Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 68.32 | 68.38 | 67.73 | 68.38 | 24,350 | +0.37(+0.54%) |
Apr 29, 2013 | 67.92 | 68.05 | 67.55 | 68.01 | 8,783 | +0.39(+0.58%) |
Apr 26, 2013 | 68.15 | 68.30 | 67.62 | 67.62 | 11,434 | -0.68(-1.00%) |
Apr 25, 2013 | 67.90 | 68.38 | 67.90 | 68.30 | 11,689 | +0.10(+0.15%) |
Apr 24, 2013 | 68.15 | 68.38 | 67.82 | 68.20 | 11,558 | -0.20(-0.29%) |
Apr 23, 2013 | 67.27 | 68.40 | 67.15 | 68.40 | 16,808 | +1.63(+2.44%) |
Apr 22, 2013 | 67.50 | 67.53 | 66.32 | 66.77 | 16,002 | -0.64(-0.95%) |
Apr 19, 2013 | 66.00 | 67.75 | 66.00 | 67.41 | 16,515 | +1.41(+2.14%) |
Apr 18, 2013 | 66.14 | 66.58 | 66.00 | 66.00 | 9,792 | -0.20(-0.30%) |
Apr 17, 2013 | 67.00 | 67.43 | 66.00 | 66.20 | 23,292 | -1.35(-2.00%) |
Apr 16, 2013 | 67.40 | 68.19 | 67.00 | 67.55 | 19,380 | +0.55(+0.82%) |
Apr 15, 2013 | 68.50 | 68.50 | 67.00 | 67.00 | 38,833 | -1.37(-2.00%) |
Apr 12, 2013 | 68.00 | 68.65 | 67.82 | 68.37 | 21,855 | +0.12(+0.18%) |
Apr 11, 2013 | 68.76 | 68.76 | 67.97 | 68.25 | 7,622 | -0.59(-0.86%) |
Apr 10, 2013 | 67.36 | 68.90 | 67.25 | 68.84 | 15,391 | +1.68(+2.50%) |
Apr 09, 2013 | 68.07 | 68.48 | 67.16 | 67.16 | 18,409 | -0.81(-1.19%) |
Apr 08, 2013 | 67.80 | 68.45 | 67.23 | 67.97 | 16,639 | +0.17(+0.25%) |
Apr 05, 2013 | 68.76 | 68.76 | 67.42 | 67.80 | 13,814 | -0.32(-0.47%) |
Apr 04, 2013 | 67.29 | 68.44 | 67.29 | 68.12 | 9,002 | +0.66(+0.98%) |
Apr 03, 2013 | 68.11 | 68.36 | 67.46 | 67.46 | 23,622 | -0.70(-1.03%) |
Apr 02, 2013 | 69.32 | 69.32 | 67.97 | 68.16 | 23,284 | -0.97(-1.40%) |
Apr 01, 2013 | 69.61 | 69.87 | 68.53 | 69.13 | 26,257 | -0.66(-0.95%) |
Mar 28, 2013 | 69.75 | 70.15 | 69.61 | 69.79 | 19,653 | -0.14(-0.20%) |
Mar 27, 2013 | 69.45 | 70.00 | 69.43 | 69.93 | 12,443 | -0.07(-0.10%) |
Mar 26, 2013 | 69.33 | 70.00 | 69.27 | 70.00 | 30,212 | +0.36(+0.52%) |
Mar 25, 2013 | 69.20 | 70.31 | 68.76 | 69.64 | 58,442 | +0.74(+1.07%) |
Mar 22, 2013 | 68.63 | 69.20 | 68.29 | 68.90 | 26,309 | +0.68(+1.00%) |
Mar 21, 2013 | 68.13 | 68.67 | 67.76 | 68.22 | 22,333 | -0.13(-0.19%) |
Mar 20, 2013 | 68.28 | 68.40 | 68.09 | 68.35 | 13,556 | +0.02(+0.03%) |
Mar 19, 2013 | 68.50 | 68.89 | 68.12 | 68.33 | 19,970 | -0.16(-0.23%) |
