Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.27 | 75.78 | 74.75 | 74.79 | 3,180,289 | -0.88(-1.16%) |
May 30, 2013 | 76.27 | 76.54 | 75.65 | 75.66 | 1,470,176 | -0.51(-0.67%) |
May 29, 2013 | 76.69 | 76.89 | 75.66 | 76.18 | 1,236,351 | -0.90(-1.17%) |
May 28, 2013 | 77.85 | 77.91 | 76.89 | 77.08 | 1,338,575 | -0.07(-0.09%) |
May 24, 2013 | 76.81 | 77.32 | 76.19 | 77.15 | 966,837 | -0.04(-0.06%) |
May 23, 2013 | 76.80 | 77.58 | 76.75 | 77.20 | 1,365,669 | -0.21(-0.27%) |
May 22, 2013 | 78.80 | 78.99 | 77.04 | 77.41 | 1,286,641 | -1.43(-1.82%) |
May 21, 2013 | 78.11 | 79.21 | 78.00 | 78.84 | 1,143,687 | +0.86(+1.10%) |
May 20, 2013 | 78.69 | 78.71 | 77.93 | 77.98 | 933,624 | -0.89(-1.13%) |
May 17, 2013 | 78.11 | 78.88 | 77.74 | 78.88 | 1,274,393 | +0.82(+1.05%) |
May 16, 2013 | 78.62 | 78.75 | 77.98 | 78.05 | 943,700 | -0.87(-1.10%) |
May 15, 2013 | 77.74 | 79.00 | 77.61 | 78.92 | 805,869 | +1.91(+2.48%) |
May 13, 2013 | 76.79 | 77.54 | 76.59 | 77.01 | 983,219 | +0.16(+0.21%) |
May 10, 2013 | 76.78 | 77.33 | 76.59 | 76.85 | 645,828 | +0.02(+0.02%) |
May 09, 2013 | 76.83 | 77.19 | 76.64 | 76.83 | 837,762 | -0.08(-0.10%) |
May 08, 2013 | 77.11 | 77.11 | 76.59 | 76.91 | 717,147 | -0.27(-0.34%) |
May 07, 2013 | 75.92 | 77.18 | 75.92 | 77.18 | 1,536,646 | +1.61(+2.13%) |
May 06, 2013 | 75.90 | 75.91 | 75.27 | 75.57 | 643,878 | -0.20(-0.27%) |
May 03, 2013 | 75.31 | 75.83 | 74.61 | 75.77 | 1,331,278 | +1.16(+1.55%) |
May 02, 2013 | 74.52 | 74.87 | 74.34 | 74.61 | 1,442,918 | +0.02(+0.02%) |
May 01, 2013 | 75.03 | 75.40 | 74.36 | 74.59 | 1,749,582 | -0.33(-0.44%) |
Apr 30, 2013 | 73.53 | 74.99 | 73.39 | 74.92 | 2,140,115 | +1.21(+1.65%) |
Apr 29, 2013 | 73.35 | 73.74 | 72.91 | 73.71 | 1,727,514 | +0.27(+0.37%) |
Apr 26, 2013 | 74.13 | 74.13 | 73.37 | 73.43 | 719,672 | -0.70(-0.94%) |
Apr 25, 2013 | 73.95 | 74.62 | 73.80 | 74.13 | 839,947 | +0.39(+0.53%) |
Apr 24, 2013 | 74.52 | 74.56 | 73.74 | 73.74 | 826,452 | -0.44(-0.60%) |
Apr 23, 2013 | 73.72 | 74.48 | 73.49 | 74.18 | 1,493,249 | +0.68(+0.93%) |
Apr 22, 2013 | 72.73 | 73.84 | 72.54 | 73.50 | 1,372,124 | +0.70(+0.96%) |
Apr 19, 2013 | 72.26 | 73.17 | 72.23 | 72.80 | 1,373,887 | +0.80(+1.11%) |
Apr 18, 2013 | 72.31 | 72.49 | 71.57 | 72.01 | 1,128,274 | -0.20(-0.28%) |
