Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 78.11 | 78.13 | 77.51 | 77.87 | 1,780,568 | -0.42(-0.54%) |
Apr 29, 2013 | 78.31 | 78.62 | 78.15 | 78.29 | 1,255,641 | +0.16(+0.20%) |
Apr 26, 2013 | 79.34 | 79.59 | 78.12 | 78.13 | 1,522,735 | -1.46(-1.84%) |
Apr 25, 2013 | 78.77 | 79.89 | 78.58 | 79.59 | 984,030 | +1.18(+1.51%) |
Apr 24, 2013 | 79.33 | 79.40 | 78.39 | 78.41 | 840,594 | -0.73(-0.92%) |
Apr 23, 2013 | 78.80 | 79.56 | 78.39 | 79.14 | 671,936 | +0.56(+0.71%) |
Apr 22, 2013 | 78.09 | 78.84 | 77.95 | 78.58 | 871,256 | +0.50(+0.63%) |
Apr 19, 2013 | 77.29 | 78.25 | 77.20 | 78.08 | 1,952,886 | +0.75(+0.97%) |
Apr 18, 2013 | 78.18 | 78.18 | 76.84 | 77.33 | 1,534,096 | -0.74(-0.95%) |
Apr 17, 2013 | 78.42 | 78.48 | 77.23 | 78.07 | 1,250,909 | -0.72(-0.91%) |
Apr 16, 2013 | 78.66 | 78.85 | 77.97 | 78.79 | 1,550,478 | +0.48(+0.61%) |
Apr 15, 2013 | 79.37 | 79.58 | 78.31 | 78.31 | 1,088,406 | -1.26(-1.58%) |
Apr 12, 2013 | 79.43 | 79.76 | 79.15 | 79.57 | 894,303 | -0.24(-0.30%) |
Apr 11, 2013 | 79.60 | 80.18 | 79.55 | 79.81 | 1,079,389 | +0.20(+0.25%) |
Apr 10, 2013 | 79.46 | 79.94 | 79.29 | 79.61 | 1,159,614 | +0.31(+0.39%) |
Apr 09, 2013 | 79.15 | 79.62 | 78.68 | 79.30 | 1,403,018 | +0.48(+0.61%) |
Apr 08, 2013 | 79.15 | 79.26 | 78.66 | 78.82 | 1,222,520 | -0.54(-0.68%) |
Apr 05, 2013 | 78.94 | 79.71 | 78.60 | 79.36 | 1,321,506 | -0.37(-0.47%) |
Apr 04, 2013 | 79.72 | 80.09 | 79.61 | 79.73 | 1,702,686 | +0.12(+0.16%) |
Apr 03, 2013 | 79.95 | 80.21 | 79.24 | 79.61 | 2,127,854 | -0.14(-0.18%) |
Apr 02, 2013 | 79.38 | 80.04 | 79.22 | 79.75 | 1,878,617 | +0.72(+0.91%) |
Apr 01, 2013 | 78.98 | 79.47 | 78.72 | 79.03 | 818,977 | +0.08(+0.10%) |
Mar 28, 2013 | 78.82 | 79.05 | 78.29 | 78.95 | 1,209,543 | +0.37(+0.47%) |
Mar 27, 2013 | 77.38 | 78.61 | 76.87 | 78.58 | 1,679,099 | +1.03(+1.33%) |
Mar 26, 2013 | 76.67 | 77.57 | 76.31 | 77.54 | 931,959 | +1.22(+1.60%) |
Mar 25, 2013 | 76.83 | 76.97 | 75.88 | 76.32 | 975,496 | -0.24(-0.31%) |
Mar 22, 2013 | 76.12 | 76.61 | 75.89 | 76.56 | 989,112 | +0.65(+0.86%) |
Mar 21, 2013 | 76.41 | 76.79 | 75.79 | 75.91 | 1,240,864 | -0.88(-1.14%) |
Mar 20, 2013 | 76.15 | 76.91 | 76.01 | 76.78 | 1,200,009 | +1.03(+1.36%) |
Mar 19, 2013 | 76.02 | 76.03 | 75.36 | 75.75 | 1,303,776 | -0.09(-0.12%) |
