Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 67.26 | 68.19 | 67.26 | 68.15 | 36,542 | +0.68(+1.00%) |
Mar 27, 2013 | 66.84 | 67.55 | 66.78 | 67.48 | 80,483 | +0.39(+0.59%) |
Mar 26, 2013 | 67.13 | 67.46 | 66.84 | 67.08 | 132,387 | +0.28(+0.43%) |
Mar 25, 2013 | 67.69 | 67.73 | 66.47 | 66.80 | 282,874 | -0.72(-1.07%) |
Mar 22, 2013 | 67.40 | 67.58 | 67.10 | 67.52 | 91,929 | +0.07(+0.10%) |
Mar 21, 2013 | 67.21 | 67.75 | 66.98 | 67.45 | 51,709 | -0.71(-1.04%) |
Mar 20, 2013 | 68.22 | 68.32 | 67.85 | 68.16 | 30,620 | +0.74(+1.09%) |
Mar 19, 2013 | 68.32 | 68.36 | 67.03 | 67.42 | 49,803 | -0.79(-1.15%) |
Mar 18, 2013 | 67.87 | 68.65 | 67.78 | 68.21 | 19,310 | -0.53(-0.77%) |
Mar 15, 2013 | 69.23 | 69.23 | 68.67 | 68.74 | 16,616 | -0.55(-0.79%) |
Mar 14, 2013 | 69.02 | 69.38 | 69.02 | 69.29 | 46,650 | +0.54(+0.79%) |
Mar 13, 2013 | 68.69 | 68.89 | 68.44 | 68.75 | 19,136 | +0.18(+0.26%) |
Mar 12, 2013 | 68.61 | 68.63 | 68.19 | 68.57 | 38,206 | -0.36(-0.53%) |
Mar 11, 2013 | 68.65 | 68.96 | 68.53 | 68.93 | 66,801 | +0.15(+0.21%) |
Mar 08, 2013 | 68.83 | 68.99 | 68.41 | 68.79 | 26,210 | +0.08(+0.11%) |
Mar 07, 2013 | 68.61 | 68.75 | 68.45 | 68.71 | 15,356 | +0.20(+0.29%) |
Mar 06, 2013 | 68.31 | 68.64 | 68.29 | 68.51 | 47,069 | +0.34(+0.50%) |
Mar 05, 2013 | 67.57 | 68.20 | 67.57 | 68.17 | 54,073 | +0.86(+1.28%) |
Mar 04, 2013 | 66.41 | 67.34 | 66.05 | 67.31 | 27,029 | +0.79(+1.20%) |
Mar 01, 2013 | 65.75 | 66.56 | 65.32 | 66.51 | 33,955 | +0.72(+1.09%) |
Feb 28, 2013 | 66.13 | 66.20 | 65.79 | 65.79 | 31,913 | -0.03(-0.04%) |
Feb 27, 2013 | 64.92 | 66.08 | 64.84 | 65.82 | 21,461 | +0.92(+1.42%) |
Feb 26, 2013 | 64.98 | 65.15 | 64.51 | 64.90 | 25,255 | +0.06(+0.09%) |
Feb 25, 2013 | 66.22 | 66.44 | 64.83 | 64.84 | 24,618 | -1.10(-1.67%) |
Feb 22, 2013 | 65.48 | 65.94 | 65.32 | 65.94 | 24,616 | +0.91(+1.40%) |
Feb 21, 2013 | 65.65 | 65.65 | 64.90 | 65.03 | 38,316 | -0.84(-1.28%) |
Feb 20, 2013 | 66.68 | 66.78 | 65.85 | 65.87 | 22,576 | -0.78(-1.16%) |
Feb 19, 2013 | 66.24 | 66.65 | 66.24 | 66.65 | 25,693 | +0.50(+0.76%) |
Feb 15, 2013 | 66.05 | 66.36 | 65.90 | 66.15 | 21,060 | +0.27(+0.40%) |
Feb 14, 2013 | 65.61 | 65.95 | 65.48 | 65.88 | 16,228 | +0.11(+0.16%) |
