Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 70.70 | 70.85 | 68.70 | 69.37 | 6,525,325 | -1.19(-1.68%) |
Mar 27, 2013 | 70.11 | 70.59 | 69.71 | 70.55 | 2,491,243 | +0.15(+0.22%) |
Mar 26, 2013 | 69.90 | 70.44 | 69.59 | 70.40 | 2,663,179 | +0.72(+1.03%) |
Mar 25, 2013 | 70.90 | 70.90 | 69.32 | 69.68 | 3,649,775 | -0.67(-0.96%) |
Mar 22, 2013 | 70.07 | 70.89 | 70.03 | 70.35 | 3,359,645 | +0.67(+0.96%) |
Mar 21, 2013 | 69.91 | 70.56 | 69.50 | 69.69 | 3,558,011 | -0.68(-0.97%) |
Mar 20, 2013 | 71.47 | 71.66 | 69.89 | 70.37 | 7,697,918 | -2.27(-3.12%) |
Mar 19, 2013 | 72.48 | 73.48 | 72.13 | 72.64 | 4,593,589 | -1.00(-1.36%) |
Mar 18, 2013 | 73.15 | 73.91 | 72.99 | 73.64 | 2,451,256 | -0.34(-0.46%) |
Mar 15, 2013 | 73.47 | 74.19 | 73.47 | 73.98 | 4,388,243 | +0.03(+0.04%) |
Mar 14, 2013 | 73.57 | 74.11 | 73.23 | 73.95 | 3,265,955 | +0.69(+0.94%) |
Mar 13, 2013 | 72.79 | 73.30 | 72.34 | 73.26 | 2,359,215 | +0.39(+0.54%) |
Mar 12, 2013 | 73.50 | 73.55 | 72.68 | 72.87 | 2,347,654 | -0.47(-0.65%) |
Mar 11, 2013 | 72.89 | 73.39 | 72.54 | 73.34 | 2,570,111 | +0.45(+0.62%) |
Mar 08, 2013 | 72.53 | 73.11 | 72.17 | 72.89 | 4,286,097 | +0.89(+1.24%) |
Mar 07, 2013 | 71.73 | 72.43 | 71.73 | 72.00 | 2,725,043 | +0.40(+0.56%) |
Mar 06, 2013 | 72.95 | 73.03 | 71.39 | 71.60 | 3,597,546 | -0.67(-0.93%) |
Mar 05, 2013 | 71.41 | 72.70 | 71.41 | 72.27 | 5,748,909 | +1.72(+2.43%) |
Mar 04, 2013 | 70.18 | 70.57 | 69.71 | 70.56 | 3,246,269 | +0.06(+0.09%) |
Mar 01, 2013 | 70.36 | 70.87 | 69.27 | 70.49 | 3,490,634 | +0.05(+0.07%) |
Feb 28, 2013 | 70.50 | 70.86 | 70.31 | 70.44 | 3,609,019 | +0.01(+0.01%) |
Feb 27, 2013 | 69.30 | 70.67 | 69.08 | 70.44 | 3,237,520 | +1.06(+1.53%) |
Feb 26, 2013 | 69.07 | 69.88 | 68.73 | 69.38 | 3,587,181 | +0.76(+1.11%) |
Feb 25, 2013 | 70.19 | 71.19 | 68.52 | 68.61 | 4,263,067 | -1.27(-1.81%) |
Feb 22, 2013 | 70.20 | 70.81 | 69.58 | 69.88 | 4,523,294 | +0.06(+0.08%) |
Feb 21, 2013 | 70.39 | 70.40 | 69.05 | 69.83 | 5,894,426 | -0.94(-1.33%) |
Feb 20, 2013 | 72.46 | 72.49 | 70.70 | 70.76 | 5,245,167 | -1.72(-2.37%) |
Feb 19, 2013 | 72.18 | 72.70 | 71.82 | 72.48 | 4,232,889 | +0.50(+0.69%) |
Feb 15, 2013 | 72.55 | 72.81 | 71.80 | 71.98 | 6,258,607 | -0.66(-0.91%) |
Feb 14, 2013 | 72.55 | 73.34 | 72.30 | 72.64 | 3,962,874 | -0.09(-0.12%) |