Mar 18, 2013 | 75.78 | 76.05 | 75.42 | 75.84 | 1,125,051 | -0.37(-0.49%) |
Mar 15, 2013 | 76.37 | 76.46 | 75.72 | 76.21 | 2,672,303 | -0.17(-0.22%) |
Mar 14, 2013 | 75.21 | 76.40 | 74.90 | 76.38 | 2,558,015 | +1.18(+1.57%) |
Mar 13, 2013 | 74.30 | 75.20 | 74.03 | 75.20 | 1,875,244 | +0.77(+1.03%) |
Mar 12, 2013 | 73.81 | 74.46 | 73.48 | 74.43 | 1,175,917 | +0.44(+0.59%) |
Mar 11, 2013 | 73.31 | 74.11 | 73.00 | 73.99 | 1,172,191 | +0.64(+0.87%) |
Mar 08, 2013 | 73.03 | 73.40 | 72.64 | 73.36 | 1,201,543 | +0.50(+0.68%) |
Mar 07, 2013 | 72.76 | 73.26 | 72.56 | 72.86 | 1,321,685 | +0.10(+0.14%) |
Mar 06, 2013 | 73.25 | 73.45 | 72.70 | 72.76 | 1,323,812 | -0.47(-0.65%) |
Mar 05, 2013 | 73.00 | 73.33 | 73.00 | 73.24 | 1,265,222 | +0.44(+0.60%) |
Mar 04, 2013 | 72.67 | 72.80 | 71.88 | 72.80 | 1,516,352 | -0.07(-0.10%) |
Mar 01, 2013 | 72.26 | 72.89 | 72.02 | 72.88 | 1,373,488 | +0.57(+0.78%) |
Feb 28, 2013 | 72.49 | 72.74 | 72.23 | 72.31 | 1,565,712 | -0.09(-0.12%) |
Feb 27, 2013 | 71.41 | 72.53 | 71.12 | 72.40 | 1,281,713 | +1.08(+1.51%) |
Feb 26, 2013 | 71.66 | 72.06 | 70.93 | 71.32 | 1,351,797 | +0.01(+0.01%) |
Feb 25, 2013 | 72.42 | 72.73 | 71.32 | 71.32 | 1,385,207 | -0.87(-1.21%) |
Feb 22, 2013 | 71.42 | 72.36 | 71.15 | 72.19 | 1,390,208 | +0.89(+1.24%) |
Feb 21, 2013 | 71.77 | 71.95 | 70.95 | 71.30 | 1,613,396 | -0.48(-0.67%) |
Feb 20, 2013 | 72.56 | 72.72 | 71.69 | 71.78 | 1,726,380 | -0.94(-1.30%) |
Feb 19, 2013 | 72.64 | 72.88 | 72.37 | 72.73 | 1,447,444 | +0.07(+0.09%) |
Feb 15, 2013 | 72.60 | 72.80 | 72.29 | 72.66 | 1,338,820 | +0.08(+0.11%) |
Feb 14, 2013 | 72.52 | 72.60 | 71.95 | 72.58 | 1,487,125 | -0.07(-0.09%) |
Feb 13, 2013 | 72.99 | 73.21 | 72.46 | 72.65 | 1,333,569 | -0.07(-0.09%) |
Feb 12, 2013 | 72.47 | 73.04 | 72.44 | 72.71 | 1,191,427 | +0.20(+0.27%) |
Feb 11, 2013 | 72.10 | 72.56 | 72.08 | 72.51 | 1,113,160 | +0.05(+0.07%) |
Feb 08, 2013 | 72.23 | 72.81 | 72.10 | 72.47 | 1,741,289 | +0.29(+0.40%) |
Feb 07, 2013 | 72.18 | 72.26 | 71.49 | 72.18 | 2,250,451 | +0.02(+0.02%) |
Feb 06, 2013 | 71.81 | 72.24 | 71.55 | 72.16 | 2,179,001 | +2.23(+3.19%) |
Feb 04, 2013 | 69.56 | 70.52 | 69.41 | 69.93 | 2,483,402 | +0.01(+0.01%) |
Feb 01, 2013 | 69.68 | 70.05 | 69.35 | 69.92 | 1,051,851 | +0.91(+1.32%) |
Jan 31, 2013 | 68.84 | 69.30 | 68.67 | 69.01 | 1,277,720 | -0.07(-0.10%) |
