Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 75.73 | 75.80 | 75.21 | 75.64 | 5,681,928 | -0.03(-0.04%) |
Apr 29, 2013 | 75.21 | 75.92 | 74.90 | 75.67 | 4,615,734 | +0.96(+1.28%) |
Apr 26, 2013 | 74.67 | 74.79 | 74.35 | 74.71 | 4,204,469 | -0.04(-0.05%) |
Apr 25, 2013 | 74.99 | 75.26 | 74.68 | 74.75 | 4,766,033 | -0.06(-0.08%) |
Apr 24, 2013 | 74.12 | 74.97 | 74.12 | 74.81 | 6,202,239 | +0.93(+1.26%) |
Apr 23, 2013 | 73.51 | 74.23 | 73.47 | 73.88 | 7,770,477 | +0.33(+0.44%) |
Apr 22, 2013 | 73.57 | 73.80 | 72.85 | 73.55 | 7,574,325 | -0.44(-0.60%) |
Apr 19, 2013 | 74.48 | 75.12 | 73.65 | 73.99 | 11,111,523 | -1.47(-1.95%) |
Apr 18, 2013 | 75.59 | 75.70 | 74.13 | 75.47 | 7,693,574 | -0.47(-0.61%) |
Apr 17, 2013 | 75.95 | 76.36 | 75.53 | 75.93 | 5,660,143 | -0.37(-0.49%) |
Apr 16, 2013 | 75.83 | 76.31 | 75.55 | 76.30 | 4,320,260 | +0.66(+0.87%) |
Apr 15, 2013 | 76.38 | 76.60 | 75.63 | 75.65 | 7,620,226 | -1.07(-1.39%) |
Apr 12, 2013 | 75.16 | 76.79 | 75.16 | 76.71 | 7,716,136 | +1.18(+1.57%) |
Apr 11, 2013 | 75.05 | 75.88 | 75.05 | 75.53 | 5,468,123 | +0.37(+0.49%) |
Apr 10, 2013 | 74.88 | 75.34 | 74.80 | 75.16 | 4,266,342 | +0.32(+0.43%) |
Apr 09, 2013 | 75.16 | 75.16 | 74.47 | 74.84 | 4,983,340 | -0.33(-0.43%) |
Apr 08, 2013 | 74.86 | 75.16 | 74.68 | 75.16 | 5,622,425 | +0.06(+0.08%) |
Apr 05, 2013 | 74.18 | 75.15 | 73.91 | 75.10 | 7,689,597 | +0.59(+0.79%) |
Apr 04, 2013 | 73.71 | 74.65 | 73.70 | 74.52 | 7,913,708 | +1.02(+1.39%) |
Apr 03, 2013 | 74.21 | 74.42 | 73.36 | 73.50 | 6,015,040 | -0.75(-1.01%) |
Apr 02, 2013 | 73.61 | 74.36 | 73.33 | 74.25 | 6,936,257 | +0.90(+1.22%) |
Apr 01, 2013 | 73.62 | 73.82 | 73.20 | 73.35 | 4,262,006 | -0.47(-0.64%) |
Mar 28, 2013 | 73.22 | 73.89 | 73.07 | 73.82 | 5,341,065 | +0.59(+0.80%) |
Mar 27, 2013 | 72.71 | 73.52 | 72.71 | 73.24 | 5,946,199 | +0.30(+0.41%) |
Mar 26, 2013 | 72.83 | 73.06 | 72.76 | 72.94 | 5,987,545 | +0.19(+0.26%) |
Mar 25, 2013 | 73.65 | 73.76 | 72.66 | 72.75 | 6,660,664 | -0.76(-1.04%) |
Mar 22, 2013 | 72.96 | 73.77 | 72.96 | 73.51 | 5,629,467 | +0.55(+0.75%) |
Mar 21, 2013 | 72.94 | 73.22 | 72.88 | 72.96 | 4,757,688 | -0.18(-0.24%) |
Mar 20, 2013 | 73.01 | 73.24 | 73.01 | 73.14 | 4,774,090 | +0.27(+0.38%) |
Mar 19, 2013 | 73.15 | 73.31 | 72.72 | 72.87 | 6,277,550 | -0.13(-0.17%) |