Mar 18, 2013 | 68.66 | 69.00 | 68.12 | 68.49 | 27,898 | -1.21(-1.74%) |
Mar 15, 2013 | 67.30 | 69.70 | 67.18 | 69.70 | 101,284 | +2.31(+3.43%) |
Mar 14, 2013 | 67.05 | 67.46 | 66.84 | 67.39 | 23,012 | +0.39(+0.58%) |
Mar 13, 2013 | 67.00 | 67.25 | 66.98 | 67.00 | 15,254 | -0.03(-0.04%) |
Mar 12, 2013 | 66.94 | 67.25 | 66.82 | 67.03 | 24,273 | +0.03(+0.04%) |
Mar 11, 2013 | 67.47 | 67.47 | 66.76 | 67.00 | 20,862 | +0.01(+0.01%) |
Mar 08, 2013 | 67.15 | 67.52 | 66.75 | 66.99 | 28,234 | +0.04(+0.06%) |
Mar 07, 2013 | 66.06 | 66.95 | 66.06 | 66.95 | 23,856 | +0.72(+1.09%) |
Mar 06, 2013 | 65.92 | 66.25 | 65.76 | 66.23 | 14,396 | +0.41(+0.62%) |
Mar 05, 2013 | 65.78 | 66.19 | 65.22 | 65.82 | 36,574 | +0.10(+0.15%) |
Mar 04, 2013 | 65.88 | 66.23 | 65.10 | 65.72 | 18,889 | -0.61(-0.92%) |
Mar 01, 2013 | 65.71 | 66.41 | 65.50 | 66.33 | 25,955 | +0.35(+0.53%) |
Feb 28, 2013 | 66.76 | 66.76 | 65.81 | 65.98 | 31,887 | -0.17(-0.26%) |
Feb 27, 2013 | 66.01 | 67.99 | 65.81 | 66.15 | 24,988 | -0.23(-0.35%) |
Feb 26, 2013 | 66.67 | 66.94 | 65.87 | 66.38 | 16,947 | +0.31(+0.47%) |
Feb 25, 2013 | 67.32 | 67.77 | 66.07 | 66.07 | 25,476 | -1.26(-1.87%) |
Feb 22, 2013 | 67.84 | 67.84 | 66.51 | 67.33 | 27,907 | +0.14(+0.21%) |
Feb 21, 2013 | 67.14 | 67.66 | 66.47 | 67.19 | 26,161 | +0.27(+0.40%) |
Feb 20, 2013 | 67.89 | 68.19 | 66.73 | 66.92 | 30,565 | -1.92(-2.79%) |
Feb 19, 2013 | 68.20 | 68.84 | 68.16 | 68.84 | 42,244 | +0.81(+1.19%) |
Feb 15, 2013 | 68.31 | 68.64 | 67.96 | 68.03 | 35,110 | +0.00(+0.00%) |
Feb 14, 2013 | 67.30 | 68.12 | 67.30 | 68.03 | 40,576 | +0.63(+0.93%) |
Feb 13, 2013 | 66.92 | 67.42 | 66.86 | 67.40 | 14,345 | +0.45(+0.67%) |
Feb 12, 2013 | 66.75 | 66.95 | 66.35 | 66.95 | 21,731 | +0.53(+0.80%) |
Feb 11, 2013 | 65.94 | 66.64 | 65.91 | 66.42 | 7,614 | +0.34(+0.51%) |
Feb 08, 2013 | 65.85 | 66.30 | 65.81 | 66.08 | 12,291 | +0.27(+0.41%) |
Feb 07, 2013 | 65.97 | 66.08 | 65.35 | 65.81 | 13,606 | +0.00(+0.00%) |
Feb 06, 2013 | 65.96 | 65.97 | 65.52 | 65.81 | 8,443 | +0.31(+0.47%) |
Feb 04, 2013 | 65.78 | 65.90 | 65.13 | 65.50 | 17,172 | -0.47(-0.71%) |
Feb 01, 2013 | 65.78 | 66.00 | 65.55 | 65.97 | 25,440 | +0.52(+0.79%) |
Jan 31, 2013 | 65.08 | 65.60 | 65.00 | 65.45 | 19,441 | +0.30(+0.46%) |