Jan 30, 2013 | 69.34 | 69.80 | 68.82 | 69.07 | 953,263 | -0.13(-0.19%) |
Jan 29, 2013 | 68.98 | 69.40 | 68.75 | 69.21 | 746,975 | +0.18(+0.26%) |
Jan 28, 2013 | 69.36 | 69.43 | 68.72 | 69.02 | 808,704 | -0.44(-0.63%) |
Jan 25, 2013 | 68.91 | 69.49 | 68.79 | 69.46 | 899,487 | +0.63(+0.92%) |
Jan 24, 2013 | 68.84 | 69.29 | 68.41 | 68.83 | 936,463 | +0.11(+0.17%) |
Jan 23, 2013 | 68.57 | 68.77 | 68.35 | 68.71 | 965,425 | -0.05(-0.07%) |
Jan 22, 2013 | 68.61 | 68.87 | 67.92 | 68.76 | 1,736,626 | -0.16(-0.24%) |
Jan 18, 2013 | 68.51 | 68.94 | 68.05 | 68.93 | 1,407,101 | +0.89(+1.30%) |
Jan 17, 2013 | 68.34 | 68.40 | 68.02 | 68.04 | 1,504,064 | -0.11(-0.17%) |
Jan 16, 2013 | 67.88 | 68.24 | 67.69 | 68.15 | 1,360,078 | +0.25(+0.36%) |
Jan 15, 2013 | 67.28 | 68.01 | 66.71 | 67.91 | 1,411,536 | +0.33(+0.49%) |
Jan 14, 2013 | 67.20 | 67.59 | 67.07 | 67.58 | 1,520,646 | +0.44(+0.66%) |
Jan 11, 2013 | 67.29 | 67.29 | 66.71 | 67.14 | 1,050,447 | +0.07(+0.10%) |
Jan 10, 2013 | 67.20 | 67.23 | 66.58 | 67.07 | 910,336 | +0.11(+0.16%) |
Jan 09, 2013 | 66.92 | 67.28 | 66.59 | 66.96 | 1,004,879 | +0.17(+0.26%) |
Jan 08, 2013 | 66.22 | 66.80 | 65.58 | 66.79 | 1,428,725 | +0.59(+0.89%) |
Jan 07, 2013 | 65.82 | 66.50 | 65.81 | 66.20 | 990,185 | +0.22(+0.34%) |
Jan 04, 2013 | 66.18 | 66.18 | 65.83 | 65.98 | 1,077,006 | -0.03(-0.05%) |
Jan 03, 2013 | 65.61 | 66.31 | 65.41 | 66.01 | 1,429,855 | +0.77(+1.18%) |
Jan 02, 2013 | 65.07 | 65.24 | 64.65 | 65.24 | 1,231,579 | +1.08(+1.68%) |
Dec 31, 2012 | 63.56 | 64.21 | 63.03 | 64.16 | 923,056 | +0.66(+1.03%) |
Dec 28, 2012 | 64.04 | 64.07 | 63.43 | 63.51 | 690,180 | -0.77(-1.20%) |
Dec 27, 2012 | 64.11 | 64.44 | 63.67 | 64.28 | 633,656 | +0.21(+0.33%) |
Dec 26, 2012 | 64.57 | 64.66 | 63.70 | 64.07 | 657,098 | -0.44(-0.69%) |
Dec 24, 2012 | 64.57 | 64.88 | 64.26 | 64.51 | 292,815 | -0.25(-0.38%) |
Dec 21, 2012 | 64.69 | 64.91 | 64.31 | 64.75 | 1,974,665 | -0.22(-0.34%) |
Dec 20, 2012 | 64.58 | 65.01 | 64.52 | 64.98 | 1,256,353 | +0.49(+0.76%) |
Dec 19, 2012 | 64.81 | 65.15 | 64.48 | 64.48 | 1,099,233 | -0.25(-0.39%) |
Dec 18, 2012 | 64.75 | 64.80 | 64.36 | 64.74 | 1,416,354 | +0.09(+0.14%) |
Dec 17, 2012 | 63.90 | 64.66 | 63.79 | 64.65 | 1,127,834 | +0.83(+1.30%) |