Mar 18, 2013 | 73.28 | 73.56 | 72.73 | 72.99 | 5,313,761 | -0.81(-1.10%) |
Mar 15, 2013 | 73.29 | 73.83 | 73.18 | 73.81 | 8,630,503 | +0.27(+0.36%) |
Mar 14, 2013 | 73.58 | 73.59 | 73.24 | 73.54 | 4,929,163 | -0.05(-0.07%) |
Mar 13, 2013 | 73.12 | 73.66 | 72.97 | 73.59 | 5,261,846 | +0.46(+0.63%) |
Mar 12, 2013 | 73.21 | 73.22 | 72.96 | 73.13 | 5,207,965 | -0.10(-0.13%) |
Mar 11, 2013 | 72.91 | 73.23 | 72.78 | 73.23 | 6,554,187 | +0.13(+0.18%) |
Mar 08, 2013 | 72.67 | 73.28 | 72.59 | 73.10 | 11,935,393 | +1.20(+1.67%) |
Mar 07, 2013 | 71.56 | 71.95 | 71.56 | 71.90 | 6,166,423 | +0.21(+0.29%) |
Mar 06, 2013 | 71.05 | 71.70 | 71.04 | 71.69 | 6,825,304 | +0.74(+1.04%) |
Mar 05, 2013 | 70.75 | 71.16 | 70.59 | 70.95 | 7,620,173 | +0.55(+0.78%) |
Mar 04, 2013 | 70.79 | 70.85 | 70.25 | 70.40 | 6,262,624 | -0.45(-0.64%) |
Mar 01, 2013 | 70.85 | 70.96 | 70.32 | 70.85 | 5,164,172 | -0.16(-0.23%) |
Feb 28, 2013 | 70.85 | 71.25 | 70.74 | 71.02 | 5,362,181 | +0.13(+0.18%) |
Feb 27, 2013 | 70.62 | 71.05 | 70.43 | 70.89 | 5,843,508 | +0.21(+0.29%) |
Feb 26, 2013 | 70.78 | 70.94 | 70.56 | 70.68 | 8,784,186 | +0.06(+0.08%) |
Feb 25, 2013 | 70.07 | 71.09 | 69.98 | 70.62 | 12,290,011 | +0.65(+0.93%) |
Feb 22, 2013 | 69.25 | 69.97 | 68.94 | 69.97 | 6,020,234 | +0.82(+1.18%) |
Feb 21, 2013 | 68.64 | 69.38 | 68.54 | 69.16 | 6,015,038 | +0.17(+0.24%) |
Feb 20, 2013 | 69.00 | 69.41 | 68.87 | 68.99 | 5,477,880 | +0.04(+0.06%) |
Feb 19, 2013 | 69.16 | 69.41 | 68.88 | 68.94 | 5,992,461 | -0.04(-0.05%) |
Feb 15, 2013 | 68.91 | 69.28 | 68.47 | 68.98 | 6,936,416 | +0.25(+0.36%) |
Feb 14, 2013 | 68.95 | 68.97 | 68.46 | 68.73 | 7,297,571 | -0.32(-0.47%) |
Feb 13, 2013 | 69.52 | 69.60 | 68.67 | 69.05 | 9,070,338 | -0.81(-1.16%) |
Feb 12, 2013 | 69.82 | 70.03 | 69.65 | 69.86 | 6,162,347 | -0.05(-0.07%) |
Feb 11, 2013 | 69.60 | 70.02 | 69.49 | 69.91 | 4,842,884 | +0.22(+0.32%) |
Feb 08, 2013 | 69.34 | 70.14 | 69.32 | 69.69 | 7,258,212 | +0.18(+0.25%) |
Feb 07, 2013 | 69.81 | 69.83 | 69.10 | 69.52 | 7,649,956 | -0.32(-0.46%) |
Feb 06, 2013 | 69.41 | 70.03 | 69.35 | 69.84 | 6,102,101 | +0.35(+0.50%) |
Feb 04, 2013 | 70.08 | 70.36 | 69.42 | 69.49 | 8,076,408 | -0.99(-1.41%) |
Feb 01, 2013 | 70.21 | 70.76 | 70.15 | 70.49 | 7,467,087 | +0.48(+0.69%) |
Jan 31, 2013 | 69.49 | 70.00 | 69.39 | 70.00 | 7,823,850 | +0.46(+0.65%) |