Feb 13, 2013 | 75.14 | 75.31 | 72.60 | 72.73 | 10,029,541 | -2.64(-3.50%) |
Feb 12, 2013 | 74.69 | 75.40 | 74.49 | 75.37 | 3,972,668 | +0.59(+0.79%) |
Feb 11, 2013 | 74.48 | 74.95 | 74.29 | 74.77 | 2,205,545 | +0.34(+0.45%) |
Feb 08, 2013 | 73.84 | 74.58 | 73.60 | 74.44 | 2,003,645 | +0.51(+0.69%) |
Feb 07, 2013 | 74.45 | 74.63 | 73.39 | 73.92 | 2,949,600 | -0.42(-0.56%) |
Feb 06, 2013 | 74.59 | 74.89 | 74.12 | 74.34 | 3,163,215 | -0.37(-0.49%) |
Feb 04, 2013 | 75.41 | 75.49 | 74.64 | 74.71 | 3,233,419 | -1.20(-1.58%) |
Feb 01, 2013 | 76.09 | 76.28 | 75.78 | 75.91 | 3,199,862 | +0.47(+0.63%) |
Jan 31, 2013 | 75.75 | 76.11 | 75.30 | 75.44 | 4,087,914 | -0.71(-0.93%) |
Jan 30, 2013 | 76.39 | 76.68 | 75.79 | 76.15 | 3,791,239 | -0.09(-0.12%) |
Jan 29, 2013 | 75.30 | 76.27 | 75.22 | 76.23 | 3,611,337 | +0.85(+1.13%) |
Jan 28, 2013 | 75.16 | 75.39 | 74.60 | 75.38 | 3,252,174 | +0.42(+0.56%) |
Jan 25, 2013 | 74.60 | 75.21 | 74.47 | 74.97 | 3,498,391 | +0.18(+0.25%) |
Jan 24, 2013 | 74.08 | 75.15 | 74.08 | 74.78 | 3,516,619 | +0.38(+0.51%) |
Jan 23, 2013 | 73.96 | 74.50 | 73.71 | 74.41 | 3,234,199 | +0.09(+0.12%) |
Jan 22, 2013 | 72.99 | 74.46 | 72.95 | 74.32 | 5,234,811 | +1.36(+1.87%) |
Jan 18, 2013 | 72.46 | 72.95 | 72.15 | 72.95 | 3,977,567 | +0.69(+0.95%) |
Jan 17, 2013 | 72.17 | 72.38 | 71.93 | 72.26 | 2,530,059 | +0.43(+0.60%) |
Jan 16, 2013 | 71.85 | 72.13 | 71.61 | 71.83 | 1,849,879 | -0.14(-0.19%) |
Jan 15, 2013 | 71.74 | 72.18 | 71.71 | 71.97 | 2,164,547 | -0.10(-0.14%) |
Jan 14, 2013 | 72.62 | 72.99 | 71.74 | 72.07 | 2,704,260 | +0.19(+0.27%) |
Jan 11, 2013 | 72.07 | 72.70 | 71.80 | 71.88 | 4,095,670 | -0.23(-0.32%) |
Jan 10, 2013 | 71.73 | 72.13 | 71.22 | 72.11 | 2,950,693 | +0.68(+0.95%) |
Jan 09, 2013 | 70.71 | 71.61 | 70.56 | 71.43 | 3,203,311 | +1.11(+1.57%) |
Jan 08, 2013 | 70.87 | 71.29 | 69.95 | 70.32 | 2,711,017 | -0.74(-1.04%) |
Jan 07, 2013 | 70.73 | 71.21 | 70.66 | 71.06 | 2,318,302 | -0.06(-0.08%) |
Jan 04, 2013 | 70.72 | 71.48 | 70.66 | 71.12 | 3,361,737 | +0.72(+1.03%) |
Jan 03, 2013 | 70.64 | 71.11 | 70.19 | 70.39 | 2,964,892 | -0.18(-0.25%) |
Jan 02, 2013 | 70.60 | 70.81 | 69.24 | 70.57 | 4,338,073 | +1.33(+1.92%) |
Dec 31, 2012 | 67.79 | 69.38 | 67.61 | 69.24 | 2,606,689 | +1.43(+2.11%) |
