Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.75 | 75.20 | 74.31 | 74.37 | 7,173,485 | -0.49(-0.65%) |
Jun 27, 2013 | 74.70 | 74.98 | 74.46 | 74.85 | 5,986,739 | +0.61(+0.82%) |
Jun 26, 2013 | 73.89 | 74.47 | 73.65 | 74.25 | 4,777,907 | +0.99(+1.35%) |
Jun 25, 2013 | 73.55 | 73.61 | 72.97 | 73.25 | 4,275,809 | +0.17(+0.24%) |
Jun 24, 2013 | 72.52 | 73.40 | 72.13 | 73.08 | 5,650,496 | +0.05(+0.06%) |
Jun 21, 2013 | 73.13 | 73.43 | 72.78 | 73.04 | 9,622,575 | +0.33(+0.45%) |
Jun 20, 2013 | 73.89 | 74.13 | 72.58 | 72.71 | 7,342,365 | -1.52(-2.04%) |
Jun 19, 2013 | 74.90 | 75.17 | 74.01 | 74.22 | 4,684,113 | -0.71(-0.94%) |
Jun 18, 2013 | 74.35 | 75.15 | 74.33 | 74.93 | 4,446,368 | +0.76(+1.02%) |
Jun 17, 2013 | 74.59 | 74.88 | 73.84 | 74.17 | 6,503,756 | +0.24(+0.33%) |
Jun 14, 2013 | 74.24 | 74.68 | 73.79 | 73.93 | 4,461,013 | -0.35(-0.47%) |
Jun 13, 2013 | 73.69 | 74.42 | 73.52 | 74.28 | 3,897,491 | +0.48(+0.65%) |
Jun 12, 2013 | 74.17 | 74.44 | 73.67 | 73.80 | 5,970,814 | +0.01(+0.01%) |
Jun 11, 2013 | 74.38 | 74.73 | 73.67 | 73.79 | 6,407,423 | -0.98(-1.31%) |
Jun 10, 2013 | 74.97 | 75.25 | 74.46 | 74.76 | 7,613,110 | +0.94(+1.27%) |
Jun 07, 2013 | 72.91 | 74.13 | 72.86 | 73.83 | 6,705,088 | +1.20(+1.65%) |
Jun 06, 2013 | 72.41 | 72.74 | 71.48 | 72.62 | 7,745,176 | +0.20(+0.27%) |
Jun 05, 2013 | 73.71 | 73.74 | 72.20 | 72.43 | 7,181,801 | -1.46(-1.98%) |
Jun 04, 2013 | 73.62 | 74.13 | 73.34 | 73.89 | 6,527,052 | +0.31(+0.42%) |
Jun 03, 2013 | 72.69 | 73.61 | 72.54 | 73.59 | 5,623,586 | +1.04(+1.44%) |
May 31, 2013 | 72.78 | 73.40 | 72.54 | 72.54 | 7,249,784 | -0.38(-0.52%) |
May 30, 2013 | 73.93 | 74.06 | 72.71 | 72.92 | 10,688,398 | -0.91(-1.23%) |
May 29, 2013 | 75.01 | 75.01 | 73.25 | 73.83 | 11,767,381 | -1.63(-2.16%) |
May 28, 2013 | 75.32 | 75.98 | 75.19 | 75.46 | 18,894,590 | +0.71(+0.95%) |
May 24, 2013 | 75.03 | 75.03 | 74.33 | 74.75 | 17,657,856 | -0.55(-0.73%) |
May 23, 2013 | 75.38 | 75.66 | 74.79 | 75.30 | 18,438,748 | -0.53(-0.70%) |
May 22, 2013 | 76.16 | 76.33 | 75.58 | 75.83 | 6,238,285 | -0.30(-0.39%) |
May 21, 2013 | 75.76 | 76.49 | 75.59 | 76.13 | 5,473,778 | +0.45(+0.59%) |
May 20, 2013 | 75.46 | 75.98 | 75.46 | 75.68 | 2,996,023 | +0.00(+0.00%) |
May 17, 2013 | 75.35 | 75.95 | 75.13 | 75.68 | 5,389,855 | +0.31(+0.42%) |
