Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 73.20 | 74.04 | 73.13 | 73.57 | 9,486,272 | +0.31(+0.43%) |
Feb 27, 2013 | 72.04 | 73.45 | 72.04 | 73.26 | 7,229,494 | +1.06(+1.47%) |
Feb 26, 2013 | 71.89 | 72.33 | 71.44 | 72.20 | 9,733,558 | +0.89(+1.25%) |
Feb 25, 2013 | 73.17 | 73.69 | 71.28 | 71.31 | 11,978,536 | -1.52(-2.09%) |
Feb 22, 2013 | 72.54 | 73.00 | 72.11 | 72.83 | 8,292,297 | +0.61(+0.84%) |
Feb 21, 2013 | 72.09 | 72.41 | 71.65 | 72.22 | 7,632,651 | +0.00(+0.00%) |
Feb 20, 2013 | 72.81 | 72.92 | 72.12 | 72.22 | 8,673,144 | -0.58(-0.80%) |
Feb 19, 2013 | 72.34 | 73.02 | 72.34 | 72.80 | 7,998,322 | +0.60(+0.84%) |
Feb 15, 2013 | 72.54 | 72.66 | 71.62 | 72.20 | 10,116,279 | -0.47(-0.65%) |
Feb 14, 2013 | 72.32 | 73.02 | 72.27 | 72.67 | 8,321,664 | +0.11(+0.16%) |
Feb 13, 2013 | 72.49 | 72.75 | 72.17 | 72.56 | 6,545,668 | -0.04(-0.06%) |
Feb 12, 2013 | 72.12 | 72.81 | 71.98 | 72.60 | 7,269,913 | +0.54(+0.74%) |
Feb 11, 2013 | 72.09 | 72.19 | 71.67 | 72.07 | 6,043,502 | +0.00(+0.00%) |
Feb 08, 2013 | 71.62 | 72.15 | 71.60 | 72.07 | 7,152,149 | +0.39(+0.54%) |
Feb 07, 2013 | 72.28 | 72.29 | 71.25 | 71.68 | 8,703,964 | -0.55(-0.77%) |
Feb 06, 2013 | 71.93 | 72.24 | 71.57 | 72.23 | 7,156,429 | +0.44(+0.62%) |
Feb 04, 2013 | 71.68 | 72.22 | 71.22 | 71.79 | 10,266,124 | -0.81(-1.12%) |
Feb 01, 2013 | 72.19 | 72.72 | 71.70 | 72.60 | 10,298,984 | +0.84(+1.17%) |
Jan 31, 2013 | 72.43 | 72.85 | 71.76 | 71.76 | 12,482,284 | -0.81(-1.12%) |
Jan 30, 2013 | 72.96 | 73.22 | 72.45 | 72.57 | 8,293,578 | -0.47(-0.65%) |
Jan 29, 2013 | 72.46 | 73.16 | 72.45 | 73.04 | 7,012,770 | +0.73(+1.01%) |
Jan 28, 2013 | 72.64 | 72.65 | 71.92 | 72.31 | 7,254,069 | -0.10(-0.14%) |
Jan 25, 2013 | 71.99 | 72.53 | 71.76 | 72.41 | 7,615,555 | +0.44(+0.61%) |
Jan 24, 2013 | 71.97 | 72.52 | 71.84 | 71.98 | 7,855,970 | +0.31(+0.43%) |
Jan 23, 2013 | 71.88 | 72.23 | 71.62 | 71.67 | 8,074,182 | -0.56(-0.78%) |
Jan 22, 2013 | 71.73 | 72.25 | 71.37 | 72.23 | 8,661,917 | +0.42(+0.58%) |
Jan 18, 2013 | 71.81 | 71.82 | 71.08 | 71.82 | 13,709,402 | +0.31(+0.44%) |
Jan 17, 2013 | 71.50 | 72.20 | 71.41 | 71.50 | 11,178,785 | +0.48(+0.68%) |
Jan 16, 2013 | 70.61 | 71.25 | 70.52 | 71.02 | 9,866,900 | +0.33(+0.47%) |
Jan 15, 2013 | 69.96 | 70.71 | 69.89 | 70.69 | 9,046,275 | +0.37(+0.52%) |