Dec 14, 2012 | 64.17 | 64.58 | 63.72 | 63.82 | 1,475,819 | -0.62(-0.96%) |
Dec 13, 2012 | 64.43 | 64.94 | 64.30 | 64.43 | 1,338,844 | -0.11(-0.18%) |
Dec 12, 2012 | 64.40 | 64.95 | 64.25 | 64.55 | 1,620,072 | +0.32(+0.50%) |
Dec 11, 2012 | 63.76 | 64.43 | 63.64 | 64.23 | 1,659,817 | +0.61(+0.96%) |
Dec 10, 2012 | 63.56 | 63.91 | 63.33 | 63.62 | 1,349,147 | -0.12(-0.19%) |
Dec 07, 2012 | 63.49 | 63.80 | 63.10 | 63.74 | 943,884 | +0.44(+0.69%) |
Dec 06, 2012 | 63.15 | 63.41 | 62.67 | 63.31 | 1,052,901 | +0.17(+0.27%) |
Dec 05, 2012 | 62.81 | 63.46 | 62.61 | 63.14 | 1,392,532 | +0.34(+0.55%) |
Dec 04, 2012 | 62.28 | 62.92 | 62.19 | 62.80 | 1,068,517 | +0.24(+0.39%) |
Nov 30, 2012 | 62.90 | 62.95 | 62.26 | 62.55 | 2,045,152 | -0.24(-0.39%) |
Nov 29, 2012 | 63.51 | 63.82 | 62.70 | 62.80 | 1,359,739 | -0.52(-0.82%) |
Nov 28, 2012 | 62.84 | 63.42 | 62.28 | 63.32 | 1,386,429 | +0.38(+0.60%) |
Nov 27, 2012 | 63.12 | 63.55 | 62.81 | 62.95 | 1,425,170 | -0.50(-0.78%) |
Nov 26, 2012 | 63.09 | 63.61 | 62.86 | 63.44 | 1,789,840 | +0.02(+0.04%) |
Nov 23, 2012 | 62.82 | 63.42 | 62.62 | 63.42 | 569,314 | +0.74(+1.18%) |
Nov 21, 2012 | 62.23 | 62.85 | 62.05 | 62.68 | 1,489,153 | +0.52(+0.84%) |
Nov 20, 2012 | 61.86 | 62.24 | 61.51 | 62.15 | 1,188,565 | +0.32(+0.51%) |
Nov 19, 2012 | 62.15 | 62.55 | 61.69 | 61.84 | 1,557,100 | +0.16(+0.26%) |
Nov 16, 2012 | 61.61 | 62.24 | 61.47 | 61.67 | 1,619,231 | +0.11(+0.19%) |
Nov 15, 2012 | 60.97 | 61.64 | 60.91 | 61.56 | 1,446,384 | +0.67(+1.10%) |
Nov 14, 2012 | 61.35 | 61.49 | 60.52 | 60.89 | 1,175,073 | -0.20(-0.33%) |
Nov 13, 2012 | 60.71 | 61.68 | 60.71 | 61.09 | 1,038,473 | +0.20(+0.34%) |
Nov 12, 2012 | 61.62 | 61.62 | 60.59 | 60.89 | 1,368,227 | -0.49(-0.80%) |
Nov 09, 2012 | 61.19 | 62.00 | 61.13 | 61.38 | 908,191 | +0.12(+0.20%) |
Nov 08, 2012 | 61.62 | 61.63 | 61.04 | 61.26 | 2,123,734 | -0.37(-0.60%) |
Nov 07, 2012 | 61.80 | 62.99 | 60.95 | 61.62 | 1,970,310 | -2.40(-3.75%) |
Nov 06, 2012 | 62.71 | 64.06 | 62.62 | 64.02 | 2,108,817 | +1.53(+2.45%) |
Nov 05, 2012 | 61.55 | 62.65 | 61.52 | 62.49 | 950,519 | +0.75(+1.22%) |
Nov 02, 2012 | 62.60 | 62.68 | 61.66 | 61.74 | 996,591 | -0.50(-0.80%) |
Nov 01, 2012 | 61.59 | 62.46 | 61.21 | 62.24 | 889,036 | +0.49(+0.79%) |
Oct 31, 2012 | 61.31 | 61.89 | 61.07 | 61.75 | 1,153,589 | +0.28(+0.45%) |
