Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 74.74 | 75.19 | 74.30 | 74.35 | 7,174,616 | -0.49(-0.65%) |
Jun 27, 2013 | 74.69 | 74.97 | 74.45 | 74.84 | 5,987,683 | +0.61(+0.82%) |
Jun 26, 2013 | 73.87 | 74.46 | 73.63 | 74.23 | 4,778,661 | +0.99(+1.35%) |
Jun 25, 2013 | 73.54 | 73.60 | 72.96 | 73.24 | 4,276,483 | +0.17(+0.24%) |
Jun 24, 2013 | 72.51 | 73.39 | 72.12 | 73.07 | 5,651,387 | +0.05(+0.06%) |
Jun 21, 2013 | 73.12 | 73.42 | 72.77 | 73.03 | 9,624,092 | +0.33(+0.45%) |
Jun 20, 2013 | 73.88 | 74.11 | 72.57 | 72.69 | 7,343,523 | -1.52(-2.04%) |
Jun 19, 2013 | 74.89 | 75.15 | 74.00 | 74.21 | 4,684,852 | -0.71(-0.94%) |
Jun 18, 2013 | 74.34 | 75.14 | 74.32 | 74.92 | 4,447,069 | +0.76(+1.02%) |
Jun 17, 2013 | 74.58 | 74.87 | 73.83 | 74.16 | 6,504,781 | +0.24(+0.33%) |
Jun 14, 2013 | 74.23 | 74.67 | 73.78 | 73.92 | 4,461,716 | -0.35(-0.47%) |
Jun 13, 2013 | 73.68 | 74.41 | 73.51 | 74.26 | 3,898,106 | +0.48(+0.65%) |
Jun 12, 2013 | 74.16 | 74.43 | 73.66 | 73.78 | 5,971,756 | +0.01(+0.01%) |
Jun 11, 2013 | 74.37 | 74.72 | 73.66 | 73.78 | 6,408,433 | -0.98(-1.31%) |
Jun 10, 2013 | 74.96 | 75.24 | 74.44 | 74.75 | 7,614,310 | +0.94(+1.27%) |
Jun 07, 2013 | 72.90 | 74.12 | 72.85 | 73.81 | 6,706,145 | +1.20(+1.65%) |
Jun 06, 2013 | 72.39 | 72.72 | 71.47 | 72.61 | 7,746,397 | +0.20(+0.27%) |
Jun 05, 2013 | 73.70 | 73.72 | 72.19 | 72.42 | 7,182,934 | -1.46(-1.98%) |
Jun 04, 2013 | 73.61 | 74.11 | 73.33 | 73.88 | 6,528,082 | +0.31(+0.42%) |
Jun 03, 2013 | 72.68 | 73.60 | 72.53 | 73.57 | 5,624,473 | +1.04(+1.44%) |
May 31, 2013 | 72.77 | 73.39 | 72.52 | 72.53 | 7,250,927 | -0.38(-0.52%) |
May 30, 2013 | 73.92 | 74.05 | 72.69 | 72.91 | 10,690,084 | -0.91(-1.23%) |
May 29, 2013 | 75.00 | 75.00 | 73.24 | 73.81 | 11,769,238 | -1.63(-2.16%) |
May 28, 2013 | 75.31 | 75.97 | 75.18 | 75.45 | 18,897,572 | +0.71(+0.95%) |
May 24, 2013 | 75.01 | 75.01 | 74.32 | 74.74 | 17,660,644 | -0.55(-0.73%) |
May 23, 2013 | 75.37 | 75.65 | 74.78 | 75.29 | 18,441,658 | -0.53(-0.70%) |
May 22, 2013 | 76.15 | 76.31 | 75.57 | 75.82 | 6,239,269 | -0.30(-0.39%) |
May 21, 2013 | 75.75 | 76.47 | 75.58 | 76.12 | 5,474,642 | +0.45(+0.59%) |
May 20, 2013 | 75.45 | 75.97 | 75.45 | 75.67 | 2,996,495 | +0.00(+0.00%) |
May 17, 2013 | 75.34 | 75.94 | 75.12 | 75.67 | 5,390,706 | +0.31(+0.42%) |