Jan 14, 2013 | 69.41 | 70.39 | 69.39 | 70.33 | 10,227,921 | +0.70(+1.00%) |
Jan 11, 2013 | 69.30 | 69.84 | 69.05 | 69.63 | 8,755,347 | +0.79(+1.14%) |
Jan 10, 2013 | 68.67 | 69.02 | 68.61 | 68.84 | 8,466,433 | +0.58(+0.85%) |
Jan 09, 2013 | 68.38 | 68.60 | 68.05 | 68.26 | 7,313,842 | +0.17(+0.26%) |
Jan 08, 2013 | 68.23 | 68.36 | 67.99 | 68.09 | 10,151,237 | -0.31(-0.45%) |
Jan 07, 2013 | 68.56 | 68.61 | 68.05 | 68.39 | 7,800,113 | -0.47(-0.68%) |
Jan 04, 2013 | 68.54 | 68.94 | 68.49 | 68.86 | 7,083,836 | +0.36(+0.53%) |
Jan 03, 2013 | 68.64 | 69.12 | 68.25 | 68.50 | 10,939,082 | -0.29(-0.43%) |
Jan 02, 2013 | 68.23 | 68.81 | 67.39 | 68.79 | 9,859,173 | +1.40(+2.08%) |
Dec 31, 2012 | 65.90 | 67.43 | 65.90 | 67.39 | 10,452,853 | +1.05(+1.59%) |
Dec 28, 2012 | 67.10 | 67.17 | 66.24 | 66.34 | 8,468,418 | -1.29(-1.91%) |
Dec 27, 2012 | 67.59 | 67.84 | 66.85 | 67.63 | 8,866,741 | +0.04(+0.06%) |
Dec 26, 2012 | 67.99 | 68.10 | 67.43 | 67.59 | 6,569,803 | -0.11(-0.16%) |
Dec 24, 2012 | 68.11 | 68.17 | 67.60 | 67.70 | 3,667,760 | -0.67(-0.98%) |
Dec 21, 2012 | 68.28 | 68.74 | 67.65 | 68.37 | 25,065,876 | -0.42(-0.61%) |
Dec 20, 2012 | 68.55 | 68.97 | 68.33 | 68.79 | 9,425,369 | +0.29(+0.43%) |
Dec 19, 2012 | 68.84 | 69.24 | 68.48 | 68.49 | 12,232,626 | -0.12(-0.17%) |
Dec 18, 2012 | 67.64 | 68.80 | 67.50 | 68.61 | 11,388,282 | +0.88(+1.31%) |
Dec 17, 2012 | 67.29 | 67.83 | 67.27 | 67.73 | 9,783,634 | +0.54(+0.80%) |
Dec 14, 2012 | 67.06 | 67.55 | 66.93 | 67.19 | 9,451,536 | -0.06(-0.08%) |
Dec 13, 2012 | 67.64 | 67.64 | 66.97 | 67.25 | 7,878,469 | -0.11(-0.16%) |
Dec 12, 2012 | 67.41 | 68.04 | 67.26 | 67.35 | 9,576,762 | +0.21(+0.32%) |
Dec 11, 2012 | 66.86 | 67.45 | 66.77 | 67.14 | 9,503,929 | +0.49(+0.73%) |
Dec 10, 2012 | 66.74 | 67.11 | 66.35 | 66.66 | 8,845,014 | -0.02(-0.03%) |
Dec 07, 2012 | 66.51 | 66.68 | 66.14 | 66.67 | 7,940,476 | +0.34(+0.51%) |
Dec 06, 2012 | 65.74 | 66.37 | 65.62 | 66.34 | 11,861,987 | +0.80(+1.22%) |
Dec 05, 2012 | 65.05 | 65.94 | 64.81 | 65.54 | 10,318,601 | +0.75(+1.16%) |
Dec 04, 2012 | 65.06 | 65.49 | 64.77 | 64.79 | 10,694,972 | -1.08(-1.64%) |
Nov 30, 2012 | 66.12 | 66.29 | 65.60 | 65.86 | 10,714,530 | -0.06(-0.09%) |
Nov 29, 2012 | 65.99 | 66.49 | 65.67 | 65.93 | 9,236,687 | +0.13(+0.20%) |
Nov 28, 2012 | 64.18 | 65.82 | 64.04 | 65.80 | 11,269,891 | +1.37(+2.13%) |
