31 | 365,487 | +0.25(+0.35%) |
Apr 01, 2013 | 72.35 | 72.45 | 71.88 | 72.07 | 571,322 | -0.27(-0.37%) |
Mar 28, 2013 | 72.12 | 72.45 | 72.03 | 72.33 | 1,030,591 | +0.20(+0.28%) |
Mar 27, 2013 | 71.68 | 72.16 | 71.58 | 72.13 | 495,192 | +0.00(+0.00%) |
Mar 26, 2013 | 71.83 | 72.13 | 71.77 | 72.13 | 529,716 | +0.55(+0.76%) |
Mar 25, 2013 | 72.03 | 72.16 | 71.29 | 71.58 | 447,212 | -0.21(-0.30%) |
Mar 22, 2013 | 71.54 | 71.82 | 71.48 | 71.80 | 540,967 | +0.45(+0.64%) |
Mar 21, 2013 | 71.49 | 71.73 | 71.20 | 71.35 | 510,536 | -0.52(-0.72%) |
Mar 20, 2013 | 71.82 | 72.01 | 71.72 | 71.87 | 686,761 | +0.47(+0.66%) |
Mar 19, 2013 | 71.69 | 71.82 | 70.94 | 71.39 | 558,283 | -0.15(-0.21%) |
Mar 18, 2013 | 71.27 | 71.87 | 71.20 | 71.54 | 551,942 | -0.42(-0.59%) |
Mar 15, 2013 | 71.99 | 72.05 | 71.74 | 71.96 | 756,919 | -0.10(-0.14%) |
Mar 14, 2013 | 71.85 | 72.08 | 71.82 | 72.06 | 295,029 | +0.40(+0.56%) |
Mar 13, 2013 | 71.58 | 71.76 | 71.36 | 71.66 | 476,689 | +0.14(+0.20%) |
Mar 12, 2013 | 71.63 | 71.72 | 71.33 | 71.52 | 1,048,561 | -0.17(-0.24%) |
Mar 11, 2013 | 71.42 | 71.69 | 71.32 | 71.69 | 784,533 | +0.23(+0.32%) |
Mar 08, 2013 | 71.44 | 71.52 | 71.06 | 71.46 | 879,807 | +0.31(+0.44%) |
Mar 07, 2013 | 71.09 | 71.20 | 71.01 | 71.15 | 462,006 | +0.13(+0.19%) |
Mar 06, 2013 | 71.10 | 71.15 | 70.83 | 71.01 | 728,923 | +0.14(+0.20%) |
Mar 05, 2013 | 70.57 | 71.02 | 70.53 | 70.87 | 497,214 | +0.66(+0.94%) |
Mar 04, 2013 | 69.73 | 70.21 | 69.59 | 70.21 | 467,011 | +0.33(+0.47%) |
Mar 01, 2013 | 69.40 | 69.94 | 69.09 | 69.88 | 812,709 | +0.30(+0.43%) |
Feb 28, 2013 | 69.85 | 70.21 | 69.59 | 69.59 | 595,429 | -0.19(-0.27%) |
Feb 27, 2013 | 68.86 | 69.95 | 68.80 | 69.78 | 498,923 | +0.90(+1.31%) |
Feb 26, 2013 | 68.75 | 68.97 | 68.31 | 68.88 | 786,208 | +0.44(+0.64%) |
Feb 25, 2013 | 70.05 | 70.17 | 68.44 | 68.44 | 710,065 | -1.26(-1.81%) |
Feb 22, 2013 | 69.40 | 69.71 | 69.24 | 69.70 | 410,383 | +0.61(+0.88%) |
Feb 21, 2013 | 69.36 | 69.36 | 68.84 | 69.09 | 667,654 | -0.43(-0.62%) |
Feb 20, 2013 | 70.39 | 70.40 | 69.51 | 69.52 | 565,650 | -0.84(-1.20%) |
Feb 19, 2013 | 70.03 | 70.44 | 70.01 | 70.36 | 1,283,997 | +0.41(+0.59%) |
Feb 15, 2013 | 70.08 | 70.14 | 69.68 | 69.95 | 1,161,901 | -0.05(-0.07%) |
Feb 14, 2013 | 69.75 | 70.07 | 69.65 | 70.00 | 497,154 | +0.04(+0.06%) |
Feb 13, 2013 | 70.02 | 70.15 | 69.74 | 69.96 | 564,325 | +0.10(+0.14%) |