May 16, 2013 | 75.70 | 75.85 | 75.15 | 75.36 | 5,706,668 | -0.62(-0.81%) |
May 15, 2013 | 75.49 | 76.03 | 75.49 | 75.98 | 4,567,727 | +1.17(+1.56%) |
May 13, 2013 | 74.54 | 75.04 | 74.37 | 74.81 | 4,232,376 | +0.13(+0.18%) |
May 10, 2013 | 74.48 | 74.67 | 74.07 | 74.67 | 6,759,493 | +0.38(+0.51%) |
May 09, 2013 | 75.10 | 75.44 | 74.12 | 74.29 | 14,262,865 | -0.94(-1.25%) |
May 08, 2013 | 76.22 | 76.22 | 75.09 | 75.23 | 7,010,930 | -1.00(-1.31%) |
May 07, 2013 | 76.08 | 76.40 | 75.86 | 76.23 | 5,776,008 | +0.16(+0.22%) |
May 06, 2013 | 76.58 | 76.61 | 76.05 | 76.06 | 4,447,247 | -0.63(-0.83%) |
May 03, 2013 | 76.70 | 76.75 | 76.42 | 76.70 | 5,514,563 | +0.64(+0.84%) |
May 02, 2013 | 75.61 | 76.27 | 75.36 | 76.06 | 5,127,712 | +0.51(+0.67%) |
May 01, 2013 | 76.00 | 76.34 | 75.51 | 75.55 | 3,650,020 | -0.57(-0.74%) |
Apr 30, 2013 | 76.21 | 76.28 | 75.68 | 76.12 | 5,646,167 | -0.03(-0.04%) |
Apr 29, 2013 | 75.68 | 76.40 | 75.38 | 76.15 | 4,586,683 | +0.96(+1.28%) |
Apr 26, 2013 | 75.14 | 75.26 | 74.82 | 75.19 | 4,178,006 | -0.04(-0.05%) |
Apr 25, 2013 | 75.47 | 75.74 | 75.16 | 75.22 | 4,736,037 | -0.06(-0.08%) |
Apr 24, 2013 | 74.59 | 75.45 | 74.59 | 75.28 | 6,163,203 | +0.94(+1.26%) |
Apr 23, 2013 | 73.98 | 74.70 | 73.93 | 74.34 | 7,721,571 | +0.33(+0.44%) |
Apr 22, 2013 | 74.04 | 74.27 | 73.31 | 74.02 | 7,526,654 | -0.45(-0.60%) |
Apr 19, 2013 | 74.95 | 75.60 | 74.11 | 74.46 | 11,041,589 | -1.48(-1.95%) |
Apr 18, 2013 | 76.07 | 76.18 | 74.60 | 75.95 | 7,645,152 | -0.47(-0.61%) |
Apr 17, 2013 | 76.43 | 76.84 | 76.01 | 76.41 | 5,624,519 | -0.37(-0.49%) |
Apr 16, 2013 | 76.31 | 76.79 | 76.03 | 76.79 | 4,293,069 | +0.66(+0.87%) |
Apr 15, 2013 | 76.86 | 77.09 | 76.11 | 76.12 | 7,572,266 | -1.07(-1.39%) |
Apr 12, 2013 | 75.64 | 77.28 | 75.64 | 77.20 | 7,667,572 | +1.19(+1.57%) |
Apr 11, 2013 | 75.52 | 76.36 | 75.52 | 76.00 | 5,433,708 | +0.37(+0.49%) |
Apr 10, 2013 | 75.36 | 75.82 | 75.27 | 75.63 | 4,239,490 | +0.32(+0.43%) |
Apr 09, 2013 | 75.64 | 75.64 | 74.95 | 75.31 | 4,951,976 | -0.33(-0.43%) |
Apr 08, 2013 | 75.33 | 75.64 | 75.16 | 75.64 | 5,587,038 | +0.06(+0.08%) |
Apr 05, 2013 | 74.65 | 75.62 | 74.38 | 75.58 | 7,641,200 | +0.59(+0.79%) |
Apr 04, 2013 | 74.18 | 75.13 | 74.17 | 74.99 | 7,863,901 | +1.03(+1.39%) |