Nov 27, 2012 | 65.43 | 65.53 | 64.31 | 64.42 | 10,610,508 | -1.00(-1.53%) |
Nov 26, 2012 | 65.28 | 65.43 | 64.97 | 65.43 | 6,986,796 | -0.30(-0.46%) |
Nov 23, 2012 | 65.35 | 65.73 | 65.10 | 65.73 | 4,455,140 | +0.85(+1.32%) |
Nov 21, 2012 | 64.78 | 64.89 | 64.44 | 64.87 | 5,867,226 | +0.34(+0.52%) |
Nov 20, 2012 | 64.82 | 64.89 | 64.14 | 64.54 | 8,478,566 | -0.49(-0.76%) |
Nov 19, 2012 | 64.61 | 65.03 | 64.28 | 65.03 | 10,993,291 | +1.22(+1.90%) |
Nov 16, 2012 | 63.29 | 63.87 | 62.94 | 63.81 | 13,226,418 | +0.49(+0.77%) |
Nov 15, 2012 | 63.56 | 64.48 | 62.73 | 63.33 | 15,686,057 | -0.55(-0.86%) |
Nov 14, 2012 | 65.43 | 65.44 | 63.70 | 63.88 | 13,815,181 | -1.17(-1.80%) |
Nov 13, 2012 | 65.10 | 65.77 | 65.00 | 65.05 | 7,825,512 | -0.40(-0.61%) |
Nov 12, 2012 | 65.77 | 65.81 | 65.18 | 65.45 | 6,476,811 | +0.06(+0.09%) |
Nov 09, 2012 | 65.04 | 65.92 | 64.92 | 65.39 | 9,444,187 | -0.02(-0.03%) |
Nov 08, 2012 | 66.25 | 66.52 | 65.41 | 65.41 | 10,049,009 | -1.01(-1.53%) |
Nov 07, 2012 | 67.49 | 67.53 | 65.97 | 66.43 | 12,344,705 | -1.76(-2.58%) |
Nov 06, 2012 | 67.54 | 68.39 | 67.46 | 68.19 | 8,706,428 | +0.72(+1.07%) |
Nov 05, 2012 | 66.57 | 67.56 | 66.57 | 67.46 | 6,566,728 | +0.51(+0.76%) |
Nov 02, 2012 | 68.40 | 68.71 | 66.46 | 66.96 | 13,555,518 | -1.91(-2.77%) |
Nov 01, 2012 | 67.98 | 69.01 | 67.90 | 68.87 | 10,488,561 | +0.75(+1.11%) |
Oct 31, 2012 | 69.16 | 69.16 | 67.50 | 68.11 | 9,644,020 | -0.58(-0.84%) |
Oct 26, 2012 | 68.38 | 68.69 | 68.69 | 68.69 | 7,732,516 | +0.14(+0.20%) |
Oct 25, 2012 | 68.35 | 68.56 | 67.75 | 68.56 | 7,912,161 | +0.77(+1.14%) |
Oct 24, 2012 | 67.61 | 68.27 | 67.37 | 67.79 | 8,234,688 | +0.20(+0.30%) |
Oct 23, 2012 | 68.94 | 68.94 | 67.41 | 67.58 | 12,964,434 | -2.47(-3.53%) |
Oct 19, 2012 | 70.99 | 71.05 | 69.89 | 70.05 | 11,589,232 | -0.79(-1.11%) |
Oct 18, 2012 | 70.78 | 71.07 | 70.66 | 70.84 | 9,980,990 | -0.32(-0.46%) |
Oct 17, 2012 | 70.66 | 71.28 | 70.66 | 71.16 | 8,445,623 | +0.67(+0.96%) |
Oct 16, 2012 | 70.11 | 70.69 | 70.02 | 70.49 | 7,758,309 | +0.78(+1.13%) |
Oct 15, 2012 | 69.30 | 69.84 | 68.64 | 69.71 | 9,347,016 | +0.46(+0.67%) |
Oct 12, 2012 | 69.87 | 70.00 | 68.96 | 69.24 | 9,575,031 | -0.61(-0.88%) |
Oct 11, 2012 | 70.05 | 70.57 | 69.86 | 69.86 | 11,782,861 | +0.38(+0.54%) |
Oct 10, 2012 | 70.83 | 71.08 | 69.21 | 69.48 | 25,825,980 | -3.03(-4.18%) |