Feb 13, 2013 | 65.97 | 65.98 | 65.40 | 65.77 | 316,527 | -0.28(-0.43%) |
Feb 12, 2013 | 65.67 | 66.18 | 65.66 | 66.06 | 104,252 | +0.36(+0.55%) |
Feb 11, 2013 | 65.93 | 65.93 | 65.43 | 65.70 | 27,519 | -0.11(-0.16%) |
Feb 08, 2013 | 65.50 | 65.99 | 64.25 | 65.80 | 8,314 | +0.34(+0.52%) |
Feb 07, 2013 | 65.69 | 65.72 | 65.02 | 65.46 | 26,032 | -0.35(-0.54%) |
Feb 06, 2013 | 65.79 | 66.00 | 65.52 | 65.81 | 61,238 | +0.48(+0.74%) |
Feb 04, 2013 | 65.88 | 66.21 | 65.29 | 65.33 | 33,299 | -1.00(-1.51%) |
Feb 01, 2013 | 65.84 | 66.52 | 65.79 | 66.33 | 73,436 | +0.85(+1.31%) |
Jan 31, 2013 | 65.50 | 66.07 | 65.27 | 65.48 | 41,508 | +0.41(+0.63%) |
Jan 30, 2013 | 65.56 | 65.78 | 65.01 | 65.07 | 62,379 | -0.44(-0.67%) |
Jan 29, 2013 | 65.47 | 65.65 | 65.00 | 65.51 | 94,291 | -0.98(-1.48%) |
Jan 28, 2013 | 66.51 | 66.73 | 66.40 | 66.49 | 48,335 | +0.24(+0.36%) |
Jan 25, 2013 | 65.42 | 66.36 | 65.42 | 66.26 | 115,998 | +1.18(+1.81%) |
Jan 24, 2013 | 64.69 | 65.67 | 64.69 | 65.08 | 115,316 | +0.37(+0.58%) |
Jan 23, 2013 | 64.65 | 64.99 | 64.55 | 64.71 | 106,805 | +0.66(+1.03%) |
Jan 22, 2013 | 64.41 | 64.41 | 63.78 | 64.05 | 24,776 | -0.33(-0.52%) |
Jan 18, 2013 | 64.32 | 64.43 | 63.97 | 64.38 | 97,166 | -0.14(-0.21%) |
Jan 17, 2013 | 64.45 | 64.75 | 64.39 | 64.52 | 19,025 | +0.30(+0.47%) |
Jan 16, 2013 | 64.52 | 64.61 | 64.18 | 64.21 | 177,808 | -0.41(-0.64%) |
Jan 15, 2013 | 64.13 | 64.71 | 64.13 | 64.63 | 173,683 | +0.17(+0.26%) |
Jan 14, 2013 | 64.27 | 64.49 | 64.12 | 64.46 | 34,652 | +0.18(+0.27%) |
Jan 11, 2013 | 63.88 | 64.29 | 63.84 | 64.28 | 13,958 | +0.41(+0.65%) |
Jan 10, 2013 | 64.03 | 64.04 | 63.24 | 63.87 | 235,539 | +0.19(+0.29%) |
Jan 09, 2013 | 63.29 | 63.78 | 63.28 | 63.68 | 30,501 | +0.66(+1.04%) |
Jan 08, 2013 | 62.94 | 63.16 | 62.58 | 63.03 | 23,028 | +0.00(+0.00%) |
Jan 07, 2013 | 63.18 | 63.18 | 62.87 | 63.03 | 27,325 | -0.27(-0.42%) |
Jan 04, 2013 | 63.08 | 63.45 | 62.99 | 63.29 | 29,164 | +0.39(+0.62%) |
Jan 03, 2013 | 63.69 | 63.69 | 62.74 | 62.90 | 31,420 | -0.82(-1.29%) |
Jan 02, 2013 | 63.27 | 63.72 | 63.00 | 63.72 | 58,383 | +1.87(+3.03%) |
Dec 31, 2012 | 60.97 | 62.07 | 60.92 | 61.85 | 59,173 | +0.55(+0.90%) |