Oct 26, 2012 | 61.47 | 61.47 | 61.47 | 61.47 | 889,217 | +0.04(+0.07%) |
Oct 25, 2012 | 61.59 | 61.88 | 61.18 | 61.43 | 1,155,705 | +0.02(+0.04%) |
Oct 24, 2012 | 61.62 | 61.92 | 61.35 | 61.40 | 878,962 | -0.11(-0.19%) |
Oct 23, 2012 | 61.41 | 61.95 | 61.07 | 61.52 | 933,793 | -0.20(-0.33%) |
Oct 19, 2012 | 62.33 | 62.42 | 61.61 | 61.72 | 965,257 | -1.01(-1.61%) |
Oct 18, 2012 | 62.85 | 62.91 | 62.28 | 62.73 | 815,574 | -0.16(-0.25%) |
Oct 17, 2012 | 62.90 | 63.07 | 62.37 | 62.89 | 1,017,564 | -0.15(-0.23%) |
Oct 16, 2012 | 62.64 | 63.22 | 62.64 | 63.04 | 1,012,774 | +0.61(+0.98%) |
Oct 15, 2012 | 63.09 | 63.09 | 62.22 | 62.42 | 982,084 | -0.09(-0.14%) |
Oct 12, 2012 | 62.90 | 63.21 | 62.41 | 62.51 | 1,156,867 | -0.33(-0.53%) |
Oct 11, 2012 | 62.82 | 63.27 | 62.67 | 62.85 | 1,091,115 | +0.51(+0.82%) |
Oct 10, 2012 | 62.73 | 62.82 | 62.20 | 62.33 | 1,597,877 | -0.68(-1.07%) |
Oct 09, 2012 | 64.56 | 64.56 | 62.95 | 63.01 | 1,461,909 | -1.82(-2.81%) |
Oct 08, 2012 | 64.82 | 64.99 | 64.59 | 64.83 | 563,756 | +0.01(+0.01%) |
Oct 05, 2012 | 64.81 | 64.99 | 64.59 | 64.82 | 884,776 | +0.20(+0.32%) |
Oct 04, 2012 | 64.45 | 64.68 | 64.21 | 64.62 | 873,225 | +0.35(+0.55%) |
Oct 03, 2012 | 64.44 | 64.61 | 64.02 | 64.27 | 975,838 | -0.35(-0.54%) |
Oct 02, 2012 | 64.48 | 64.68 | 64.32 | 64.62 | 725,103 | +0.20(+0.32%) |
Oct 01, 2012 | 64.17 | 64.85 | 64.13 | 64.41 | 1,186,458 | +0.32(+0.50%) |
Sep 28, 2012 | 64.14 | 64.33 | 63.73 | 64.10 | 1,217,083 | -0.15(-0.23%) |
Sep 27, 2012 | 64.40 | 64.51 | 63.87 | 64.24 | 881,103 | +0.33(+0.51%) |
Sep 26, 2012 | 64.39 | 64.45 | 63.89 | 63.92 | 870,715 | -0.54(-0.84%) |
Sep 25, 2012 | 64.79 | 65.01 | 64.21 | 64.45 | 1,539,096 | -0.09(-0.14%) |
Sep 24, 2012 | 64.10 | 64.61 | 64.07 | 64.54 | 1,429,972 | -0.17(-0.26%) |
Sep 21, 2012 | 64.89 | 64.98 | 64.59 | 64.72 | 1,092,262 | +0.08(+0.13%) |
Sep 20, 2012 | 64.44 | 64.72 | 64.19 | 64.63 | 1,315,973 | +0.02(+0.04%) |
Sep 19, 2012 | 64.85 | 65.01 | 64.45 | 64.61 | 1,040,482 | -0.24(-0.38%) |
Sep 18, 2012 | 64.81 | 64.93 | 64.60 | 64.85 | 987,382 | +0.07(+0.10%) |
Sep 17, 2012 | 64.47 | 64.85 | 64.35 | 64.79 | 1,092,374 | +0.20(+0.32%) |
Sep 14, 2012 | 64.09 | 64.73 | 63.72 | 64.59 | 1,609,734 | +0.44(+0.69%) |
Sep 13, 2012 | 63.67 | 64.36 | 63.48 | 64.14 | 1,214,984 | +0.50(+0.78%) |