Oct 09, 2012 | 72.61 | 73.14 | 72.51 | 72.51 | 9,684,184 | -0.16(-0.22%) |
Oct 08, 2012 | 72.41 | 72.83 | 72.26 | 72.67 | 5,559,229 | +0.07(+0.10%) |
Oct 05, 2012 | 72.55 | 73.06 | 72.36 | 72.60 | 7,295,939 | +0.22(+0.30%) |
Oct 04, 2012 | 72.07 | 72.58 | 71.96 | 72.38 | 8,782,070 | +0.62(+0.87%) |
Oct 03, 2012 | 72.69 | 72.75 | 71.70 | 71.76 | 11,915,726 | -1.12(-1.54%) |
Oct 02, 2012 | 72.69 | 72.96 | 72.24 | 72.88 | 9,488,898 | +0.44(+0.61%) |
Oct 01, 2012 | 72.24 | 73.06 | 72.21 | 72.44 | 7,955,378 | +0.43(+0.59%) |
Sep 28, 2012 | 72.22 | 72.22 | 71.76 | 72.02 | 9,120,673 | -0.40(-0.55%) |
Sep 27, 2012 | 72.15 | 72.54 | 71.99 | 72.41 | 8,872,634 | +0.56(+0.77%) |
Sep 26, 2012 | 72.18 | 72.29 | 71.76 | 71.86 | 9,042,040 | -0.39(-0.53%) |
Sep 25, 2012 | 73.02 | 73.22 | 72.00 | 72.24 | 12,245,394 | -0.52(-0.72%) |
Sep 24, 2012 | 72.63 | 73.21 | 72.57 | 72.77 | 11,019,971 | -0.02(-0.02%) |
Sep 21, 2012 | 73.23 | 73.23 | 72.58 | 72.78 | 16,642,379 | -0.03(-0.04%) |
Sep 20, 2012 | 71.76 | 73.01 | 71.36 | 72.81 | 11,794,168 | +0.77(+1.07%) |
Sep 19, 2012 | 72.34 | 72.40 | 71.57 | 72.04 | 9,675,287 | -0.23(-0.32%) |
Sep 18, 2012 | 72.28 | 72.69 | 72.04 | 72.27 | 8,254,414 | -0.11(-0.15%) |
Sep 17, 2012 | 72.39 | 73.22 | 72.22 | 72.38 | 11,992,445 | -0.07(-0.09%) |
Sep 14, 2012 | 72.25 | 73.04 | 71.97 | 72.44 | 14,533,391 | +0.43(+0.59%) |
Sep 13, 2012 | 70.89 | 72.27 | 70.51 | 72.02 | 12,523,377 | +1.29(+1.82%) |
Sep 12, 2012 | 70.58 | 70.89 | 70.45 | 70.73 | 7,154,751 | +0.19(+0.26%) |
Sep 11, 2012 | 70.48 | 70.90 | 70.44 | 70.55 | 7,702,239 | +0.14(+0.19%) |
Sep 10, 2012 | 70.56 | 70.77 | 70.19 | 70.41 | 8,436,171 | -0.02(-0.04%) |
Sep 07, 2012 | 69.80 | 70.44 | 69.66 | 70.44 | 8,186,625 | +0.60(+0.86%) |
Sep 06, 2012 | 68.93 | 70.09 | 68.93 | 69.84 | 8,952,573 | +1.40(+2.04%) |
Sep 05, 2012 | 68.95 | 69.03 | 68.33 | 68.44 | 7,188,028 | -0.28(-0.40%) |
Sep 04, 2012 | 69.22 | 69.37 | 68.51 | 68.72 | 7,497,388 | -0.58(-0.84%) |
Aug 31, 2012 | 69.00 | 69.79 | 69.00 | 69.30 | 8,995,071 | +0.76(+1.11%) |
Aug 30, 2012 | 68.89 | 69.01 | 68.53 | 68.54 | 5,701,960 | -0.54(-0.78%) |
Aug 29, 2012 | 69.40 | 69.47 | 68.95 | 69.08 | 5,334,970 | +0.04(+0.06%) |
Aug 27, 2012 | 69.31 | 69.44 | 68.87 | 69.03 | 5,484,365 | -0.17(-0.25%) |