Dec 28, 2012 | 68.42 | 68.63 | 67.76 | 67.81 | 2,072,878 | -1.11(-1.62%) |
Dec 27, 2012 | 69.29 | 69.62 | 68.17 | 68.93 | 2,194,361 | -0.10(-0.14%) |
Dec 26, 2012 | 68.89 | 69.57 | 68.74 | 69.02 | 2,507,795 | +0.34(+0.49%) |
Dec 24, 2012 | 68.41 | 68.93 | 68.31 | 68.69 | 1,100,540 | -0.07(-0.10%) |
Dec 21, 2012 | 68.49 | 68.94 | 68.14 | 68.76 | 4,266,462 | -0.45(-0.65%) |
Dec 20, 2012 | 68.92 | 69.23 | 68.36 | 69.21 | 2,731,340 | +0.53(+0.77%) |
Dec 19, 2012 | 69.14 | 69.46 | 68.66 | 68.68 | 3,294,142 | -0.61(-0.89%) |
Dec 18, 2012 | 69.01 | 69.53 | 68.70 | 69.29 | 4,113,433 | +0.39(+0.57%) |
Dec 17, 2012 | 68.66 | 68.99 | 68.38 | 68.90 | 2,871,988 | +0.35(+0.51%) |
Dec 14, 2012 | 68.21 | 69.16 | 68.21 | 68.55 | 2,809,499 | +0.30(+0.44%) |
Dec 13, 2012 | 68.65 | 68.77 | 67.87 | 68.25 | 3,148,451 | -0.56(-0.81%) |
Dec 12, 2012 | 68.41 | 69.37 | 68.38 | 68.81 | 3,636,190 | +0.65(+0.96%) |
Dec 11, 2012 | 68.41 | 68.77 | 67.76 | 68.15 | 3,883,614 | -0.28(-0.41%) |
Dec 10, 2012 | 67.86 | 68.56 | 67.73 | 68.43 | 3,879,122 | +0.28(+0.41%) |
Dec 07, 2012 | 67.76 | 68.20 | 67.55 | 68.15 | 3,516,966 | +0.56(+0.83%) |
Dec 06, 2012 | 67.11 | 67.71 | 66.94 | 67.60 | 2,496,861 | +0.39(+0.58%) |
Dec 05, 2012 | 66.98 | 67.57 | 66.52 | 67.20 | 3,772,930 | +0.59(+0.89%) |
Dec 04, 2012 | 66.54 | 66.89 | 66.18 | 66.61 | 3,597,610 | -0.44(-0.65%) |
Nov 30, 2012 | 67.81 | 67.81 | 66.84 | 67.05 | 3,392,784 | -0.65(-0.95%) |
Nov 29, 2012 | 67.57 | 67.80 | 67.18 | 67.70 | 2,594,460 | +0.47(+0.70%) |
Nov 28, 2012 | 67.01 | 67.43 | 66.56 | 67.23 | 3,618,551 | -0.10(-0.15%) |
Nov 27, 2012 | 67.20 | 68.01 | 67.13 | 67.33 | 3,996,751 | -0.05(-0.07%) |
Nov 26, 2012 | 66.67 | 67.46 | 66.41 | 67.38 | 4,524,017 | +0.39(+0.58%) |
Nov 23, 2012 | 66.08 | 67.11 | 66.49 | 66.99 | 2,756,032 | +0.91(+1.38%) |
Nov 21, 2012 | 66.34 | 67.28 | 65.47 | 66.08 | 13,289,016 | -2.52(-3.67%) |
Nov 20, 2012 | 68.79 | 69.00 | 67.94 | 68.60 | 5,711,287 | -0.21(-0.30%) |
Nov 19, 2012 | 68.74 | 69.14 | 68.48 | 68.81 | 4,871,344 | +0.80(+1.17%) |
Nov 16, 2012 | 68.29 | 68.49 | 67.36 | 68.01 | 4,740,593 | -0.11(-0.16%) |
Nov 15, 2012 | 67.81 | 68.42 | 67.48 | 68.12 | 3,928,999 | +0.52(+0.77%) |
Nov 14, 2012 | 68.62 | 68.90 | 67.46 | 67.60 | 4,007,402 | -0.76(-1.11%) |
Nov 13, 2012 | 67.93 | 69.33 | 67.82 | 68.36 | 4,248,361 | +0.01(+0.01%) |