May 16, 2013 | 75.71 | 75.86 | 75.16 | 75.37 | 5,705,767 | -0.62(-0.81%) |
May 15, 2013 | 75.50 | 76.05 | 75.50 | 75.99 | 4,567,006 | +1.17(+1.56%) |
May 13, 2013 | 74.55 | 75.06 | 74.38 | 74.82 | 4,231,708 | +0.13(+0.18%) |
May 10, 2013 | 74.50 | 74.68 | 74.09 | 74.68 | 6,758,427 | +0.38(+0.51%) |
May 09, 2013 | 75.12 | 75.45 | 74.13 | 74.30 | 14,260,615 | -0.94(-1.25%) |
May 08, 2013 | 76.23 | 76.23 | 75.10 | 75.24 | 7,009,824 | -1.00(-1.31%) |
May 07, 2013 | 76.09 | 76.41 | 75.87 | 76.24 | 5,775,097 | +0.16(+0.22%) |
May 06, 2013 | 76.59 | 76.62 | 76.06 | 76.08 | 4,446,545 | -0.63(-0.83%) |
May 03, 2013 | 76.71 | 76.76 | 76.43 | 76.71 | 5,513,693 | +0.64(+0.84%) |
May 02, 2013 | 75.62 | 76.28 | 75.37 | 76.07 | 5,126,903 | +0.51(+0.67%) |
May 01, 2013 | 76.01 | 76.35 | 75.53 | 75.56 | 3,649,444 | -0.57(-0.74%) |
Apr 30, 2013 | 76.23 | 76.29 | 75.70 | 76.13 | 5,645,276 | -0.03(-0.04%) |
Apr 29, 2013 | 75.70 | 76.41 | 75.39 | 76.16 | 4,585,960 | +0.96(+1.28%) |
Apr 26, 2013 | 75.15 | 75.27 | 74.83 | 75.20 | 4,177,347 | -0.04(-0.05%) |
Apr 25, 2013 | 75.48 | 75.75 | 75.17 | 75.23 | 4,735,290 | -0.06(-0.08%) |
Apr 24, 2013 | 74.60 | 75.46 | 74.60 | 75.29 | 6,162,230 | +0.94(+1.26%) |
Apr 23, 2013 | 73.99 | 74.71 | 73.94 | 74.35 | 7,720,352 | +0.33(+0.44%) |
Apr 22, 2013 | 74.05 | 74.28 | 73.33 | 74.03 | 7,525,466 | -0.45(-0.60%) |
Apr 19, 2013 | 74.97 | 75.61 | 74.12 | 74.47 | 11,039,847 | -1.48(-1.95%) |
Apr 18, 2013 | 76.08 | 76.20 | 74.61 | 75.96 | 7,643,945 | -0.47(-0.61%) |
Apr 17, 2013 | 76.44 | 76.85 | 76.02 | 76.43 | 5,623,631 | -0.37(-0.49%) |
Apr 16, 2013 | 76.32 | 76.81 | 76.04 | 76.80 | 4,292,392 | +0.66(+0.87%) |
Apr 15, 2013 | 76.87 | 77.10 | 76.12 | 76.14 | 7,571,071 | -1.07(-1.39%) |
Apr 12, 2013 | 75.65 | 77.29 | 75.65 | 77.21 | 7,666,362 | +1.19(+1.57%) |
Apr 11, 2013 | 75.53 | 76.37 | 75.53 | 76.02 | 5,432,850 | +0.37(+0.49%) |
Apr 10, 2013 | 75.37 | 75.83 | 75.29 | 75.64 | 4,238,822 | +0.32(+0.43%) |
Apr 09, 2013 | 75.65 | 75.65 | 74.96 | 75.32 | 4,951,195 | -0.33(-0.43%) |
Apr 08, 2013 | 75.35 | 75.65 | 75.17 | 75.65 | 5,586,157 | +0.06(+0.08%) |
Apr 05, 2013 | 74.66 | 75.63 | 74.39 | 75.59 | 7,639,994 | +0.59(+0.79%) |
Apr 04, 2013 | 74.19 | 75.14 | 74.18 | 75.00 | 7,862,660 | +1.03(+1.39%) |