Aug 24, 2012 | 68.44 | 69.32 | 68.43 | 69.21 | 5,589,064 | +0.44(+0.65%) |
Aug 23, 2012 | 69.25 | 69.31 | 68.55 | 68.76 | 6,780,933 | -0.53(-0.77%) |
Aug 22, 2012 | 69.14 | 69.42 | 68.76 | 69.29 | 7,194,735 | +0.11(+0.15%) |
Aug 21, 2012 | 69.70 | 70.10 | 69.06 | 69.19 | 7,521,238 | -0.33(-0.48%) |
Aug 20, 2012 | 69.63 | 69.75 | 69.29 | 69.52 | 6,325,215 | -0.09(-0.12%) |
Aug 17, 2012 | 70.01 | 70.17 | 69.52 | 69.61 | 9,132,380 | -0.41(-0.58%) |
Aug 16, 2012 | 69.64 | 70.18 | 69.26 | 70.02 | 8,731,048 | +0.46(+0.67%) |
Aug 15, 2012 | 69.28 | 69.82 | 69.20 | 69.55 | 7,347,645 | +0.09(+0.13%) |
Aug 14, 2012 | 69.69 | 69.80 | 69.24 | 69.46 | 10,255,191 | +0.02(+0.04%) |
Aug 13, 2012 | 69.46 | 69.63 | 69.09 | 69.44 | 7,073,643 | -0.17(-0.24%) |
Aug 10, 2012 | 68.63 | 69.66 | 68.21 | 69.60 | 8,333,262 | +0.56(+0.82%) |
Aug 09, 2012 | 68.81 | 69.44 | 68.48 | 69.04 | 7,907,126 | +0.30(+0.44%) |
Aug 08, 2012 | 68.34 | 69.04 | 68.26 | 68.74 | 8,880,504 | +0.12(+0.17%) |
Aug 07, 2012 | 68.41 | 68.89 | 68.35 | 68.62 | 8,896,683 | +0.39(+0.57%) |
Aug 06, 2012 | 67.88 | 68.71 | 67.85 | 68.23 | 8,486,283 | +0.12(+0.17%) |
Aug 03, 2012 | 68.12 | 68.58 | 67.98 | 68.11 | 9,735,792 | +1.15(+1.71%) |
Aug 02, 2012 | 67.09 | 67.38 | 66.49 | 66.96 | 10,869,011 | -0.75(-1.11%) |
Aug 01, 2012 | 67.25 | 68.18 | 66.90 | 67.72 | 13,645,309 | +0.55(+0.82%) |
Jul 31, 2012 | 67.15 | 67.93 | 67.14 | 67.17 | 16,338,618 | -0.15(-0.22%) |
Jul 30, 2012 | 66.73 | 67.38 | 66.66 | 67.31 | 9,445,906 | +0.34(+0.51%) |
Jul 27, 2012 | 67.04 | 67.12 | 65.67 | 66.97 | 13,606,587 | +0.61(+0.91%) |
Jul 26, 2012 | 65.95 | 66.58 | 65.75 | 66.36 | 11,113,900 | +1.35(+2.08%) |
Jul 25, 2012 | 65.29 | 65.44 | 64.53 | 65.01 | 8,934,474 | -0.15(-0.23%) |
Jul 24, 2012 | 66.30 | 66.30 | 64.12 | 65.16 | 10,857,299 | -1.01(-1.53%) |
Jul 23, 2012 | 65.74 | 66.37 | 64.99 | 66.17 | 9,711,912 | -0.76(-1.14%) |
Jul 20, 2012 | 66.30 | 66.96 | 65.89 | 66.93 | 15,288,668 | +0.21(+0.32%) |
Jul 19, 2012 | 66.15 | 66.80 | 65.66 | 66.71 | 11,141,836 | +0.59(+0.89%) |
Jul 18, 2012 | 65.46 | 66.19 | 65.38 | 66.13 | 9,003,141 | +0.28(+0.42%) |
Jul 17, 2012 | 65.58 | 65.89 | 64.72 | 65.85 | 10,878,733 | +0.40(+0.61%) |
Jul 16, 2012 | 64.80 | 65.74 | 64.67 | 65.45 | 8,459,106 | +0.47(+0.73%) |
Jul 13, 2012 | 64.57 | 65.09 | 64.28 | 64.98 | 11,048,012 | +0.60(+0.93%) |