Nov 12, 2012 | 67.36 | 69.01 | 67.20 | 68.35 | 3,209,305 | +1.11(+1.65%) |
Nov 09, 2012 | 66.35 | 67.67 | 66.22 | 67.24 | 3,115,607 | +0.56(+0.84%) |
Nov 08, 2012 | 67.05 | 67.71 | 66.60 | 66.69 | 3,351,474 | -0.43(-0.64%) |
Nov 07, 2012 | 67.49 | 68.43 | 66.61 | 67.12 | 3,907,353 | -1.57(-2.29%) |
Nov 06, 2012 | 68.79 | 69.33 | 68.60 | 68.69 | 2,759,652 | +0.17(+0.24%) |
Nov 05, 2012 | 67.20 | 68.64 | 67.20 | 68.52 | 1,900,048 | +0.23(+0.34%) |
Nov 02, 2012 | 69.63 | 69.81 | 68.25 | 68.29 | 3,217,452 | -1.01(-1.46%) |
Nov 01, 2012 | 68.31 | 69.57 | 67.70 | 69.30 | 3,525,058 | +1.14(+1.67%) |
Oct 31, 2012 | 68.64 | 68.92 | 67.67 | 68.16 | 3,028,163 | -0.02(-0.04%) |
Oct 26, 2012 | 67.52 | 68.19 | 68.19 | 68.19 | 3,430,791 | +0.62(+0.92%) |
Oct 25, 2012 | 67.72 | 67.97 | 66.71 | 67.56 | 2,792,797 | +0.30(+0.45%) |
Oct 24, 2012 | 67.91 | 68.05 | 67.14 | 67.26 | 2,731,851 | -0.57(-0.85%) |
Oct 23, 2012 | 67.57 | 68.06 | 67.16 | 67.83 | 2,941,148 | +0.03(+0.05%) |
Oct 19, 2012 | 68.97 | 68.97 | 67.62 | 67.80 | 4,796,661 | -1.49(-2.15%) |
Oct 18, 2012 | 68.23 | 69.51 | 68.17 | 69.29 | 5,055,624 | +0.84(+1.22%) |
Oct 17, 2012 | 67.68 | 68.58 | 67.58 | 68.46 | 4,302,239 | +1.00(+1.48%) |
Oct 16, 2012 | 66.77 | 67.52 | 66.61 | 67.46 | 3,563,585 | +1.06(+1.60%) |
Oct 15, 2012 | 65.99 | 66.52 | 65.76 | 66.40 | 2,441,767 | +0.63(+0.96%) |
Oct 12, 2012 | 65.76 | 66.11 | 65.36 | 65.77 | 3,466,294 | +0.06(+0.09%) |
Oct 11, 2012 | 65.52 | 66.21 | 65.30 | 65.71 | 4,231,581 | +0.94(+1.45%) |
Oct 10, 2012 | 64.58 | 65.19 | 63.62 | 64.77 | 6,573,078 | -0.43(-0.66%) |
Oct 09, 2012 | 65.86 | 66.22 | 65.12 | 65.20 | 4,099,050 | -0.83(-1.26%) |
Oct 08, 2012 | 65.71 | 66.14 | 65.37 | 66.03 | 1,979,712 | -0.01(-0.01%) |
Oct 05, 2012 | 66.43 | 66.81 | 65.82 | 66.04 | 3,194,548 | -0.04(-0.06%) |
Oct 04, 2012 | 65.62 | 66.16 | 65.25 | 66.08 | 3,358,177 | +0.73(+1.12%) |
Oct 03, 2012 | 65.55 | 65.63 | 64.81 | 65.35 | 3,840,269 | -0.25(-0.38%) |
Oct 02, 2012 | 66.12 | 66.31 | 65.39 | 65.59 | 4,977,131 | -0.30(-0.46%) |
Oct 01, 2012 | 66.30 | 66.73 | 65.73 | 65.90 | 4,325,082 | +0.10(+0.16%) |
Sep 28, 2012 | 65.42 | 66.33 | 65.11 | 65.79 | 5,549,258 | +0.30(+0.45%) |
Sep 27, 2012 | 65.39 | 65.74 | 64.94 | 65.50 | 3,566,133 | +0.55(+0.85%) |