Jan 30, 2013 | 65.56 | 66.00 | 65.02 | 65.15 | 19,460 | -0.48(-0.73%) |
Jan 29, 2013 | 65.98 | 65.98 | 65.25 | 65.63 | 25,712 | -0.35(-0.53%) |
Jan 28, 2013 | 65.98 | 66.24 | 65.20 | 65.98 | 21,810 | +0.29(+0.44%) |
Jan 25, 2013 | 66.30 | 66.30 | 65.15 | 65.69 | 15,371 | -0.25(-0.38%) |
Jan 24, 2013 | 66.06 | 66.40 | 65.51 | 65.94 | 13,128 | +0.09(+0.14%) |
Jan 23, 2013 | 66.21 | 66.42 | 65.30 | 65.85 | 12,627 | -0.41(-0.62%) |
Jan 22, 2013 | 65.69 | 66.26 | 65.14 | 66.26 | 19,610 | +0.68(+1.04%) |
Jan 18, 2013 | 65.75 | 65.85 | 65.42 | 65.58 | 18,265 | -0.31(-0.47%) |
Jan 17, 2013 | 65.53 | 66.15 | 65.37 | 65.89 | 17,216 | +0.52(+0.80%) |
Jan 16, 2013 | 65.39 | 65.59 | 65.05 | 65.37 | 17,236 | -0.39(-0.59%) |
Jan 15, 2013 | 64.79 | 65.95 | 65.15 | 65.76 | 17,432 | -0.14(-0.21%) |
Jan 14, 2013 | 65.34 | 65.98 | 65.11 | 65.90 | 8,146 | +0.28(+0.43%) |
Jan 11, 2013 | 66.06 | 66.06 | 65.21 | 65.62 | 17,054 | -0.30(-0.46%) |
Jan 10, 2013 | 66.07 | 66.25 | 65.67 | 65.92 | 12,639 | -0.03(-0.05%) |
Jan 09, 2013 | 66.14 | 66.66 | 65.61 | 65.95 | 11,718 | -0.22(-0.33%) |
Jan 08, 2013 | 65.74 | 66.22 | 65.30 | 66.17 | 15,429 | +0.36(+0.55%) |
Jan 07, 2013 | 66.25 | 66.43 | 65.55 | 65.81 | 13,155 | -0.67(-1.01%) |
Jan 04, 2013 | 66.40 | 66.67 | 65.73 | 66.48 | 15,394 | +0.50(+0.76%) |
Jan 03, 2013 | 66.21 | 66.29 | 65.44 | 65.98 | 32,123 | -0.37(-0.56%) |
Jan 02, 2013 | 65.91 | 66.52 | 65.81 | 66.35 | 68,890 | +1.72(+2.66%) |
Dec 31, 2012 | 63.08 | 64.88 | 63.08 | 64.63 | 38,484 | +1.55(+2.46%) |
Dec 28, 2012 | 63.68 | 64.25 | 63.01 | 63.08 | 26,006 | -0.99(-1.55%) |
Dec 27, 2012 | 63.72 | 64.44 | 62.96 | 64.07 | 33,391 | +0.33(+0.52%) |
Dec 26, 2012 | 64.40 | 64.60 | 63.52 | 63.74 | 22,359 | -0.74(-1.15%) |
Dec 24, 2012 | 64.03 | 64.73 | 63.85 | 64.48 | 16,786 | +0.19(+0.30%) |
Dec 21, 2012 | 62.28 | 65.18 | 62.28 | 64.29 | 133,116 | -0.73(-1.12%) |
Dec 20, 2012 | 64.70 | 65.15 | 64.20 | 65.02 | 88,070 | +0.43(+0.67%) |
Dec 19, 2012 | 64.34 | 64.79 | 64.27 | 64.59 | 10,537 | +0.08(+0.12%) |
Dec 18, 2012 | 63.44 | 64.53 | 63.44 | 64.51 | 28,346 | +1.02(+1.61%) |
Dec 17, 2012 | 62.65 | 63.63 | 62.09 | 63.49 | 25,665 | +1.09(+1.75%) |
Dec 14, 2012 | 62.63 | 63.41 | 62.05 | 62.40 | 21,449 | -0.21(-0.34%) |