Apr 03, 2013 | 74.69 | 74.91 | 73.83 | 73.97 | 5,976,239 | -0.75(-1.01%) |
Apr 02, 2013 | 74.09 | 74.85 | 73.81 | 74.73 | 6,891,514 | +0.90(+1.22%) |
Apr 01, 2013 | 74.09 | 74.30 | 73.68 | 73.83 | 4,234,513 | -0.48(-0.64%) |
Mar 28, 2013 | 73.70 | 74.37 | 73.54 | 74.30 | 5,306,612 | +0.59(+0.80%) |
Mar 27, 2013 | 73.18 | 74.00 | 73.18 | 73.71 | 5,907,842 | +0.30(+0.41%) |
Mar 26, 2013 | 73.30 | 73.54 | 73.24 | 73.42 | 5,948,922 | +0.19(+0.26%) |
Mar 25, 2013 | 74.13 | 74.24 | 73.13 | 73.22 | 6,617,698 | -0.77(-1.04%) |
Mar 22, 2013 | 73.43 | 74.25 | 73.43 | 73.99 | 5,593,154 | +0.55(+0.75%) |
Mar 21, 2013 | 73.42 | 73.70 | 73.36 | 73.44 | 4,726,998 | -0.18(-0.24%) |
Mar 20, 2013 | 73.48 | 73.71 | 73.48 | 73.62 | 4,743,294 | +0.28(+0.38%) |
Mar 19, 2013 | 73.62 | 73.78 | 73.19 | 73.34 | 6,237,056 | -0.13(-0.17%) |
Mar 18, 2013 | 73.75 | 74.04 | 73.20 | 73.47 | 5,279,484 | -0.82(-1.10%) |
Mar 15, 2013 | 73.77 | 74.31 | 73.65 | 74.29 | 8,574,830 | +0.27(+0.36%) |
Mar 14, 2013 | 74.06 | 74.07 | 73.71 | 74.02 | 4,897,367 | -0.05(-0.07%) |
Mar 13, 2013 | 73.59 | 74.14 | 73.45 | 74.07 | 5,227,904 | +0.46(+0.63%) |
Mar 12, 2013 | 73.68 | 73.69 | 73.44 | 73.61 | 5,174,370 | -0.10(-0.13%) |
Mar 11, 2013 | 73.39 | 73.71 | 73.25 | 73.71 | 6,511,909 | +0.13(+0.18%) |
Mar 08, 2013 | 73.14 | 73.75 | 73.07 | 73.57 | 11,858,403 | +1.21(+1.67%) |
Mar 07, 2013 | 72.03 | 72.42 | 72.03 | 72.36 | 6,126,645 | +0.21(+0.29%) |
Mar 06, 2013 | 71.52 | 72.16 | 71.50 | 72.16 | 6,781,277 | +0.75(+1.04%) |
Mar 05, 2013 | 71.21 | 71.63 | 71.05 | 71.41 | 7,571,019 | +0.55(+0.78%) |
Mar 04, 2013 | 71.25 | 71.31 | 70.71 | 70.86 | 6,222,226 | -0.45(-0.64%) |
Mar 01, 2013 | 71.31 | 71.42 | 70.78 | 71.31 | 5,130,860 | -0.16(-0.23%) |
Feb 28, 2013 | 71.31 | 71.72 | 71.19 | 71.48 | 5,327,592 | +0.13(+0.18%) |
Feb 27, 2013 | 71.08 | 71.52 | 70.89 | 71.35 | 5,805,813 | +0.21(+0.29%) |
Feb 26, 2013 | 71.24 | 71.40 | 71.02 | 71.14 | 8,727,523 | +0.06(+0.08%) |
Feb 25, 2013 | 70.52 | 71.56 | 70.43 | 71.08 | 12,210,733 | +0.66(+0.93%) |
Feb 22, 2013 | 69.70 | 70.43 | 69.39 | 70.43 | 5,981,400 | +0.82(+1.18%) |
Feb 21, 2013 | 69.09 | 69.83 | 68.98 | 69.60 | 5,976,237 | +0.17(+0.24%) |
Feb 20, 2013 | 69.45 | 69.86 | 69.32 | 69.43 | 5,442,544 | +0.04(+0.06%) |
Feb 19, 2013 | 69.60 | 69.86 | 69.33 | 69.39 | 5,953,806 | -0.04(-0.05%) |