Apr 17, 2013 | 72.02 | 72.49 | 71.09 | 72.21 | 1,071,572 | -0.32(-0.44%) |
Apr 16, 2013 | 72.01 | 72.71 | 71.84 | 72.53 | 1,520,377 | +1.23(+1.73%) |
Apr 15, 2013 | 72.60 | 72.95 | 71.30 | 71.30 | 1,478,899 | -1.50(-2.06%) |
Apr 12, 2013 | 73.27 | 73.29 | 72.37 | 72.79 | 727,703 | -0.66(-0.90%) |
Apr 11, 2013 | 72.87 | 73.70 | 72.73 | 73.46 | 1,894,780 | +0.58(+0.80%) |
Apr 10, 2013 | 71.71 | 72.89 | 71.43 | 72.87 | 1,015,869 | +1.54(+2.16%) |
Apr 09, 2013 | 71.38 | 71.91 | 70.84 | 71.33 | 1,377,227 | +0.47(+0.66%) |
Apr 08, 2013 | 70.10 | 70.86 | 69.87 | 70.86 | 799,034 | +0.62(+0.88%) |
Apr 05, 2013 | 69.94 | 70.37 | 69.71 | 70.25 | 993,753 | -0.45(-0.64%) |
Apr 04, 2013 | 70.63 | 70.93 | 70.19 | 70.70 | 1,277,431 | +0.26(+0.36%) |
Apr 03, 2013 | 70.98 | 71.08 | 69.90 | 70.44 | 1,244,818 | -0.57(-0.80%) |
Apr 02, 2013 | 70.74 | 71.12 | 70.50 | 71.01 | 803,380 | +0.62(+0.88%) |
Apr 01, 2013 | 70.83 | 71.06 | 70.20 | 70.39 | 826,762 | -0.60(-0.85%) |
Mar 28, 2013 | 69.65 | 71.14 | 69.65 | 70.99 | 1,473,320 | +1.63(+2.35%) |
Mar 27, 2013 | 69.23 | 69.82 | 68.91 | 69.36 | 1,708,897 | -0.48(-0.68%) |
Mar 26, 2013 | 70.88 | 71.02 | 69.62 | 69.84 | 1,209,622 | -0.75(-1.07%) |
Mar 25, 2013 | 70.61 | 71.44 | 70.20 | 70.59 | 1,289,435 | +0.23(+0.33%) |
Mar 22, 2013 | 69.94 | 70.66 | 69.68 | 70.36 | 991,280 | +0.55(+0.79%) |
Mar 21, 2013 | 69.73 | 70.22 | 69.35 | 69.81 | 741,246 | -0.47(-0.67%) |
Mar 20, 2013 | 70.48 | 70.83 | 70.09 | 70.28 | 820,579 | +0.17(+0.24%) |
Mar 19, 2013 | 69.88 | 70.26 | 69.33 | 70.11 | 1,010,506 | +0.36(+0.52%) |
Mar 18, 2013 | 69.92 | 70.09 | 69.62 | 69.75 | 990,591 | -0.76(-1.08%) |
Mar 15, 2013 | 70.55 | 70.79 | 70.25 | 70.51 | 1,917,345 | -0.28(-0.40%) |
Mar 14, 2013 | 71.09 | 71.11 | 70.39 | 70.79 | 1,230,374 | +0.01(+0.01%) |
Mar 13, 2013 | 70.35 | 70.95 | 70.11 | 70.78 | 1,509,400 | +0.44(+0.63%) |
Mar 12, 2013 | 69.70 | 70.38 | 69.70 | 70.34 | 1,148,596 | +0.57(+0.81%) |
Mar 11, 2013 | 69.20 | 69.88 | 69.09 | 69.78 | 945,670 | +0.59(+0.86%) |
Mar 08, 2013 | 69.09 | 69.41 | 68.79 | 69.18 | 791,341 | +0.19(+0.27%) |
Mar 07, 2013 | 68.93 | 69.24 | 68.60 | 69.00 | 1,248,475 | +0.23(+0.33%) |
Mar 06, 2013 | 68.70 | 69.09 | 68.45 | 68.77 | 1,096,320 | +0.35(+0.50%) |
Mar 05, 2013 | 68.78 | 69.06 | 68.30 | 68.42 | 979,003 | -0.04(-0.05%) |