Feb 12, 2013 | 69.74 | 69.98 | 69.68 | 69.86 | 410,843 | +0.12(+0.18%) |
Feb 11, 2013 | 69.75 | 69.79 | 69.59 | 69.74 | 756,588 | -0.04(-0.06%) |
Feb 08, 2013 | 69.48 | 69.79 | 69.48 | 69.78 | 629,516 | +0.40(+0.57%) |
Feb 07, 2013 | 69.48 | 69.55 | 68.88 | 69.38 | 662,600 | -0.08(-0.12%) |
Feb 06, 2013 | 69.17 | 69.50 | 69.12 | 69.46 | 562,995 | +0.78(+1.14%) |
Feb 04, 2013 | 69.07 | 69.18 | 68.65 | 68.68 | 1,414,504 | -0.82(-1.18%) |
Feb 01, 2013 | 69.25 | 69.56 | 69.12 | 69.50 | 943,888 | +0.64(+0.92%) |
Jan 31, 2013 | 68.83 | 69.05 | 68.73 | 68.86 | 930,071 | -0.08(-0.12%) |
Jan 30, 2013 | 69.19 | 69.29 | 68.85 | 68.94 | 573,334 | -0.25(-0.36%) |
Jan 29, 2013 | 68.81 | 69.26 | 68.79 | 69.19 | 703,194 | +0.26(+0.37%) |
Jan 28, 2013 | 69.10 | 69.10 | 68.71 | 68.93 | 483,273 | -0.11(-0.16%) |
Jan 25, 2013 | 68.84 | 69.04 | 68.68 | 69.04 | 458,179 | +0.42(+0.61%) |
Jan 24, 2013 | 68.48 | 68.94 | 68.44 | 68.62 | 348,476 | +0.03(+0.05%) |
Jan 23, 2013 | 68.47 | 68.65 | 68.36 | 68.59 | 529,065 | +0.12(+0.17%) |
Jan 22, 2013 | 68.11 | 68.47 | 67.95 | 68.47 | 381,262 | +0.35(+0.51%) |
Jan 18, 2013 | 67.94 | 68.16 | 67.71 | 68.13 | 453,994 | +0.21(+0.32%) |
Jan 17, 2013 | 67.79 | 68.13 | 67.70 | 67.91 | 1,924,923 | +0.39(+0.57%) |
Jan 16, 2013 | 67.43 | 67.63 | 67.33 | 67.52 | 543,833 | -0.02(-0.02%) |
Jan 15, 2013 | 67.18 | 67.60 | 67.18 | 67.54 | 790,368 | +0.08(+0.12%) |
Jan 14, 2013 | 67.42 | 67.51 | 67.23 | 67.46 | 768,055 | -0.04(-0.06%) |
Jan 11, 2013 | 67.47 | 67.53 | 67.28 | 67.50 | 465,028 | +0.01(+0.01%) |
Jan 10, 2013 | 67.35 | 67.50 | 67.01 | 67.49 | 639,924 | +0.46(+0.69%) |
Jan 09, 2013 | 66.97 | 67.16 | 66.89 | 67.03 | 637,948 | +0.26(+0.38%) |
Jan 08, 2013 | 66.88 | 66.95 | 66.54 | 66.77 | 577,720 | -0.22(-0.33%) |
Jan 07, 2013 | 66.92 | 67.04 | 66.75 | 66.99 | 598,644 | -0.22(-0.33%) |
Jan 04, 2013 | 66.96 | 67.27 | 66.82 | 67.22 | 811,083 | +0.35(+0.53%) |
Jan 03, 2013 | 66.89 | 67.13 | 66.67 | 66.86 | 1,051,904 | -0.10(-0.15%) |
Jan 02, 2013 | 66.61 | 66.96 | 66.36 | 66.96 | 1,109,810 | +1.61(+2.46%) |
Dec 31, 2012 | 64.10 | 65.35 | 63.99 | 65.35 | 2,262,722 | +1.20(+1.87%) |
Dec 28, 2012 | 64.46 | 64.79 | 64.15 | 64.15 | 743,662 | -0.73(-1.12%) |
Dec 27, 2012 | 64.98 | 65.09 | 64.14 | 64.88 | 791,343 | -0.07(-0.10%) |
Dec 26, 2012 | 65.38 | 65.41 | 64.81 | 64.95 | 1,265,016 | -0.32(-0.49%) |