Apr 03, 2013 | 74.68 | 74.89 | 73.82 | 73.96 | 5,977,183 | -0.75(-1.01%) |
Apr 02, 2013 | 74.07 | 74.83 | 73.80 | 74.72 | 6,892,601 | +0.90(+1.22%) |
Apr 01, 2013 | 74.08 | 74.28 | 73.66 | 73.81 | 4,235,182 | -0.48(-0.64%) |
Mar 28, 2013 | 73.69 | 74.36 | 73.53 | 74.29 | 5,307,450 | +0.59(+0.80%) |
Mar 27, 2013 | 73.17 | 73.99 | 73.17 | 73.70 | 5,908,775 | +0.30(+0.41%) |
Mar 26, 2013 | 73.29 | 73.53 | 73.23 | 73.40 | 5,949,860 | +0.19(+0.26%) |
Mar 25, 2013 | 74.12 | 74.22 | 73.12 | 73.21 | 6,618,743 | -0.77(-1.04%) |
Mar 22, 2013 | 73.42 | 74.24 | 73.42 | 73.98 | 5,594,036 | +0.55(+0.75%) |
Mar 21, 2013 | 73.40 | 73.69 | 73.34 | 73.43 | 4,727,744 | -0.18(-0.24%) |
Mar 20, 2013 | 73.47 | 73.70 | 73.47 | 73.61 | 4,744,042 | +0.28(+0.38%) |
Mar 19, 2013 | 73.61 | 73.77 | 73.18 | 73.33 | 6,238,040 | -0.13(-0.17%) |
Mar 18, 2013 | 73.74 | 74.03 | 73.19 | 73.46 | 5,280,317 | -0.82(-1.10%) |
Mar 15, 2013 | 73.75 | 74.30 | 73.64 | 74.28 | 8,576,184 | +0.27(+0.36%) |
Mar 14, 2013 | 74.05 | 74.06 | 73.70 | 74.01 | 4,898,139 | -0.05(-0.07%) |
Mar 13, 2013 | 73.58 | 74.13 | 73.43 | 74.06 | 5,228,729 | +0.46(+0.63%) |
Mar 12, 2013 | 73.67 | 73.68 | 73.43 | 73.60 | 5,175,187 | -0.10(-0.13%) |
Mar 11, 2013 | 73.37 | 73.69 | 73.24 | 73.69 | 6,512,936 | +0.13(+0.18%) |
Mar 08, 2013 | 73.13 | 73.74 | 73.05 | 73.56 | 11,860,274 | +1.21(+1.67%) |
Mar 07, 2013 | 72.02 | 72.41 | 72.02 | 72.35 | 6,127,612 | +0.21(+0.29%) |
Mar 06, 2013 | 71.50 | 72.15 | 71.49 | 72.14 | 6,782,347 | +0.75(+1.04%) |
Mar 05, 2013 | 71.20 | 71.62 | 71.04 | 71.40 | 7,572,213 | +0.55(+0.78%) |
Mar 04, 2013 | 71.24 | 71.30 | 70.70 | 70.85 | 6,223,208 | -0.45(-0.64%) |
Mar 01, 2013 | 71.30 | 71.41 | 70.77 | 71.30 | 5,131,669 | -0.16(-0.23%) |
Feb 28, 2013 | 71.30 | 71.70 | 71.18 | 71.47 | 5,328,433 | +0.13(+0.18%) |
Feb 27, 2013 | 71.06 | 71.50 | 70.88 | 71.34 | 5,806,729 | +0.21(+0.29%) |
Feb 26, 2013 | 71.23 | 71.39 | 71.01 | 71.13 | 8,728,900 | +0.06(+0.08%) |
Feb 25, 2013 | 70.51 | 71.55 | 70.42 | 71.07 | 12,212,660 | +0.66(+0.93%) |
Feb 22, 2013 | 69.69 | 70.41 | 69.38 | 70.41 | 5,982,344 | +0.82(+1.18%) |
Feb 21, 2013 | 69.08 | 69.82 | 68.97 | 69.59 | 5,977,180 | +0.17(+0.25%) |
Feb 20, 2013 | 69.44 | 69.84 | 69.31 | 69.42 | 5,443,403 | +0.04(+0.06%) |
Feb 19, 2013 | 69.59 | 69.85 | 69.32 | 69.38 | 5,954,746 | -0.04(-0.05%) |