Sep 26, 2012 | 64.65 | 65.25 | 64.09 | 64.95 | 4,515,493 | +0.18(+0.27%) |
Sep 25, 2012 | 64.89 | 66.16 | 64.68 | 64.77 | 5,702,804 | -1.03(-1.57%) |
Sep 24, 2012 | 65.48 | 66.20 | 65.40 | 65.80 | 5,254,775 | +0.20(+0.30%) |
Sep 21, 2012 | 65.45 | 65.87 | 64.82 | 65.60 | 5,226,279 | +0.33(+0.50%) |
Sep 20, 2012 | 64.52 | 65.52 | 64.21 | 65.28 | 4,258,940 | +0.25(+0.38%) |
Sep 19, 2012 | 64.46 | 65.22 | 64.30 | 65.03 | 3,429,881 | +0.53(+0.82%) |
Sep 18, 2012 | 64.34 | 64.68 | 64.10 | 64.50 | 4,214,740 | +0.23(+0.36%) |
Sep 17, 2012 | 64.92 | 65.17 | 64.03 | 64.27 | 4,918,494 | -0.78(-1.20%) |
Sep 14, 2012 | 63.89 | 65.12 | 63.89 | 65.05 | 7,047,974 | +1.29(+2.03%) |
Sep 13, 2012 | 62.68 | 63.99 | 62.19 | 63.76 | 5,341,018 | +1.25(+2.01%) |
Sep 12, 2012 | 62.18 | 62.67 | 62.06 | 62.50 | 3,934,226 | +0.43(+0.69%) |
Sep 11, 2012 | 61.43 | 62.31 | 61.22 | 62.07 | 3,941,865 | +0.84(+1.37%) |
Sep 10, 2012 | 61.20 | 61.99 | 61.08 | 61.23 | 4,352,946 | -0.82(-1.32%) |
Sep 07, 2012 | 61.23 | 62.63 | 61.15 | 62.05 | 5,334,077 | +0.94(+1.53%) |
Sep 06, 2012 | 59.72 | 61.15 | 59.68 | 61.11 | 5,430,183 | +1.76(+2.97%) |
Sep 05, 2012 | 58.65 | 59.58 | 58.49 | 59.35 | 4,584,404 | +0.56(+0.94%) |
Sep 04, 2012 | 59.48 | 59.57 | 58.40 | 58.80 | 4,669,228 | -0.79(-1.32%) |
Aug 31, 2012 | 59.69 | 60.00 | 59.00 | 59.58 | 3,980,766 | +0.46(+0.78%) |
Aug 30, 2012 | 58.62 | 59.37 | 58.54 | 59.12 | 4,015,244 | +0.17(+0.28%) |
Aug 29, 2012 | 58.43 | 59.02 | 58.02 | 58.96 | 5,346,571 | -0.75(-1.26%) |
Aug 27, 2012 | 60.89 | 61.04 | 59.59 | 59.71 | 5,258,626 | -1.11(-1.83%) |
Aug 24, 2012 | 60.29 | 61.10 | 59.85 | 60.82 | 4,751,481 | +0.44(+0.72%) |
Aug 23, 2012 | 60.79 | 60.89 | 60.17 | 60.38 | 3,931,866 | -0.72(-1.18%) |
Aug 22, 2012 | 61.46 | 61.61 | 60.77 | 61.11 | 4,565,982 | -0.49(-0.80%) |
Aug 21, 2012 | 62.06 | 62.69 | 61.34 | 61.60 | 5,961,862 | -0.19(-0.31%) |
Aug 20, 2012 | 61.08 | 61.86 | 60.73 | 61.79 | 6,226,906 | +0.75(+1.23%) |
Aug 17, 2012 | 60.06 | 61.08 | 59.92 | 61.03 | 7,169,211 | +1.13(+1.89%) |
Aug 16, 2012 | 59.73 | 59.93 | 58.95 | 59.90 | 11,831,421 | +0.33(+0.55%) |
Aug 15, 2012 | 60.38 | 60.40 | 58.50 | 59.58 | 23,859,446 | -3.99(-6.28%) |
Aug 14, 2012 | 63.73 | 63.77 | 63.34 | 63.57 | 4,557,147 | +0.29(+0.46%) |
Aug 13, 2012 | 63.15 | 63.72 | 62.84 | 63.27 | 3,893,342 | +0.31(+0.49%) |