Dec 13, 2012 | 63.18 | 63.47 | 62.50 | 62.61 | 15,118 | -0.69(-1.09%) |
Dec 12, 2012 | 64.17 | 64.44 | 63.28 | 63.30 | 20,886 | -0.92(-1.43%) |
Dec 11, 2012 | 64.15 | 64.59 | 63.84 | 64.22 | 26,010 | +0.25(+0.39%) |
Dec 10, 2012 | 64.58 | 64.95 | 63.82 | 63.97 | 33,813 | -0.34(-0.53%) |
Dec 07, 2012 | 64.50 | 64.70 | 64.00 | 64.31 | 74,700 | +0.17(+0.27%) |
Dec 06, 2012 | 63.79 | 64.41 | 63.64 | 64.14 | 14,672 | +0.54(+0.85%) |
Dec 05, 2012 | 63.86 | 64.19 | 63.41 | 63.60 | 19,708 | -0.20(-0.31%) |
Dec 04, 2012 | 63.70 | 64.14 | 63.05 | 63.80 | 17,112 | +0.71(+1.13%) |
Nov 30, 2012 | 62.84 | 63.09 | 62.37 | 63.09 | 42,750 | +0.30(+0.48%) |
Nov 29, 2012 | 62.56 | 63.01 | 62.41 | 62.79 | 12,140 | +0.71(+1.14%) |
Nov 28, 2012 | 61.95 | 62.40 | 60.80 | 62.08 | 25,254 | +0.13(+0.21%) |
Nov 27, 2012 | 63.80 | 64.39 | 61.75 | 61.95 | 48,845 | -2.05(-3.20%) |
Nov 26, 2012 | 63.01 | 64.00 | 62.96 | 64.00 | 29,248 | +0.65(+1.03%) |
Nov 23, 2012 | 62.62 | 63.62 | 62.50 | 63.35 | 14,079 | +0.73(+1.17%) |
Nov 21, 2012 | 62.70 | 62.70 | 61.80 | 62.62 | 14,101 | +0.47(+0.76%) |
Nov 20, 2012 | 61.41 | 62.25 | 60.91 | 62.15 | 27,816 | -0.20(-0.32%) |
Nov 19, 2012 | 62.23 | 63.39 | 61.94 | 62.35 | 156,542 | +0.34(+0.55%) |
Nov 16, 2012 | 61.60 | 62.60 | 61.20 | 62.01 | 44,338 | +0.21(+0.34%) |
Nov 15, 2012 | 61.54 | 63.00 | 61.50 | 61.80 | 35,816 | +0.36(+0.59%) |
Nov 14, 2012 | 62.75 | 62.79 | 61.33 | 61.44 | 103,266 | -0.99(-1.59%) |
Nov 13, 2012 | 62.51 | 63.26 | 62.40 | 62.43 | 24,078 | -0.23(-0.37%) |
Nov 12, 2012 | 63.01 | 63.20 | 62.48 | 62.66 | 59,232 | -0.04(-0.06%) |
Nov 09, 2012 | 62.18 | 63.41 | 61.91 | 62.70 | 31,287 | -0.10(-0.16%) |
Nov 08, 2012 | 63.88 | 65.07 | 62.80 | 62.80 | 36,621 | -1.01(-1.58%) |
Nov 07, 2012 | 65.28 | 65.28 | 63.81 | 63.81 | 34,740 | -2.32(-3.51%) |
Nov 06, 2012 | 65.56 | 66.28 | 65.38 | 66.13 | 22,242 | +0.61(+0.93%) |
Nov 05, 2012 | 65.30 | 65.98 | 65.10 | 65.52 | 24,696 | +0.22(+0.34%) |
Nov 02, 2012 | 66.66 | 66.91 | 65.29 | 65.30 | 25,504 | -1.29(-1.94%) |
Nov 01, 2012 | 66.46 | 67.34 | 66.22 | 66.59 | 28,222 | +0.04(+0.06%) |
Oct 31, 2012 | 65.80 | 66.55 | 65.50 | 66.55 | 16,849 | +0.73(+1.11%) |