Feb 15, 2013 | 69.35 | 69.72 | 68.91 | 69.42 | 6,892,759 | +0.25(+0.36%) |
Feb 14, 2013 | 69.39 | 69.41 | 68.89 | 69.16 | 7,251,642 | -0.33(-0.47%) |
Feb 13, 2013 | 69.96 | 70.04 | 69.11 | 69.49 | 9,013,251 | -0.81(-1.16%) |
Feb 12, 2013 | 70.27 | 70.48 | 70.09 | 70.30 | 6,123,563 | -0.05(-0.07%) |
Feb 11, 2013 | 70.04 | 70.46 | 69.93 | 70.36 | 4,812,404 | +0.22(+0.32%) |
Feb 08, 2013 | 69.78 | 70.58 | 69.76 | 70.13 | 7,212,531 | +0.18(+0.25%) |
Feb 07, 2013 | 70.25 | 70.27 | 69.54 | 69.96 | 7,601,808 | -0.33(-0.46%) |
Feb 06, 2013 | 69.85 | 70.47 | 69.79 | 70.28 | 6,063,696 | +0.35(+0.50%) |
Feb 04, 2013 | 70.53 | 70.81 | 69.86 | 69.93 | 8,025,576 | -1.00(-1.41%) |
Feb 01, 2013 | 70.66 | 71.21 | 70.60 | 70.93 | 7,420,091 | +0.49(+0.69%) |
Jan 31, 2013 | 69.93 | 70.44 | 69.83 | 70.44 | 7,774,608 | +0.46(+0.65%) |
Jan 30, 2013 | 70.14 | 70.30 | 69.81 | 69.99 | 6,303,046 | -0.18(-0.26%) |
Jan 29, 2013 | 69.60 | 70.22 | 69.53 | 70.17 | 6,669,704 | +0.41(+0.59%) |
Jan 28, 2013 | 69.45 | 69.92 | 69.22 | 69.76 | 6,174,715 | +0.47(+0.68%) |
Jan 25, 2013 | 68.98 | 69.45 | 68.96 | 69.28 | 7,387,881 | +0.30(+0.44%) |
Jan 24, 2013 | 69.18 | 69.19 | 68.77 | 68.98 | 6,976,190 | -0.13(-0.18%) |
Jan 23, 2013 | 69.08 | 69.31 | 68.20 | 69.11 | 12,672,204 | +0.39(+0.57%) |
Jan 22, 2013 | 68.12 | 68.99 | 67.87 | 68.71 | 9,368,198 | +0.51(+0.75%) |
Jan 18, 2013 | 68.06 | 68.23 | 67.90 | 68.20 | 7,549,357 | +0.37(+0.55%) |
Jan 17, 2013 | 67.60 | 68.09 | 67.50 | 67.83 | 5,472,316 | +0.49(+0.72%) |
Jan 16, 2013 | 67.37 | 67.51 | 67.21 | 67.35 | 3,957,666 | -0.30(-0.45%) |
Jan 15, 2013 | 67.35 | 67.74 | 67.17 | 67.65 | 5,289,529 | -0.01(-0.02%) |
Jan 14, 2013 | 67.83 | 68.10 | 67.59 | 67.66 | 5,178,270 | -0.15(-0.22%) |
Jan 11, 2013 | 67.97 | 68.00 | 67.31 | 67.81 | 4,967,607 | +0.24(+0.36%) |
Jan 10, 2013 | 67.53 | 67.75 | 67.29 | 67.57 | 5,944,101 | +0.44(+0.65%) |
Jan 09, 2013 | 67.12 | 67.45 | 66.80 | 67.13 | 6,522,902 | -0.10(-0.14%) |
Jan 08, 2013 | 66.93 | 67.24 | 66.51 | 67.23 | 8,502,697 | +0.02(+0.03%) |
Jan 07, 2013 | 66.36 | 67.31 | 65.98 | 67.21 | 7,874,251 | +0.78(+1.18%) |
Jan 04, 2013 | 66.99 | 67.12 | 66.29 | 66.42 | 7,269,988 | -0.58(-0.86%) |
Jan 03, 2013 | 66.76 | 67.05 | 66.65 | 67.00 | 7,404,238 | +0.38(+0.57%) |