Dec 28, 2012 | 61.21 | 61.61 | 61.15 | 61.30 | 28,043 | -0.35(-0.57%) |
Dec 27, 2012 | 61.81 | 61.86 | 60.91 | 61.65 | 42,925 | -0.15(-0.24%) |
Dec 26, 2012 | 62.32 | 62.59 | 61.70 | 61.80 | 25,135 | -0.49(-0.79%) |
Dec 24, 2012 | 62.38 | 62.38 | 62.07 | 62.29 | 13,753 | -0.22(-0.35%) |
Dec 21, 2012 | 62.16 | 62.56 | 61.88 | 62.51 | 19,023 | -0.18(-0.28%) |
Dec 20, 2012 | 62.88 | 62.88 | 62.54 | 62.68 | 35,521 | -0.15(-0.23%) |
Dec 19, 2012 | 63.01 | 63.33 | 62.83 | 62.83 | 33,993 | +0.10(+0.17%) |
Dec 18, 2012 | 62.03 | 62.73 | 62.03 | 62.73 | 45,538 | +0.85(+1.38%) |
Dec 17, 2012 | 61.18 | 62.04 | 61.18 | 61.87 | 43,777 | +0.67(+1.10%) |
Dec 14, 2012 | 60.87 | 61.37 | 60.87 | 61.20 | 42,323 | +0.39(+0.65%) |
Dec 13, 2012 | 61.19 | 61.43 | 60.56 | 60.81 | 69,261 | -0.37(-0.61%) |
Dec 12, 2012 | 61.76 | 61.76 | 61.12 | 61.18 | 44,352 | -0.26(-0.43%) |
Dec 11, 2012 | 60.62 | 61.57 | 60.54 | 61.44 | 15,645 | +1.05(+1.74%) |
Dec 10, 2012 | 60.38 | 60.56 | 60.30 | 60.39 | 45,253 | +0.40(+0.67%) |
Dec 07, 2012 | 60.11 | 60.11 | 59.59 | 59.99 | 18,602 | +0.07(+0.11%) |
Dec 06, 2012 | 59.68 | 60.11 | 59.68 | 59.92 | 35,866 | +0.16(+0.26%) |
Dec 05, 2012 | 59.97 | 59.97 | 59.13 | 59.77 | 57,936 | -0.40(-0.67%) |
Dec 04, 2012 | 60.18 | 60.24 | 59.73 | 60.17 | 10,744 | -0.24(-0.39%) |
Nov 30, 2012 | 60.31 | 60.43 | 60.10 | 60.40 | 21,638 | +0.04(+0.06%) |
Nov 29, 2012 | 60.40 | 60.47 | 60.17 | 60.36 | 33,539 | +0.46(+0.77%) |
Nov 28, 2012 | 59.07 | 59.92 | 58.66 | 59.90 | 36,084 | +0.72(+1.21%) |
Nov 27, 2012 | 59.53 | 59.70 | 59.19 | 59.19 | 55,860 | -0.34(-0.58%) |
Nov 26, 2012 | 59.22 | 59.58 | 59.08 | 59.53 | 8,984 | +0.04(+0.07%) |
Nov 23, 2012 | 59.07 | 59.54 | 59.06 | 59.49 | 8,241 | +0.59(+1.00%) |
Nov 21, 2012 | 58.09 | 58.90 | 58.09 | 58.90 | 16,768 | +0.97(+1.68%) |
Nov 20, 2012 | 58.29 | 58.29 | 57.63 | 57.93 | 62,456 | -0.49(-0.84%) |
Nov 19, 2012 | 58.09 | 58.45 | 58.06 | 58.42 | 46,988 | +0.74(+1.27%) |
Nov 16, 2012 | 57.26 | 57.74 | 56.84 | 57.69 | 38,491 | +0.55(+0.96%) |
Nov 15, 2012 | 56.93 | 57.25 | 56.74 | 57.14 | 123,084 | +0.21(+0.36%) |
Nov 14, 2012 | 57.76 | 57.94 | 56.87 | 56.93 | 33,069 | -0.65(-1.12%) |
Nov 13, 2012 | 57.70 | 57.95 | 57.48 | 57.58 | 35,984 | -0.46(-0.79%) |