Jan 30, 2013 | 69.70 | 69.86 | 69.37 | 69.54 | 6,342,967 | -0.18(-0.26%) |
Jan 29, 2013 | 69.16 | 69.78 | 69.09 | 69.73 | 6,711,947 | +0.41(+0.59%) |
Jan 28, 2013 | 69.01 | 69.48 | 68.79 | 69.32 | 6,213,824 | +0.47(+0.68%) |
Jan 25, 2013 | 68.55 | 69.01 | 68.52 | 68.85 | 7,434,674 | +0.30(+0.44%) |
Jan 24, 2013 | 68.74 | 68.76 | 68.33 | 68.55 | 7,020,375 | -0.12(-0.18%) |
Jan 23, 2013 | 68.65 | 68.87 | 67.77 | 68.67 | 12,752,466 | +0.39(+0.57%) |
Jan 22, 2013 | 67.69 | 68.56 | 67.44 | 68.28 | 9,427,534 | +0.51(+0.75%) |
Jan 18, 2013 | 67.63 | 67.80 | 67.47 | 67.77 | 7,597,172 | +0.37(+0.54%) |
Jan 17, 2013 | 67.18 | 67.66 | 67.08 | 67.41 | 5,506,976 | +0.48(+0.72%) |
Jan 16, 2013 | 66.94 | 67.08 | 66.78 | 66.92 | 3,982,732 | -0.30(-0.45%) |
Jan 15, 2013 | 66.93 | 67.31 | 66.75 | 67.22 | 5,323,032 | -0.01(-0.02%) |
Jan 14, 2013 | 67.41 | 67.67 | 67.16 | 67.24 | 5,211,068 | -0.15(-0.22%) |
Jan 11, 2013 | 67.54 | 67.57 | 66.89 | 67.39 | 4,999,070 | +0.24(+0.36%) |
Jan 10, 2013 | 67.11 | 67.32 | 66.87 | 67.14 | 5,981,749 | +0.43(+0.65%) |
Jan 09, 2013 | 66.70 | 67.03 | 66.38 | 66.71 | 6,564,216 | -0.10(-0.14%) |
Jan 08, 2013 | 66.51 | 66.82 | 66.10 | 66.80 | 8,556,550 | +0.02(+0.03%) |
Jan 07, 2013 | 65.95 | 66.89 | 65.56 | 66.78 | 7,924,124 | +0.78(+1.18%) |
Jan 04, 2013 | 66.57 | 66.69 | 65.87 | 66.00 | 7,316,034 | -0.57(-0.86%) |
Jan 03, 2013 | 66.34 | 66.63 | 66.23 | 66.58 | 7,451,134 | +0.37(+0.57%) |
Jan 02, 2013 | 66.28 | 66.33 | 64.80 | 66.20 | 10,042,279 | +1.40(+2.17%) |
Dec 31, 2012 | 64.22 | 64.83 | 63.77 | 64.80 | 8,441,724 | +0.46(+0.72%) |
Dec 28, 2012 | 64.82 | 65.04 | 64.26 | 64.34 | 5,072,051 | -0.84(-1.29%) |
Dec 27, 2012 | 65.31 | 65.48 | 64.47 | 65.17 | 6,196,560 | -0.01(-0.02%) |
Dec 26, 2012 | 65.47 | 65.65 | 64.93 | 65.19 | 4,157,319 | -0.40(-0.62%) |
Dec 24, 2012 | 65.81 | 65.89 | 65.45 | 65.59 | 3,233,055 | -0.65(-0.99%) |
Dec 21, 2012 | 65.86 | 66.25 | 65.46 | 66.25 | 14,610,597 | +0.10(+0.16%) |
Dec 20, 2012 | 66.09 | 66.20 | 65.71 | 66.14 | 5,802,303 | +0.24(+0.37%) |
Dec 19, 2012 | 66.65 | 66.74 | 65.89 | 65.90 | 7,014,441 | -0.59(-0.89%) |
Dec 18, 2012 | 66.11 | 66.70 | 66.06 | 66.50 | 7,220,866 | +0.45(+0.68%) |
Dec 17, 2012 | 65.48 | 66.06 | 65.39 | 66.05 | 8,108,350 | +0.76(+1.16%) |
Dec 14, 2012 | 65.26 | 65.67 | 65.01 | 65.29 | 5,940,913 | -0.21(-0.33%) |