Oct 26, 2012 | 66.24 | 65.82 | 65.82 | 65.82 | 5,500 | -0.64(-0.96%) |
Oct 25, 2012 | 66.39 | 66.46 | 65.82 | 66.46 | 14,484 | +0.47(+0.71%) |
Oct 24, 2012 | 66.47 | 66.47 | 65.55 | 65.99 | 16,680 | -0.39(-0.59%) |
Oct 23, 2012 | 66.00 | 66.96 | 65.90 | 66.38 | 28,536 | -0.16(-0.24%) |
Oct 19, 2012 | 67.01 | 67.19 | 66.25 | 66.54 | 31,533 | -0.46(-0.69%) |
Oct 18, 2012 | 67.38 | 67.73 | 66.67 | 67.00 | 30,971 | -0.73(-1.08%) |
Oct 17, 2012 | 67.81 | 67.81 | 67.10 | 67.73 | 16,640 | +0.09(+0.13%) |
Oct 16, 2012 | 68.76 | 69.00 | 67.50 | 67.64 | 27,060 | -0.78(-1.14%) |
Oct 15, 2012 | 68.40 | 68.65 | 68.00 | 68.42 | 16,300 | +0.07(+0.10%) |
Oct 12, 2012 | 69.72 | 69.72 | 68.33 | 68.35 | 25,870 | -1.56(-2.23%) |
Oct 11, 2012 | 70.08 | 70.41 | 69.87 | 69.91 | 30,629 | -0.14(-0.20%) |
Oct 10, 2012 | 69.62 | 70.27 | 69.62 | 70.05 | 36,941 | +0.41(+0.59%) |
Oct 09, 2012 | 70.52 | 70.62 | 69.45 | 69.64 | 33,003 | -0.78(-1.11%) |
Oct 08, 2012 | 70.70 | 71.09 | 70.42 | 70.42 | 13,199 | -0.83(-1.16%) |
Oct 05, 2012 | 71.09 | 71.50 | 70.84 | 71.25 | 9,014 | +0.25(+0.35%) |
Oct 04, 2012 | 70.76 | 71.00 | 70.01 | 71.00 | 20,677 | +0.32(+0.45%) |
Oct 03, 2012 | 70.28 | 71.00 | 70.03 | 70.68 | 10,996 | +0.33(+0.47%) |
Oct 02, 2012 | 70.77 | 70.77 | 70.03 | 70.35 | 13,957 | -0.30(-0.42%) |
Oct 01, 2012 | 70.22 | 70.92 | 69.78 | 70.65 | 36,513 | +0.63(+0.90%) |
Sep 28, 2012 | 70.18 | 70.42 | 69.93 | 70.02 | 24,817 | -0.63(-0.89%) |
Sep 27, 2012 | 69.72 | 70.78 | 69.20 | 70.65 | 28,553 | +0.93(+1.33%) |
Sep 26, 2012 | 69.55 | 70.25 | 69.31 | 69.72 | 19,227 | +0.43(+0.62%) |
Sep 25, 2012 | 69.60 | 70.36 | 69.29 | 69.29 | 24,400 | -0.30(-0.43%) |
Sep 24, 2012 | 68.46 | 69.75 | 68.00 | 69.59 | 23,084 | +1.09(+1.59%) |
Sep 21, 2012 | 69.65 | 69.65 | 68.50 | 68.50 | 48,716 | +0.45(+0.66%) |
Sep 20, 2012 | 68.98 | 69.00 | 67.64 | 68.05 | 20,228 | -1.37(-1.97%) |
Sep 19, 2012 | 69.91 | 70.09 | 69.00 | 69.42 | 24,240 | -0.49(-0.70%) |
Sep 18, 2012 | 69.13 | 70.07 | 69.13 | 69.91 | 22,587 | +0.42(+0.60%) |
Sep 17, 2012 | 69.55 | 69.62 | 68.80 | 69.49 | 30,782 | -0.48(-0.69%) |
Sep 14, 2012 | 70.25 | 71.00 | 69.75 | 69.97 | 41,123 | -0.28(-0.40%) |
Sep 13, 2012 | 69.50 | 70.53 | 68.88 | 70.25 | 37,770 | +0.59(+0.85%) |