Nov 12, 2012 | 58.53 | 58.53 | 57.94 | 58.04 | 119,255 | -0.36(-0.62%) |
Nov 09, 2012 | 58.31 | 59.02 | 58.22 | 58.40 | 54,676 | -0.05(-0.08%) |
Nov 08, 2012 | 59.28 | 59.28 | 58.45 | 58.45 | 36,433 | -0.89(-1.50%) |
Nov 07, 2012 | 60.24 | 60.27 | 59.31 | 59.34 | 35,691 | -1.33(-2.20%) |
Nov 06, 2012 | 60.35 | 61.09 | 60.16 | 60.68 | 44,212 | +0.52(+0.86%) |
Nov 05, 2012 | 60.05 | 60.26 | 59.77 | 60.16 | 26,623 | -0.05(-0.08%) |
Nov 02, 2012 | 60.87 | 60.87 | 60.16 | 60.21 | 12,545 | -0.39(-0.65%) |
Nov 01, 2012 | 59.35 | 60.62 | 59.22 | 60.60 | 366,693 | +1.36(+2.30%) |
Oct 31, 2012 | 59.29 | 59.41 | 59.01 | 59.24 | 138,156 | +0.14(+0.23%) |
Oct 26, 2012 | 59.10 | 59.10 | 59.10 | 59.10 | 22,953 | -0.02(-0.03%) |
Oct 25, 2012 | 59.82 | 60.01 | 58.73 | 59.12 | 82,940 | -0.12(-0.20%) |
Oct 24, 2012 | 59.75 | 59.82 | 59.01 | 59.24 | 24,144 | -0.24(-0.40%) |
Oct 23, 2012 | 58.66 | 59.68 | 58.52 | 59.47 | 158,102 | +0.09(+0.15%) |
Oct 19, 2012 | 60.27 | 60.35 | 59.28 | 59.38 | 244,960 | -1.11(-1.83%) |
Oct 18, 2012 | 60.78 | 60.84 | 60.37 | 60.49 | 21,897 | -0.36(-0.60%) |
Oct 17, 2012 | 61.47 | 61.54 | 60.72 | 60.85 | 101,401 | -1.02(-1.65%) |
Oct 16, 2012 | 61.11 | 61.91 | 61.11 | 61.87 | 233,049 | +0.84(+1.38%) |
Oct 15, 2012 | 60.80 | 61.04 | 60.46 | 61.03 | 74,612 | +0.36(+0.60%) |
Oct 12, 2012 | 60.45 | 60.87 | 60.31 | 60.67 | 9,736 | +0.28(+0.47%) |
Oct 11, 2012 | 60.50 | 60.92 | 60.16 | 60.38 | 27,382 | +0.31(+0.52%) |
Oct 10, 2012 | 60.36 | 60.50 | 59.89 | 60.07 | 38,478 | -0.27(-0.44%) |
Oct 09, 2012 | 60.90 | 61.01 | 60.26 | 60.34 | 21,423 | -1.05(-1.71%) |
Oct 08, 2012 | 61.54 | 61.91 | 61.23 | 61.38 | 75,976 | -0.48(-0.78%) |
Oct 05, 2012 | 62.78 | 62.83 | 61.79 | 61.86 | 21,968 | -0.51(-0.82%) |
Oct 04, 2012 | 62.04 | 62.42 | 61.59 | 62.37 | 70,320 | -0.05(-0.08%) |
Oct 03, 2012 | 62.28 | 62.71 | 62.10 | 62.42 | 13,403 | +0.33(+0.54%) |
Oct 02, 2012 | 62.04 | 62.37 | 61.76 | 62.09 | 40,358 | +0.25(+0.40%) |
Oct 01, 2012 | 62.61 | 62.61 | 61.59 | 61.84 | 124,753 | -0.60(-0.97%) |
Sep 28, 2012 | 62.74 | 62.75 | 62.14 | 62.44 | 18,118 | -0.14(-0.22%) |
Sep 27, 2012 | 61.82 | 62.77 | 61.74 | 62.58 | 42,332 | +1.00(+1.62%) |