Feb 15, 2013 | 69.36 | 69.73 | 68.92 | 69.43 | 6,891,672 | +0.25(+0.36%) |
Feb 14, 2013 | 69.40 | 69.42 | 68.90 | 69.18 | 7,250,497 | -0.33(-0.47%) |
Feb 13, 2013 | 69.97 | 70.06 | 69.12 | 69.50 | 9,011,829 | -0.81(-1.16%) |
Feb 12, 2013 | 70.28 | 70.49 | 70.10 | 70.31 | 6,122,597 | -0.05(-0.07%) |
Feb 11, 2013 | 70.06 | 70.47 | 69.94 | 70.37 | 4,811,644 | +0.22(+0.32%) |
Feb 08, 2013 | 69.79 | 70.60 | 69.77 | 70.14 | 7,211,393 | +0.18(+0.25%) |
Feb 07, 2013 | 70.26 | 70.28 | 69.55 | 69.97 | 7,600,609 | -0.33(-0.46%) |
Feb 06, 2013 | 69.86 | 70.48 | 69.80 | 70.29 | 6,062,739 | +0.35(+0.50%) |
Feb 04, 2013 | 70.54 | 70.82 | 69.87 | 69.94 | 8,024,310 | -1.00(-1.41%) |
Feb 01, 2013 | 70.67 | 71.22 | 70.61 | 70.94 | 7,418,920 | +0.49(+0.69%) |
Jan 31, 2013 | 69.94 | 70.45 | 69.84 | 70.45 | 7,773,381 | +0.46(+0.65%) |
Jan 30, 2013 | 70.15 | 70.31 | 69.82 | 70.00 | 6,302,051 | -0.18(-0.26%) |
Jan 29, 2013 | 69.61 | 70.23 | 69.54 | 70.18 | 6,668,651 | +0.41(+0.59%) |
Jan 28, 2013 | 69.46 | 69.93 | 69.23 | 69.77 | 6,173,741 | +0.47(+0.68%) |
Jan 25, 2013 | 68.99 | 69.46 | 68.97 | 69.29 | 7,386,716 | +0.30(+0.44%) |
Jan 24, 2013 | 69.19 | 69.21 | 68.78 | 68.99 | 6,975,090 | -0.13(-0.18%) |
Jan 23, 2013 | 69.09 | 69.32 | 68.21 | 69.12 | 12,670,205 | +0.39(+0.57%) |
Jan 22, 2013 | 68.13 | 69.01 | 67.88 | 68.72 | 9,366,720 | +0.51(+0.75%) |
Jan 18, 2013 | 68.07 | 68.24 | 67.91 | 68.21 | 7,548,166 | +0.37(+0.54%) |
Jan 17, 2013 | 67.62 | 68.10 | 67.51 | 67.84 | 5,471,453 | +0.49(+0.72%) |
Jan 16, 2013 | 67.38 | 67.52 | 67.22 | 67.36 | 3,957,041 | -0.30(-0.45%) |
Jan 15, 2013 | 67.36 | 67.75 | 67.18 | 67.66 | 5,288,695 | -0.01(-0.02%) |
Jan 14, 2013 | 67.84 | 68.11 | 67.60 | 67.67 | 5,177,453 | -0.15(-0.22%) |
Jan 11, 2013 | 67.98 | 68.01 | 67.32 | 67.82 | 4,966,823 | +0.24(+0.36%) |
Jan 10, 2013 | 67.54 | 67.76 | 67.30 | 67.58 | 5,943,163 | +0.44(+0.65%) |
Jan 09, 2013 | 67.14 | 67.46 | 66.81 | 67.14 | 6,521,873 | -0.10(-0.14%) |
Jan 08, 2013 | 66.94 | 67.25 | 66.53 | 67.24 | 8,501,356 | +0.02(+0.03%) |
Jan 07, 2013 | 66.37 | 67.32 | 65.99 | 67.22 | 7,873,009 | +0.78(+1.18%) |
Jan 04, 2013 | 67.00 | 67.13 | 66.30 | 66.43 | 7,268,841 | -0.58(-0.86%) |
Jan 03, 2013 | 66.77 | 67.06 | 66.66 | 67.01 | 7,403,070 | +0.38(+0.57%) |
