Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 71.69 | 71.71 | 71.53 | 71.63 | 869,609 | -0.07(-0.09%) |
Feb 27, 2013 | 71.65 | 71.72 | 71.57 | 71.69 | 1,951,250 | +0.04(+0.06%) |
Feb 26, 2013 | 71.41 | 71.65 | 71.34 | 71.65 | 1,822,532 | +0.45(+0.63%) |
Feb 22, 2013 | 71.38 | 71.38 | 71.18 | 71.20 | 2,421,749 | -0.08(-0.12%) |
Feb 21, 2013 | 71.38 | 71.47 | 71.29 | 71.29 | 3,360,175 | -0.11(-0.16%) |
Feb 20, 2013 | 71.63 | 71.74 | 71.40 | 71.40 | 1,158,561 | -0.31(-0.43%) |
Feb 19, 2013 | 71.68 | 71.82 | 71.60 | 71.71 | 992,672 | +0.08(+0.12%) |
Feb 15, 2013 | 71.80 | 71.80 | 71.61 | 71.62 | 677,347 | -0.10(-0.14%) |
Feb 14, 2013 | 71.64 | 71.74 | 71.56 | 71.72 | 1,033,911 | +0.01(+0.01%) |
Feb 13, 2013 | 71.87 | 71.96 | 71.69 | 71.72 | 1,258,279 | -0.35(-0.48%) |
Feb 12, 2013 | 72.15 | 72.16 | 71.98 | 72.07 | 1,083,539 | -0.07(-0.10%) |
Feb 11, 2013 | 72.10 | 72.16 | 72.04 | 72.14 | 1,130,824 | +0.10(+0.14%) |
Feb 08, 2013 | 71.90 | 72.08 | 71.84 | 72.04 | 1,389,429 | +0.35(+0.49%) |
Feb 07, 2013 | 71.56 | 71.83 | 71.53 | 71.69 | 1,150,454 | +0.21(+0.29%) |
Feb 06, 2013 | 71.59 | 71.66 | 71.45 | 71.48 | 1,026,855 | +0.15(+0.21%) |
Feb 04, 2013 | 71.29 | 71.50 | 71.25 | 71.33 | 2,086,189 | -0.23(-0.33%) |
Feb 01, 2013 | 71.38 | 71.72 | 71.36 | 71.56 | 5,151,651 | +0.12(+0.17%) |
Jan 31, 2013 | 71.72 | 71.78 | 71.36 | 71.44 | 4,684,952 | -0.34(-0.48%) |
Jan 30, 2013 | 72.26 | 72.26 | 71.77 | 71.78 | 3,749,865 | -0.62(-0.86%) |
Jan 29, 2013 | 72.58 | 72.58 | 72.38 | 72.40 | 1,572,270 | -0.16(-0.22%) |
Jan 28, 2013 | 72.80 | 72.80 | 72.52 | 72.56 | 2,742,716 | -0.23(-0.32%) |
Jan 25, 2013 | 73.09 | 73.14 | 72.79 | 72.80 | 1,842,803 | -0.31(-0.43%) |
Jan 24, 2013 | 73.12 | 73.15 | 73.04 | 73.11 | 853,374 | +0.02(+0.02%) |
Jan 23, 2013 | 73.07 | 73.16 | 73.04 | 73.09 | 1,026,650 | +0.05(+0.07%) |
Jan 22, 2013 | 73.01 | 73.15 | 73.01 | 73.04 | 1,700,600 | -0.14(-0.19%) |
Jan 18, 2013 | 72.94 | 73.21 | 72.94 | 73.18 | 2,035,462 | +0.24(+0.33%) |
Jan 17, 2013 | 73.10 | 73.18 | 72.86 | 72.94 | 4,440,411 | -0.11(-0.16%) |
Jan 16, 2013 | 73.12 | 73.22 | 73.06 | 73.06 | 2,555,609 | -0.07(-0.09%) |
Jan 15, 2013 | 72.96 | 73.12 | 72.88 | 73.12 | 1,914,888 | +0.29(+0.39%) |
Jan 14, 2013 | 72.86 | 72.97 | 72.82 | 72.83 | 1,782,808 | +0.11(+0.15%) |