Sep 26, 2012 | 62.21 | 62.21 | 61.09 | 61.58 | 107,804 | -0.71(-1.13%) |
Sep 25, 2012 | 63.58 | 63.58 | 62.29 | 62.29 | 22,701 | -1.16(-1.82%) |
Sep 24, 2012 | 63.86 | 63.86 | 63.21 | 63.44 | 19,384 | -0.72(-1.12%) |
Sep 21, 2012 | 64.65 | 64.81 | 64.13 | 64.16 | 21,781 | -0.17(-0.26%) |
Sep 20, 2012 | 64.08 | 64.39 | 63.97 | 64.32 | 74,912 | -0.09(-0.14%) |
Sep 19, 2012 | 64.49 | 64.55 | 64.15 | 64.41 | 20,040 | +0.03(+0.05%) |
Sep 18, 2012 | 64.67 | 64.91 | 64.37 | 64.38 | 19,046 | -0.49(-0.76%) |
Sep 17, 2012 | 65.18 | 65.18 | 64.74 | 64.87 | 24,211 | -0.33(-0.51%) |
Sep 14, 2012 | 64.63 | 65.38 | 64.63 | 65.20 | 19,403 | +0.65(+1.00%) |
Sep 13, 2012 | 63.94 | 64.94 | 63.81 | 64.56 | 75,622 | +0.58(+0.90%) |
Sep 12, 2012 | 63.90 | 64.21 | 63.76 | 63.98 | 19,408 | +0.23(+0.35%) |
Sep 11, 2012 | 63.47 | 63.86 | 63.40 | 63.75 | 17,121 | +0.14(+0.22%) |
Sep 10, 2012 | 63.63 | 63.90 | 63.52 | 63.62 | 15,836 | -0.17(-0.26%) |
Sep 07, 2012 | 63.92 | 63.97 | 63.68 | 63.78 | 22,482 | -0.23(-0.35%) |
Sep 06, 2012 | 62.59 | 64.20 | 62.38 | 64.01 | 40,761 | +1.75(+2.82%) |
Sep 05, 2012 | 62.02 | 62.28 | 61.79 | 62.25 | 9,081 | +0.18(+0.28%) |
Sep 04, 2012 | 61.67 | 62.24 | 61.22 | 62.08 | 19,702 | +0.36(+0.59%) |
Aug 31, 2012 | 61.76 | 61.82 | 60.80 | 61.72 | 13,398 | +0.57(+0.93%) |
Aug 30, 2012 | 61.74 | 61.74 | 61.02 | 61.15 | 20,357 | -0.86(-1.39%) |
Aug 29, 2012 | 62.06 | 62.14 | 61.58 | 62.01 | 10,174 | +0.17(+0.27%) |
Aug 27, 2012 | 61.93 | 62.29 | 61.65 | 61.84 | 52,062 | +0.05(+0.08%) |
Aug 24, 2012 | 61.31 | 61.90 | 61.04 | 61.79 | 51,380 | -0.24(-0.38%) |
Aug 23, 2012 | 62.19 | 62.35 | 61.72 | 62.03 | 234,570 | -0.35(-0.57%) |
Aug 22, 2012 | 61.99 | 62.58 | 61.97 | 62.38 | 72,000 | +0.09(+0.14%) |
Aug 21, 2012 | 62.56 | 62.84 | 62.08 | 62.29 | 36,705 | +0.11(+0.17%) |
Aug 20, 2012 | 62.53 | 62.53 | 61.90 | 62.19 | 21,646 | -0.49(-0.78%) |
Aug 17, 2012 | 62.50 | 62.73 | 62.32 | 62.68 | 17,456 | +0.35(+0.57%) |
Aug 16, 2012 | 61.67 | 62.44 | 61.49 | 62.32 | 30,715 | +1.15(+1.87%) |
Aug 15, 2012 | 60.71 | 61.25 | 60.71 | 61.18 | 37,550 | +0.65(+1.07%) |
Aug 14, 2012 | 61.19 | 61.20 | 60.44 | 60.53 | 68,488 | -0.45(-0.74%) |
Aug 13, 2012 | 61.34 | 61.40 | 60.65 | 60.98 | 48,484 | -0.29(-0.48%) |