Dec 13, 2012 | 65.58 | 65.92 | 65.33 | 65.50 | 6,315,691 | -0.10(-0.15%) |
Dec 12, 2012 | 66.02 | 66.11 | 65.53 | 65.61 | 5,743,802 | -0.23(-0.35%) |
Dec 11, 2012 | 65.94 | 65.97 | 65.38 | 65.84 | 9,982,505 | +0.15(+0.23%) |
Dec 10, 2012 | 66.09 | 66.24 | 65.39 | 65.68 | 12,627,733 | +0.68(+1.05%) |
Dec 07, 2012 | 65.45 | 65.48 | 64.79 | 65.00 | 11,008,258 | +0.29(+0.44%) |
Dec 06, 2012 | 63.99 | 64.93 | 63.98 | 64.71 | 8,876,021 | +0.82(+1.29%) |
Dec 05, 2012 | 64.23 | 64.62 | 63.71 | 63.89 | 7,282,428 | -0.17(-0.26%) |
Dec 04, 2012 | 63.65 | 64.19 | 63.37 | 64.06 | 8,316,908 | +0.12(+0.18%) |
Nov 30, 2012 | 63.23 | 64.14 | 63.14 | 63.94 | 10,037,535 | +0.40(+0.64%) |
Nov 29, 2012 | 63.50 | 63.90 | 63.25 | 63.54 | 6,634,672 | +0.54(+0.86%) |
Nov 28, 2012 | 62.55 | 63.09 | 62.39 | 62.99 | 9,827,736 | +0.44(+0.70%) |
Nov 27, 2012 | 62.79 | 62.95 | 62.48 | 62.56 | 6,363,612 | -0.23(-0.37%) |
Nov 26, 2012 | 63.00 | 63.10 | 62.47 | 62.79 | 7,717,943 | -0.59(-0.93%) |
Nov 23, 2012 | 63.17 | 63.39 | 63.02 | 63.38 | 3,398,596 | +0.76(+1.21%) |
Nov 21, 2012 | 62.66 | 62.80 | 62.09 | 62.62 | 5,357,716 | +0.24(+0.39%) |
Nov 20, 2012 | 62.01 | 62.74 | 61.96 | 62.38 | 7,997,520 | +0.47(+0.75%) |
Nov 19, 2012 | 61.55 | 61.92 | 61.43 | 61.91 | 7,637,207 | +0.67(+1.09%) |
Nov 16, 2012 | 61.28 | 61.44 | 60.66 | 61.24 | 9,490,066 | +0.05(+0.08%) |
Nov 15, 2012 | 61.44 | 61.70 | 60.87 | 61.19 | 10,492,384 | -0.41(-0.67%) |
Nov 14, 2012 | 61.78 | 62.33 | 61.29 | 61.61 | 11,179,408 | -0.01(-0.02%) |
Nov 13, 2012 | 61.71 | 62.09 | 61.54 | 61.62 | 6,643,239 | -0.17(-0.28%) |
Nov 12, 2012 | 61.85 | 62.10 | 61.59 | 61.80 | 5,633,902 | +0.10(+0.17%) |
Nov 09, 2012 | 61.50 | 61.96 | 61.19 | 61.70 | 15,150,418 | -0.28(-0.46%) |
Nov 08, 2012 | 62.90 | 63.34 | 61.86 | 61.98 | 15,655,547 | -1.26(-1.99%) |
Nov 07, 2012 | 63.93 | 64.06 | 63.12 | 63.24 | 8,188,070 | -0.81(-1.26%) |
Nov 06, 2012 | 63.87 | 64.16 | 63.80 | 64.05 | 7,666,283 | +0.37(+0.58%) |
Nov 05, 2012 | 63.32 | 63.80 | 63.12 | 63.68 | 6,899,305 | +0.44(+0.69%) |
Nov 02, 2012 | 63.60 | 64.00 | 63.17 | 63.24 | 10,864,064 | +0.04(+0.07%) |
Nov 01, 2012 | 63.34 | 63.41 | 62.91 | 63.20 | 10,131,292 | +0.00(+0.00%) |
Oct 31, 2012 | 63.69 | 63.73 | 62.88 | 63.20 | 9,476,599 | +0.07(+0.10%) |