Jan 11, 2013 | 72.83 | 72.88 | 72.72 | 72.73 | 1,953,934 | -0.37(-0.50%) |
Jan 10, 2013 | 73.17 | 73.17 | 72.98 | 73.09 | 1,307,573 | -0.02(-0.02%) |
Jan 09, 2013 | 73.24 | 73.27 | 73.07 | 73.11 | 2,396,038 | -0.06(-0.09%) |
Jan 08, 2013 | 73.36 | 73.39 | 73.13 | 73.17 | 2,380,688 | -0.33(-0.45%) |
Jan 07, 2013 | 73.57 | 73.63 | 73.46 | 73.51 | 2,104,497 | +0.04(+0.06%) |
Jan 04, 2013 | 73.60 | 73.60 | 73.42 | 73.46 | 2,138,605 | -0.23(-0.31%) |
Jan 03, 2013 | 73.86 | 73.87 | 73.68 | 73.69 | 2,538,730 | -0.07(-0.09%) |
Jan 02, 2013 | 73.67 | 73.77 | 73.60 | 73.76 | 2,162,976 | +0.22(+0.30%) |
Dec 31, 2012 | 73.45 | 73.55 | 73.43 | 73.54 | 555,449 | +0.02(+0.03%) |
Dec 28, 2012 | 73.46 | 73.52 | 73.41 | 73.51 | 851,806 | +0.07(+0.09%) |
Dec 27, 2012 | 73.42 | 73.45 | 73.21 | 73.45 | 1,574,470 | +0.04(+0.06%) |
Dec 26, 2012 | 73.39 | 73.42 | 73.30 | 73.40 | 415,302 | +0.03(+0.04%) |
Dec 24, 2012 | 69.79 | 73.47 | 73.15 | 73.37 | 372,318 | +0.03(+0.04%) |
Dec 21, 2012 | 73.18 | 73.39 | 73.18 | 73.34 | 1,367,618 | +0.09(+0.12%) |
Dec 20, 2012 | 73.15 | 73.26 | 73.08 | 73.25 | 2,189,828 | +0.17(+0.23%) |
Dec 19, 2012 | 73.01 | 73.15 | 73.00 | 73.09 | 918,591 | +0.16(+0.21%) |
Dec 18, 2012 | 72.88 | 73.06 | 72.85 | 72.93 | 1,764,337 | -0.05(-0.07%) |
Dec 17, 2012 | 73.01 | 73.02 | 72.90 | 72.98 | 1,557,383 | -0.08(-0.11%) |
Dec 14, 2012 | 73.15 | 73.15 | 72.98 | 73.07 | 1,755,288 | -0.05(-0.07%) |
Dec 13, 2012 | 73.18 | 73.19 | 73.07 | 73.12 | 1,217,135 | -0.03(-0.04%) |
Dec 12, 2012 | 73.20 | 73.24 | 73.09 | 73.15 | 1,279,170 | -0.06(-0.08%) |
Dec 11, 2012 | 73.12 | 73.21 | 73.12 | 73.21 | 1,372,601 | -0.04(-0.05%) |
Dec 10, 2012 | 73.31 | 73.31 | 73.14 | 73.25 | 1,443,830 | +0.12(+0.16%) |
Dec 07, 2012 | 73.17 | 73.19 | 73.08 | 73.13 | 882,202 | -0.14(-0.20%) |
Dec 06, 2012 | 73.15 | 73.28 | 73.11 | 73.27 | 2,373,966 | +0.11(+0.16%) |
Dec 05, 2012 | 73.18 | 74.28 | 73.09 | 73.16 | 1,627,292 | +0.07(+0.10%) |
Dec 04, 2012 | 73.01 | 73.13 | 72.97 | 73.09 | 1,824,588 | +0.07(+0.10%) |
Nov 30, 2012 | 73.04 | 73.05 | 72.96 | 73.01 | 2,822,917 | +0.01(+0.02%) |
Nov 29, 2012 | 72.85 | 73.00 | 72.81 | 73.00 | 2,470,623 | +0.37(+0.51%) |
Nov 28, 2012 | 72.65 | 72.69 | 72.54 | 72.63 | 2,199,999 | +0.13(+0.18%) |
