Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.27 | 73.74 | 73.00 | 73.72 | 3,283,191 | +0.71(+0.97%) |
Mar 27, 2013 | 73.05 | 73.16 | 72.79 | 73.01 | 3,071,269 | -0.54(-0.74%) |
Mar 26, 2013 | 73.09 | 73.66 | 73.09 | 73.55 | 2,730,619 | +0.62(+0.86%) |
Mar 25, 2013 | 73.87 | 74.06 | 72.59 | 72.93 | 5,392,356 | -0.87(-1.17%) |
Mar 22, 2013 | 72.88 | 73.84 | 72.88 | 73.79 | 3,475,120 | +1.03(+1.41%) |
Mar 21, 2013 | 73.08 | 73.13 | 72.61 | 72.77 | 2,794,751 | -0.50(-0.68%) |
Mar 20, 2013 | 73.44 | 73.62 | 73.07 | 73.27 | 2,595,621 | +0.33(+0.46%) |
Mar 19, 2013 | 73.38 | 73.49 | 72.56 | 72.93 | 4,631,183 | -0.16(-0.22%) |
Mar 18, 2013 | 72.97 | 73.47 | 72.96 | 73.09 | 2,612,257 | -0.69(-0.93%) |
Mar 15, 2013 | 73.43 | 74.11 | 73.40 | 73.78 | 7,426,640 | +0.26(+0.36%) |
Mar 14, 2013 | 73.04 | 73.52 | 72.99 | 73.52 | 3,183,093 | +0.64(+0.88%) |
Mar 13, 2013 | 72.90 | 73.20 | 72.73 | 72.87 | 2,970,479 | -0.03(-0.04%) |
Mar 12, 2013 | 73.38 | 73.49 | 72.78 | 72.90 | 3,211,317 | -0.47(-0.64%) |
Mar 11, 2013 | 73.04 | 73.47 | 73.04 | 73.37 | 2,482,249 | +0.07(+0.09%) |
Mar 08, 2013 | 72.81 | 73.37 | 72.69 | 73.30 | 3,401,133 | +0.81(+1.12%) |
Mar 07, 2013 | 72.67 | 72.92 | 72.45 | 72.49 | 2,706,070 | -0.08(-0.11%) |
Mar 06, 2013 | 72.62 | 73.10 | 72.44 | 72.57 | 5,004,552 | +0.15(+0.20%) |
Mar 05, 2013 | 71.95 | 72.68 | 71.87 | 72.43 | 3,795,900 | +0.81(+1.13%) |
Mar 04, 2013 | 71.78 | 71.78 | 71.14 | 71.62 | 3,700,878 | -0.34(-0.47%) |
Mar 01, 2013 | 71.69 | 72.07 | 71.23 | 71.96 | 3,837,300 | -0.16(-0.22%) |
Feb 28, 2013 | 71.85 | 72.50 | 71.63 | 72.12 | 4,141,117 | +0.30(+0.42%) |
Feb 27, 2013 | 70.80 | 72.07 | 70.69 | 71.82 | 3,394,782 | +0.87(+1.23%) |
Feb 26, 2013 | 70.80 | 71.19 | 70.67 | 70.94 | 3,566,135 | +0.39(+0.55%) |
Feb 25, 2013 | 72.05 | 72.14 | 70.56 | 70.56 | 4,358,469 | -1.24(-1.73%) |
Feb 22, 2013 | 71.41 | 71.91 | 71.30 | 71.80 | 3,112,148 | +0.57(+0.80%) |
Feb 21, 2013 | 71.34 | 71.52 | 71.00 | 71.23 | 3,978,460 | -0.30(-0.42%) |
Feb 20, 2013 | 72.24 | 72.39 | 71.53 | 71.53 | 4,322,358 | -0.71(-0.99%) |
Feb 19, 2013 | 71.71 | 72.39 | 71.64 | 72.24 | 4,309,804 | +0.66(+0.92%) |
Feb 15, 2013 | 71.46 | 71.69 | 71.16 | 71.58 | 3,354,637 | +0.31(+0.44%) |