Sep 12, 2012 | 63.88 | 63.98 | 63.60 | 63.65 | 1,888,325 | -0.20(-0.31%) |
Sep 11, 2012 | 63.44 | 64.16 | 63.33 | 63.84 | 1,472,347 | +0.48(+0.76%) |
Sep 10, 2012 | 63.54 | 63.64 | 63.12 | 63.36 | 1,313,059 | -0.18(-0.28%) |
Sep 07, 2012 | 63.02 | 63.55 | 62.93 | 63.54 | 1,165,672 | +0.55(+0.88%) |
Sep 06, 2012 | 62.68 | 63.02 | 62.62 | 62.99 | 1,279,717 | +0.58(+0.93%) |
Sep 05, 2012 | 62.14 | 62.65 | 61.85 | 62.41 | 1,552,247 | +0.29(+0.47%) |
Sep 04, 2012 | 61.71 | 62.36 | 61.52 | 62.11 | 1,565,657 | +0.49(+0.79%) |
Aug 31, 2012 | 61.64 | 61.89 | 61.33 | 61.63 | 1,799,882 | +0.14(+0.22%) |
Aug 30, 2012 | 61.12 | 61.67 | 61.08 | 61.49 | 1,349,074 | +0.24(+0.38%) |
Aug 29, 2012 | 61.36 | 61.69 | 61.23 | 61.25 | 1,401,440 | -0.24(-0.38%) |
Aug 27, 2012 | 61.35 | 61.83 | 61.28 | 61.49 | 1,009,228 | -0.10(-0.16%) |
Aug 24, 2012 | 61.02 | 61.69 | 61.02 | 61.59 | 911,360 | +0.54(+0.88%) |
Aug 23, 2012 | 61.63 | 61.65 | 60.94 | 61.05 | 1,304,207 | -0.58(-0.95%) |
Aug 22, 2012 | 61.68 | 61.83 | 61.44 | 61.63 | 1,005,318 | -0.14(-0.22%) |
Aug 21, 2012 | 62.14 | 62.66 | 61.74 | 61.77 | 1,870,966 | -0.34(-0.55%) |
Aug 20, 2012 | 62.02 | 62.36 | 61.85 | 62.11 | 1,508,038 | +0.02(+0.04%) |
Aug 17, 2012 | 61.68 | 62.20 | 61.44 | 62.09 | 1,471,042 | +0.54(+0.87%) |
Aug 16, 2012 | 61.61 | 61.94 | 61.49 | 61.55 | 1,245,669 | -0.23(-0.37%) |
Aug 15, 2012 | 61.58 | 61.94 | 61.51 | 61.78 | 725,074 | +0.09(+0.14%) |
Aug 14, 2012 | 61.97 | 61.97 | 61.47 | 61.69 | 753,050 | -0.12(-0.20%) |
Aug 13, 2012 | 61.48 | 61.83 | 61.30 | 61.81 | 911,830 | +0.26(+0.42%) |
Aug 10, 2012 | 61.17 | 61.61 | 60.84 | 61.55 | 1,135,330 | +0.32(+0.52%) |
Aug 09, 2012 | 61.31 | 61.55 | 61.04 | 61.24 | 1,321,180 | -0.04(-0.07%) |
Aug 08, 2012 | 61.12 | 61.64 | 60.91 | 61.28 | 1,462,561 | +0.06(+0.11%) |
Aug 07, 2012 | 60.71 | 61.62 | 60.71 | 61.21 | 1,407,532 | +0.57(+0.94%) |
Aug 06, 2012 | 60.43 | 61.18 | 60.35 | 60.65 | 1,240,259 | +0.34(+0.56%) |
Aug 03, 2012 | 60.48 | 61.12 | 60.18 | 60.30 | 1,611,807 | -0.06(-0.09%) |
Aug 02, 2012 | 62.01 | 62.45 | 60.10 | 60.36 | 2,150,451 | -0.62(-1.01%) |
Aug 01, 2012 | 60.53 | 61.12 | 60.29 | 60.98 | 2,092,342 | -0.43(-0.70%) |
Jul 31, 2012 | 61.69 | 62.00 | 61.40 | 61.41 | 1,194,240 | -0.41(-0.66%) |
Jul 30, 2012 | 61.48 | 61.81 | 61.05 | 61.81 | 2,133,620 | +0.22(+0.36%) |