Nov 27, 2012 | 72.55 | 72.68 | 72.48 | 72.50 | 3,869,953 | +0.10(+0.13%) |
Nov 26, 2012 | 72.32 | 72.43 | 72.26 | 72.41 | 2,046,403 | +0.14(+0.19%) |
Nov 23, 2012 | 72.21 | 72.36 | 72.10 | 72.27 | 2,059,533 | +0.04(+0.06%) |
Nov 21, 2012 | 72.31 | 72.31 | 72.19 | 72.23 | 1,479,246 | -0.09(-0.12%) |
Nov 20, 2012 | 72.20 | 72.33 | 72.17 | 72.32 | 1,486,617 | +0.23(+0.31%) |
Nov 19, 2012 | 71.98 | 72.18 | 71.92 | 72.09 | 1,051,669 | +0.24(+0.33%) |
Nov 16, 2012 | 72.00 | 72.03 | 71.82 | 71.85 | 1,537,491 | -0.19(-0.26%) |
Nov 15, 2012 | 72.13 | 72.25 | 72.00 | 72.04 | 893,816 | -0.22(-0.30%) |
Nov 14, 2012 | 72.33 | 72.35 | 72.22 | 72.26 | 925,964 | -0.02(-0.02%) |
Nov 13, 2012 | 72.27 | 72.33 | 72.24 | 72.28 | 687,931 | -0.07(-0.10%) |
Nov 12, 2012 | 72.16 | 72.60 | 72.09 | 72.35 | 767,149 | -0.01(-0.01%) |
Nov 09, 2012 | 72.02 | 72.39 | 71.88 | 72.36 | 808,152 | -0.02(-0.03%) |
Nov 08, 2012 | 72.45 | 72.50 | 72.36 | 72.38 | 688,261 | +0.11(+0.16%) |
Nov 07, 2012 | 72.51 | 72.56 | 72.26 | 72.27 | 2,312,126 | -0.02(-0.02%) |
Nov 06, 2012 | 72.32 | 72.45 | 72.28 | 72.29 | 1,937,847 | +0.12(+0.16%) |
Nov 05, 2012 | 72.12 | 72.26 | 72.08 | 72.17 | 1,946,060 | +0.25(+0.35%) |
Nov 02, 2012 | 72.41 | 72.44 | 71.90 | 71.92 | 1,523,651 | -0.24(-0.34%) |
Nov 01, 2012 | 72.14 | 72.25 | 72.05 | 72.16 | 827,410 | +0.04(+0.06%) |
Oct 31, 2012 | 72.17 | 72.35 | 72.01 | 72.12 | 1,313,500 | -0.11(-0.16%) |
Oct 26, 2012 | 72.43 | 72.23 | 72.23 | 72.23 | 1,193,158 | -0.20(-0.27%) |
Oct 25, 2012 | 72.64 | 72.64 | 72.42 | 72.43 | 721,219 | -0.14(-0.19%) |
Oct 24, 2012 | 72.61 | 72.62 | 72.49 | 72.57 | 764,521 | +0.01(+0.01%) |
Oct 23, 2012 | 72.58 | 72.62 | 72.42 | 72.56 | 1,279,313 | -0.23(-0.31%) |
Oct 19, 2012 | 72.77 | 72.92 | 72.76 | 72.78 | 1,421,886 | -0.11(-0.15%) |
Oct 18, 2012 | 73.12 | 73.12 | 72.84 | 72.90 | 1,922,510 | -0.14(-0.19%) |
Oct 17, 2012 | 73.03 | 73.05 | 72.96 | 73.04 | 2,944,436 | +0.01(+0.01%) |
Oct 16, 2012 | 72.94 | 73.09 | 72.92 | 73.03 | 921,863 | +0.17(+0.24%) |
Oct 15, 2012 | 72.80 | 72.89 | 72.74 | 72.86 | 1,241,427 | +0.19(+0.26%) |
Oct 12, 2012 | 72.40 | 72.70 | 72.39 | 72.67 | 1,488,753 | +0.40(+0.56%) |
Oct 11, 2012 | 72.00 | 72.27 | 71.95 | 72.27 | 1,148,058 | +0.40(+0.55%) |
Oct 10, 2012 | 71.95 | 71.97 | 71.80 | 71.87 | 1,155,424 | +0.01(+0.02%) |