Oct 26, 2012 | 63.68 | 63.13 | 63.13 | 63.13 | 10,554,685 | -0.45(-0.71%) |
Oct 25, 2012 | 63.91 | 63.92 | 63.32 | 63.58 | 6,838,268 | +0.04(+0.06%) |
Oct 24, 2012 | 64.40 | 64.40 | 63.41 | 63.55 | 8,924,919 | -0.50(-0.77%) |
Oct 23, 2012 | 64.08 | 64.35 | 63.57 | 64.04 | 10,663,502 | -0.55(-0.86%) |
Oct 19, 2012 | 65.58 | 65.71 | 64.47 | 64.59 | 26,779,260 | -3.01(-4.46%) |
Oct 18, 2012 | 68.20 | 68.25 | 67.43 | 67.61 | 9,333,924 | -0.60(-0.88%) |
Oct 17, 2012 | 68.41 | 68.55 | 67.89 | 68.21 | 7,724,253 | -0.30(-0.44%) |
Oct 16, 2012 | 68.42 | 68.50 | 68.18 | 68.50 | 6,426,544 | +0.43(+0.63%) |
Oct 15, 2012 | 67.55 | 68.25 | 67.46 | 68.07 | 7,733,761 | +0.72(+1.07%) |
Oct 12, 2012 | 67.40 | 67.49 | 67.24 | 67.35 | 4,685,203 | +0.11(+0.16%) |
Oct 11, 2012 | 67.46 | 67.71 | 67.24 | 67.24 | 5,869,211 | -0.03(-0.04%) |
Oct 10, 2012 | 67.67 | 67.98 | 67.24 | 67.27 | 9,219,085 | +0.21(+0.31%) |
Oct 09, 2012 | 66.59 | 67.42 | 66.56 | 67.06 | 9,681,555 | +0.42(+0.62%) |
Oct 08, 2012 | 66.23 | 66.73 | 66.12 | 66.65 | 5,349,571 | +0.39(+0.59%) |
Oct 05, 2012 | 66.61 | 66.66 | 66.04 | 66.25 | 5,722,223 | -0.02(-0.03%) |
Oct 04, 2012 | 66.18 | 66.39 | 65.96 | 66.28 | 6,150,852 | +0.50(+0.75%) |
Oct 03, 2012 | 66.33 | 66.44 | 65.72 | 65.78 | 8,696,021 | -0.42(-0.64%) |
Oct 02, 2012 | 67.11 | 67.15 | 66.05 | 66.20 | 8,107,296 | -0.77(-1.15%) |
Oct 01, 2012 | 67.06 | 67.35 | 66.90 | 66.97 | 6,785,929 | +0.17(+0.26%) |
Sep 28, 2012 | 66.99 | 66.99 | 65.82 | 66.80 | 13,083,023 | -1.11(-1.63%) |
Sep 27, 2012 | 67.99 | 68.17 | 67.80 | 67.91 | 5,273,513 | +0.05(+0.08%) |
Sep 26, 2012 | 67.63 | 67.96 | 67.62 | 67.86 | 6,032,408 | +0.25(+0.37%) |
Sep 25, 2012 | 68.37 | 68.44 | 67.58 | 67.61 | 6,452,016 | -0.62(-0.91%) |
Sep 24, 2012 | 67.95 | 68.38 | 67.83 | 68.23 | 5,112,152 | +0.00(+0.00%) |
Sep 21, 2012 | 68.17 | 68.37 | 67.99 | 68.23 | 9,957,829 | +0.41(+0.60%) |
Sep 20, 2012 | 67.55 | 67.86 | 67.53 | 67.82 | 5,468,549 | +0.23(+0.34%) |
Sep 19, 2012 | 67.88 | 68.04 | 67.54 | 67.59 | 5,466,338 | -0.18(-0.27%) |
Sep 18, 2012 | 67.01 | 67.78 | 66.98 | 67.77 | 7,242,218 | +0.68(+1.02%) |
Sep 17, 2012 | 66.80 | 67.30 | 66.78 | 67.08 | 7,272,068 | +0.32(+0.48%) |
Sep 14, 2012 | 66.89 | 67.07 | 66.60 | 66.76 | 8,784,588 | +0.09(+0.14%) |
Sep 13, 2012 | 65.92 | 66.90 | 65.92 | 66.67 | 7,782,862 | +0.55(+0.83%) |