Sep 12, 2012 | 69.36 | 69.66 | 68.86 | 69.66 | 18,961 | +0.16(+0.23%) |
Sep 11, 2012 | 69.50 | 69.74 | 68.75 | 69.50 | 15,079 | -0.13(-0.19%) |
Sep 10, 2012 | 70.04 | 70.39 | 69.56 | 69.63 | 22,970 | -0.09(-0.13%) |
Sep 07, 2012 | 69.90 | 70.80 | 69.34 | 69.72 | 33,255 | -0.25(-0.36%) |
Sep 06, 2012 | 68.70 | 70.00 | 68.62 | 69.97 | 31,787 | +1.77(+2.60%) |
Sep 05, 2012 | 68.92 | 68.95 | 67.46 | 68.20 | 17,767 | -0.42(-0.61%) |
Sep 04, 2012 | 67.50 | 68.95 | 67.01 | 68.62 | 71,686 | +1.27(+1.89%) |
Aug 31, 2012 | 68.25 | 68.25 | 67.35 | 67.35 | 15,998 | -0.41(-0.61%) |
Aug 30, 2012 | 68.11 | 68.61 | 67.76 | 67.76 | 11,080 | -0.78(-1.14%) |
Aug 29, 2012 | 68.31 | 68.81 | 67.71 | 68.54 | 13,551 | +0.79(+1.17%) |
Aug 27, 2012 | 67.90 | 67.98 | 67.40 | 67.75 | 18,030 | +0.01(+0.01%) |
Aug 24, 2012 | 67.25 | 67.97 | 67.25 | 67.74 | 11,047 | +0.08(+0.12%) |
Aug 23, 2012 | 68.79 | 68.79 | 67.29 | 67.66 | 12,533 | -1.00(-1.46%) |
Aug 22, 2012 | 69.30 | 69.48 | 68.18 | 68.66 | 9,720 | -0.81(-1.17%) |
Aug 21, 2012 | 69.99 | 70.85 | 69.00 | 69.47 | 68,001 | -0.51(-0.73%) |
Aug 20, 2012 | 70.06 | 70.30 | 69.42 | 69.98 | 16,138 | -1.26(-1.77%) |
Aug 17, 2012 | 69.57 | 71.24 | 69.45 | 71.24 | 22,091 | +1.45(+2.08%) |
Aug 16, 2012 | 68.56 | 69.83 | 68.32 | 69.79 | 13,929 | +0.98(+1.42%) |
Aug 15, 2012 | 68.00 | 68.81 | 67.76 | 68.81 | 12,819 | +0.51(+0.75%) |
Aug 14, 2012 | 68.31 | 68.80 | 68.09 | 68.30 | 7,485 | +0.06(+0.09%) |
Aug 13, 2012 | 68.12 | 68.41 | 67.08 | 68.24 | 23,580 | +0.04(+0.06%) |
Aug 10, 2012 | 68.55 | 68.94 | 68.15 | 68.20 | 8,099 | -0.55(-0.80%) |
Aug 09, 2012 | 68.72 | 69.02 | 68.41 | 68.75 | 7,747 | -0.12(-0.17%) |
Aug 08, 2012 | 68.62 | 69.25 | 68.51 | 68.87 | 10,570 | -0.30(-0.43%) |
Aug 07, 2012 | 68.29 | 69.78 | 67.90 | 69.17 | 20,341 | +1.10(+1.62%) |
Aug 06, 2012 | 68.23 | 68.65 | 67.90 | 68.07 | 34,769 | -0.50(-0.73%) |
Aug 03, 2012 | 66.60 | 68.60 | 66.60 | 68.57 | 30,567 | +2.46(+3.72%) |
Aug 02, 2012 | 65.85 | 66.28 | 65.30 | 66.11 | 26,127 | +0.81(+1.24%) |
Aug 01, 2012 | 68.41 | 68.70 | 65.30 | 65.30 | 42,989 | -2.44(-3.60%) |
Jul 31, 2012 | 68.37 | 68.75 | 67.60 | 67.74 | 26,854 | -0.68(-0.99%) |
Jul 30, 2012 | 69.10 | 69.45 | 68.35 | 68.42 | 8,889 | -0.75(-1.08%) |