Oct 09, 2012 | 72.07 | 72.07 | 71.85 | 71.86 | 598,135 | -0.07(-0.09%) |
Oct 08, 2012 | 72.19 | 72.19 | 71.91 | 71.92 | 394,716 | -0.21(-0.29%) |
Oct 05, 2012 | 72.22 | 72.22 | 72.06 | 72.13 | 1,169,999 | +0.02(+0.03%) |
Oct 04, 2012 | 72.16 | 72.20 | 72.08 | 72.11 | 1,060,295 | +0.01(+0.01%) |
Oct 03, 2012 | 72.07 | 72.23 | 72.00 | 72.10 | 1,486,557 | +0.15(+0.21%) |
Oct 02, 2012 | 71.90 | 71.95 | 71.84 | 71.95 | 720,137 | +0.21(+0.29%) |
Oct 01, 2012 | 71.92 | 71.92 | 71.59 | 71.75 | 1,394,851 | +0.07(+0.10%) |
Sep 28, 2012 | 71.56 | 71.68 | 71.45 | 71.68 | 2,584,688 | +0.24(+0.34%) |
Sep 27, 2012 | 71.45 | 71.45 | 71.30 | 71.43 | 1,489,338 | +0.11(+0.16%) |
Sep 26, 2012 | 71.23 | 71.33 | 71.20 | 71.32 | 1,145,472 | +0.02(+0.02%) |
Sep 25, 2012 | 71.34 | 71.34 | 71.24 | 71.30 | 1,045,510 | -0.02(-0.02%) |
Sep 24, 2012 | 71.38 | 71.38 | 71.24 | 71.32 | 2,779,926 | -0.19(-0.26%) |
Sep 21, 2012 | 71.31 | 71.52 | 71.29 | 71.51 | 1,421,401 | +0.15(+0.21%) |
Sep 20, 2012 | 71.41 | 71.43 | 71.28 | 71.36 | 862,014 | -0.05(-0.07%) |
Sep 19, 2012 | 71.36 | 71.44 | 71.34 | 71.41 | 917,653 | +0.07(+0.10%) |
Sep 18, 2012 | 71.23 | 71.39 | 71.23 | 71.34 | 1,358,301 | +0.07(+0.10%) |
Sep 17, 2012 | 71.24 | 71.34 | 71.19 | 71.27 | 1,299,662 | -0.10(-0.14%) |
Sep 14, 2012 | 71.30 | 71.43 | 71.23 | 71.37 | 1,294,652 | +0.14(+0.20%) |
Sep 13, 2012 | 71.34 | 71.36 | 71.20 | 71.23 | 1,424,854 | -0.16(-0.22%) |
Sep 12, 2012 | 71.46 | 71.47 | 71.36 | 71.39 | 1,325,363 | +0.04(+0.05%) |
Sep 11, 2012 | 71.32 | 71.47 | 71.29 | 71.35 | 3,126,872 | +0.09(+0.13%) |
Sep 10, 2012 | 71.20 | 71.26 | 71.13 | 71.26 | 894,293 | +0.14(+0.20%) |
Sep 07, 2012 | 70.91 | 71.21 | 70.91 | 71.11 | 1,235,156 | +0.31(+0.43%) |
Sep 06, 2012 | 70.79 | 70.95 | 70.68 | 70.81 | 1,051,940 | +0.14(+0.20%) |
Sep 05, 2012 | 70.58 | 70.73 | 70.56 | 70.67 | 556,915 | +0.15(+0.21%) |
Sep 04, 2012 | 70.67 | 70.67 | 70.34 | 70.52 | 1,827,007 | +0.10(+0.14%) |
Aug 31, 2012 | 70.54 | 70.54 | 70.35 | 70.42 | 628,604 | +0.08(+0.11%) |
Aug 30, 2012 | 70.32 | 70.37 | 70.25 | 70.34 | 767,036 | +0.02(+0.03%) |
Aug 29, 2012 | 70.36 | 70.38 | 70.29 | 70.32 | 795,183 | +0.10(+0.14%) |
Aug 27, 2012 | 70.10 | 70.24 | 70.10 | 70.22 | 699,110 | +0.03(+0.04%) |