Jan 02, 2013 | 66.70 | 66.75 | 65.21 | 66.62 | 9,979,075 | +1.41(+2.17%) |
Dec 31, 2012 | 64.63 | 65.24 | 64.17 | 65.21 | 8,388,593 | +0.47(+0.72%) |
Dec 28, 2012 | 65.23 | 65.45 | 64.66 | 64.74 | 5,040,129 | -0.84(-1.29%) |
Dec 27, 2012 | 65.72 | 65.89 | 64.88 | 65.59 | 6,157,560 | -0.01(-0.02%) |
Dec 26, 2012 | 65.88 | 66.07 | 65.34 | 65.60 | 4,131,154 | -0.41(-0.62%) |
Dec 24, 2012 | 66.23 | 66.30 | 65.87 | 66.01 | 3,212,707 | -0.66(-0.99%) |
Dec 21, 2012 | 66.27 | 66.67 | 65.88 | 66.67 | 14,518,641 | +0.10(+0.16%) |
Dec 20, 2012 | 66.51 | 66.62 | 66.13 | 66.56 | 5,765,784 | +0.24(+0.37%) |
Dec 19, 2012 | 67.07 | 67.16 | 66.31 | 66.32 | 6,970,294 | -0.60(-0.89%) |
Dec 18, 2012 | 66.53 | 67.12 | 66.47 | 66.92 | 7,175,419 | +0.45(+0.68%) |
Dec 17, 2012 | 65.90 | 66.48 | 65.80 | 66.47 | 8,057,318 | +0.76(+1.16%) |
Dec 14, 2012 | 65.68 | 66.08 | 65.42 | 65.71 | 5,903,522 | -0.21(-0.33%) |
Dec 13, 2012 | 65.99 | 66.33 | 65.74 | 65.92 | 6,275,942 | -0.10(-0.15%) |
Dec 12, 2012 | 66.44 | 66.53 | 65.94 | 66.02 | 5,707,651 | -0.23(-0.35%) |
Dec 11, 2012 | 66.36 | 66.39 | 65.79 | 66.25 | 9,919,677 | +0.16(+0.23%) |
Dec 10, 2012 | 66.51 | 66.66 | 65.80 | 66.10 | 12,548,257 | +0.69(+1.05%) |
Dec 07, 2012 | 65.86 | 65.90 | 65.20 | 65.41 | 10,938,974 | +0.29(+0.44%) |
Dec 06, 2012 | 64.40 | 65.34 | 64.39 | 65.12 | 8,820,157 | +0.83(+1.29%) |
Dec 05, 2012 | 64.63 | 65.03 | 64.12 | 64.29 | 7,236,594 | -0.17(-0.26%) |
Dec 04, 2012 | 64.05 | 64.60 | 63.78 | 64.46 | 8,264,563 | +0.12(+0.18%) |
Nov 30, 2012 | 63.64 | 64.54 | 63.54 | 64.34 | 9,974,361 | +0.41(+0.64%) |
Nov 29, 2012 | 63.90 | 64.30 | 63.65 | 63.94 | 6,592,914 | +0.55(+0.86%) |
Nov 28, 2012 | 62.94 | 63.49 | 62.78 | 63.39 | 9,765,883 | +0.44(+0.70%) |
Nov 27, 2012 | 63.19 | 63.35 | 62.88 | 62.95 | 6,323,560 | -0.23(-0.37%) |
Nov 26, 2012 | 63.40 | 63.50 | 62.86 | 63.19 | 7,669,368 | -0.59(-0.93%) |
Nov 23, 2012 | 63.57 | 63.79 | 63.42 | 63.78 | 3,377,206 | +0.76(+1.21%) |
Nov 21, 2012 | 63.05 | 63.20 | 62.49 | 63.02 | 5,323,995 | +0.24(+0.39%) |
Nov 20, 2012 | 62.40 | 63.13 | 62.35 | 62.78 | 7,947,185 | +0.47(+0.75%) |
Nov 19, 2012 | 61.94 | 62.31 | 61.82 | 62.31 | 7,589,140 | +0.67(+1.09%) |
Nov 16, 2012 | 61.67 | 61.83 | 61.04 | 61.63 | 9,430,338 | +0.05(+0.08%) |
Nov 15, 2012 | 61.83 | 62.09 | 61.26 | 61.58 | 10,426,347 | -0.42(-0.67%) |