Feb 14, 2013 | 71.03 | 71.52 | 70.88 | 71.27 | 3,197,819 | -0.06(-0.08%) |
Feb 13, 2013 | 71.44 | 71.70 | 71.13 | 71.32 | 2,451,348 | +0.02(+0.03%) |
Feb 12, 2013 | 70.75 | 71.39 | 70.73 | 71.30 | 2,797,508 | +0.58(+0.82%) |
Feb 11, 2013 | 70.56 | 70.90 | 70.32 | 70.72 | 2,489,181 | -0.03(-0.04%) |
Feb 08, 2013 | 70.53 | 71.21 | 70.32 | 70.75 | 2,811,715 | +0.30(+0.43%) |
Feb 07, 2013 | 70.74 | 70.80 | 69.92 | 70.45 | 3,304,608 | -0.32(-0.46%) |
Feb 06, 2013 | 69.69 | 70.98 | 69.66 | 70.77 | 5,093,913 | +1.32(+1.91%) |
Feb 04, 2013 | 69.45 | 69.75 | 69.32 | 69.45 | 2,884,059 | -0.54(-0.78%) |
Feb 01, 2013 | 69.91 | 70.29 | 69.72 | 69.99 | 5,593,010 | +0.70(+1.00%) |
Jan 31, 2013 | 69.39 | 69.57 | 68.96 | 69.30 | 5,462,244 | -0.17(-0.25%) |
Jan 30, 2013 | 70.16 | 70.26 | 69.39 | 69.47 | 4,098,289 | -0.70(-0.99%) |
Jan 29, 2013 | 69.14 | 70.20 | 68.96 | 70.16 | 5,123,418 | +0.80(+1.15%) |
Jan 28, 2013 | 69.59 | 69.59 | 69.10 | 69.36 | 4,302,221 | +0.04(+0.06%) |
Jan 25, 2013 | 68.77 | 69.52 | 68.63 | 69.32 | 6,149,489 | +0.63(+0.92%) |
Jan 24, 2013 | 68.49 | 68.79 | 68.09 | 68.69 | 5,537,588 | +0.12(+0.18%) |
Jan 23, 2013 | 68.21 | 68.71 | 68.10 | 68.56 | 5,193,685 | +0.11(+0.16%) |
Jan 22, 2013 | 67.81 | 68.45 | 67.61 | 68.45 | 4,665,279 | +0.41(+0.60%) |
Jan 18, 2013 | 67.83 | 68.09 | 67.57 | 68.05 | 4,630,087 | +0.45(+0.67%) |
Jan 17, 2013 | 67.39 | 67.88 | 67.20 | 67.59 | 4,069,237 | +0.33(+0.49%) |
Jan 16, 2013 | 66.85 | 67.33 | 66.79 | 67.26 | 3,035,880 | +0.21(+0.32%) |
Jan 15, 2013 | 66.73 | 67.13 | 66.55 | 67.05 | 3,056,427 | +0.14(+0.22%) |
Jan 14, 2013 | 66.44 | 67.12 | 66.23 | 66.90 | 3,761,703 | +0.55(+0.83%) |
Jan 11, 2013 | 66.05 | 66.61 | 65.61 | 66.35 | 4,242,676 | -0.42(-0.63%) |
Jan 10, 2013 | 66.65 | 66.84 | 66.39 | 66.77 | 3,773,444 | +0.33(+0.50%) |
Jan 09, 2013 | 66.07 | 66.67 | 65.96 | 66.44 | 3,423,947 | +0.63(+0.95%) |
Jan 08, 2013 | 65.59 | 65.99 | 65.54 | 65.81 | 3,855,219 | +0.01(+0.01%) |
Jan 07, 2013 | 65.48 | 65.97 | 65.30 | 65.81 | 3,984,273 | +0.08(+0.13%) |
Jan 04, 2013 | 65.33 | 65.80 | 65.15 | 65.73 | 3,925,036 | +0.48(+0.74%) |
Jan 03, 2013 | 65.02 | 65.42 | 64.87 | 65.24 | 3,924,394 | -0.08(-0.12%) |
Jan 02, 2013 | 65.28 | 65.32 | 63.99 | 65.32 | 4,653,051 | +1.33(+2.08%) |