Aug 10, 2012 | 62.19 | 62.99 | 61.38 | 62.96 | 7,443,665 | +0.55(+0.88%) |
Aug 09, 2012 | 62.75 | 62.80 | 62.07 | 62.42 | 3,462,023 | -0.39(-0.62%) |
Aug 08, 2012 | 62.32 | 63.34 | 62.15 | 62.80 | 3,041,417 | +0.16(+0.25%) |
Aug 07, 2012 | 62.43 | 63.21 | 62.43 | 62.65 | 3,159,519 | +0.43(+0.69%) |
Aug 06, 2012 | 61.84 | 62.66 | 61.53 | 62.22 | 3,007,231 | +0.73(+1.19%) |
Aug 03, 2012 | 61.66 | 62.04 | 61.30 | 61.49 | 4,796,781 | +0.87(+1.44%) |
Aug 02, 2012 | 61.08 | 61.88 | 60.09 | 60.61 | 4,871,285 | -0.89(-1.44%) |
Aug 01, 2012 | 61.58 | 61.50 | 61.50 | 61.50 | 14,222,715 | +0.56(+0.92%) |
Jul 31, 2012 | 61.34 | 62.08 | 60.77 | 60.94 | 4,409,065 | -0.40(-0.65%) |
Jul 30, 2012 | 62.56 | 62.79 | 61.21 | 61.34 | 4,796,428 | -0.62(-1.00%) |
Jul 27, 2012 | 59.84 | 62.57 | 59.68 | 61.96 | 7,182,972 | +2.44(+4.09%) |
Jul 26, 2012 | 59.46 | 59.80 | 58.59 | 59.52 | 4,491,646 | +1.03(+1.76%) |
Jul 25, 2012 | 59.26 | 59.54 | 57.79 | 58.49 | 4,392,395 | -0.11(-0.19%) |
Jul 24, 2012 | 59.66 | 59.76 | 58.09 | 58.60 | 4,476,611 | -1.02(-1.70%) |
Jul 23, 2012 | 59.08 | 60.08 | 58.84 | 59.62 | 3,544,333 | -0.58(-0.96%) |
Jul 20, 2012 | 59.65 | 60.77 | 59.46 | 60.19 | 4,076,143 | +0.15(+0.25%) |
Jul 19, 2012 | 60.21 | 60.39 | 59.58 | 60.04 | 4,665,884 | +0.02(+0.04%) |
Jul 18, 2012 | 59.88 | 60.24 | 59.38 | 60.02 | 5,444,753 | -0.22(-0.37%) |
Jul 17, 2012 | 59.86 | 60.89 | 58.81 | 60.24 | 7,653,364 | -0.67(-1.09%) |
Jul 16, 2012 | 61.13 | 61.47 | 59.76 | 60.91 | 4,373,054 | -0.56(-0.90%) |
Jul 13, 2012 | 62.06 | 62.06 | 60.57 | 61.46 | 6,853,195 | -0.62(-1.00%) |
Jul 12, 2012 | 62.01 | 62.55 | 61.08 | 62.08 | 4,389,511 | +0.08(+0.13%) |
Jul 11, 2012 | 62.55 | 62.72 | 61.53 | 62.00 | 5,342,829 | -0.35(-0.56%) |
Jul 10, 2012 | 64.02 | 64.57 | 61.95 | 62.35 | 5,648,216 | -1.53(-2.40%) |
Jul 09, 2012 | 63.70 | 64.01 | 63.17 | 63.88 | 3,422,635 | -0.13(-0.21%) |
Jul 06, 2012 | 64.09 | 64.26 | 63.54 | 64.02 | 3,307,756 | -1.02(-1.56%) |
Jul 05, 2012 | 64.38 | 65.41 | 64.11 | 65.03 | 3,529,517 | +0.21(+0.32%) |
Jul 03, 2012 | 64.10 | 64.83 | 63.79 | 64.83 | 2,511,020 | +1.01(+1.58%) |
Jul 02, 2012 | 64.15 | 64.30 | 63.39 | 63.82 | 4,255,729 | -0.33(-0.52%) |
Jun 29, 2012 | 63.49 | 64.16 | 62.99 | 64.15 | 6,152,351 | +2.09(+3.36%) |