Jul 27, 2012 | 60.77 | 61.72 | 60.65 | 61.59 | 1,264,671 | +1.18(+1.95%) |
Jul 26, 2012 | 60.15 | 60.53 | 60.07 | 60.42 | 1,395,808 | +0.62(+1.04%) |
Jul 25, 2012 | 59.61 | 60.22 | 59.40 | 59.79 | 932,755 | +0.45(+0.75%) |
Jul 24, 2012 | 59.98 | 60.04 | 58.95 | 59.35 | 1,258,702 | -0.70(-1.16%) |
Jul 23, 2012 | 60.20 | 60.36 | 59.74 | 60.05 | 817,684 | -0.62(-1.02%) |
Jul 20, 2012 | 61.29 | 61.52 | 60.66 | 60.66 | 1,963,387 | -0.94(-1.53%) |
Jul 19, 2012 | 61.24 | 61.74 | 61.13 | 61.60 | 936,768 | +0.43(+0.70%) |
Jul 18, 2012 | 60.81 | 61.45 | 60.48 | 61.17 | 970,758 | +0.17(+0.28%) |
Jul 17, 2012 | 60.61 | 61.09 | 60.02 | 61.00 | 857,552 | +0.58(+0.97%) |
Jul 16, 2012 | 60.26 | 60.61 | 60.26 | 60.42 | 599,917 | +0.06(+0.09%) |
Jul 13, 2012 | 60.41 | 60.65 | 60.26 | 60.36 | 1,237,351 | +0.06(+0.09%) |
Jul 12, 2012 | 60.21 | 60.74 | 60.16 | 60.30 | 1,015,680 | -0.54(-0.88%) |
Jul 11, 2012 | 60.67 | 61.10 | 60.52 | 60.84 | 873,640 | +0.16(+0.27%) |
Jul 10, 2012 | 61.08 | 61.24 | 60.55 | 60.68 | 793,048 | -0.12(-0.20%) |
Jul 09, 2012 | 60.90 | 60.99 | 60.48 | 60.80 | 687,520 | -0.15(-0.24%) |
Jul 06, 2012 | 60.72 | 60.96 | 60.45 | 60.95 | 830,151 | -0.16(-0.27%) |
Jul 05, 2012 | 61.25 | 61.46 | 60.99 | 61.11 | 1,293,036 | -0.28(-0.46%) |
Jul 03, 2012 | 60.99 | 61.64 | 60.95 | 61.39 | 860,637 | +0.26(+0.42%) |
Jul 02, 2012 | 60.93 | 61.16 | 60.21 | 61.13 | 922,838 | +0.50(+0.83%) |
Jun 29, 2012 | 59.76 | 60.63 | 59.76 | 60.63 | 1,241,288 | +1.31(+2.20%) |
Jun 28, 2012 | 59.35 | 59.47 | 58.72 | 59.32 | 1,399,764 | -0.28(-0.46%) |
Jun 27, 2012 | 59.36 | 59.87 | 59.23 | 59.60 | 963,358 | +0.58(+0.98%) |
Jun 26, 2012 | 59.51 | 59.51 | 58.94 | 59.02 | 1,135,687 | -0.22(-0.37%) |
Jun 25, 2012 | 59.71 | 59.77 | 59.23 | 59.24 | 1,189,083 | -0.77(-1.28%) |
Jun 22, 2012 | 60.08 | 60.20 | 59.73 | 60.01 | 1,243,552 | +0.21(+0.35%) |
Jun 21, 2012 | 60.74 | 60.86 | 59.74 | 59.80 | 1,179,098 | -0.76(-1.26%) |
Jun 20, 2012 | 60.64 | 60.74 | 60.13 | 60.56 | 1,346,259 | -0.06(-0.11%) |
Jun 19, 2012 | 59.89 | 60.73 | 59.81 | 60.63 | 1,708,157 | +1.07(+1.80%) |
Jun 18, 2012 | 59.58 | 59.75 | 59.29 | 59.56 | 1,641,847 | -0.13(-0.22%) |
Jun 15, 2012 | 59.32 | 59.70 | 59.20 | 59.69 | 3,557,186 | +0.36(+0.62%) |