Dec 31, 2012 | 63.09 | 64.04 | 62.99 | 63.99 | 3,733,962 | +0.74(+1.17%) |
Dec 28, 2012 | 63.39 | 63.95 | 63.13 | 63.25 | 2,723,996 | -0.59(-0.93%) |
Dec 27, 2012 | 64.17 | 64.21 | 63.18 | 63.84 | 3,425,661 | -0.30(-0.46%) |
Dec 26, 2012 | 64.33 | 64.59 | 63.92 | 64.14 | 2,238,736 | -0.08(-0.13%) |
Dec 24, 2012 | 63.89 | 64.59 | 63.88 | 64.22 | 1,383,352 | +0.06(+0.10%) |
Dec 21, 2012 | 63.94 | 64.55 | 63.36 | 64.16 | 8,676,545 | -0.71(-1.09%) |
Dec 20, 2012 | 64.33 | 64.88 | 64.24 | 64.87 | 4,773,769 | +0.77(+1.19%) |
Dec 19, 2012 | 64.73 | 64.77 | 64.07 | 64.11 | 4,722,803 | -0.57(-0.88%) |
Dec 18, 2012 | 64.18 | 64.78 | 64.09 | 64.68 | 4,062,903 | +0.57(+0.88%) |
Dec 17, 2012 | 63.67 | 64.17 | 63.49 | 64.11 | 3,991,368 | +0.52(+0.81%) |
Dec 14, 2012 | 63.40 | 63.80 | 63.40 | 63.60 | 3,930,758 | -0.15(-0.24%) |
Dec 13, 2012 | 64.06 | 64.40 | 63.51 | 63.75 | 3,803,734 | -0.43(-0.67%) |
Dec 12, 2012 | 64.59 | 64.78 | 63.76 | 64.17 | 5,898,330 | -0.39(-0.60%) |
Dec 11, 2012 | 63.85 | 64.71 | 63.75 | 64.56 | 5,545,684 | +1.25(+1.97%) |
Dec 10, 2012 | 62.97 | 63.73 | 62.95 | 63.31 | 4,132,105 | +0.25(+0.39%) |
Dec 07, 2012 | 62.88 | 63.18 | 62.49 | 63.06 | 3,593,319 | +0.39(+0.62%) |
Dec 06, 2012 | 62.58 | 62.78 | 62.24 | 62.68 | 2,942,171 | +0.13(+0.21%) |
Dec 05, 2012 | 62.23 | 62.85 | 61.75 | 62.55 | 4,348,100 | +0.44(+0.71%) |
Dec 04, 2012 | 62.24 | 62.50 | 62.02 | 62.11 | 2,858,128 | -0.57(-0.91%) |
Nov 30, 2012 | 62.49 | 62.84 | 62.36 | 62.68 | 3,316,390 | +0.21(+0.33%) |
Nov 29, 2012 | 62.95 | 63.38 | 62.38 | 62.47 | 3,430,165 | -0.19(-0.31%) |
Nov 28, 2012 | 62.09 | 62.71 | 61.67 | 62.67 | 3,520,482 | +0.43(+0.69%) |
Nov 27, 2012 | 62.16 | 62.69 | 62.11 | 62.24 | 3,633,592 | +0.15(+0.24%) |
Nov 26, 2012 | 61.71 | 62.20 | 61.71 | 62.09 | 2,772,471 | -0.13(-0.21%) |
Nov 23, 2012 | 61.54 | 62.25 | 61.44 | 62.22 | 1,597,744 | +0.92(+1.51%) |
Nov 21, 2012 | 61.39 | 61.44 | 61.10 | 61.29 | 2,918,355 | -0.06(-0.09%) |
Nov 20, 2012 | 61.39 | 61.80 | 60.92 | 61.35 | 2,952,927 | +0.03(+0.05%) |
Nov 19, 2012 | 61.10 | 61.41 | 60.77 | 61.32 | 3,927,005 | +0.73(+1.21%) |
Nov 16, 2012 | 60.33 | 61.19 | 60.08 | 60.59 | 7,649,525 | +0.33(+0.55%) |
Nov 15, 2012 | 59.38 | 60.45 | 59.38 | 60.26 | 4,808,012 | +0.49(+0.81%) |