Jun 28, 2012 | 61.46 | 62.45 | 61.05 | 62.07 | 5,202,886 | +0.13(+0.21%) |
Jun 27, 2012 | 60.35 | 62.19 | 60.25 | 61.94 | 6,606,183 | +2.01(+3.36%) |
Jun 26, 2012 | 58.92 | 60.22 | 58.69 | 59.92 | 5,834,086 | +1.25(+2.14%) |
Jun 25, 2012 | 59.05 | 59.22 | 58.15 | 58.67 | 3,812,061 | -0.88(-1.48%) |
Jun 22, 2012 | 59.37 | 60.05 | 59.16 | 59.55 | 4,538,409 | +0.37(+0.63%) |
Jun 21, 2012 | 60.68 | 61.23 | 59.09 | 59.18 | 3,432,505 | -1.42(-2.34%) |
Jun 20, 2012 | 60.46 | 61.39 | 60.16 | 60.60 | 3,858,594 | -0.13(-0.22%) |
Jun 19, 2012 | 59.61 | 61.49 | 59.54 | 60.74 | 4,796,912 | +1.69(+2.86%) |
Jun 18, 2012 | 59.14 | 59.43 | 58.66 | 59.05 | 4,413,239 | -0.36(-0.61%) |
Jun 15, 2012 | 59.29 | 59.77 | 59.06 | 59.41 | 5,227,773 | +0.50(+0.86%) |
Jun 14, 2012 | 57.83 | 59.14 | 57.42 | 58.91 | 4,624,306 | +1.14(+1.97%) |
Jun 13, 2012 | 58.26 | 58.66 | 57.49 | 57.77 | 3,831,462 | -0.62(-1.07%) |
Jun 12, 2012 | 57.41 | 58.50 | 57.07 | 58.39 | 3,331,033 | +1.20(+2.10%) |
Jun 11, 2012 | 59.29 | 59.38 | 57.10 | 57.20 | 3,672,923 | -1.40(-2.38%) |
Jun 08, 2012 | 57.54 | 58.60 | 57.21 | 58.59 | 4,534,564 | +0.63(+1.09%) |
Jun 07, 2012 | 58.78 | 59.48 | 57.82 | 57.96 | 3,743,693 | +0.00(+0.00%) |
Jun 06, 2012 | 56.85 | 57.97 | 56.71 | 57.96 | 4,043,974 | +1.47(+2.60%) |
Jun 05, 2012 | 55.56 | 56.74 | 55.44 | 56.49 | 3,682,763 | +0.84(+1.50%) |
Jun 04, 2012 | 56.46 | 56.46 | 54.81 | 55.66 | 4,778,200 | -0.73(-1.30%) |
Jun 01, 2012 | 56.52 | 57.14 | 56.08 | 56.39 | 6,768,136 | -1.85(-3.18%) |
May 31, 2012 | 59.06 | 59.30 | 57.73 | 58.24 | 6,534,200 | -1.53(-2.56%) |
May 30, 2012 | 59.70 | 60.15 | 59.46 | 59.77 | 4,479,146 | -0.38(-0.63%) |
May 29, 2012 | 59.86 | 60.72 | 59.71 | 60.15 | 3,709,696 | +0.91(+1.53%) |
May 25, 2012 | 59.75 | 60.24 | 58.96 | 59.25 | 3,216,396 | -0.42(-0.70%) |
May 24, 2012 | 60.11 | 60.44 | 58.82 | 59.66 | 3,520,496 | -0.22(-0.37%) |
May 23, 2012 | 58.63 | 60.05 | 57.91 | 59.88 | 4,295,415 | +0.80(+1.36%) |
May 22, 2012 | 59.62 | 59.95 | 58.70 | 59.08 | 4,652,509 | -0.30(-0.50%) |
May 21, 2012 | 58.06 | 59.71 | 57.99 | 59.38 | 4,797,555 | +1.67(+2.90%) |
May 18, 2012 | 57.89 | 58.76 | 57.53 | 57.71 | 5,125,625 | +0.17(+0.30%) |
May 17, 2012 | 58.88 | 59.12 | 56.66 | 57.54 | 7,683,963 | -0.95(-1.63%) |
May 16, 2012 | 60.31 | 60.50 | 58.39 | 58.49 | 10,562,781 | -1.92(-3.18%) |