Aug 24, 2012 | 70.16 | 70.22 | 70.09 | 70.19 | 1,537,482 | +0.05(+0.08%) |
Aug 23, 2012 | 70.08 | 70.15 | 70.03 | 70.14 | 1,384,063 | +0.17(+0.24%) |
Aug 22, 2012 | 69.66 | 69.96 | 69.66 | 69.96 | 1,389,559 | +0.39(+0.57%) |
Aug 21, 2012 | 69.46 | 69.63 | 69.46 | 69.57 | 778,144 | +0.15(+0.21%) |
Aug 20, 2012 | 69.48 | 69.50 | 69.31 | 69.42 | 1,712,495 | +0.08(+0.11%) |
Aug 17, 2012 | 69.44 | 69.49 | 69.33 | 69.35 | 600,041 | -0.02(-0.03%) |
Aug 16, 2012 | 69.53 | 69.53 | 69.35 | 69.36 | 785,551 | -0.12(-0.18%) |
Aug 15, 2012 | 69.59 | 69.61 | 69.41 | 69.49 | 823,210 | -0.24(-0.34%) |
Aug 14, 2012 | 69.69 | 69.82 | 69.66 | 69.72 | 631,646 | +0.00(+0.00%) |
Aug 13, 2012 | 69.62 | 69.76 | 69.61 | 69.72 | 649,380 | +0.03(+0.04%) |
Aug 10, 2012 | 69.75 | 69.75 | 69.55 | 69.69 | 957,062 | -0.08(-0.11%) |
Aug 09, 2012 | 70.11 | 70.11 | 69.77 | 69.77 | 771,685 | -0.34(-0.48%) |
Aug 08, 2012 | 70.24 | 70.25 | 70.09 | 70.11 | 584,341 | -0.18(-0.25%) |
Aug 07, 2012 | 70.38 | 70.38 | 70.18 | 70.28 | 1,171,848 | -0.03(-0.04%) |
Aug 06, 2012 | 70.27 | 70.42 | 70.17 | 70.31 | 722,342 | +0.22(+0.32%) |
Aug 03, 2012 | 70.11 | 70.18 | 69.92 | 70.09 | 988,884 | +0.20(+0.29%) |
Aug 02, 2012 | 69.87 | 69.96 | 69.81 | 69.89 | 675,337 | +0.05(+0.07%) |
Aug 01, 2012 | 70.19 | 70.26 | 69.74 | 69.84 | 1,521,371 | +0.28(+0.40%) |
Jul 31, 2012 | 69.61 | 69.73 | 69.46 | 69.56 | 1,556,850 | +0.09(+0.14%) |
Jul 30, 2012 | 69.28 | 69.47 | 69.23 | 69.47 | 1,473,722 | +0.25(+0.36%) |
Jul 27, 2012 | 69.05 | 69.23 | 69.05 | 69.22 | 1,577,690 | +0.23(+0.34%) |
Jul 26, 2012 | 68.82 | 69.00 | 68.82 | 68.99 | 848,502 | +0.29(+0.43%) |
Jul 25, 2012 | 68.60 | 68.70 | 68.55 | 68.69 | 785,890 | +0.15(+0.22%) |
Jul 24, 2012 | 68.56 | 68.59 | 68.47 | 68.54 | 1,373,961 | -0.25(-0.37%) |
Jul 23, 2012 | 68.91 | 68.91 | 68.70 | 68.79 | 1,164,412 | -0.43(-0.63%) |
Jul 20, 2012 | 69.25 | 69.28 | 69.15 | 69.23 | 1,096,992 | +0.02(+0.03%) |
Jul 19, 2012 | 69.31 | 69.31 | 69.20 | 69.21 | 737,838 | -0.02(-0.03%) |
Jul 18, 2012 | 69.26 | 69.26 | 69.15 | 69.23 | 975,452 | +0.00(+0.00%) |
Jul 17, 2012 | 69.31 | 69.33 | 69.10 | 69.23 | 3,117,709 | +0.19(+0.27%) |
Jul 16, 2012 | 68.91 | 69.10 | 68.83 | 69.04 | 535,616 | +0.31(+0.45%) |
Jul 13, 2012 | 68.59 | 68.73 | 68.52 | 68.73 | 1,271,767 | +0.33(+0.48%) |