Nov 14, 2012 | 61.05 | 61.19 | 59.61 | 59.77 | 4,210,783 | -1.21(-1.99%) |
Nov 13, 2012 | 60.66 | 61.75 | 60.49 | 60.99 | 4,361,395 | -0.07(-0.11%) |
Nov 12, 2012 | 60.90 | 61.39 | 60.59 | 61.05 | 3,242,677 | +0.25(+0.42%) |
Nov 09, 2012 | 60.66 | 61.31 | 60.32 | 60.80 | 4,639,615 | +0.18(+0.29%) |
Nov 08, 2012 | 61.01 | 61.50 | 60.56 | 60.62 | 4,390,786 | -0.57(-0.93%) |
Nov 07, 2012 | 61.85 | 61.85 | 60.73 | 61.19 | 6,708,905 | -1.01(-1.63%) |
Nov 06, 2012 | 61.60 | 62.46 | 61.53 | 62.20 | 4,098,670 | +0.86(+1.41%) |
Nov 05, 2012 | 60.30 | 61.51 | 60.30 | 61.34 | 3,487,654 | +0.43(+0.71%) |
Nov 02, 2012 | 61.35 | 61.60 | 60.78 | 60.91 | 4,459,620 | -0.19(-0.31%) |
Nov 01, 2012 | 60.21 | 61.21 | 60.14 | 61.10 | 4,830,009 | +1.13(+1.88%) |
Oct 31, 2012 | 60.27 | 60.72 | 59.90 | 59.97 | 4,908,374 | -0.29(-0.49%) |
Oct 26, 2012 | 60.18 | 60.27 | 60.27 | 60.27 | 5,247,579 | +0.15(+0.25%) |
Oct 25, 2012 | 60.64 | 60.82 | 59.84 | 60.12 | 6,739,291 | -0.40(-0.66%) |
Oct 24, 2012 | 60.95 | 61.30 | 60.35 | 60.51 | 4,851,186 | -0.23(-0.38%) |
Oct 23, 2012 | 61.39 | 61.97 | 60.64 | 60.75 | 8,568,186 | -2.88(-4.53%) |
Oct 19, 2012 | 64.77 | 64.77 | 63.46 | 63.63 | 5,557,155 | -1.23(-1.90%) |
Oct 18, 2012 | 64.82 | 65.04 | 64.47 | 64.86 | 3,707,738 | -0.05(-0.07%) |
Oct 17, 2012 | 65.00 | 65.11 | 64.73 | 64.91 | 4,662,068 | +0.40(+0.62%) |
Oct 16, 2012 | 64.37 | 64.59 | 63.87 | 64.51 | 4,173,707 | +0.99(+1.55%) |
Oct 15, 2012 | 63.47 | 63.71 | 63.24 | 63.53 | 4,259,682 | +0.03(+0.04%) |
Oct 12, 2012 | 63.64 | 63.90 | 63.26 | 63.50 | 3,748,141 | -0.05(-0.09%) |
Oct 11, 2012 | 64.26 | 64.27 | 63.52 | 63.55 | 3,548,162 | -0.31(-0.48%) |
Oct 10, 2012 | 64.32 | 64.35 | 63.77 | 63.86 | 3,741,619 | -0.45(-0.70%) |
Oct 09, 2012 | 65.24 | 65.24 | 64.29 | 64.31 | 4,366,630 | -0.98(-1.50%) |
Oct 08, 2012 | 64.73 | 65.35 | 64.70 | 65.29 | 3,808,757 | +0.28(+0.43%) |
Oct 05, 2012 | 64.86 | 65.17 | 64.66 | 65.01 | 5,351,181 | +0.36(+0.56%) |
Oct 04, 2012 | 64.39 | 64.72 | 64.12 | 64.65 | 3,697,609 | +0.45(+0.69%) |
Oct 03, 2012 | 64.22 | 64.35 | 63.67 | 64.20 | 3,812,244 | +0.16(+0.26%) |
Oct 02, 2012 | 64.51 | 64.55 | 63.74 | 64.04 | 5,190,925 | +0.17(+0.27%) |
Oct 01, 2012 | 63.60 | 64.54 | 63.13 | 63.87 | 5,697,845 | +0.60(+0.94%) |
