Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 62.35 | 62.40 | 61.79 | 61.85 | 998,366 | -0.15(-0.24%) |
Jul 31, 2012 | 62.29 | 62.46 | 62.00 | 62.00 | 712,491 | -0.38(-0.61%) |
Jul 30, 2012 | 62.32 | 62.68 | 62.18 | 62.38 | 596,782 | -0.02(-0.03%) |
Jul 27, 2012 | 61.59 | 62.56 | 61.48 | 62.40 | 600,870 | +1.17(+1.91%) |
Jul 26, 2012 | 61.13 | 61.38 | 60.84 | 61.23 | 766,502 | +0.97(+1.61%) |
Jul 25, 2012 | 60.42 | 60.57 | 59.98 | 60.26 | 547,885 | +0.00(+0.00%) |
Jul 24, 2012 | 60.83 | 60.87 | 59.87 | 60.26 | 971,803 | -0.56(-0.93%) |
Jul 23, 2012 | 60.54 | 60.97 | 60.25 | 60.82 | 651,881 | -0.67(-1.09%) |
Jul 20, 2012 | 61.68 | 61.76 | 61.38 | 61.49 | 1,249,065 | -0.56(-0.91%) |
Jul 19, 2012 | 62.04 | 62.22 | 61.78 | 62.05 | 1,320,814 | +0.20(+0.32%) |
Jul 18, 2012 | 61.24 | 61.99 | 61.24 | 61.86 | 1,092,496 | +0.45(+0.73%) |
Jul 17, 2012 | 61.25 | 61.54 | 60.62 | 61.41 | 966,555 | +0.42(+0.68%) |
Jul 16, 2012 | 61.02 | 61.19 | 60.77 | 60.99 | 597,321 | -0.15(-0.24%) |
Jul 13, 2012 | 60.32 | 61.21 | 60.32 | 61.14 | 678,661 | +0.94(+1.56%) |
Jul 12, 2012 | 60.10 | 60.43 | 59.74 | 60.20 | 874,595 | -0.27(-0.45%) |
Jul 11, 2012 | 60.53 | 60.67 | 60.12 | 60.47 | 755,863 | +0.00(+0.00%) |
Jul 10, 2012 | 61.33 | 61.42 | 60.27 | 60.47 | 488,323 | -0.55(-0.91%) |
Jul 09, 2012 | 61.10 | 61.15 | 60.76 | 61.02 | 604,575 | -0.12(-0.20%) |
Jul 06, 2012 | 61.17 | 61.24 | 60.84 | 61.15 | 715,745 | -0.58(-0.94%) |
Jul 05, 2012 | 61.77 | 61.98 | 61.49 | 61.73 | 833,966 | -0.27(-0.43%) |
Jul 03, 2012 | 61.56 | 62.01 | 61.51 | 62.00 | 391,411 | +0.49(+0.80%) |
Jul 02, 2012 | 61.50 | 61.62 | 61.11 | 61.51 | 672,275 | +0.13(+0.21%) |
Jun 29, 2012 | 60.93 | 61.38 | 60.77 | 61.38 | 1,151,279 | +1.56(+2.61%) |
Jun 28, 2012 | 59.56 | 59.90 | 59.15 | 59.82 | 1,643,977 | -0.13(-0.22%) |
Jun 27, 2012 | 59.66 | 60.09 | 59.60 | 59.95 | 1,106,795 | +0.51(+0.87%) |
Jun 26, 2012 | 59.31 | 59.63 | 58.98 | 59.43 | 1,897,119 | +0.28(+0.47%) |
Jun 25, 2012 | 59.50 | 59.51 | 58.93 | 59.15 | 1,552,495 | -0.93(-1.54%) |
Jun 22, 2012 | 60.00 | 60.23 | 59.75 | 60.08 | 4,288,915 | +0.38(+0.64%) |
Jun 21, 2012 | 61.10 | 61.19 | 59.64 | 59.70 | 1,694,387 | -1.39(-2.27%) |
Jun 20, 2012 | 61.18 | 61.35 | 60.62 | 61.09 | 2,582,735 | -0.04(-0.07%) |
Jun 19, 2012 | 60.89 | 61.39 | 60.80 | 61.13 | 1,436,554 | +0.56(+0.93%) |
Jun 18, 2012 | 60.16 | 60.69 | 60.02 | 60.57 | 2,744,509 | +0.22(+0.36%) |