Jan 02, 2013 | 66.71 | 66.76 | 65.22 | 66.63 | 9,977,500 | +1.41(+2.17%) |
Dec 31, 2012 | 64.64 | 65.25 | 64.18 | 65.22 | 8,387,269 | +0.47(+0.72%) |
Dec 28, 2012 | 65.24 | 65.46 | 64.67 | 64.75 | 5,039,333 | -0.84(-1.28%) |
Dec 27, 2012 | 65.73 | 65.90 | 64.89 | 65.60 | 6,156,589 | -0.01(-0.02%) |
Dec 26, 2012 | 65.89 | 66.08 | 65.35 | 65.61 | 4,130,502 | -0.41(-0.62%) |
Dec 24, 2012 | 66.24 | 66.31 | 65.88 | 66.02 | 3,212,200 | -0.66(-0.99%) |
Dec 21, 2012 | 66.28 | 66.68 | 65.89 | 66.68 | 14,516,350 | +0.10(+0.16%) |
Dec 20, 2012 | 66.52 | 66.63 | 66.14 | 66.57 | 5,764,874 | +0.24(+0.37%) |
Dec 19, 2012 | 67.08 | 67.17 | 66.32 | 66.33 | 6,969,194 | -0.60(-0.89%) |
Dec 18, 2012 | 66.54 | 67.14 | 66.48 | 66.93 | 7,174,287 | +0.45(+0.68%) |
Dec 17, 2012 | 65.91 | 66.49 | 65.81 | 66.48 | 8,056,047 | +0.76(+1.16%) |
Dec 14, 2012 | 65.69 | 66.09 | 65.43 | 65.72 | 5,902,591 | -0.21(-0.33%) |
Dec 13, 2012 | 66.00 | 66.34 | 65.75 | 65.93 | 6,274,951 | -0.10(-0.15%) |
Dec 12, 2012 | 66.45 | 66.54 | 65.95 | 66.03 | 5,706,751 | -0.23(-0.35%) |
Dec 11, 2012 | 66.37 | 66.40 | 65.80 | 66.26 | 9,918,112 | +0.16(+0.23%) |
Dec 10, 2012 | 66.52 | 66.67 | 65.81 | 66.11 | 12,546,277 | +0.69(+1.05%) |
Dec 07, 2012 | 65.87 | 65.91 | 65.21 | 65.42 | 10,937,248 | +0.29(+0.44%) |
Dec 06, 2012 | 64.41 | 65.35 | 64.40 | 65.13 | 8,818,765 | +0.83(+1.29%) |
Dec 05, 2012 | 64.64 | 65.04 | 64.13 | 64.30 | 7,235,452 | -0.17(-0.26%) |
Dec 04, 2012 | 64.06 | 64.61 | 63.79 | 64.47 | 8,263,259 | +0.12(+0.18%) |
Nov 30, 2012 | 63.65 | 64.55 | 63.55 | 64.36 | 9,972,787 | +0.41(+0.64%) |
Nov 29, 2012 | 63.91 | 64.31 | 63.66 | 63.95 | 6,591,874 | +0.55(+0.86%) |
Nov 28, 2012 | 62.95 | 63.50 | 62.79 | 63.40 | 9,764,342 | +0.44(+0.70%) |
Nov 27, 2012 | 63.20 | 63.36 | 62.89 | 62.96 | 6,322,562 | -0.23(-0.37%) |
Nov 26, 2012 | 63.41 | 63.51 | 62.87 | 63.20 | 7,668,158 | -0.59(-0.93%) |
Nov 23, 2012 | 63.58 | 63.80 | 63.43 | 63.79 | 3,376,673 | +0.76(+1.21%) |
Nov 21, 2012 | 63.06 | 63.21 | 62.50 | 63.03 | 5,323,155 | +0.24(+0.39%) |
Nov 20, 2012 | 62.41 | 63.14 | 62.36 | 62.79 | 7,945,931 | +0.47(+0.75%) |
Nov 19, 2012 | 61.95 | 62.32 | 61.83 | 62.32 | 7,587,943 | +0.67(+1.09%) |
Nov 16, 2012 | 61.68 | 61.84 | 61.05 | 61.64 | 9,428,850 | +0.05(+0.08%) |
Nov 15, 2012 | 61.84 | 62.10 | 61.27 | 61.59 | 10,424,702 | -0.42(-0.67%) |