Sep 28, 2012 | 63.31 | 63.57 | 62.78 | 63.27 | 3,738,784 | -0.27(-0.43%) |
Sep 27, 2012 | 63.59 | 63.81 | 62.96 | 63.55 | 3,040,374 | +0.16(+0.25%) |
Sep 26, 2012 | 63.59 | 63.94 | 63.35 | 63.39 | 3,816,556 | -0.16(-0.26%) |
Sep 25, 2012 | 64.32 | 64.42 | 63.48 | 63.55 | 5,551,898 | -0.62(-0.96%) |
Sep 24, 2012 | 63.57 | 64.42 | 63.51 | 64.17 | 4,436,621 | +0.36(+0.56%) |
Sep 21, 2012 | 64.40 | 64.40 | 63.63 | 63.81 | 13,951,042 | -0.25(-0.40%) |
Sep 20, 2012 | 63.81 | 64.10 | 63.61 | 64.07 | 3,031,649 | -0.03(-0.05%) |
Sep 19, 2012 | 63.59 | 64.40 | 63.48 | 64.10 | 3,978,016 | +0.14(+0.21%) |
Sep 18, 2012 | 64.20 | 64.35 | 63.82 | 63.96 | 3,618,712 | -0.24(-0.37%) |
Sep 17, 2012 | 64.12 | 64.42 | 64.01 | 64.20 | 4,805,955 | -0.14(-0.21%) |
Sep 14, 2012 | 63.57 | 64.34 | 63.37 | 64.34 | 7,293,179 | +1.31(+2.09%) |
Sep 13, 2012 | 62.25 | 63.28 | 61.93 | 63.03 | 3,986,640 | +0.86(+1.38%) |
Sep 12, 2012 | 62.71 | 62.75 | 61.93 | 62.17 | 3,519,576 | -0.25(-0.39%) |
Sep 11, 2012 | 62.12 | 62.70 | 62.06 | 62.42 | 3,510,589 | +0.34(+0.55%) |
Sep 10, 2012 | 63.17 | 63.20 | 62.03 | 62.07 | 9,284,103 | -1.47(-2.32%) |
Sep 07, 2012 | 63.93 | 64.11 | 63.46 | 63.55 | 4,696,531 | -0.31(-0.49%) |
Sep 06, 2012 | 63.24 | 63.93 | 63.03 | 63.86 | 4,708,170 | +1.05(+1.67%) |
Sep 05, 2012 | 62.93 | 62.98 | 62.38 | 62.81 | 4,360,705 | +0.05(+0.08%) |
Sep 04, 2012 | 63.01 | 63.21 | 62.37 | 62.77 | 3,698,781 | -0.63(-0.99%) |
Aug 31, 2012 | 63.29 | 63.67 | 62.92 | 63.40 | 2,800,479 | +0.58(+0.92%) |
Aug 30, 2012 | 63.02 | 63.09 | 62.51 | 62.82 | 2,526,328 | -0.46(-0.72%) |
Aug 29, 2012 | 63.33 | 63.53 | 63.19 | 63.28 | 2,535,614 | -0.11(-0.17%) |
Aug 27, 2012 | 63.61 | 63.65 | 63.26 | 63.39 | 2,746,002 | -0.16(-0.26%) |
Aug 24, 2012 | 63.01 | 63.65 | 62.94 | 63.55 | 2,842,153 | +0.58(+0.92%) |
Aug 23, 2012 | 63.43 | 63.45 | 62.84 | 62.97 | 2,663,457 | -0.48(-0.76%) |
Aug 22, 2012 | 63.37 | 63.92 | 63.28 | 63.45 | 3,598,940 | +0.04(+0.06%) |
Aug 21, 2012 | 63.93 | 64.02 | 63.26 | 63.41 | 3,385,024 | -0.46(-0.72%) |
Aug 20, 2012 | 63.95 | 64.06 | 63.64 | 63.87 | 2,409,994 | -0.24(-0.37%) |
Aug 17, 2012 | 63.90 | 64.15 | 63.67 | 64.11 | 4,512,085 | +0.34(+0.53%) |
Aug 16, 2012 | 63.10 | 63.86 | 62.73 | 63.77 | 4,990,754 | +0.82(+1.30%) |