Jul 12, 2012 | 63.94 | 65.02 | 63.91 | 64.38 | 12,841,955 | +0.11(+0.17%) |
Jul 11, 2012 | 63.94 | 64.75 | 63.76 | 64.27 | 9,676,022 | +0.59(+0.93%) |
Jul 10, 2012 | 64.28 | 64.60 | 63.31 | 63.67 | 10,480,654 | -0.36(-0.56%) |
Jul 09, 2012 | 64.34 | 64.38 | 63.47 | 64.03 | 8,537,729 | -0.37(-0.58%) |
Jul 06, 2012 | 64.35 | 64.57 | 63.99 | 64.40 | 7,524,291 | -0.59(-0.91%) |
Jul 05, 2012 | 65.14 | 65.62 | 64.81 | 64.99 | 8,230,972 | -0.82(-1.25%) |
Jul 03, 2012 | 65.15 | 65.84 | 65.11 | 65.81 | 6,657,082 | +0.93(+1.43%) |
Jul 02, 2012 | 64.72 | 65.03 | 64.17 | 64.89 | 9,292,530 | +0.22(+0.34%) |
Jun 29, 2012 | 64.56 | 64.67 | 63.96 | 64.67 | 17,332,702 | +1.25(+1.97%) |
Jun 28, 2012 | 62.43 | 63.53 | 62.17 | 63.42 | 11,436,756 | +0.55(+0.87%) |
Jun 27, 2012 | 62.19 | 63.07 | 62.06 | 62.87 | 9,362,682 | +0.99(+1.60%) |
Jun 26, 2012 | 60.66 | 62.09 | 60.58 | 61.88 | 12,425,073 | +1.15(+1.89%) |
Jun 25, 2012 | 60.89 | 61.03 | 60.17 | 60.73 | 11,567,982 | -0.83(-1.35%) |
Jun 22, 2012 | 61.69 | 61.98 | 61.04 | 61.56 | 19,109,782 | +0.26(+0.42%) |
Jun 21, 2012 | 63.42 | 63.59 | 61.22 | 61.31 | 13,853,239 | -2.21(-3.48%) |
Jun 20, 2012 | 63.77 | 64.08 | 62.88 | 63.52 | 12,414,196 | -0.26(-0.41%) |
Jun 19, 2012 | 63.74 | 64.15 | 63.61 | 63.78 | 9,976,717 | +0.37(+0.58%) |
Jun 18, 2012 | 63.22 | 63.73 | 63.13 | 63.42 | 10,817,651 | -0.53(-0.83%) |
Jun 15, 2012 | 63.13 | 64.05 | 62.91 | 63.95 | 18,095,162 | +1.48(+2.36%) |
Jun 14, 2012 | 61.40 | 62.63 | 61.23 | 62.47 | 10,669,658 | +1.10(+1.79%) |
Jun 13, 2012 | 61.71 | 62.15 | 61.12 | 61.37 | 8,466,190 | -0.37(-0.61%) |
Jun 12, 2012 | 61.42 | 61.85 | 61.03 | 61.75 | 9,679,230 | +0.51(+0.83%) |
Jun 11, 2012 | 62.51 | 62.72 | 61.03 | 61.24 | 11,480,556 | -0.57(-0.92%) |
Jun 08, 2012 | 61.23 | 61.91 | 61.11 | 61.81 | 9,403,105 | +0.28(+0.45%) |
Jun 07, 2012 | 61.90 | 62.52 | 61.41 | 61.53 | 13,003,641 | +0.36(+0.59%) |
Jun 06, 2012 | 60.00 | 61.17 | 59.81 | 61.17 | 11,613,035 | +2.03(+3.43%) |
Jun 05, 2012 | 59.08 | 59.38 | 58.71 | 59.14 | 9,611,852 | -0.06(-0.09%) |
Jun 04, 2012 | 59.14 | 59.54 | 58.68 | 59.20 | 11,084,811 | +0.10(+0.18%) |
Jun 01, 2012 | 59.24 | 59.63 | 58.86 | 59.09 | 15,079,862 | -1.16(-1.93%) |
May 31, 2012 | 60.11 | 60.78 | 59.26 | 60.26 | 15,288,548 | +0.42(+0.70%) |
May 30, 2012 | 60.75 | 60.75 | 59.76 | 59.84 | 11,884,761 | -1.60(-2.60%) |