Jun 14, 2012 | 59.23 | 59.67 | 59.10 | 59.32 | 1,441,004 | +0.12(+0.21%) |
Jun 13, 2012 | 59.00 | 59.62 | 58.93 | 59.20 | 1,329,856 | +0.12(+0.21%) |
Jun 12, 2012 | 58.80 | 59.16 | 58.40 | 59.08 | 1,141,556 | +0.25(+0.43%) |
Jun 11, 2012 | 59.81 | 59.81 | 58.80 | 58.83 | 1,182,464 | -0.59(-1.00%) |
Jun 08, 2012 | 59.02 | 59.44 | 58.91 | 59.42 | 1,019,898 | +0.29(+0.49%) |
Jun 07, 2012 | 59.61 | 59.75 | 58.98 | 59.13 | 1,403,244 | +0.14(+0.23%) |
Jun 06, 2012 | 58.71 | 59.13 | 58.45 | 58.99 | 1,519,042 | +0.48(+0.82%) |
Jun 05, 2012 | 57.96 | 58.66 | 57.75 | 58.51 | 1,202,719 | +0.33(+0.57%) |
Jun 04, 2012 | 58.11 | 58.25 | 57.68 | 58.18 | 1,580,023 | -0.02(-0.03%) |
Jun 01, 2012 | 58.42 | 58.62 | 58.09 | 58.20 | 1,797,207 | -0.75(-1.27%) |
May 31, 2012 | 59.22 | 59.46 | 58.68 | 58.95 | 2,534,464 | -0.25(-0.42%) |
May 30, 2012 | 59.56 | 59.61 | 59.14 | 59.20 | 1,364,238 | -0.69(-1.14%) |
May 29, 2012 | 60.37 | 60.41 | 59.29 | 59.88 | 1,822,451 | -0.10(-0.17%) |
May 25, 2012 | 60.25 | 60.40 | 59.79 | 59.99 | 1,148,041 | -0.24(-0.40%) |
May 24, 2012 | 59.87 | 60.42 | 59.87 | 60.23 | 1,080,456 | +0.25(+0.42%) |
May 23, 2012 | 60.24 | 60.27 | 59.33 | 59.98 | 988,543 | -0.30(-0.49%) |
May 22, 2012 | 60.77 | 60.91 | 60.11 | 60.28 | 1,144,734 | -0.49(-0.81%) |
May 21, 2012 | 59.96 | 60.77 | 59.90 | 60.77 | 1,558,019 | +0.97(+1.62%) |
May 18, 2012 | 60.58 | 60.69 | 59.63 | 59.80 | 1,710,173 | -0.48(-0.80%) |
May 17, 2012 | 61.08 | 61.17 | 60.12 | 60.29 | 1,615,373 | -0.94(-1.54%) |
May 16, 2012 | 61.41 | 61.45 | 61.13 | 61.23 | 935,830 | -0.02(-0.04%) |
May 15, 2012 | 61.50 | 61.81 | 61.08 | 61.25 | 887,429 | -0.39(-0.64%) |
May 14, 2012 | 61.51 | 62.02 | 61.26 | 61.65 | 785,133 | -0.23(-0.36%) |
May 11, 2012 | 61.53 | 62.27 | 61.37 | 61.87 | 1,150,103 | +0.11(+0.18%) |
May 10, 2012 | 61.59 | 62.07 | 61.48 | 61.76 | 1,350,375 | +0.48(+0.79%) |
May 09, 2012 | 61.45 | 61.78 | 60.95 | 61.28 | 943,004 | -0.57(-0.93%) |
May 08, 2012 | 61.55 | 61.91 | 61.47 | 61.85 | 1,684,411 | +0.01(+0.01%) |
May 07, 2012 | 61.64 | 62.05 | 61.57 | 61.84 | 697,277 | +0.02(+0.04%) |
May 04, 2012 | 62.36 | 62.45 | 61.78 | 61.82 | 835,880 | -0.77(-1.24%) |
May 03, 2012 | 62.37 | 62.95 | 62.26 | 62.59 | 1,348,422 | +0.12(+0.19%) |
May 02, 2012 | 62.31 | 63.02 | 61.95 | 62.47 | 1,520,534 | +0.01(+0.01%) |