Sep 12, 2012 | 66.60 | 66.73 | 65.97 | 66.12 | 7,366,261 | -0.28(-0.42%) |
Sep 11, 2012 | 66.89 | 67.05 | 66.38 | 66.40 | 7,685,433 | -0.07(-0.11%) |
Sep 10, 2012 | 66.22 | 66.62 | 66.18 | 66.47 | 6,878,649 | +0.20(+0.31%) |
Sep 07, 2012 | 66.31 | 66.31 | 65.83 | 66.27 | 6,715,822 | +0.25(+0.39%) |
Sep 06, 2012 | 65.23 | 66.10 | 65.21 | 66.01 | 8,138,075 | +1.17(+1.81%) |
Sep 05, 2012 | 65.02 | 65.13 | 64.69 | 64.84 | 4,941,554 | +0.01(+0.01%) |
Sep 04, 2012 | 65.17 | 65.17 | 64.58 | 64.83 | 5,888,123 | -0.32(-0.49%) |
Aug 31, 2012 | 64.83 | 65.42 | 64.72 | 65.15 | 8,329,604 | +0.58(+0.89%) |
Aug 30, 2012 | 64.68 | 64.81 | 64.51 | 64.58 | 6,273,973 | -0.18(-0.28%) |
Aug 29, 2012 | 64.36 | 64.88 | 64.30 | 64.76 | 5,941,639 | +0.08(+0.12%) |
Aug 27, 2012 | 64.39 | 64.88 | 64.30 | 64.68 | 5,971,520 | +0.45(+0.70%) |
Aug 24, 2012 | 63.72 | 64.29 | 63.64 | 64.23 | 4,856,858 | +0.48(+0.76%) |
Aug 23, 2012 | 64.05 | 64.26 | 63.66 | 63.75 | 4,160,862 | -0.22(-0.34%) |
Aug 22, 2012 | 64.02 | 64.15 | 63.76 | 63.97 | 5,909,630 | +0.02(+0.03%) |
Aug 21, 2012 | 63.76 | 64.29 | 63.61 | 63.95 | 6,110,632 | +0.25(+0.40%) |
Aug 20, 2012 | 62.97 | 63.73 | 62.96 | 63.69 | 6,677,192 | +0.59(+0.93%) |
Aug 17, 2012 | 63.34 | 63.47 | 63.05 | 63.11 | 9,280,813 | -0.07(-0.11%) |
Aug 16, 2012 | 63.53 | 63.61 | 63.16 | 63.18 | 7,707,789 | -0.25(-0.40%) |
Aug 15, 2012 | 63.76 | 63.85 | 63.39 | 63.43 | 6,016,416 | -0.22(-0.35%) |
Aug 14, 2012 | 63.62 | 63.77 | 63.51 | 63.66 | 5,299,367 | +0.16(+0.25%) |
Aug 13, 2012 | 63.90 | 63.92 | 63.37 | 63.50 | 5,963,730 | -0.22(-0.34%) |
Aug 10, 2012 | 63.03 | 63.74 | 62.99 | 63.71 | 7,956,147 | +0.76(+1.20%) |
Aug 09, 2012 | 63.27 | 63.54 | 62.91 | 62.96 | 8,338,386 | -0.27(-0.43%) |
Aug 08, 2012 | 62.75 | 63.55 | 62.23 | 63.23 | 19,968,388 | -1.07(-1.66%) |
Aug 07, 2012 | 64.80 | 65.10 | 64.27 | 64.30 | 7,394,745 | -0.49(-0.76%) |
Aug 06, 2012 | 64.85 | 65.32 | 64.65 | 64.79 | 4,831,409 | +0.07(+0.11%) |
Aug 03, 2012 | 65.14 | 65.27 | 64.50 | 64.72 | 6,745,720 | +0.00(+0.00%) |
Aug 02, 2012 | 64.34 | 64.79 | 63.97 | 64.72 | 5,997,700 | +0.12(+0.18%) |
Aug 01, 2012 | 64.65 | 64.91 | 64.51 | 64.60 | 5,721,847 | +0.05(+0.08%) |
Jul 31, 2012 | 64.37 | 64.84 | 64.15 | 64.55 | 6,363,431 | +0.02(+0.03%) |
Jul 30, 2012 | 64.52 | 64.78 | 64.38 | 64.53 | 6,134,600 | +0.10(+0.16%) |