Mar 04, 2013 | 67.68 | 68.46 | 67.46 | 68.46 | 831,800 | +0.49(+0.72%) |
Mar 01, 2013 | 67.48 | 68.24 | 66.84 | 67.97 | 1,651,584 | +0.40(+0.59%) |
Feb 28, 2013 | 68.22 | 68.31 | 67.54 | 67.57 | 2,550,813 | -0.67(-0.98%) |
Feb 27, 2013 | 67.16 | 68.66 | 67.07 | 68.24 | 1,961,947 | +1.30(+1.94%) |
Feb 26, 2013 | 63.83 | 67.07 | 63.58 | 66.94 | 2,019,216 | +2.68(+4.18%) |
Feb 25, 2013 | 66.20 | 66.52 | 64.25 | 64.26 | 1,635,092 | -1.68(-2.54%) |
Feb 22, 2013 | 65.65 | 66.16 | 65.56 | 65.94 | 1,186,009 | +0.64(+0.97%) |
Feb 21, 2013 | 65.77 | 65.77 | 64.98 | 65.30 | 1,406,901 | -0.73(-1.11%) |
Feb 20, 2013 | 66.80 | 67.06 | 65.94 | 66.04 | 1,399,840 | -0.78(-1.16%) |
Feb 19, 2013 | 66.40 | 66.88 | 66.03 | 66.81 | 1,102,231 | +0.42(+0.64%) |
Feb 15, 2013 | 66.39 | 67.00 | 66.17 | 66.39 | 2,260,925 | +0.34(+0.52%) |
Feb 14, 2013 | 65.73 | 66.33 | 65.55 | 66.04 | 1,195,368 | +0.13(+0.20%) |
Feb 13, 2013 | 65.93 | 66.08 | 65.42 | 65.91 | 783,150 | +0.19(+0.28%) |
Feb 12, 2013 | 65.28 | 65.75 | 65.22 | 65.73 | 807,548 | +0.35(+0.54%) |
Feb 11, 2013 | 65.50 | 65.80 | 65.13 | 65.37 | 691,139 | -0.30(-0.46%) |
Feb 08, 2013 | 64.84 | 65.74 | 64.82 | 65.67 | 861,643 | +0.85(+1.31%) |
Feb 07, 2013 | 65.16 | 65.28 | 64.24 | 64.83 | 957,650 | -0.55(-0.84%) |
Feb 06, 2013 | 65.34 | 65.66 | 65.05 | 65.37 | 960,207 | +0.69(+1.06%) |
Feb 04, 2013 | 64.88 | 64.98 | 64.37 | 64.68 | 2,286,664 | -0.52(-0.80%) |
Feb 01, 2013 | 64.25 | 65.31 | 63.95 | 65.21 | 1,127,412 | +1.30(+2.03%) |
Jan 31, 2013 | 63.59 | 64.41 | 63.55 | 63.91 | 1,357,896 | +0.14(+0.22%) |
Jan 30, 2013 | 64.43 | 64.44 | 63.70 | 63.77 | 858,359 | -0.56(-0.88%) |
Jan 29, 2013 | 63.95 | 64.46 | 63.58 | 64.33 | 637,833 | +0.20(+0.32%) |
Jan 28, 2013 | 64.77 | 65.06 | 64.05 | 64.13 | 872,758 | -0.70(-1.08%) |
Jan 25, 2013 | 64.82 | 64.90 | 64.24 | 64.83 | 834,305 | +0.24(+0.37%) |
Jan 24, 2013 | 64.85 | 65.07 | 64.46 | 64.59 | 1,017,682 | -0.19(-0.30%) |
Jan 23, 2013 | 65.32 | 65.34 | 64.57 | 64.78 | 1,236,021 | -0.68(-1.04%) |
Jan 22, 2013 | 64.99 | 65.50 | 64.85 | 65.46 | 1,246,099 | +0.30(+0.46%) |
Jan 18, 2013 | 64.98 | 65.21 | 64.46 | 65.16 | 1,066,061 | +0.44(+0.68%) |
Jan 17, 2013 | 64.58 | 65.11 | 64.37 | 64.72 | 746,414 | +0.42(+0.66%) |
Jan 16, 2013 | 64.42 | 64.48 | 64.14 | 64.30 | 894,307 | -0.26(-0.40%) |