Aug 10, 2012 | 60.96 | 61.27 | 60.83 | 61.27 | 9,083 | +0.23(+0.37%) |
Aug 09, 2012 | 61.02 | 61.29 | 60.83 | 61.05 | 60,562 | +0.26(+0.44%) |
Aug 08, 2012 | 60.87 | 61.14 | 60.71 | 60.78 | 40,554 | -0.21(-0.34%) |
Aug 07, 2012 | 60.43 | 61.39 | 60.43 | 60.99 | 12,010 | +0.84(+1.40%) |
Aug 06, 2012 | 59.57 | 60.40 | 59.52 | 60.15 | 84,127 | +0.83(+1.40%) |
Aug 03, 2012 | 58.59 | 59.44 | 58.34 | 59.32 | 36,637 | +1.70(+2.96%) |
Aug 02, 2012 | 57.28 | 58.13 | 56.92 | 57.61 | 37,536 | -0.11(-0.19%) |
Aug 01, 2012 | 58.10 | 58.27 | 57.58 | 57.72 | 16,611 | -0.51(-0.88%) |
Jul 31, 2012 | 58.47 | 58.76 | 58.19 | 58.23 | 21,198 | -0.24(-0.42%) |
Jul 30, 2012 | 59.49 | 59.49 | 58.27 | 58.47 | 19,689 | -0.97(-1.63%) |
Jul 27, 2012 | 58.18 | 59.66 | 58.18 | 59.44 | 13,114 | +1.60(+2.76%) |
Jul 26, 2012 | 57.79 | 58.43 | 57.50 | 57.85 | 32,424 | +0.80(+1.41%) |
Jul 25, 2012 | 56.76 | 57.56 | 56.64 | 57.04 | 34,222 | +0.60(+1.06%) |
Jul 24, 2012 | 57.37 | 57.37 | 56.17 | 56.44 | 340,906 | -0.96(-1.67%) |
Jul 23, 2012 | 57.49 | 57.53 | 56.76 | 57.40 | 21,142 | -1.21(-2.06%) |
Jul 20, 2012 | 59.67 | 59.67 | 58.58 | 58.61 | 38,105 | -1.27(-2.13%) |
Jul 19, 2012 | 59.18 | 60.02 | 59.18 | 59.88 | 53,739 | +0.93(+1.58%) |
Jul 18, 2012 | 57.44 | 59.15 | 57.44 | 58.95 | 104,408 | +1.49(+2.59%) |
Jul 17, 2012 | 57.02 | 57.63 | 56.72 | 57.46 | 22,094 | +0.14(+0.24%) |
Jul 16, 2012 | 57.52 | 57.65 | 57.04 | 57.33 | 27,794 | -0.38(-0.66%) |
Jul 13, 2012 | 56.84 | 57.78 | 56.83 | 57.71 | 70,452 | +1.05(+1.86%) |
Jul 12, 2012 | 56.86 | 56.96 | 56.04 | 56.66 | 37,651 | -0.44(-0.78%) |
Jul 11, 2012 | 57.39 | 57.83 | 56.68 | 57.10 | 167,416 | -0.30(-0.53%) |
Jul 10, 2012 | 58.32 | 58.68 | 57.16 | 57.40 | 72,021 | -0.56(-0.96%) |
Jul 09, 2012 | 58.88 | 58.97 | 57.78 | 57.96 | 29,976 | -0.94(-1.60%) |
Jul 06, 2012 | 60.45 | 60.45 | 58.46 | 58.90 | 58,498 | -2.53(-4.12%) |
Jul 05, 2012 | 61.36 | 61.60 | 61.14 | 61.43 | 30,998 | -0.14(-0.22%) |
Jul 03, 2012 | 60.89 | 61.57 | 60.87 | 61.57 | 9,331 | +0.64(+1.05%) |
Jul 02, 2012 | 60.96 | 60.96 | 60.40 | 60.93 | 77,298 | +0.07(+0.11%) |
Jun 29, 2012 | 59.57 | 60.88 | 59.57 | 60.86 | 61,349 | +2.55(+4.37%) |