Jul 12, 2012 | 68.25 | 68.46 | 68.20 | 68.40 | 1,072,774 | +0.23(+0.34%) |
Jul 11, 2012 | 67.98 | 68.22 | 67.98 | 68.17 | 994,848 | +0.33(+0.48%) |
Jul 10, 2012 | 67.91 | 68.05 | 67.83 | 67.84 | 2,221,913 | +0.02(+0.03%) |
Jul 09, 2012 | 67.72 | 67.84 | 67.66 | 67.82 | 1,169,095 | +0.00(+0.00%) |
Jul 06, 2012 | 67.68 | 67.82 | 67.62 | 67.82 | 631,219 | +0.10(+0.15%) |
Jul 05, 2012 | 67.76 | 67.82 | 67.65 | 67.72 | 1,033,547 | +0.15(+0.23%) |
Jul 03, 2012 | 67.57 | 67.71 | 67.45 | 67.57 | 919,960 | +0.10(+0.15%) |
Jul 02, 2012 | 67.18 | 67.50 | 67.10 | 67.47 | 7,802,780 | +0.41(+0.62%) |
Jun 29, 2012 | 66.92 | 67.12 | 66.89 | 67.05 | 2,080,402 | +0.46(+0.69%) |
Jun 28, 2012 | 66.66 | 66.67 | 66.57 | 66.59 | 1,231,790 | -0.10(-0.15%) |
Jun 27, 2012 | 66.51 | 66.71 | 66.49 | 66.69 | 456,416 | +0.20(+0.31%) |
Jun 26, 2012 | 66.49 | 66.54 | 66.43 | 66.48 | 1,328,766 | -0.03(-0.04%) |
Jun 25, 2012 | 66.55 | 66.59 | 66.37 | 66.51 | 1,349,497 | -0.15(-0.22%) |
Jun 22, 2012 | 66.61 | 66.66 | 66.54 | 66.66 | 1,121,060 | +0.11(+0.17%) |
Jun 21, 2012 | 66.85 | 66.86 | 66.55 | 66.55 | 574,500 | -0.23(-0.34%) |
Jun 20, 2012 | 66.81 | 66.81 | 66.70 | 66.78 | 802,863 | +0.05(+0.07%) |
Jun 19, 2012 | 66.57 | 66.74 | 66.57 | 66.73 | 938,535 | +0.22(+0.33%) |
Jun 18, 2012 | 66.47 | 66.82 | 66.38 | 66.51 | 964,793 | +0.16(+0.24%) |
Jun 15, 2012 | 66.44 | 66.55 | 66.20 | 66.36 | 1,131,803 | +0.16(+0.24%) |
Jun 14, 2012 | 66.10 | 66.20 | 66.04 | 66.20 | 579,205 | +0.11(+0.16%) |
Jun 13, 2012 | 65.99 | 66.12 | 65.92 | 66.09 | 618,767 | +0.27(+0.41%) |
Jun 12, 2012 | 65.60 | 65.83 | 65.58 | 65.82 | 525,230 | +0.25(+0.38%) |
Jun 11, 2012 | 65.73 | 65.73 | 65.55 | 65.57 | 559,246 | +0.03(+0.04%) |
Jun 08, 2012 | 65.36 | 65.56 | 65.22 | 65.54 | 1,815,708 | +0.23(+0.35%) |
Jun 07, 2012 | 65.56 | 65.56 | 65.30 | 65.31 | 879,934 | +0.11(+0.16%) |
Jun 06, 2012 | 64.72 | 65.21 | 64.72 | 65.21 | 1,134,328 | +0.75(+1.16%) |
Jun 05, 2012 | 64.16 | 64.53 | 64.13 | 64.46 | 1,274,610 | +0.37(+0.58%) |
Jun 04, 2012 | 63.61 | 64.14 | 63.61 | 64.09 | 1,950,714 | +0.68(+1.06%) |
Jun 01, 2012 | 64.40 | 64.43 | 63.42 | 63.42 | 5,446,652 | -1.02(-1.58%) |
May 31, 2012 | 64.37 | 64.52 | 64.33 | 64.43 | 1,661,465 | +0.12(+0.18%) |
May 30, 2012 | 64.27 | 64.37 | 64.22 | 64.32 | 1,019,086 | -0.01(-0.01%) |