Jan 15, 2013 | 64.03 | 64.78 | 63.96 | 64.55 | 818,799 | +0.17(+0.26%) |
Jan 14, 2013 | 64.36 | 64.51 | 64.04 | 64.38 | 881,076 | +0.11(+0.18%) |
Jan 11, 2013 | 64.89 | 64.90 | 64.06 | 64.27 | 939,404 | -0.30(-0.46%) |
Jan 10, 2013 | 64.91 | 64.98 | 64.28 | 64.57 | 1,166,603 | -0.19(-0.30%) |
Jan 09, 2013 | 64.85 | 65.06 | 64.47 | 64.76 | 1,183,461 | +0.11(+0.16%) |
Jan 08, 2013 | 63.82 | 64.93 | 63.82 | 64.66 | 1,288,819 | -0.57(-0.88%) |
Jan 07, 2013 | 65.52 | 65.64 | 64.86 | 65.23 | 904,366 | -0.40(-0.61%) |
Jan 04, 2013 | 65.52 | 65.80 | 65.32 | 65.63 | 704,489 | +0.22(+0.34%) |
Jan 03, 2013 | 65.56 | 65.97 | 65.19 | 65.41 | 1,201,016 | -0.20(-0.31%) |
Jan 02, 2013 | 65.27 | 65.61 | 63.47 | 65.61 | 1,736,714 | +2.14(+3.38%) |
Dec 31, 2012 | 62.37 | 63.48 | 62.08 | 63.47 | 1,004,765 | +0.99(+1.58%) |
Dec 28, 2012 | 62.88 | 63.20 | 62.41 | 62.48 | 703,100 | -0.90(-1.42%) |
Dec 27, 2012 | 63.48 | 63.79 | 62.53 | 63.38 | 788,711 | -0.02(-0.03%) |
Dec 26, 2012 | 63.70 | 64.00 | 63.28 | 63.40 | 1,201,573 | -0.23(-0.36%) |
Dec 24, 2012 | 62.75 | 63.80 | 62.69 | 63.63 | 674,050 | +0.78(+1.24%) |
Dec 21, 2012 | 62.62 | 63.41 | 62.62 | 62.85 | 1,987,160 | -0.91(-1.43%) |
Dec 20, 2012 | 63.65 | 63.77 | 63.25 | 63.76 | 1,162,817 | +0.38(+0.60%) |
Dec 19, 2012 | 63.33 | 63.70 | 62.92 | 63.38 | 1,614,304 | -0.06(-0.10%) |
Dec 18, 2012 | 62.76 | 63.48 | 62.52 | 63.44 | 1,125,946 | +0.70(+1.11%) |
Dec 17, 2012 | 62.41 | 62.74 | 62.03 | 62.74 | 1,754,316 | +0.49(+0.79%) |
Dec 14, 2012 | 62.11 | 62.55 | 61.81 | 62.25 | 1,157,383 | +0.06(+0.10%) |
Dec 13, 2012 | 62.13 | 62.36 | 61.91 | 62.19 | 1,606,204 | +0.15(+0.24%) |
Dec 12, 2012 | 63.98 | 63.99 | 61.84 | 62.04 | 2,648,234 | -1.78(-2.78%) |
Dec 11, 2012 | 63.45 | 64.00 | 63.14 | 63.81 | 1,408,158 | +0.43(+0.68%) |
Dec 10, 2012 | 63.78 | 64.01 | 63.05 | 63.38 | 1,434,391 | -0.60(-0.94%) |
Dec 07, 2012 | 63.75 | 64.04 | 63.29 | 63.98 | 1,751,508 | +0.29(+0.46%) |
Dec 06, 2012 | 62.62 | 63.72 | 62.58 | 63.69 | 1,227,502 | +1.08(+1.73%) |
Dec 05, 2012 | 63.15 | 63.38 | 62.50 | 62.61 | 1,980,853 | -0.62(-0.99%) |
Dec 04, 2012 | 62.92 | 63.48 | 62.81 | 63.23 | 1,689,907 | -0.18(-0.29%) |
Nov 30, 2012 | 63.08 | 63.59 | 62.92 | 63.42 | 2,394,787 | +0.24(+0.38%) |