Nov 14, 2012 | 62.18 | 62.73 | 61.69 | 62.01 | 11,107,294 | -0.01(-0.02%) |
Nov 13, 2012 | 62.11 | 62.49 | 61.94 | 62.02 | 6,600,386 | -0.18(-0.28%) |
Nov 12, 2012 | 62.25 | 62.51 | 61.99 | 62.20 | 5,597,560 | +0.10(+0.17%) |
Nov 09, 2012 | 61.90 | 62.36 | 61.59 | 62.10 | 15,052,689 | -0.29(-0.46%) |
Nov 08, 2012 | 63.31 | 63.75 | 62.26 | 62.38 | 15,554,560 | -1.27(-1.99%) |
Nov 07, 2012 | 64.35 | 64.47 | 63.53 | 63.65 | 8,135,252 | -0.81(-1.26%) |
Nov 06, 2012 | 64.28 | 64.58 | 64.21 | 64.46 | 7,616,831 | +0.37(+0.58%) |
Nov 05, 2012 | 63.73 | 64.21 | 63.53 | 64.09 | 6,854,801 | +0.44(+0.69%) |
Nov 02, 2012 | 64.01 | 64.41 | 63.58 | 63.65 | 10,793,984 | +0.04(+0.07%) |
Nov 01, 2012 | 63.75 | 63.83 | 63.32 | 63.61 | 10,065,939 | +0.00(+0.00%) |
Oct 31, 2012 | 64.10 | 64.15 | 63.29 | 63.61 | 9,415,469 | +0.07(+0.10%) |
Oct 26, 2012 | 64.09 | 63.54 | 63.54 | 63.54 | 10,486,601 | -0.45(-0.71%) |
Oct 25, 2012 | 64.32 | 64.33 | 63.73 | 63.99 | 6,794,157 | +0.04(+0.06%) |
Oct 24, 2012 | 64.82 | 64.82 | 63.82 | 63.96 | 8,867,348 | -0.50(-0.77%) |
Oct 23, 2012 | 64.50 | 64.76 | 63.99 | 64.46 | 10,594,716 | -0.56(-0.86%) |
Oct 19, 2012 | 66.00 | 66.13 | 64.89 | 65.01 | 26,606,518 | -3.03(-4.46%) |
Oct 18, 2012 | 68.64 | 68.69 | 67.86 | 68.05 | 9,273,714 | -0.60(-0.88%) |
Oct 17, 2012 | 68.85 | 69.00 | 68.33 | 68.65 | 7,674,427 | -0.30(-0.44%) |
Oct 16, 2012 | 68.86 | 68.95 | 68.62 | 68.95 | 6,385,089 | +0.43(+0.63%) |
Oct 15, 2012 | 67.99 | 68.69 | 67.89 | 68.52 | 7,683,873 | +0.73(+1.07%) |
Oct 12, 2012 | 67.83 | 67.93 | 67.67 | 67.79 | 4,654,981 | +0.11(+0.16%) |
Oct 11, 2012 | 67.90 | 68.15 | 67.68 | 67.68 | 5,831,351 | -0.03(-0.04%) |
Oct 10, 2012 | 68.11 | 68.42 | 67.68 | 67.71 | 9,159,616 | +0.21(+0.31%) |
Oct 09, 2012 | 67.02 | 67.86 | 66.99 | 67.50 | 9,619,103 | +0.42(+0.62%) |
Oct 08, 2012 | 66.66 | 67.16 | 66.54 | 67.08 | 5,315,063 | +0.40(+0.59%) |
Oct 05, 2012 | 67.04 | 67.09 | 66.46 | 66.68 | 5,685,311 | -0.02(-0.03%) |
Oct 04, 2012 | 66.61 | 66.82 | 66.38 | 66.71 | 6,111,175 | +0.50(+0.75%) |
Oct 03, 2012 | 66.76 | 66.87 | 66.15 | 66.21 | 8,639,926 | -0.42(-0.64%) |
Oct 02, 2012 | 67.54 | 67.59 | 66.48 | 66.63 | 8,054,999 | -0.78(-1.15%) |
Oct 01, 2012 | 67.50 | 67.78 | 67.34 | 67.41 | 6,742,156 | +0.18(+0.26%) |