Nov 14, 2012 | 62.17 | 62.72 | 61.68 | 62.00 | 11,109,047 | -0.01(-0.02%) |
Nov 13, 2012 | 62.10 | 62.48 | 61.93 | 62.01 | 6,601,428 | -0.18(-0.28%) |
Nov 12, 2012 | 62.24 | 62.50 | 61.98 | 62.19 | 5,598,444 | +0.10(+0.17%) |
Nov 09, 2012 | 61.89 | 62.35 | 61.58 | 62.09 | 15,055,065 | -0.29(-0.46%) |
Nov 08, 2012 | 63.30 | 63.74 | 62.25 | 62.37 | 15,557,015 | -1.27(-1.99%) |
Nov 07, 2012 | 64.34 | 64.46 | 63.52 | 63.64 | 8,136,536 | -0.81(-1.26%) |
Nov 06, 2012 | 64.27 | 64.57 | 64.20 | 64.45 | 7,618,033 | +0.37(+0.58%) |
Nov 05, 2012 | 63.72 | 64.20 | 63.52 | 64.08 | 6,855,882 | +0.44(+0.69%) |
Nov 02, 2012 | 64.00 | 64.40 | 63.57 | 63.64 | 10,795,688 | +0.04(+0.07%) |
Nov 01, 2012 | 63.74 | 63.82 | 63.31 | 63.60 | 10,067,527 | +0.00(+0.00%) |
Oct 31, 2012 | 64.09 | 64.14 | 63.28 | 63.60 | 9,416,955 | +0.07(+0.10%) |
Oct 26, 2012 | 64.08 | 63.53 | 63.53 | 63.53 | 10,488,256 | -0.45(-0.71%) |
Oct 25, 2012 | 64.31 | 64.32 | 63.72 | 63.98 | 6,795,229 | +0.04(+0.06%) |
Oct 24, 2012 | 64.81 | 64.81 | 63.81 | 63.95 | 8,868,748 | -0.50(-0.77%) |
Oct 23, 2012 | 64.49 | 64.75 | 63.98 | 64.45 | 10,596,388 | -0.56(-0.86%) |
Oct 19, 2012 | 65.99 | 66.12 | 64.88 | 65.00 | 26,610,716 | -3.03(-4.46%) |
Oct 18, 2012 | 68.63 | 68.68 | 67.85 | 68.04 | 9,275,178 | -0.60(-0.88%) |
Oct 17, 2012 | 68.84 | 68.99 | 68.32 | 68.64 | 7,675,638 | -0.30(-0.44%) |
Oct 16, 2012 | 68.85 | 68.94 | 68.61 | 68.94 | 6,386,097 | +0.43(+0.63%) |
Oct 15, 2012 | 67.98 | 68.68 | 67.88 | 68.51 | 7,685,086 | +0.73(+1.07%) |
Oct 12, 2012 | 67.82 | 67.92 | 67.66 | 67.78 | 4,655,715 | +0.11(+0.16%) |
Oct 11, 2012 | 67.89 | 68.14 | 67.67 | 67.67 | 5,832,271 | -0.03(-0.04%) |
Oct 10, 2012 | 68.09 | 68.41 | 67.67 | 67.70 | 9,161,062 | +0.21(+0.31%) |
Oct 09, 2012 | 67.01 | 67.85 | 66.98 | 67.49 | 9,620,621 | +0.42(+0.62%) |
Oct 08, 2012 | 66.65 | 67.15 | 66.53 | 67.07 | 5,315,902 | +0.40(+0.59%) |
Oct 05, 2012 | 67.03 | 67.08 | 66.45 | 66.67 | 5,686,208 | -0.02(-0.03%) |
Oct 04, 2012 | 66.60 | 66.81 | 66.37 | 66.70 | 6,112,140 | +0.50(+0.75%) |
Oct 03, 2012 | 66.75 | 66.86 | 66.14 | 66.20 | 8,641,290 | -0.42(-0.64%) |
Oct 02, 2012 | 67.53 | 67.57 | 66.47 | 66.62 | 8,056,270 | -0.78(-1.15%) |
Oct 01, 2012 | 67.49 | 67.77 | 67.33 | 67.40 | 6,743,220 | +0.18(+0.26%) |