Nov 29, 2012 | 62.56 | 63.35 | 62.54 | 63.18 | 1,524,018 | +0.74(+1.18%) |
Nov 28, 2012 | 61.32 | 62.45 | 61.09 | 62.44 | 1,512,873 | +0.82(+1.33%) |
Nov 27, 2012 | 61.44 | 62.00 | 61.21 | 61.62 | 1,550,762 | +0.20(+0.33%) |
Nov 26, 2012 | 61.09 | 61.67 | 60.94 | 61.42 | 1,520,181 | -0.48(-0.77%) |
Nov 23, 2012 | 61.47 | 61.98 | 61.38 | 61.90 | 534,524 | +0.57(+0.93%) |
Nov 21, 2012 | 61.86 | 61.87 | 61.20 | 61.32 | 987,786 | -0.55(-0.88%) |
Nov 20, 2012 | 61.59 | 61.91 | 60.75 | 61.87 | 1,171,872 | +0.28(+0.46%) |
Nov 19, 2012 | 61.32 | 61.59 | 60.89 | 61.59 | 1,343,853 | +0.91(+1.49%) |
Nov 16, 2012 | 60.37 | 60.84 | 59.80 | 60.68 | 1,457,592 | +0.24(+0.39%) |
Nov 15, 2012 | 60.07 | 60.66 | 59.97 | 60.44 | 1,105,617 | +0.39(+0.64%) |
Nov 14, 2012 | 61.12 | 61.12 | 60.00 | 60.06 | 1,045,453 | -0.87(-1.43%) |
Nov 13, 2012 | 60.89 | 61.49 | 60.80 | 60.93 | 999,867 | -0.15(-0.24%) |
Nov 12, 2012 | 61.63 | 61.85 | 61.04 | 61.08 | 1,029,941 | -0.40(-0.64%) |
Nov 09, 2012 | 61.59 | 61.85 | 61.19 | 61.47 | 1,226,332 | -0.15(-0.24%) |
Nov 08, 2012 | 61.92 | 62.44 | 61.60 | 61.62 | 1,003,986 | -0.39(-0.62%) |
Nov 07, 2012 | 62.30 | 62.60 | 61.68 | 62.01 | 1,285,163 | -0.77(-1.23%) |
Nov 06, 2012 | 62.24 | 62.97 | 62.15 | 62.78 | 1,602,981 | +0.55(+0.88%) |
Nov 05, 2012 | 62.17 | 62.36 | 61.65 | 62.24 | 879,868 | +0.11(+0.18%) |
Nov 02, 2012 | 62.47 | 62.72 | 61.99 | 62.13 | 1,545,997 | -0.18(-0.30%) |
Nov 01, 2012 | 61.19 | 62.42 | 60.64 | 62.31 | 2,258,324 | +1.07(+1.75%) |
Oct 31, 2012 | 61.03 | 61.33 | 60.27 | 61.24 | 1,766,682 | +0.04(+0.06%) |
Oct 26, 2012 | 60.88 | 61.20 | 61.20 | 61.20 | 1,665,882 | +0.32(+0.52%) |
Oct 25, 2012 | 60.93 | 61.37 | 60.55 | 60.88 | 857,000 | +0.18(+0.30%) |
Oct 24, 2012 | 61.03 | 61.14 | 60.56 | 60.70 | 1,174,445 | -0.17(-0.27%) |
Oct 23, 2012 | 60.66 | 61.19 | 60.28 | 60.87 | 1,524,181 | +0.10(+0.16%) |
Oct 19, 2012 | 61.31 | 61.52 | 60.28 | 60.77 | 2,460,380 | -0.71(-1.16%) |
Oct 18, 2012 | 60.86 | 61.56 | 60.86 | 61.48 | 1,428,409 | +0.42(+0.69%) |
Oct 17, 2012 | 60.32 | 62.25 | 60.32 | 61.06 | 1,870,887 | +0.55(+0.90%) |
Oct 16, 2012 | 59.97 | 60.55 | 59.90 | 60.52 | 2,290,912 | +0.80(+1.34%) |
Oct 15, 2012 | 58.74 | 60.11 | 58.72 | 59.71 | 3,900,399 | +1.43(+2.46%) |
Oct 12, 2012 | 57.38 | 58.46 | 55.82 | 58.28 | 4,338,350 | +2.26(+4.04%) |