May 29, 2012 | 64.35 | 64.39 | 64.24 | 64.32 | 1,054,191 | -0.02(-0.03%) |
May 25, 2012 | 64.31 | 64.40 | 64.19 | 64.34 | 844,120 | +0.08(+0.13%) |
May 24, 2012 | 64.46 | 64.46 | 64.23 | 64.26 | 871,886 | -0.13(-0.20%) |
May 23, 2012 | 64.61 | 64.62 | 64.31 | 64.39 | 1,663,650 | -0.42(-0.65%) |
May 22, 2012 | 64.67 | 64.91 | 64.67 | 64.80 | 1,662,157 | +0.19(+0.30%) |
May 21, 2012 | 64.39 | 64.61 | 64.27 | 64.61 | 993,232 | +0.38(+0.60%) |
May 18, 2012 | 64.29 | 64.33 | 64.19 | 64.23 | 1,886,482 | -0.11(-0.17%) |
May 17, 2012 | 64.65 | 64.69 | 64.31 | 64.34 | 992,904 | -0.40(-0.62%) |
May 16, 2012 | 64.95 | 65.03 | 64.74 | 64.74 | 913,578 | -0.25(-0.39%) |
May 15, 2012 | 65.12 | 65.26 | 64.96 | 64.99 | 1,594,157 | -0.24(-0.37%) |
May 14, 2012 | 65.81 | 65.81 | 65.20 | 65.24 | 1,531,974 | -0.77(-1.16%) |
May 11, 2012 | 66.12 | 66.17 | 65.93 | 66.00 | 981,986 | -0.20(-0.31%) |
May 10, 2012 | 66.20 | 66.22 | 66.11 | 66.21 | 968,486 | +0.02(+0.03%) |
May 09, 2012 | 66.27 | 66.31 | 66.16 | 66.19 | 1,312,800 | -0.34(-0.51%) |
May 08, 2012 | 66.63 | 66.64 | 66.49 | 66.53 | 1,070,354 | -0.12(-0.17%) |
May 07, 2012 | 66.61 | 66.66 | 66.55 | 66.64 | 673,174 | -0.01(-0.01%) |
May 04, 2012 | 66.66 | 66.67 | 66.59 | 66.65 | 629,451 | -0.02(-0.03%) |
May 03, 2012 | 66.58 | 66.70 | 66.57 | 66.67 | 976,501 | +0.26(+0.39%) |
May 02, 2012 | 66.31 | 66.48 | 66.27 | 66.41 | 1,774,390 | +0.12(+0.18%) |
May 01, 2012 | 66.21 | 66.32 | 66.19 | 66.29 | 1,320,941 | +0.03(+0.04%) |
Apr 30, 2012 | 66.11 | 66.27 | 66.11 | 66.27 | 1,562,529 | +0.19(+0.28%) |
Apr 27, 2012 | 66.01 | 66.08 | 65.95 | 66.08 | 459,304 | +0.05(+0.08%) |
Apr 26, 2012 | 66.00 | 66.04 | 65.91 | 66.03 | 673,522 | +0.03(+0.04%) |
Apr 25, 2012 | 65.82 | 66.01 | 65.80 | 66.00 | 850,172 | +0.21(+0.32%) |
Apr 24, 2012 | 65.75 | 65.83 | 65.72 | 65.79 | 797,286 | +0.07(+0.11%) |
Apr 23, 2012 | 65.82 | 65.82 | 65.61 | 65.72 | 716,443 | -0.17(-0.26%) |
Apr 20, 2012 | 65.73 | 65.92 | 65.69 | 65.89 | 1,009,222 | +0.24(+0.37%) |
Apr 19, 2012 | 65.64 | 65.69 | 65.55 | 65.65 | 496,114 | +0.01(+0.01%) |
Apr 18, 2012 | 65.60 | 65.68 | 65.57 | 65.64 | 611,067 | -0.01(-0.02%) |
Apr 17, 2012 | 65.53 | 65.66 | 65.52 | 65.65 | 394,710 | +0.17(+0.26%) |