May 15, 2012 | 60.90 | 61.38 | 60.01 | 60.41 | 5,584,167 | -0.56(-0.92%) |
May 14, 2012 | 61.71 | 61.85 | 60.60 | 60.97 | 5,389,378 | -1.37(-2.20%) |
May 11, 2012 | 61.85 | 62.88 | 61.70 | 62.34 | 4,132,794 | +0.09(+0.14%) |
May 10, 2012 | 62.92 | 63.35 | 62.20 | 62.26 | 4,263,515 | -0.07(-0.11%) |
May 09, 2012 | 62.39 | 62.84 | 61.71 | 62.33 | 5,107,726 | -1.17(-1.85%) |
May 08, 2012 | 62.84 | 63.61 | 62.03 | 63.50 | 4,913,311 | +0.25(+0.40%) |
May 07, 2012 | 63.24 | 63.71 | 62.73 | 63.25 | 3,057,178 | -0.37(-0.58%) |
May 04, 2012 | 64.71 | 64.71 | 63.20 | 63.62 | 4,293,096 | -1.42(-2.18%) |
May 03, 2012 | 65.86 | 66.17 | 64.79 | 65.04 | 3,605,703 | -0.74(-1.13%) |
May 02, 2012 | 65.39 | 65.81 | 64.92 | 65.78 | 3,613,767 | +0.07(+0.11%) |
May 01, 2012 | 65.62 | 66.15 | 64.86 | 65.71 | 4,309,365 | +0.77(+1.19%) |
Apr 30, 2012 | 65.40 | 65.42 | 64.58 | 64.94 | 3,118,285 | -0.42(-0.64%) |
Apr 27, 2012 | 65.13 | 65.55 | 64.66 | 65.36 | 2,992,033 | +0.47(+0.72%) |
Apr 26, 2012 | 64.26 | 64.95 | 63.95 | 64.89 | 3,611,786 | +0.68(+1.06%) |
Apr 25, 2012 | 64.64 | 64.64 | 63.93 | 64.21 | 4,190,264 | +0.36(+0.57%) |
Apr 24, 2012 | 63.23 | 64.03 | 63.16 | 63.85 | 3,499,361 | +0.78(+1.24%) |
Apr 23, 2012 | 62.96 | 63.21 | 62.32 | 63.07 | 4,558,582 | -0.73(-1.14%) |
Apr 20, 2012 | 63.57 | 64.16 | 63.49 | 63.80 | 3,950,675 | +0.41(+0.65%) |
Apr 19, 2012 | 63.79 | 64.26 | 62.70 | 63.39 | 3,625,913 | -0.43(-0.68%) |
Apr 18, 2012 | 63.58 | 64.32 | 63.49 | 63.82 | 3,926,037 | +0.03(+0.05%) |
Apr 17, 2012 | 63.35 | 64.06 | 62.95 | 63.79 | 3,710,544 | +1.05(+1.67%) |
Apr 16, 2012 | 63.26 | 63.46 | 62.23 | 62.74 | 3,908,267 | +0.08(+0.13%) |
Apr 13, 2012 | 62.31 | 63.18 | 62.18 | 62.66 | 4,785,646 | +0.10(+0.16%) |
Apr 12, 2012 | 61.50 | 62.84 | 61.35 | 62.56 | 4,757,251 | +1.41(+2.31%) |
Apr 11, 2012 | 61.21 | 61.76 | 60.71 | 61.15 | 7,175,087 | +0.82(+1.36%) |
Apr 10, 2012 | 62.35 | 62.48 | 59.86 | 60.33 | 11,238,968 | -2.32(-3.70%) |
Apr 09, 2012 | 63.28 | 63.54 | 62.50 | 62.64 | 7,391,510 | -1.88(-2.91%) |
Apr 05, 2012 | 64.37 | 65.64 | 64.23 | 64.52 | 5,339,928 | +0.49(+0.76%) |
Apr 04, 2012 | 63.80 | 64.32 | 63.53 | 64.03 | 3,751,490 | -0.43(-0.66%) |
Apr 03, 2012 | 64.79 | 65.05 | 64.03 | 64.46 | 4,123,651 | -0.35(-0.54%) |