Oct 11, 2012 | 56.60 | 56.88 | 56.02 | 56.02 | 987,320 | +0.04(+0.06%) |
Oct 10, 2012 | 56.37 | 56.42 | 55.80 | 55.98 | 1,247,666 | -0.46(-0.81%) |
Oct 09, 2012 | 57.16 | 57.38 | 56.42 | 56.44 | 1,122,879 | -0.65(-1.14%) |
Oct 08, 2012 | 57.14 | 57.21 | 56.81 | 57.09 | 872,993 | -0.09(-0.15%) |
Oct 05, 2012 | 57.46 | 57.77 | 56.93 | 57.18 | 1,182,011 | +0.08(+0.14%) |
Oct 04, 2012 | 56.98 | 57.37 | 56.92 | 57.10 | 744,983 | +0.42(+0.75%) |
Oct 03, 2012 | 57.06 | 57.20 | 56.55 | 56.68 | 1,020,079 | -0.34(-0.60%) |
Oct 02, 2012 | 57.28 | 57.30 | 56.65 | 57.02 | 845,597 | -0.11(-0.18%) |
Oct 01, 2012 | 57.18 | 57.81 | 56.88 | 57.13 | 1,220,454 | +0.11(+0.19%) |
Sep 28, 2012 | 57.04 | 57.22 | 56.71 | 57.02 | 1,676,858 | -0.26(-0.46%) |
Sep 27, 2012 | 56.70 | 57.35 | 56.29 | 57.29 | 1,788,869 | +0.71(+1.26%) |
Sep 26, 2012 | 56.23 | 56.82 | 56.12 | 56.57 | 1,632,912 | +0.47(+0.83%) |
Sep 25, 2012 | 56.93 | 57.14 | 56.06 | 56.11 | 1,694,408 | -0.63(-1.12%) |
Sep 24, 2012 | 56.20 | 56.92 | 56.13 | 56.74 | 2,158,746 | +0.33(+0.59%) |
Sep 21, 2012 | 56.00 | 56.48 | 55.65 | 56.41 | 6,239,752 | +0.48(+0.85%) |
Sep 20, 2012 | 55.69 | 56.08 | 55.54 | 55.93 | 1,506,556 | -0.02(-0.03%) |
Sep 19, 2012 | 56.15 | 56.21 | 55.91 | 55.95 | 1,417,470 | -0.04(-0.06%) |
Sep 18, 2012 | 56.18 | 56.37 | 55.90 | 55.98 | 1,796,909 | -0.19(-0.34%) |
Sep 17, 2012 | 56.48 | 56.49 | 56.12 | 56.18 | 2,062,747 | -0.24(-0.42%) |
Sep 14, 2012 | 57.02 | 57.39 | 56.41 | 56.41 | 2,328,883 | -0.51(-0.90%) |
Sep 13, 2012 | 56.43 | 57.44 | 56.07 | 56.93 | 1,584,804 | +0.67(+1.18%) |
Sep 12, 2012 | 56.42 | 56.62 | 55.93 | 56.26 | 1,123,725 | -0.05(-0.09%) |
Sep 11, 2012 | 56.71 | 56.80 | 56.27 | 56.31 | 1,174,827 | -0.38(-0.67%) |
Sep 10, 2012 | 57.25 | 57.36 | 56.62 | 56.69 | 1,088,677 | -0.55(-0.97%) |
Sep 07, 2012 | 57.16 | 57.38 | 56.89 | 57.24 | 1,232,215 | +0.28(+0.49%) |
Sep 06, 2012 | 56.41 | 57.05 | 56.35 | 56.96 | 1,522,630 | +0.91(+1.63%) |
Sep 05, 2012 | 55.67 | 56.15 | 55.24 | 56.05 | 1,671,350 | +0.38(+0.68%) |
Sep 04, 2012 | 56.17 | 56.36 | 55.46 | 55.67 | 1,471,479 | -0.49(-0.87%) |
Aug 31, 2012 | 56.45 | 56.57 | 55.90 | 56.16 | 1,693,619 | +0.02(+0.03%) |
Aug 30, 2012 | 56.82 | 56.91 | 56.08 | 56.14 | 1,405,761 | -0.97(-1.70%) |