Sep 28, 2012 | 67.41 | 67.41 | 66.23 | 67.22 | 13,000,681 | -1.11(-1.63%) |
Sep 27, 2012 | 68.42 | 68.60 | 68.23 | 68.34 | 5,240,323 | +0.05(+0.07%) |
Sep 26, 2012 | 68.06 | 68.40 | 68.05 | 68.29 | 5,994,441 | +0.25(+0.37%) |
Sep 25, 2012 | 68.81 | 68.87 | 68.01 | 68.04 | 6,411,408 | -0.62(-0.91%) |
Sep 24, 2012 | 68.38 | 68.81 | 68.26 | 68.66 | 5,079,978 | +0.00(+0.00%) |
Sep 21, 2012 | 68.60 | 68.81 | 68.42 | 68.66 | 9,895,157 | +0.41(+0.60%) |
Sep 20, 2012 | 67.98 | 68.29 | 67.96 | 68.25 | 5,434,131 | +0.23(+0.34%) |
Sep 19, 2012 | 68.31 | 68.47 | 67.97 | 68.01 | 5,431,934 | -0.18(-0.27%) |
Sep 18, 2012 | 67.44 | 68.21 | 67.41 | 68.20 | 7,196,637 | +0.69(+1.02%) |
Sep 17, 2012 | 67.22 | 67.72 | 67.20 | 67.51 | 7,226,300 | +0.32(+0.48%) |
Sep 14, 2012 | 67.31 | 67.49 | 67.02 | 67.19 | 8,729,300 | +0.10(+0.14%) |
Sep 13, 2012 | 66.34 | 67.33 | 66.34 | 67.09 | 7,733,878 | +0.55(+0.83%) |
Sep 12, 2012 | 67.02 | 67.15 | 66.39 | 66.54 | 7,319,899 | -0.28(-0.42%) |
Sep 11, 2012 | 67.31 | 67.48 | 66.80 | 66.82 | 7,637,062 | -0.07(-0.11%) |
Sep 10, 2012 | 66.64 | 67.04 | 66.60 | 66.89 | 6,835,356 | +0.21(+0.31%) |
Sep 07, 2012 | 66.73 | 66.73 | 66.25 | 66.69 | 6,673,554 | +0.26(+0.39%) |
Sep 06, 2012 | 65.64 | 66.52 | 65.62 | 66.43 | 8,086,855 | +1.18(+1.81%) |
Sep 05, 2012 | 65.43 | 65.55 | 65.10 | 65.25 | 4,910,453 | +0.01(+0.01%) |
Sep 04, 2012 | 65.58 | 65.58 | 64.99 | 65.24 | 5,851,064 | -0.32(-0.49%) |
Aug 31, 2012 | 65.24 | 65.84 | 65.14 | 65.57 | 8,277,179 | +0.58(+0.89%) |
Aug 30, 2012 | 65.09 | 65.22 | 64.92 | 64.99 | 6,234,486 | -0.18(-0.28%) |
Aug 29, 2012 | 64.76 | 65.29 | 64.71 | 65.17 | 5,904,244 | +0.08(+0.12%) |
Aug 27, 2012 | 64.79 | 65.30 | 64.71 | 65.09 | 5,933,937 | +0.45(+0.70%) |
Aug 24, 2012 | 64.12 | 64.70 | 64.04 | 64.64 | 4,826,290 | +0.49(+0.76%) |
Aug 23, 2012 | 64.45 | 64.66 | 64.07 | 64.15 | 4,134,674 | -0.22(-0.34%) |
Aug 22, 2012 | 64.43 | 64.55 | 64.16 | 64.37 | 5,872,436 | +0.02(+0.03%) |
Aug 21, 2012 | 64.16 | 64.70 | 64.01 | 64.35 | 6,072,173 | +0.25(+0.40%) |
Aug 20, 2012 | 63.37 | 64.13 | 63.36 | 64.10 | 6,635,168 | +0.59(+0.93%) |
Aug 17, 2012 | 63.74 | 63.87 | 63.45 | 63.51 | 9,222,402 | -0.07(-0.11%) |
Aug 16, 2012 | 63.93 | 64.01 | 63.56 | 63.58 | 7,659,278 | -0.25(-0.40%) |
Aug 15, 2012 | 64.17 | 64.26 | 63.79 | 63.83 | 5,978,550 | -0.23(-0.35%) |