Jul 27, 2012 | 64.54 | 64.79 | 64.04 | 64.43 | 8,214,563 | +0.14(+0.21%) |
Jul 26, 2012 | 64.43 | 64.63 | 64.00 | 64.29 | 6,236,291 | +0.69(+1.09%) |
Jul 25, 2012 | 63.83 | 63.90 | 63.45 | 63.60 | 5,900,158 | -0.01(-0.02%) |
Jul 24, 2012 | 64.41 | 64.63 | 63.30 | 63.61 | 9,741,026 | -0.64(-0.99%) |
Jul 23, 2012 | 64.45 | 64.91 | 63.75 | 64.25 | 16,788,636 | -1.91(-2.88%) |
Jul 20, 2012 | 66.52 | 66.67 | 66.03 | 66.16 | 10,066,845 | -0.85(-1.27%) |
Jul 19, 2012 | 66.89 | 67.41 | 66.50 | 67.01 | 10,286,452 | +0.39(+0.59%) |
Jul 18, 2012 | 66.05 | 66.63 | 65.74 | 66.62 | 8,254,219 | +0.24(+0.36%) |
Jul 17, 2012 | 66.45 | 66.71 | 65.89 | 66.38 | 5,196,284 | +0.17(+0.26%) |
Jul 16, 2012 | 66.57 | 66.65 | 66.10 | 66.21 | 4,985,318 | -0.46(-0.69%) |
Jul 13, 2012 | 66.65 | 66.96 | 66.51 | 66.67 | 8,532,201 | +0.26(+0.39%) |
Jul 12, 2012 | 64.49 | 66.82 | 64.43 | 66.41 | 16,204,330 | +1.73(+2.68%) |
Jul 11, 2012 | 65.51 | 65.60 | 64.29 | 64.67 | 8,625,154 | -0.52(-0.80%) |
Jul 10, 2012 | 65.04 | 65.64 | 64.76 | 65.19 | 9,157,847 | +0.33(+0.50%) |
Jul 09, 2012 | 64.75 | 64.98 | 64.53 | 64.87 | 5,239,608 | +0.10(+0.16%) |
Jul 06, 2012 | 64.45 | 64.96 | 64.37 | 64.77 | 6,275,311 | +0.26(+0.40%) |
Jul 05, 2012 | 64.14 | 65.00 | 64.08 | 64.51 | 8,020,723 | +0.52(+0.81%) |
Jul 03, 2012 | 63.72 | 64.10 | 63.53 | 63.99 | 6,374,503 | +0.36(+0.57%) |
Jul 02, 2012 | 63.95 | 63.87 | 63.32 | 63.63 | 7,043,844 | -0.33(-0.51%) |
Jun 29, 2012 | 64.35 | 64.43 | 63.61 | 63.95 | 8,756,782 | +0.25(+0.40%) |
Jun 28, 2012 | 63.58 | 63.76 | 63.12 | 63.70 | 6,814,388 | -0.11(-0.17%) |
Jun 27, 2012 | 64.48 | 64.65 | 63.60 | 63.81 | 8,223,219 | -0.56(-0.86%) |
Jun 26, 2012 | 63.98 | 64.60 | 63.97 | 64.36 | 6,213,485 | +0.71(+1.11%) |
Jun 25, 2012 | 63.57 | 63.81 | 63.35 | 63.66 | 6,247,565 | -0.17(-0.26%) |
Jun 22, 2012 | 63.71 | 64.00 | 63.55 | 63.82 | 7,387,948 | +0.51(+0.81%) |
Jun 21, 2012 | 64.36 | 64.40 | 63.23 | 63.31 | 7,976,533 | -0.73(-1.14%) |
Jun 20, 2012 | 64.72 | 64.78 | 63.69 | 64.04 | 10,960,239 | -0.69(-1.06%) |
Jun 19, 2012 | 64.99 | 65.20 | 64.44 | 64.73 | 10,522,758 | -0.46(-0.71%) |
Jun 18, 2012 | 65.45 | 65.46 | 64.96 | 65.19 | 8,781,266 | -0.19(-0.29%) |
Jun 15, 2012 | 65.12 | 65.56 | 64.82 | 65.38 | 13,179,226 | +0.56(+0.87%) |