Aug 29, 2012 | 57.14 | 57.30 | 56.71 | 57.12 | 1,093,488 | -0.90(-1.56%) |
Aug 27, 2012 | 58.44 | 58.44 | 57.97 | 58.02 | 829,211 | -0.32(-0.56%) |
Aug 24, 2012 | 58.38 | 58.61 | 58.18 | 58.35 | 989,249 | -0.24(-0.40%) |
Aug 23, 2012 | 58.45 | 59.13 | 58.42 | 58.58 | 1,741,786 | -0.44(-0.74%) |
Aug 22, 2012 | 57.61 | 59.03 | 57.25 | 59.02 | 1,959,693 | +1.27(+2.20%) |
Aug 21, 2012 | 58.19 | 58.30 | 57.64 | 57.75 | 749,320 | -0.25(-0.44%) |
Aug 20, 2012 | 58.41 | 58.64 | 57.87 | 58.00 | 739,546 | -0.58(-0.99%) |
Aug 17, 2012 | 58.75 | 58.93 | 58.10 | 58.58 | 1,047,368 | +0.02(+0.03%) |
Aug 16, 2012 | 57.21 | 58.64 | 57.08 | 58.57 | 1,239,839 | +1.47(+2.58%) |
Aug 15, 2012 | 56.71 | 57.16 | 56.57 | 57.09 | 1,075,349 | +0.26(+0.46%) |
Aug 14, 2012 | 57.35 | 57.35 | 56.67 | 56.83 | 996,880 | -0.28(-0.49%) |
Aug 13, 2012 | 57.11 | 57.19 | 56.61 | 57.11 | 795,886 | -0.20(-0.35%) |
Aug 10, 2012 | 56.55 | 57.38 | 56.53 | 57.31 | 1,219,281 | +0.71(+1.26%) |
Aug 09, 2012 | 56.29 | 56.73 | 56.19 | 56.60 | 1,229,635 | +0.31(+0.55%) |
Aug 08, 2012 | 56.55 | 56.76 | 56.24 | 56.29 | 1,067,316 | -0.26(-0.47%) |
Aug 07, 2012 | 56.46 | 56.75 | 56.02 | 56.56 | 1,485,120 | +0.04(+0.08%) |
Aug 06, 2012 | 56.40 | 56.82 | 56.32 | 56.51 | 1,265,132 | +0.02(+0.03%) |
Aug 03, 2012 | 56.31 | 56.62 | 55.93 | 56.50 | 2,837,709 | +0.82(+1.46%) |
Aug 02, 2012 | 57.26 | 57.26 | 55.55 | 55.68 | 3,737,461 | -1.95(-3.38%) |
Aug 01, 2012 | 57.69 | 57.92 | 57.15 | 57.63 | 2,296,438 | +0.22(+0.38%) |
Jul 31, 2012 | 56.94 | 57.99 | 54.08 | 57.41 | 5,465,051 | -2.37(-3.96%) |
Jul 30, 2012 | 58.93 | 60.02 | 58.89 | 59.78 | 1,553,110 | +0.86(+1.46%) |
Jul 27, 2012 | 58.28 | 59.06 | 58.10 | 58.92 | 2,220,813 | +1.03(+1.77%) |
Jul 26, 2012 | 58.11 | 58.62 | 57.60 | 57.89 | 1,251,277 | +0.51(+0.89%) |
Jul 25, 2012 | 57.57 | 57.93 | 57.28 | 57.38 | 1,691,700 | +0.01(+0.02%) |
Jul 24, 2012 | 58.48 | 58.48 | 57.07 | 57.37 | 1,723,984 | -1.05(-1.80%) |
Jul 23, 2012 | 58.30 | 58.75 | 58.14 | 58.43 | 1,031,451 | -0.54(-0.92%) |
Jul 20, 2012 | 59.21 | 59.42 | 58.88 | 58.97 | 2,681,712 | -0.61(-1.03%) |
Jul 19, 2012 | 59.54 | 59.74 | 59.08 | 59.58 | 1,357,859 | +0.05(+0.09%) |
Jul 18, 2012 | 59.45 | 59.60 | 59.09 | 59.53 | 1,169,238 | -0.24(-0.40%) |
Jul 17, 2012 | 59.35 | 59.91 | 59.02 | 59.77 | 1,194,852 | +0.58(+0.98%) |