Jul 27, 2012 | 68.33 | 69.51 | 67.69 | 69.17 | 28,406 | +1.07(+1.57%) |
Jul 26, 2012 | 68.51 | 68.76 | 68.01 | 68.10 | 17,159 | +0.54(+0.80%) |
Jul 25, 2012 | 68.46 | 68.69 | 67.56 | 67.56 | 17,828 | -0.40(-0.59%) |
Jul 24, 2012 | 68.99 | 69.11 | 67.42 | 67.96 | 21,485 | -1.00(-1.45%) |
Jul 23, 2012 | 68.52 | 69.63 | 68.04 | 68.96 | 74,240 | -0.45(-0.65%) |
Jul 20, 2012 | 71.00 | 71.02 | 69.13 | 69.41 | 24,181 | -2.09(-2.92%) |
Jul 19, 2012 | 71.68 | 71.82 | 71.02 | 71.50 | 19,273 | -0.11(-0.15%) |
Jul 18, 2012 | 71.84 | 72.10 | 71.13 | 71.61 | 17,579 | -0.57(-0.79%) |
Jul 17, 2012 | 71.62 | 72.37 | 70.87 | 72.18 | 75,953 | +0.83(+1.16%) |
Jul 16, 2012 | 71.05 | 71.80 | 70.96 | 71.35 | 14,908 | -0.24(-0.34%) |
Jul 13, 2012 | 71.00 | 71.59 | 70.87 | 71.59 | 22,051 | +0.92(+1.30%) |
Jul 12, 2012 | 70.33 | 71.00 | 70.33 | 70.67 | 18,032 | -0.16(-0.23%) |
Jul 11, 2012 | 70.32 | 70.98 | 70.04 | 70.83 | 19,940 | +0.44(+0.63%) |
Jul 10, 2012 | 70.73 | 70.95 | 69.62 | 70.39 | 18,460 | -0.02(-0.03%) |
Jul 09, 2012 | 69.92 | 70.80 | 69.00 | 70.41 | 75,078 | +0.32(+0.46%) |
Jul 06, 2012 | 69.20 | 70.50 | 69.10 | 70.09 | 23,870 | -0.17(-0.24%) |
Jul 05, 2012 | 70.43 | 70.43 | 69.57 | 70.26 | 15,501 | -0.50(-0.71%) |
Jul 03, 2012 | 68.69 | 70.87 | 68.69 | 70.76 | 37,522 | +0.26(+0.37%) |
Jul 02, 2012 | 69.84 | 70.50 | 68.96 | 70.50 | 25,681 | +0.75(+1.08%) |
Jun 29, 2012 | 69.20 | 69.80 | 68.95 | 69.75 | 42,182 | +1.85(+2.72%) |
Jun 28, 2012 | 67.67 | 68.00 | 66.54 | 67.90 | 27,945 | -0.14(-0.21%) |
Jun 27, 2012 | 66.89 | 69.06 | 66.50 | 68.04 | 33,228 | +1.06(+1.58%) |
Jun 26, 2012 | 66.52 | 67.25 | 66.36 | 66.98 | 13,242 | +0.48(+0.72%) |
Jun 25, 2012 | 66.65 | 66.94 | 65.40 | 66.50 | 21,672 | -1.15(-1.70%) |
Jun 22, 2012 | 65.09 | 67.71 | 65.09 | 67.65 | 142,824 | +2.95(+4.56%) |
Jun 21, 2012 | 66.28 | 66.70 | 64.57 | 64.70 | 36,967 | -1.44(-2.18%) |
Jun 20, 2012 | 65.55 | 66.26 | 65.22 | 66.14 | 22,067 | +0.44(+0.67%) |
Jun 19, 2012 | 64.57 | 65.94 | 64.57 | 65.70 | 29,890 | +1.23(+1.91%) |
Jun 18, 2012 | 64.53 | 64.94 | 64.13 | 64.47 | 30,661 | -0.52(-0.80%) |
Jun 15, 2012 | 63.87 | 65.59 | 63.87 | 64.99 | 61,605 | +0.82(+1.28%) |