Jun 28, 2012 | 58.90 | 58.92 | 57.59 | 58.32 | 158,208 | -0.86(-1.46%) |
Jun 27, 2012 | 59.08 | 59.44 | 58.88 | 59.18 | 28,557 | +0.36(+0.62%) |
Jun 26, 2012 | 58.80 | 58.94 | 58.34 | 58.82 | 26,734 | +0.53(+0.91%) |
Jun 25, 2012 | 58.89 | 58.89 | 58.04 | 58.29 | 44,226 | -1.30(-2.19%) |
Jun 22, 2012 | 58.74 | 59.70 | 58.74 | 59.59 | 540,529 | +0.99(+1.69%) |
Jun 21, 2012 | 60.21 | 60.21 | 58.51 | 58.60 | 570,081 | -1.88(-3.11%) |
Jun 20, 2012 | 60.32 | 60.84 | 60.02 | 60.48 | 26,969 | -0.02(-0.03%) |
Jun 19, 2012 | 60.18 | 60.94 | 60.18 | 60.50 | 32,751 | +0.87(+1.45%) |
Jun 18, 2012 | 59.06 | 59.77 | 58.53 | 59.64 | 25,288 | +0.20(+0.33%) |
Jun 15, 2012 | 58.08 | 59.50 | 58.08 | 59.44 | 41,332 | +1.51(+2.60%) |
Jun 14, 2012 | 57.61 | 58.04 | 57.01 | 57.93 | 29,264 | +0.39(+0.68%) |
Jun 13, 2012 | 57.91 | 58.33 | 57.45 | 57.54 | 20,144 | -0.55(-0.94%) |
Jun 12, 2012 | 57.74 | 58.11 | 57.44 | 58.09 | 14,328 | +0.41(+0.71%) |
Jun 11, 2012 | 59.42 | 59.42 | 57.64 | 57.68 | 24,607 | -1.30(-2.21%) |
Jun 08, 2012 | 58.61 | 59.06 | 58.14 | 58.98 | 12,448 | +0.30(+0.51%) |
Jun 07, 2012 | 59.96 | 59.96 | 58.60 | 58.68 | 160,751 | -0.55(-0.92%) |
Jun 06, 2012 | 57.94 | 59.31 | 57.90 | 59.22 | 10,991 | +1.73(+3.02%) |
Jun 05, 2012 | 56.37 | 57.56 | 56.37 | 57.49 | 65,126 | +0.92(+1.63%) |
Jun 04, 2012 | 56.39 | 56.84 | 55.83 | 56.57 | 213,493 | +0.24(+0.43%) |
Jun 01, 2012 | 56.97 | 57.34 | 56.33 | 56.33 | 43,810 | -1.92(-3.30%) |
May 31, 2012 | 58.52 | 58.57 | 57.52 | 58.24 | 55,349 | -0.34(-0.59%) |
May 30, 2012 | 58.96 | 59.00 | 58.33 | 58.59 | 35,121 | -0.95(-1.60%) |
May 29, 2012 | 59.56 | 60.05 | 59.01 | 59.54 | 402,065 | +0.34(+0.58%) |
May 25, 2012 | 59.20 | 59.56 | 59.08 | 59.19 | 24,270 | +0.06(+0.10%) |
May 24, 2012 | 60.02 | 60.02 | 58.71 | 59.14 | 91,978 | -0.86(-1.44%) |
May 23, 2012 | 59.26 | 60.12 | 58.73 | 60.00 | 48,342 | +0.14(+0.23%) |
May 22, 2012 | 59.38 | 59.99 | 59.22 | 59.86 | 199,538 | +0.53(+0.89%) |
May 21, 2012 | 57.87 | 59.42 | 57.25 | 59.33 | 61,939 | +1.44(+2.49%) |
May 18, 2012 | 58.80 | 58.84 | 57.77 | 57.89 | 183,850 | -0.75(-1.29%) |
May 17, 2012 | 59.56 | 59.66 | 58.63 | 58.65 | 72,759 | -0.94(-1.58%) |
May 16, 2012 | 60.51 | 60.51 | 59.43 | 59.59 | 67,496 | -0.72(-1.20%) |