Dec 24, 2012 | 65.28 | 65.32 | 65.18 | 65.27 | 241,038 | -0.19(-0.29%) |
Dec 21, 2012 | 65.17 | 65.57 | 65.09 | 65.46 | 966,011 | -0.55(-0.84%) |
Dec 20, 2012 | 65.71 | 66.03 | 65.56 | 66.01 | 1,491,277 | +0.32(+0.49%) |
Dec 19, 2012 | 66.19 | 66.19 | 65.66 | 65.69 | 823,768 | -0.43(-0.65%) |
Dec 18, 2012 | 65.48 | 66.16 | 65.38 | 66.12 | 967,490 | +0.75(+1.14%) |
Dec 17, 2012 | 64.82 | 65.38 | 64.76 | 65.37 | 750,667 | +0.74(+1.14%) |
Dec 14, 2012 | 64.71 | 64.85 | 64.53 | 64.63 | 571,106 | -0.25(-0.38%) |
Dec 13, 2012 | 65.20 | 65.39 | 64.70 | 64.88 | 636,607 | -0.36(-0.55%) |
Dec 12, 2012 | 65.44 | 65.70 | 65.16 | 65.24 | 852,639 | +0.06(+0.09%) |
Dec 11, 2012 | 65.04 | 65.49 | 65.04 | 65.18 | 511,778 | +0.36(+0.56%) |
Dec 10, 2012 | 64.63 | 64.95 | 64.63 | 64.82 | 518,623 | +0.08(+0.13%) |
Dec 07, 2012 | 64.83 | 64.86 | 64.43 | 64.74 | 902,377 | +0.20(+0.32%) |
Dec 06, 2012 | 64.31 | 64.58 | 64.20 | 64.54 | 505,251 | +0.22(+0.34%) |
Dec 05, 2012 | 64.27 | 64.61 | 63.82 | 64.32 | 777,188 | +0.11(+0.18%) |
Dec 04, 2012 | 64.27 | 64.49 | 64.03 | 64.20 | 733,693 | -0.39(-0.61%) |
Nov 30, 2012 | 64.60 | 64.73 | 64.40 | 64.59 | 1,872,811 | +0.01(+0.01%) |
Nov 29, 2012 | 64.54 | 64.74 | 64.26 | 64.59 | 696,377 | +0.30(+0.47%) |
Nov 28, 2012 | 63.54 | 64.31 | 63.19 | 64.28 | 954,262 | +0.45(+0.71%) |
Nov 27, 2012 | 64.03 | 64.22 | 63.74 | 63.83 | 894,202 | -0.28(-0.43%) |
Nov 26, 2012 | 63.92 | 64.12 | 63.71 | 64.11 | 1,617,435 | -0.06(-0.09%) |
Nov 23, 2012 | 63.69 | 64.22 | 63.64 | 64.17 | 294,993 | +0.79(+1.24%) |
Nov 21, 2012 | 63.25 | 63.40 | 63.17 | 63.38 | 576,353 | +0.16(+0.25%) |
Nov 20, 2012 | 63.08 | 63.31 | 62.75 | 63.22 | 681,059 | +0.04(+0.06%) |
Nov 19, 2012 | 62.57 | 63.18 | 62.57 | 63.18 | 740,412 | +1.28(+2.07%) |
Nov 16, 2012 | 61.67 | 62.04 | 61.19 | 61.90 | 1,139,724 | +0.30(+0.49%) |
Nov 15, 2012 | 61.75 | 61.93 | 61.34 | 61.60 | 2,301,948 | -0.14(-0.23%) |
Nov 14, 2012 | 62.79 | 62.86 | 61.58 | 61.74 | 1,265,417 | -0.84(-1.34%) |
Nov 13, 2012 | 62.45 | 63.22 | 62.37 | 62.58 | 695,727 | -0.21(-0.34%) |
Nov 12, 2012 | 62.92 | 63.04 | 62.67 | 62.79 | 771,120 | +0.08(+0.13%) |
Nov 09, 2012 | 62.54 | 63.32 | 62.49 | 62.71 | 1,073,063 | +0.03(+0.05%) |
Nov 08, 2012 | 63.46 | 63.76 | 62.67 | 62.67 | 809,034 | -0.82(-1.29%) |
Nov 07, 2012 | 64.37 | 64.37 | 63.17 | 63.49 | 1,191,656 | -1.41(-2.17%) |