Jun 15, 2012 | 60.03 | 60.44 | 59.93 | 60.35 | 1,574,846 | +0.57(+0.95%) |
Jun 14, 2012 | 59.30 | 60.01 | 59.15 | 59.78 | 2,744,735 | +0.61(+1.03%) |
Jun 13, 2012 | 59.44 | 59.78 | 58.99 | 59.17 | 1,935,541 | -0.45(-0.76%) |
Jun 12, 2012 | 59.12 | 59.64 | 58.84 | 59.62 | 2,053,157 | +0.67(+1.14%) |
Jun 11, 2012 | 60.23 | 60.28 | 58.89 | 58.95 | 2,235,620 | -0.78(-1.31%) |
Jun 08, 2012 | 59.13 | 59.76 | 58.92 | 59.73 | 1,623,826 | +0.48(+0.81%) |
Jun 07, 2012 | 59.96 | 59.98 | 59.18 | 59.25 | 1,722,252 | -0.02(-0.04%) |
Jun 06, 2012 | 58.38 | 59.29 | 58.35 | 59.28 | 1,976,453 | +1.31(+2.26%) |
Jun 05, 2012 | 57.39 | 58.06 | 57.37 | 57.97 | 1,474,771 | +0.46(+0.80%) |
Jun 04, 2012 | 57.68 | 57.85 | 57.04 | 57.51 | 1,782,980 | -0.11(-0.18%) |
Jun 01, 2012 | 58.19 | 58.33 | 57.58 | 57.61 | 2,773,566 | -1.49(-2.53%) |
May 31, 2012 | 59.21 | 59.52 | 58.57 | 59.10 | 2,993,432 | -0.14(-0.23%) |
May 30, 2012 | 59.62 | 59.65 | 59.13 | 59.24 | 1,302,213 | -0.89(-1.49%) |
May 29, 2012 | 59.87 | 60.25 | 59.72 | 60.14 | 1,423,869 | +0.71(+1.20%) |
May 25, 2012 | 59.58 | 59.73 | 59.30 | 59.42 | 807,131 | -0.14(-0.23%) |
May 24, 2012 | 59.67 | 59.74 | 59.12 | 59.56 | 1,208,554 | +0.03(+0.05%) |
May 23, 2012 | 59.01 | 59.57 | 58.44 | 59.53 | 2,078,267 | +0.15(+0.25%) |
May 22, 2012 | 59.45 | 59.89 | 59.06 | 59.38 | 1,429,789 | +0.01(+0.01%) |
May 21, 2012 | 58.44 | 59.37 | 58.35 | 59.37 | 1,057,375 | +1.06(+1.82%) |
May 18, 2012 | 59.02 | 59.14 | 58.19 | 58.31 | 1,286,693 | -0.45(-0.77%) |
May 17, 2012 | 59.80 | 59.86 | 58.76 | 58.76 | 2,214,481 | -1.04(-1.74%) |
May 16, 2012 | 60.27 | 60.56 | 59.77 | 59.80 | 3,120,023 | -0.24(-0.40%) |
May 15, 2012 | 60.36 | 60.68 | 59.93 | 60.04 | 1,465,608 | -0.33(-0.55%) |
May 14, 2012 | 60.50 | 60.79 | 60.28 | 60.37 | 1,032,238 | -0.68(-1.12%) |
May 11, 2012 | 60.83 | 61.61 | 60.80 | 61.05 | 1,027,531 | -0.17(-0.28%) |
May 10, 2012 | 61.56 | 61.59 | 61.09 | 61.22 | 868,224 | +0.11(+0.19%) |
May 09, 2012 | 60.80 | 61.47 | 60.49 | 61.11 | 1,186,261 | -0.36(-0.58%) |
May 08, 2012 | 61.31 | 61.54 | 60.68 | 61.47 | 1,267,419 | -0.22(-0.36%) |
May 07, 2012 | 61.42 | 61.88 | 61.40 | 61.69 | 793,731 | +0.02(+0.04%) |
May 04, 2012 | 62.31 | 62.37 | 61.61 | 61.66 | 1,565,564 | -1.03(-1.64%) |
May 03, 2012 | 63.18 | 63.23 | 62.54 | 62.69 | 1,376,809 | -0.49(-0.77%) |
May 02, 2012 | 62.99 | 63.26 | 62.78 | 63.18 | 888,104 | -0.18(-0.28%) |