Jul 16, 2012 | 59.22 | 59.47 | 58.90 | 59.19 | 936,733 | -0.18(-0.31%) |
Jul 13, 2012 | 59.17 | 59.50 | 58.98 | 59.37 | 1,305,084 | +0.32(+0.53%) |
Jul 12, 2012 | 58.55 | 59.32 | 58.07 | 59.06 | 1,388,951 | +0.15(+0.25%) |
Jul 11, 2012 | 59.19 | 59.27 | 58.56 | 58.91 | 1,291,686 | -0.29(-0.49%) |
Jul 10, 2012 | 59.87 | 60.21 | 59.01 | 59.20 | 1,449,449 | -0.40(-0.68%) |
Jul 09, 2012 | 59.42 | 59.81 | 59.33 | 59.60 | 978,430 | +0.11(+0.19%) |
Jul 06, 2012 | 59.71 | 59.85 | 59.28 | 59.49 | 947,033 | -0.70(-1.17%) |
Jul 05, 2012 | 60.32 | 60.37 | 59.86 | 60.19 | 1,006,955 | -0.30(-0.49%) |
Jul 03, 2012 | 60.33 | 60.49 | 59.84 | 60.49 | 705,495 | +0.17(+0.28%) |
Jul 02, 2012 | 60.24 | 60.41 | 59.65 | 60.32 | 1,536,667 | +0.21(+0.35%) |
Jun 29, 2012 | 59.05 | 60.13 | 59.05 | 60.11 | 1,692,639 | +1.66(+2.84%) |
Jun 28, 2012 | 58.35 | 58.57 | 57.84 | 58.45 | 1,121,379 | -0.22(-0.37%) |
Jun 27, 2012 | 58.65 | 59.14 | 58.50 | 58.67 | 1,134,183 | +0.23(+0.39%) |
Jun 26, 2012 | 58.16 | 58.59 | 57.61 | 58.44 | 1,656,918 | +0.45(+0.77%) |
Jun 25, 2012 | 57.65 | 58.20 | 57.57 | 58.00 | 1,492,306 | -0.36(-0.62%) |
Jun 22, 2012 | 57.53 | 58.61 | 57.28 | 58.35 | 6,805,965 | +1.32(+2.32%) |
Jun 21, 2012 | 58.28 | 58.46 | 56.99 | 57.03 | 1,593,585 | -1.17(-2.00%) |
Jun 20, 2012 | 59.08 | 59.32 | 57.96 | 58.20 | 1,472,663 | -0.88(-1.48%) |
Jun 19, 2012 | 59.00 | 59.38 | 58.82 | 59.07 | 1,444,293 | +0.34(+0.58%) |
Jun 18, 2012 | 58.62 | 59.08 | 58.41 | 58.73 | 1,475,793 | -0.05(-0.09%) |
Jun 15, 2012 | 59.02 | 59.21 | 58.66 | 58.78 | 2,097,733 | +0.32(+0.54%) |
Jun 14, 2012 | 57.94 | 58.68 | 57.77 | 58.47 | 1,683,059 | +0.52(+0.91%) |
Jun 13, 2012 | 58.20 | 58.56 | 57.78 | 57.94 | 1,403,848 | -0.31(-0.53%) |
Jun 12, 2012 | 57.50 | 58.29 | 57.17 | 58.25 | 1,768,225 | +0.91(+1.59%) |
Jun 11, 2012 | 58.50 | 58.93 | 57.30 | 57.34 | 2,628,057 | -0.85(-1.46%) |
Jun 08, 2012 | 57.24 | 58.27 | 56.96 | 58.19 | 1,657,271 | +0.76(+1.32%) |
Jun 07, 2012 | 57.10 | 57.80 | 56.98 | 57.43 | 2,686,195 | +0.66(+1.17%) |
Jun 06, 2012 | 55.01 | 56.76 | 55.01 | 56.76 | 2,097,536 | +1.99(+3.64%) |
Jun 05, 2012 | 54.24 | 54.91 | 54.08 | 54.77 | 1,270,595 | +0.31(+0.58%) |
Jun 04, 2012 | 54.22 | 54.59 | 53.74 | 54.45 | 2,241,057 | +0.31(+0.57%) |