Nov 06, 2012 | 64.55 | 65.14 | 64.55 | 64.91 | 973,035 | +0.49(+0.76%) |
Nov 05, 2012 | 64.18 | 64.54 | 64.01 | 64.41 | 513,211 | +0.13(+0.20%) |
Nov 02, 2012 | 65.21 | 65.23 | 64.22 | 64.28 | 696,953 | -0.61(-0.94%) |
Nov 01, 2012 | 64.24 | 64.91 | 64.19 | 64.89 | 698,820 | +0.86(+1.35%) |
Oct 31, 2012 | 64.27 | 64.39 | 63.81 | 64.03 | 1,119,019 | -0.02(-0.03%) |
Oct 26, 2012 | 64.05 | 64.04 | 64.04 | 64.04 | 640,747 | -0.07(-0.10%) |
Oct 25, 2012 | 64.42 | 64.50 | 63.75 | 64.11 | 557,385 | +0.15(+0.23%) |
Oct 24, 2012 | 64.37 | 64.45 | 63.86 | 63.96 | 753,618 | -0.16(-0.24%) |
Oct 23, 2012 | 64.28 | 64.40 | 63.81 | 64.12 | 1,221,612 | -0.84(-1.30%) |
Oct 19, 2012 | 65.92 | 65.92 | 64.84 | 64.96 | 588,484 | -1.11(-1.68%) |
Oct 18, 2012 | 66.05 | 66.37 | 65.86 | 66.07 | 516,958 | -0.14(-0.21%) |
Oct 17, 2012 | 65.96 | 66.28 | 65.87 | 66.21 | 353,824 | +0.30(+0.45%) |
Oct 16, 2012 | 65.52 | 65.96 | 65.51 | 65.91 | 531,064 | +0.68(+1.04%) |
Oct 15, 2012 | 64.86 | 65.31 | 64.67 | 65.23 | 618,881 | +0.52(+0.81%) |
Oct 12, 2012 | 64.98 | 65.20 | 64.60 | 64.71 | 393,087 | -0.25(-0.38%) |
Oct 11, 2012 | 65.28 | 65.45 | 64.95 | 64.95 | 506,035 | +0.05(+0.08%) |
Oct 10, 2012 | 65.28 | 65.32 | 64.80 | 64.91 | 755,689 | -0.38(-0.58%) |
Oct 09, 2012 | 65.91 | 65.95 | 65.27 | 65.28 | 454,019 | -0.66(-1.01%) |
Oct 08, 2012 | 65.96 | 66.05 | 65.82 | 65.95 | 218,801 | -0.22(-0.33%) |
Oct 05, 2012 | 66.49 | 66.64 | 65.99 | 66.17 | 488,070 | +0.02(+0.02%) |
Oct 04, 2012 | 65.91 | 66.23 | 65.86 | 66.15 | 1,163,368 | +0.48(+0.72%) |
Oct 03, 2012 | 65.59 | 65.85 | 65.27 | 65.68 | 723,200 | +0.23(+0.35%) |
Oct 02, 2012 | 65.61 | 65.69 | 65.15 | 65.45 | 470,468 | +0.14(+0.21%) |
Oct 01, 2012 | 65.42 | 65.94 | 65.20 | 65.31 | 612,120 | +0.12(+0.19%) |
Sep 28, 2012 | 65.23 | 65.45 | 64.95 | 65.18 | 526,754 | -0.32(-0.49%) |
Sep 27, 2012 | 65.14 | 65.62 | 64.96 | 65.50 | 528,372 | +0.62(+0.95%) |
Sep 26, 2012 | 65.20 | 65.22 | 64.69 | 64.89 | 707,968 | -0.37(-0.57%) |
Sep 25, 2012 | 66.11 | 66.20 | 65.21 | 65.26 | 793,889 | -0.67(-1.02%) |
Sep 24, 2012 | 65.79 | 66.10 | 65.73 | 65.93 | 928,063 | -0.13(-0.20%) |
Sep 21, 2012 | 66.41 | 66.43 | 66.06 | 66.06 | 912,883 | -0.04(-0.06%) |
Sep 20, 2012 | 65.83 | 66.13 | 65.64 | 66.10 | 522,116 | -0.06(-0.09%) |
Sep 19, 2012 | 66.14 | 66.34 | 65.99 | 66.16 | 428,478 | +0.07(+0.11%) |