Apr 16, 2012 | 65.37 | 65.54 | 65.37 | 65.49 | 821,772 | +0.01(+0.02%) |
Apr 13, 2012 | 65.53 | 65.53 | 65.34 | 65.47 | 1,231,313 | -0.02(-0.04%) |
Apr 12, 2012 | 65.29 | 65.50 | 65.22 | 65.50 | 1,895,550 | +0.31(+0.48%) |
Apr 11, 2012 | 65.00 | 65.18 | 64.99 | 65.18 | 766,118 | +0.22(+0.34%) |
Apr 10, 2012 | 64.95 | 65.18 | 64.95 | 64.96 | 1,062,131 | -0.28(-0.43%) |
Apr 09, 2012 | 65.22 | 65.24 | 65.13 | 65.24 | 720,923 | +0.21(+0.32%) |
Apr 05, 2012 | 65.14 | 65.14 | 65.01 | 65.03 | 916,607 | -0.16(-0.24%) |
Apr 04, 2012 | 65.18 | 65.20 | 65.07 | 65.19 | 923,213 | -0.01(-0.02%) |
Apr 03, 2012 | 65.40 | 65.40 | 65.13 | 65.20 | 1,848,203 | -0.18(-0.28%) |
Apr 02, 2012 | 65.33 | 65.40 | 65.21 | 65.38 | 4,367,993 | +0.28(+0.42%) |
Mar 30, 2012 | 65.09 | 65.10 | 64.88 | 65.10 | 933,812 | +0.16(+0.24%) |
Mar 29, 2012 | 64.98 | 65.06 | 64.86 | 64.95 | 441,369 | -0.08(-0.12%) |
Mar 28, 2012 | 65.19 | 65.19 | 65.02 | 65.03 | 543,284 | +0.05(+0.07%) |
Mar 27, 2012 | 65.04 | 65.06 | 64.96 | 64.98 | 522,834 | +0.02(+0.04%) |
Mar 26, 2012 | 65.04 | 65.11 | 64.93 | 64.96 | 845,459 | -0.14(-0.21%) |
Mar 23, 2012 | 65.10 | 65.22 | 64.98 | 65.10 | 840,236 | +0.01(+0.01%) |
Mar 22, 2012 | 65.14 | 65.16 | 65.09 | 65.09 | 1,031,624 | -0.03(-0.04%) |
Mar 21, 2012 | 65.20 | 65.21 | 64.98 | 65.12 | 1,365,671 | -0.06(-0.10%) |
Mar 20, 2012 | 65.31 | 65.34 | 65.15 | 65.19 | 571,084 | -0.23(-0.34%) |
Mar 19, 2012 | 65.50 | 65.55 | 65.38 | 65.41 | 616,679 | -0.17(-0.26%) |
Mar 16, 2012 | 65.52 | 65.58 | 65.44 | 65.58 | 298,463 | +0.06(+0.09%) |
Mar 15, 2012 | 65.57 | 65.62 | 65.37 | 65.53 | 1,218,549 | -0.25(-0.38%) |
Mar 14, 2012 | 65.97 | 66.03 | 65.76 | 65.77 | 908,728 | -0.35(-0.53%) |
Mar 13, 2012 | 66.07 | 66.16 | 65.98 | 66.13 | 837,030 | +0.17(+0.25%) |
Mar 12, 2012 | 65.83 | 65.97 | 65.78 | 65.96 | 689,132 | +0.19(+0.29%) |
Mar 09, 2012 | 65.69 | 65.78 | 65.66 | 65.77 | 739,221 | +0.09(+0.13%) |
Mar 08, 2012 | 65.59 | 65.68 | 65.41 | 65.68 | 593,879 | +0.29(+0.45%) |
Mar 07, 2012 | 65.25 | 65.39 | 65.09 | 65.39 | 1,021,275 | +0.29(+0.44%) |
Mar 06, 2012 | 65.34 | 65.44 | 65.04 | 65.10 | 1,828,305 | -0.58(-0.89%) |
Mar 05, 2012 | 65.65 | 65.71 | 65.62 | 65.68 | 1,762,685 | +0.03(+0.04%) |
Mar 02, 2012 | 65.55 | 65.68 | 65.50 | 65.65 | 564,250 | +0.31(+0.48%) |