May 15, 2012 | 60.27 | 61.23 | 60.14 | 60.31 | 33,779 | +0.22(+0.36%) |
May 14, 2012 | 59.99 | 60.65 | 59.85 | 60.10 | 23,479 | -0.48(-0.79%) |
May 11, 2012 | 59.90 | 61.07 | 59.90 | 60.58 | 22,527 | +0.47(+0.78%) |
May 10, 2012 | 61.68 | 61.68 | 59.69 | 60.11 | 42,552 | -1.24(-2.03%) |
May 09, 2012 | 60.56 | 61.57 | 60.20 | 61.35 | 98,910 | +0.11(+0.18%) |
May 08, 2012 | 61.25 | 61.33 | 60.02 | 61.24 | 362,957 | -0.52(-0.84%) |
May 07, 2012 | 61.75 | 62.05 | 61.56 | 61.76 | 39,164 | -0.37(-0.60%) |
May 04, 2012 | 63.24 | 63.24 | 61.97 | 62.13 | 51,356 | -1.60(-2.51%) |
May 03, 2012 | 64.34 | 64.70 | 63.55 | 63.73 | 156,194 | -0.65(-1.00%) |
May 02, 2012 | 63.38 | 64.45 | 63.38 | 64.38 | 23,792 | +0.28(+0.44%) |
May 01, 2012 | 63.52 | 64.59 | 63.52 | 64.09 | 51,551 | +0.57(+0.89%) |
Apr 30, 2012 | 63.86 | 63.87 | 63.43 | 63.52 | 28,899 | -0.45(-0.70%) |
Apr 27, 2012 | 63.85 | 64.24 | 63.50 | 63.97 | 88,176 | +0.20(+0.31%) |
Apr 26, 2012 | 62.83 | 64.02 | 62.83 | 63.78 | 80,575 | +1.40(+2.25%) |
Apr 25, 2012 | 61.64 | 62.53 | 61.64 | 62.38 | 225,409 | +1.19(+1.94%) |
Apr 24, 2012 | 62.23 | 62.23 | 60.97 | 61.19 | 44,387 | -1.20(-1.93%) |
Apr 23, 2012 | 62.55 | 62.55 | 61.62 | 62.40 | 78,678 | -0.81(-1.29%) |
Apr 20, 2012 | 63.51 | 63.94 | 63.19 | 63.21 | 169,619 | -0.15(-0.23%) |
Apr 19, 2012 | 63.56 | 64.75 | 62.90 | 63.36 | 96,079 | -0.34(-0.54%) |
Apr 18, 2012 | 63.61 | 63.98 | 63.39 | 63.70 | 150,122 | -0.21(-0.32%) |
Apr 17, 2012 | 63.16 | 64.19 | 63.16 | 63.91 | 293,140 | +1.12(+1.78%) |
Apr 16, 2012 | 63.46 | 63.46 | 62.38 | 62.79 | 88,746 | -0.31(-0.50%) |
Apr 13, 2012 | 63.12 | 63.55 | 63.01 | 63.10 | 52,058 | -0.19(-0.29%) |
Apr 12, 2012 | 62.41 | 63.37 | 62.41 | 63.29 | 94,253 | +0.98(+1.57%) |
Apr 11, 2012 | 62.05 | 62.52 | 61.88 | 62.31 | 142,439 | +0.60(+0.97%) |
Apr 10, 2012 | 63.00 | 63.13 | 61.62 | 61.71 | 122,380 | -1.35(-2.14%) |
Apr 09, 2012 | 62.94 | 63.31 | 62.59 | 63.06 | 206,606 | -0.92(-1.44%) |
Apr 05, 2012 | 63.51 | 64.02 | 63.29 | 63.98 | 123,533 | +0.12(+0.18%) |
Apr 04, 2012 | 64.15 | 64.37 | 63.49 | 63.87 | 87,593 | -1.13(-1.73%) |
Apr 03, 2012 | 65.14 | 65.33 | 64.52 | 64.99 | 523,128 | -0.23(-0.35%) |