May 29, 2012 | 61.18 | 61.82 | 60.99 | 61.44 | 8,520,919 | +0.85(+1.40%) |
May 25, 2012 | 61.32 | 61.44 | 60.33 | 60.60 | 9,073,532 | -0.74(-1.20%) |
May 24, 2012 | 60.84 | 61.37 | 60.41 | 61.33 | 10,314,388 | +0.65(+1.07%) |
May 23, 2012 | 60.27 | 60.68 | 59.27 | 60.68 | 13,071,374 | -0.20(-0.32%) |
May 22, 2012 | 61.25 | 61.71 | 60.52 | 60.88 | 9,934,945 | -0.23(-0.37%) |
May 21, 2012 | 60.57 | 61.14 | 60.28 | 61.11 | 10,065,269 | +0.75(+1.25%) |
May 18, 2012 | 61.59 | 61.75 | 60.22 | 60.35 | 18,170,938 | -1.03(-1.68%) |
May 17, 2012 | 61.42 | 62.16 | 61.23 | 61.38 | 10,651,638 | +0.02(+0.04%) |
May 16, 2012 | 61.77 | 62.39 | 61.30 | 61.36 | 10,480,217 | +0.06(+0.10%) |
May 15, 2012 | 61.99 | 62.36 | 61.18 | 61.30 | 13,862,003 | -0.63(-1.02%) |
May 14, 2012 | 61.81 | 62.15 | 61.52 | 61.93 | 11,558,008 | -0.46(-0.73%) |
May 11, 2012 | 62.54 | 63.15 | 62.25 | 62.38 | 8,139,612 | -0.41(-0.65%) |
May 10, 2012 | 62.47 | 63.32 | 62.36 | 62.79 | 34,742,228 | +0.96(+1.55%) |
May 09, 2012 | 61.73 | 62.27 | 61.58 | 61.83 | 10,069,429 | -0.64(-1.03%) |
May 08, 2012 | 62.42 | 62.70 | 61.69 | 62.47 | 13,445,429 | -0.29(-0.45%) |
May 07, 2012 | 62.62 | 63.07 | 62.32 | 62.76 | 10,085,635 | -0.25(-0.40%) |
May 04, 2012 | 63.95 | 64.08 | 62.73 | 63.01 | 10,273,856 | -1.38(-2.14%) |
May 03, 2012 | 65.03 | 65.04 | 64.03 | 64.39 | 8,037,996 | -0.63(-0.97%) |
May 02, 2012 | 65.31 | 65.40 | 64.75 | 65.02 | 7,959,568 | -0.75(-1.15%) |
May 01, 2012 | 64.84 | 66.09 | 64.63 | 65.77 | 10,175,144 | +1.04(+1.60%) |
Apr 30, 2012 | 64.49 | 64.76 | 64.28 | 64.73 | 7,781,341 | +0.22(+0.34%) |
Apr 27, 2012 | 64.87 | 64.88 | 64.19 | 64.51 | 8,228,780 | -0.01(-0.02%) |
Apr 26, 2012 | 63.18 | 64.82 | 63.17 | 64.53 | 14,051,561 | +1.44(+2.28%) |
Apr 25, 2012 | 62.91 | 63.11 | 62.34 | 63.09 | 8,738,497 | +0.50(+0.80%) |
Apr 24, 2012 | 62.43 | 62.67 | 62.05 | 62.59 | 6,756,347 | +0.36(+0.58%) |
Apr 23, 2012 | 61.47 | 62.40 | 61.29 | 62.23 | 9,203,169 | -0.05(-0.08%) |
Apr 20, 2012 | 62.64 | 63.08 | 62.22 | 62.28 | 9,575,099 | +0.01(+0.01%) |
Apr 19, 2012 | 62.73 | 62.96 | 62.07 | 62.27 | 11,140,862 | -0.53(-0.85%) |
Apr 18, 2012 | 62.83 | 63.16 | 62.48 | 62.81 | 7,960,881 | -0.14(-0.22%) |
Apr 17, 2012 | 62.24 | 63.23 | 62.17 | 62.95 | 9,055,152 | +1.28(+2.08%) |