Sep 18, 2012 | 66.06 | 66.16 | 65.93 | 66.08 | 514,738 | -0.08(-0.12%) |
Sep 17, 2012 | 66.30 | 66.40 | 66.01 | 66.17 | 521,476 | -0.29(-0.43%) |
Sep 14, 2012 | 66.21 | 66.81 | 66.19 | 66.45 | 766,860 | +0.33(+0.51%) |
Sep 13, 2012 | 65.15 | 66.30 | 65.04 | 66.12 | 897,528 | +1.00(+1.53%) |
Sep 12, 2012 | 65.15 | 65.20 | 64.93 | 65.12 | 664,854 | +0.23(+0.35%) |
Sep 11, 2012 | 64.80 | 65.10 | 64.77 | 64.89 | 365,630 | +0.12(+0.19%) |
Sep 10, 2012 | 65.06 | 65.15 | 64.72 | 64.77 | 846,508 | -0.34(-0.53%) |
Sep 07, 2012 | 64.95 | 65.12 | 64.88 | 65.11 | 456,650 | +0.31(+0.48%) |
Sep 06, 2012 | 63.91 | 64.83 | 63.90 | 64.80 | 560,573 | +1.29(+2.03%) |
Sep 05, 2012 | 63.61 | 63.77 | 63.42 | 63.51 | 654,047 | -0.02(-0.04%) |
Sep 04, 2012 | 63.57 | 63.76 | 63.15 | 63.54 | 816,846 | +0.02(+0.03%) |
Aug 31, 2012 | 63.67 | 63.86 | 63.21 | 63.52 | 1,201,527 | +0.25(+0.40%) |
Aug 30, 2012 | 63.46 | 63.49 | 63.14 | 63.27 | 510,033 | -0.47(-0.74%) |
Aug 29, 2012 | 63.73 | 63.90 | 63.55 | 63.74 | 423,830 | +0.05(+0.08%) |
Aug 27, 2012 | 63.86 | 63.95 | 63.62 | 63.69 | 2,954,809 | -0.04(-0.06%) |
Aug 24, 2012 | 63.20 | 63.84 | 63.15 | 63.73 | 489,797 | +0.38(+0.59%) |
Aug 23, 2012 | 63.73 | 63.73 | 63.25 | 63.36 | 724,017 | -0.49(-0.77%) |
Aug 22, 2012 | 63.69 | 63.95 | 63.52 | 63.85 | 1,063,355 | +0.02(+0.03%) |
Aug 21, 2012 | 64.17 | 64.43 | 63.71 | 63.83 | 602,085 | -0.17(-0.27%) |
Aug 20, 2012 | 63.94 | 64.00 | 63.73 | 64.00 | 409,937 | -0.01(-0.01%) |
Aug 17, 2012 | 64.00 | 64.06 | 63.86 | 64.01 | 452,793 | +0.11(+0.18%) |
Aug 16, 2012 | 63.53 | 63.99 | 63.37 | 63.90 | 425,511 | +0.47(+0.75%) |
Aug 15, 2012 | 63.29 | 63.54 | 63.25 | 63.42 | 823,431 | +0.12(+0.19%) |
Aug 14, 2012 | 63.55 | 63.60 | 63.16 | 63.30 | 1,879,807 | -0.02(-0.04%) |
Aug 13, 2012 | 63.27 | 63.37 | 62.98 | 63.33 | 988,015 | -0.07(-0.10%) |
Aug 10, 2012 | 63.06 | 63.40 | 62.94 | 63.39 | 776,397 | +0.13(+0.21%) |
Aug 09, 2012 | 63.12 | 63.38 | 63.07 | 63.26 | 489,858 | +0.09(+0.14%) |
Aug 08, 2012 | 62.89 | 63.27 | 62.89 | 63.17 | 584,801 | +0.07(+0.10%) |
Aug 07, 2012 | 63.02 | 63.39 | 63.02 | 63.11 | 770,126 | +0.34(+0.55%) |
Aug 06, 2012 | 62.83 | 63.01 | 62.72 | 62.76 | 1,564,454 | +0.19(+0.30%) |
Aug 03, 2012 | 62.30 | 62.75 | 62.27 | 62.58 | 1,036,878 | +1.11(+1.81%) |
Aug 02, 2012 | 61.42 | 61.85 | 60.96 | 61.47 | 634,134 | -0.38(-0.62%) |