Jun 14, 2012 | 63.92 | 64.96 | 63.66 | 64.81 | 10,584,853 | +1.26(+1.99%) |
Jun 13, 2012 | 62.81 | 64.25 | 62.76 | 63.55 | 12,232,558 | +0.33(+0.53%) |
Jun 12, 2012 | 62.85 | 63.27 | 62.61 | 63.22 | 10,744,943 | +0.66(+1.06%) |
Jun 11, 2012 | 64.28 | 64.33 | 62.55 | 62.55 | 13,165,499 | -0.84(-1.32%) |
Jun 08, 2012 | 62.41 | 63.76 | 62.07 | 63.39 | 16,696,595 | -0.46(-0.71%) |
Jun 07, 2012 | 64.73 | 64.86 | 63.58 | 63.84 | 11,519,049 | -0.20(-0.32%) |
Jun 06, 2012 | 63.51 | 64.05 | 63.16 | 64.05 | 8,216,818 | +1.14(+1.81%) |
Jun 05, 2012 | 62.28 | 63.14 | 62.13 | 62.90 | 10,018,615 | +0.55(+0.88%) |
Jun 04, 2012 | 62.56 | 62.69 | 62.13 | 62.36 | 9,738,815 | -0.28(-0.45%) |
Jun 01, 2012 | 63.19 | 63.66 | 62.49 | 62.64 | 14,995,342 | -1.90(-2.94%) |
May 31, 2012 | 64.93 | 65.20 | 64.48 | 64.54 | 9,436,037 | -0.05(-0.08%) |
May 30, 2012 | 64.80 | 64.88 | 64.40 | 64.59 | 7,499,670 | -0.57(-0.87%) |
May 29, 2012 | 65.52 | 65.75 | 64.70 | 65.15 | 7,506,208 | -0.11(-0.16%) |
May 25, 2012 | 65.69 | 65.80 | 65.09 | 65.26 | 5,136,213 | -0.34(-0.52%) |
May 24, 2012 | 65.84 | 66.02 | 65.10 | 65.61 | 6,989,495 | +0.04(+0.05%) |
May 23, 2012 | 65.20 | 65.63 | 64.99 | 65.57 | 5,910,317 | +0.10(+0.15%) |
May 22, 2012 | 65.91 | 65.91 | 65.23 | 65.47 | 7,064,106 | +0.05(+0.08%) |
May 21, 2012 | 64.52 | 65.46 | 64.43 | 65.42 | 9,239,295 | +1.02(+1.58%) |
May 18, 2012 | 64.66 | 65.30 | 64.29 | 64.40 | 11,148,843 | +0.16(+0.26%) |
May 17, 2012 | 65.43 | 65.64 | 64.15 | 64.24 | 12,687,285 | -1.30(-1.98%) |
May 16, 2012 | 65.31 | 65.72 | 65.23 | 65.53 | 6,904,728 | +0.30(+0.46%) |
May 15, 2012 | 65.22 | 65.76 | 65.12 | 65.23 | 6,822,668 | +0.09(+0.14%) |
May 14, 2012 | 65.61 | 65.72 | 64.98 | 65.14 | 8,440,618 | -0.73(-1.11%) |
May 11, 2012 | 65.72 | 66.37 | 65.71 | 65.87 | 7,487,154 | +0.02(+0.03%) |
May 10, 2012 | 66.44 | 66.47 | 65.75 | 65.85 | 9,863,418 | -0.04(-0.07%) |
May 09, 2012 | 66.65 | 66.72 | 65.63 | 65.89 | 12,416,937 | -1.16(-1.73%) |
May 08, 2012 | 68.46 | 68.00 | 66.64 | 67.05 | 17,235,358 | -1.40(-2.05%) |
May 07, 2012 | 68.62 | 68.83 | 68.24 | 68.46 | 7,061,191 | -0.26(-0.38%) |
May 04, 2012 | 69.42 | 69.42 | 68.63 | 68.72 | 6,541,120 | -0.84(-1.21%) |
May 03, 2012 | 69.86 | 69.94 | 69.38 | 69.56 | 5,490,083 | -0.34(-0.48%) |
May 02, 2012 | 69.45 | 70.04 | 69.45 | 69.89 | 6,066,402 | +0.22(+0.32%) |