Apr 16, 2012 | 61.73 | 62.11 | 61.46 | 61.67 | 9,983,937 | +0.44(+0.72%) |
Apr 13, 2012 | 62.14 | 62.18 | 61.19 | 61.22 | 11,272,844 | -1.10(-1.76%) |
Apr 12, 2012 | 61.29 | 62.49 | 61.07 | 62.32 | 10,620,260 | +1.00(+1.62%) |
Apr 11, 2012 | 62.15 | 62.24 | 61.22 | 61.33 | 14,106,632 | -0.30(-0.49%) |
Apr 10, 2012 | 62.72 | 62.80 | 61.60 | 61.63 | 14,662,948 | -1.24(-1.97%) |
Apr 09, 2012 | 62.75 | 63.23 | 62.48 | 62.87 | 8,203,074 | -0.77(-1.20%) |
Apr 05, 2012 | 63.89 | 64.33 | 63.38 | 63.63 | 9,847,532 | -0.52(-0.80%) |
Apr 04, 2012 | 64.55 | 64.55 | 63.80 | 64.15 | 8,939,490 | -0.94(-1.44%) |
Apr 03, 2012 | 65.57 | 65.75 | 64.53 | 65.09 | 7,720,710 | -0.70(-1.07%) |
Apr 02, 2012 | 64.91 | 66.09 | 64.76 | 65.79 | 8,540,716 | +0.66(+1.02%) |
Mar 30, 2012 | 65.03 | 65.15 | 64.64 | 65.13 | 10,078,613 | +0.22(+0.34%) |
Mar 29, 2012 | 63.83 | 65.01 | 63.74 | 64.91 | 9,537,512 | +0.58(+0.91%) |
Mar 28, 2012 | 64.74 | 64.98 | 63.91 | 64.33 | 11,220,594 | -0.70(-1.07%) |
Mar 27, 2012 | 65.54 | 65.61 | 65.01 | 65.03 | 7,123,949 | -0.49(-0.74%) |
Mar 26, 2012 | 65.14 | 65.59 | 64.90 | 65.51 | 8,743,256 | +0.90(+1.39%) |
Mar 23, 2012 | 64.20 | 64.94 | 63.69 | 64.61 | 10,869,577 | +0.61(+0.96%) |
Mar 22, 2012 | 64.91 | 64.99 | 63.80 | 64.00 | 13,633,245 | -1.56(-2.37%) |
Mar 21, 2012 | 66.19 | 66.23 | 65.21 | 65.55 | 12,428,079 | -0.71(-1.07%) |
Mar 20, 2012 | 66.78 | 66.78 | 66.17 | 66.26 | 10,137,370 | -0.98(-1.46%) |
Mar 19, 2012 | 67.14 | 67.46 | 67.01 | 67.25 | 9,374,680 | +0.26(+0.38%) |
Mar 16, 2012 | 67.08 | 67.33 | 66.88 | 66.99 | 18,260,312 | +0.15(+0.23%) |
Mar 15, 2012 | 67.13 | 67.39 | 66.50 | 66.84 | 14,649,464 | -0.40(-0.60%) |
Mar 14, 2012 | 67.46 | 68.21 | 67.15 | 67.24 | 14,517,876 | -0.30(-0.45%) |
Mar 13, 2012 | 66.96 | 67.62 | 66.48 | 67.55 | 12,067,808 | +0.72(+1.08%) |
Mar 12, 2012 | 66.61 | 66.82 | 66.31 | 66.82 | 8,765,034 | +0.26(+0.39%) |
Mar 09, 2012 | 66.76 | 67.07 | 66.44 | 66.56 | 9,390,065 | -0.28(-0.42%) |
Mar 08, 2012 | 66.70 | 67.17 | 66.56 | 66.84 | 9,062,494 | +0.35(+0.52%) |
Mar 07, 2012 | 66.22 | 66.79 | 65.72 | 66.50 | 11,305,083 | +0.37(+0.56%) |
Mar 06, 2012 | 65.69 | 66.23 | 65.61 | 66.12 | 12,314,111 | -0.29(-0.43%) |
Mar 05, 2012 | 66.30 | 66.49 | 65.69 | 66.41 | 9,780,472 | -0.18(-0.26%) |
Mar 02, 2012 | 66.52 | 66.74 | 66.22 | 66.59 | 8,851,990 | -0.09(-0.14%) |