Aug 14, 2012 | 64.02 | 64.18 | 63.91 | 64.06 | 5,266,014 | +0.16(+0.25%) |
Aug 13, 2012 | 64.31 | 64.32 | 63.77 | 63.90 | 5,926,196 | -0.22(-0.34%) |
Aug 10, 2012 | 63.43 | 64.14 | 63.39 | 64.12 | 7,906,073 | +0.76(+1.20%) |
Aug 09, 2012 | 63.67 | 63.94 | 63.31 | 63.35 | 8,285,906 | -0.28(-0.43%) |
Aug 08, 2012 | 63.15 | 63.96 | 62.63 | 63.63 | 19,842,712 | -1.08(-1.66%) |
Aug 07, 2012 | 65.22 | 65.51 | 64.68 | 64.71 | 7,348,204 | -0.49(-0.76%) |
Aug 06, 2012 | 65.26 | 65.74 | 65.06 | 65.20 | 4,801,001 | +0.07(+0.11%) |
Aug 03, 2012 | 65.55 | 65.69 | 64.91 | 65.13 | 6,703,264 | +0.00(+0.00%) |
Aug 02, 2012 | 64.75 | 65.20 | 64.38 | 65.13 | 5,959,952 | +0.12(+0.18%) |
Aug 01, 2012 | 65.06 | 65.32 | 64.92 | 65.01 | 5,685,835 | +0.05(+0.08%) |
Jul 31, 2012 | 64.78 | 65.25 | 64.56 | 64.96 | 6,323,381 | +0.02(+0.03%) |
Jul 30, 2012 | 64.93 | 65.19 | 64.79 | 64.94 | 6,095,990 | +0.10(+0.16%) |
Jul 27, 2012 | 64.95 | 65.20 | 64.44 | 64.84 | 8,162,863 | +0.14(+0.21%) |
Jul 26, 2012 | 64.84 | 65.04 | 64.40 | 64.70 | 6,197,042 | +0.70(+1.09%) |
Jul 25, 2012 | 64.23 | 64.31 | 63.86 | 64.00 | 5,863,024 | -0.01(-0.02%) |
Jul 24, 2012 | 64.82 | 65.04 | 63.70 | 64.02 | 9,679,719 | -0.64(-0.99%) |
Jul 23, 2012 | 64.86 | 65.32 | 64.15 | 64.66 | 16,682,974 | -1.92(-2.88%) |
Jul 20, 2012 | 66.95 | 67.09 | 66.44 | 66.57 | 10,003,487 | -0.86(-1.27%) |
Jul 19, 2012 | 67.31 | 67.84 | 66.92 | 67.43 | 10,221,712 | +0.39(+0.59%) |
Jul 18, 2012 | 66.47 | 67.05 | 66.15 | 67.04 | 8,202,270 | +0.24(+0.36%) |
Jul 17, 2012 | 66.87 | 67.13 | 66.31 | 66.80 | 5,163,580 | +0.17(+0.26%) |
Jul 16, 2012 | 66.99 | 67.08 | 66.52 | 66.63 | 4,953,942 | -0.47(-0.69%) |
Jul 13, 2012 | 67.08 | 67.38 | 66.93 | 67.09 | 8,478,501 | +0.26(+0.39%) |
Jul 12, 2012 | 64.90 | 67.24 | 64.84 | 66.83 | 16,102,344 | +1.74(+2.68%) |
Jul 11, 2012 | 65.92 | 66.01 | 64.70 | 65.08 | 8,570,870 | -0.52(-0.80%) |
Jul 10, 2012 | 65.45 | 66.06 | 65.17 | 65.61 | 9,100,210 | +0.33(+0.50%) |
Jul 09, 2012 | 65.16 | 65.39 | 64.94 | 65.28 | 5,206,631 | +0.10(+0.16%) |
Jul 06, 2012 | 64.86 | 65.38 | 64.78 | 65.18 | 6,235,816 | +0.26(+0.40%) |
Jul 05, 2012 | 64.55 | 65.41 | 64.48 | 64.92 | 7,970,243 | +0.52(+0.81%) |
Jul 03, 2012 | 64.12 | 64.50 | 63.94 | 64.39 | 6,334,383 | +0.36(+0.57%) |