Jun 14, 2012 | 63.41 | 64.44 | 63.24 | 64.17 | 22,211 | +0.95(+1.50%) |
Jun 13, 2012 | 63.35 | 64.67 | 62.76 | 63.22 | 25,476 | -0.05(-0.08%) |
Jun 12, 2012 | 63.63 | 64.40 | 63.05 | 63.27 | 40,690 | -0.15(-0.24%) |
Jun 11, 2012 | 67.31 | 67.31 | 63.42 | 63.42 | 43,041 | -2.94(-4.43%) |
Jun 08, 2012 | 64.35 | 66.74 | 64.09 | 66.36 | 38,336 | +2.09(+3.25%) |
Jun 07, 2012 | 64.91 | 64.91 | 63.88 | 64.27 | 25,392 | +0.48(+0.75%) |
Jun 06, 2012 | 62.28 | 63.80 | 61.95 | 63.79 | 24,330 | +1.85(+2.99%) |
Jun 05, 2012 | 62.18 | 62.68 | 61.67 | 61.94 | 29,037 | -0.24(-0.39%) |
Jun 04, 2012 | 62.75 | 63.03 | 61.77 | 62.18 | 32,961 | -0.54(-0.86%) |
Jun 01, 2012 | 63.05 | 63.59 | 62.61 | 62.72 | 39,152 | -1.81(-2.80%) |
May 31, 2012 | 64.31 | 64.79 | 64.01 | 64.53 | 43,426 | +0.16(+0.25%) |
May 30, 2012 | 65.28 | 65.53 | 64.37 | 64.37 | 21,082 | -1.41(-2.14%) |
May 29, 2012 | 66.18 | 66.18 | 65.05 | 65.78 | 22,318 | +0.10(+0.15%) |
May 25, 2012 | 66.18 | 66.33 | 65.44 | 65.68 | 28,521 | -0.74(-1.11%) |
May 24, 2012 | 67.04 | 67.06 | 65.53 | 66.42 | 30,053 | -0.30(-0.45%) |
May 23, 2012 | 66.35 | 67.10 | 65.76 | 66.72 | 21,363 | -0.37(-0.55%) |
May 22, 2012 | 65.91 | 67.33 | 65.13 | 67.09 | 65,305 | +1.72(+2.63%) |
May 21, 2012 | 64.07 | 65.40 | 63.42 | 65.37 | 36,909 | +0.73(+1.13%) |
May 18, 2012 | 63.84 | 65.40 | 63.84 | 64.64 | 48,024 | +0.60(+0.94%) |
May 17, 2012 | 64.50 | 64.82 | 63.81 | 64.04 | 42,501 | -0.50(-0.77%) |
May 16, 2012 | 64.97 | 65.48 | 64.51 | 64.54 | 20,186 | -0.06(-0.09%) |
May 15, 2012 | 64.74 | 65.14 | 64.50 | 64.60 | 21,691 | -0.29(-0.45%) |
May 14, 2012 | 65.14 | 65.53 | 64.77 | 64.89 | 44,712 | -0.85(-1.29%) |
May 11, 2012 | 65.24 | 66.20 | 65.00 | 65.74 | 31,351 | -0.40(-0.60%) |
May 10, 2012 | 67.88 | 67.89 | 65.52 | 66.14 | 19,267 | +0.94(+1.44%) |
May 09, 2012 | 65.09 | 65.84 | 65.05 | 65.20 | 31,246 | -0.92(-1.39%) |
May 08, 2012 | 65.20 | 66.42 | 64.82 | 66.12 | 35,343 | +0.71(+1.09%) |
May 07, 2012 | 65.03 | 66.12 | 65.03 | 65.41 | 19,412 | +0.17(+0.26%) |
May 04, 2012 | 66.09 | 66.25 | 65.12 | 65.24 | 42,260 | -0.84(-1.27%) |
May 03, 2012 | 66.30 | 66.98 | 66.01 | 66.08 | 43,370 | -0.46(-0.69%) |
May 02, 2012 | 66.26 | 66.95 | 65.76 | 66.54 | 32,473 | +0.25(+0.38%) |