Sep 28, 2012 | 67.42 | 67.42 | 66.24 | 67.23 | 12,998,629 | -1.11(-1.63%) |
Sep 27, 2012 | 68.43 | 68.61 | 68.24 | 68.35 | 5,239,496 | +0.05(+0.08%) |
Sep 26, 2012 | 68.07 | 68.41 | 68.06 | 68.30 | 5,993,495 | +0.25(+0.37%) |
Sep 25, 2012 | 68.82 | 68.88 | 68.02 | 68.05 | 6,410,396 | -0.62(-0.91%) |
Sep 24, 2012 | 68.39 | 68.82 | 68.27 | 68.67 | 5,079,176 | +0.00(+0.00%) |
Sep 21, 2012 | 68.61 | 68.82 | 68.44 | 68.67 | 9,893,595 | +0.41(+0.60%) |
Sep 20, 2012 | 67.99 | 68.30 | 67.97 | 68.26 | 5,433,274 | +0.23(+0.34%) |
Sep 19, 2012 | 68.33 | 68.48 | 67.98 | 68.03 | 5,431,077 | -0.18(-0.27%) |
Sep 18, 2012 | 67.45 | 68.22 | 67.42 | 68.21 | 7,195,502 | +0.69(+1.02%) |
Sep 17, 2012 | 67.23 | 67.73 | 67.21 | 67.52 | 7,225,159 | +0.32(+0.48%) |
Sep 14, 2012 | 67.32 | 67.50 | 67.03 | 67.20 | 8,727,922 | +0.10(+0.14%) |
Sep 13, 2012 | 66.35 | 67.34 | 66.35 | 67.10 | 7,732,658 | +0.55(+0.83%) |
Sep 12, 2012 | 67.03 | 67.16 | 66.40 | 66.55 | 7,318,744 | -0.28(-0.42%) |
Sep 11, 2012 | 67.32 | 67.49 | 66.81 | 66.83 | 7,635,857 | -0.07(-0.11%) |
Sep 10, 2012 | 66.65 | 67.05 | 66.61 | 66.90 | 6,834,278 | +0.21(+0.31%) |
Sep 07, 2012 | 66.74 | 66.74 | 66.26 | 66.70 | 6,672,501 | +0.26(+0.39%) |
Sep 06, 2012 | 65.65 | 66.53 | 65.63 | 66.44 | 8,085,579 | +1.18(+1.81%) |
Sep 05, 2012 | 65.44 | 65.56 | 65.11 | 65.26 | 4,909,678 | +0.01(+0.01%) |
Sep 04, 2012 | 65.59 | 65.59 | 65.00 | 65.26 | 5,850,141 | -0.32(-0.49%) |
Aug 31, 2012 | 65.25 | 65.85 | 65.15 | 65.58 | 8,275,873 | +0.58(+0.89%) |
Aug 30, 2012 | 65.10 | 65.23 | 64.93 | 65.00 | 6,233,502 | -0.18(-0.28%) |
Aug 29, 2012 | 64.77 | 65.30 | 64.72 | 65.18 | 5,903,312 | +0.08(+0.12%) |
Aug 27, 2012 | 64.80 | 65.31 | 64.72 | 65.10 | 5,933,000 | +0.45(+0.70%) |
Aug 24, 2012 | 64.13 | 64.71 | 64.05 | 64.65 | 4,825,528 | +0.49(+0.76%) |
Aug 23, 2012 | 64.46 | 64.67 | 64.08 | 64.16 | 4,134,022 | -0.22(-0.34%) |
Aug 22, 2012 | 64.44 | 64.56 | 64.17 | 64.38 | 5,871,509 | +0.02(+0.03%) |
Aug 21, 2012 | 64.17 | 64.71 | 64.02 | 64.36 | 6,071,215 | +0.25(+0.40%) |
Aug 20, 2012 | 63.38 | 64.14 | 63.37 | 64.11 | 6,634,120 | +0.59(+0.93%) |
Aug 17, 2012 | 63.75 | 63.88 | 63.46 | 63.52 | 9,220,946 | -0.07(-0.11%) |
Aug 16, 2012 | 63.94 | 64.02 | 63.58 | 63.59 | 7,658,069 | -0.25(-0.40%) |
Aug 15, 2012 | 64.18 | 64.27 | 63.80 | 63.84 | 5,977,606 | -0.23(-0.35%) |
Aug 14, 2012 | 64.03 | 64.19 | 63.92 | 64.07 | 5,265,183 | +0.16(+0.25%) |
Aug 13, 2012 | 64.32 | 64.33 | 63.78 | 63.91 | 5,925,260 | -0.22(-0.34%) |
Aug 10, 2012 | 63.44 | 64.15 | 63.40 | 64.13 | 7,904,825 | +0.76(+1.20%) |
Aug 09, 2012 | 63.68 | 63.95 | 63.32 | 63.36 | 8,284,598 | -0.28(-0.43%) |
Aug 08, 2012 | 63.16 | 63.97 | 62.64 | 63.64 | 19,839,578 | -1.08(-1.66%) |
Aug 07, 2012 | 65.23 | 65.52 | 64.69 | 64.72 | 7,347,044 | -0.49(-0.76%) |
Aug 06, 2012 | 65.27 | 65.75 | 65.07 | 65.21 | 4,800,243 | +0.07(+0.11%) |
Aug 03, 2012 | 65.56 | 65.70 | 64.92 | 65.14 | 6,702,206 | +0.00(+0.00%) |
Aug 02, 2012 | 64.76 | 65.21 | 64.39 | 65.14 | 5,959,011 | +0.12(+0.18%) |
Aug 01, 2012 | 65.07 | 65.33 | 64.93 | 65.02 | 5,684,937 | +0.05(+0.08%) |
Jul 31, 2012 | 64.79 | 65.26 | 64.57 | 64.97 | 6,322,383 | +0.02(+0.03%) |
Jul 30, 2012 | 64.94 | 65.20 | 64.80 | 64.95 | 6,095,028 | +0.10(+0.16%) |
Jul 27, 2012 | 64.96 | 65.21 | 64.45 | 64.85 | 8,161,574 | +0.14(+0.21%) |
Jul 26, 2012 | 64.85 | 65.05 | 64.41 | 64.71 | 6,196,064 | +0.70(+1.09%) |
Jul 25, 2012 | 64.24 | 64.32 | 63.87 | 64.01 | 5,862,099 | -0.01(-0.02%) |
Jul 24, 2012 | 64.83 | 65.05 | 63.71 | 64.03 | 9,678,190 | -0.64(-0.99%) |
Jul 23, 2012 | 64.87 | 65.33 | 64.16 | 64.67 | 16,680,340 | -1.92(-2.88%) |
Jul 20, 2012 | 66.96 | 67.10 | 66.45 | 66.59 | 10,001,907 | -0.86(-1.27%) |
Jul 19, 2012 | 67.32 | 67.85 | 66.93 | 67.44 | 10,220,098 | +0.39(+0.59%) |
Jul 18, 2012 | 66.48 | 67.06 | 66.16 | 67.05 | 8,200,975 | +0.24(+0.36%) |
Jul 17, 2012 | 66.88 | 67.14 | 66.32 | 66.81 | 5,162,765 | +0.17(+0.26%) |
Jul 16, 2012 | 67.00 | 67.09 | 66.53 | 66.64 | 4,953,160 | -0.47(-0.69%) |
Jul 13, 2012 | 67.09 | 67.39 | 66.94 | 67.10 | 8,477,163 | +0.26(+0.39%) |
Jul 12, 2012 | 64.91 | 67.25 | 64.85 | 66.84 | 16,099,802 | +1.75(+2.68%) |
Jul 11, 2012 | 65.93 | 66.03 | 64.71 | 65.09 | 8,569,517 | -0.52(-0.80%) |
Jul 10, 2012 | 65.46 | 66.07 | 65.18 | 65.62 | 9,098,774 | +0.33(+0.50%) |
Jul 09, 2012 | 65.17 | 65.40 | 64.95 | 65.29 | 5,205,809 | +0.10(+0.16%) |
Jul 06, 2012 | 64.87 | 65.39 | 64.79 | 65.19 | 6,234,831 | +0.26(+0.40%) |
Jul 05, 2012 | 64.56 | 65.42 | 64.49 | 64.93 | 7,968,985 | +0.52(+0.81%) |
Jul 03, 2012 | 64.13 | 64.51 | 63.95 | 64.40 | 6,333,383 | +0.36(+0.57%) |