Aug 15, 2012 | 62.59 | 63.09 | 62.55 | 62.95 | 2,915,526 | +0.16(+0.26%) |
Aug 14, 2012 | 62.83 | 62.93 | 62.59 | 62.79 | 2,709,850 | -0.07(-0.11%) |
Aug 13, 2012 | 62.78 | 62.99 | 62.41 | 62.86 | 3,050,758 | +0.07(+0.12%) |
Aug 10, 2012 | 62.16 | 62.79 | 61.87 | 62.78 | 2,579,818 | +0.48(+0.76%) |
Aug 09, 2012 | 62.25 | 62.63 | 62.13 | 62.31 | 2,697,152 | -0.03(-0.04%) |
Aug 08, 2012 | 62.23 | 62.64 | 62.08 | 62.33 | 2,972,704 | -0.05(-0.08%) |
Aug 07, 2012 | 62.38 | 62.80 | 62.33 | 62.38 | 2,594,139 | +0.20(+0.32%) |
Aug 06, 2012 | 62.59 | 62.82 | 62.19 | 62.19 | 2,731,848 | -0.20(-0.32%) |
Aug 03, 2012 | 61.93 | 62.44 | 61.91 | 62.38 | 3,988,657 | +1.10(+1.80%) |
Aug 02, 2012 | 61.30 | 61.72 | 60.70 | 61.28 | 4,335,973 | -0.76(-1.23%) |
Aug 01, 2012 | 62.35 | 62.45 | 61.64 | 62.04 | 3,160,023 | -0.02(-0.03%) |
Jul 31, 2012 | 61.91 | 62.36 | 61.82 | 62.06 | 3,998,587 | -0.03(-0.05%) |
Jul 30, 2012 | 62.19 | 62.55 | 61.84 | 62.10 | 3,990,723 | -0.29(-0.47%) |
Jul 27, 2012 | 61.87 | 62.64 | 61.67 | 62.39 | 5,755,451 | +0.76(+1.24%) |
Jul 26, 2012 | 61.23 | 62.59 | 60.91 | 61.63 | 6,996,066 | +1.25(+2.07%) |
Jul 25, 2012 | 60.33 | 60.65 | 59.84 | 60.38 | 5,205,398 | +0.35(+0.58%) |
Jul 24, 2012 | 60.74 | 60.89 | 59.58 | 60.03 | 4,189,911 | -0.76(-1.25%) |
Jul 23, 2012 | 60.16 | 60.93 | 59.72 | 60.79 | 3,579,001 | -0.43(-0.70%) |
Jul 20, 2012 | 61.35 | 61.56 | 61.12 | 61.22 | 4,451,320 | -0.57(-0.92%) |
Jul 19, 2012 | 61.82 | 62.04 | 61.50 | 61.79 | 4,931,864 | -0.03(-0.04%) |
Jul 18, 2012 | 60.38 | 61.90 | 60.25 | 61.82 | 6,281,359 | +1.29(+2.12%) |
Jul 17, 2012 | 60.04 | 60.78 | 59.56 | 60.53 | 4,525,155 | +0.60(+1.00%) |
Jul 16, 2012 | 59.95 | 60.31 | 59.71 | 59.93 | 4,186,565 | +0.35(+0.58%) |
Jul 13, 2012 | 58.72 | 59.75 | 58.72 | 59.59 | 3,820,940 | +0.80(+1.37%) |
Jul 12, 2012 | 58.91 | 59.16 | 58.05 | 58.78 | 7,259,087 | -0.98(-1.64%) |
Jul 11, 2012 | 60.12 | 60.38 | 59.19 | 59.76 | 6,186,471 | -0.27(-0.45%) |
Jul 10, 2012 | 60.60 | 61.10 | 59.84 | 60.04 | 4,934,358 | -0.48(-0.80%) |
Jul 09, 2012 | 60.45 | 60.60 | 60.08 | 60.52 | 3,823,123 | -0.02(-0.03%) |
Jul 06, 2012 | 60.42 | 60.80 | 60.10 | 60.54 | 3,223,479 | -0.39(-0.65%) |
Jul 05, 2012 | 60.68 | 61.19 | 60.45 | 60.93 | 2,828,669 | -0.09(-0.14%) |
Jul 03, 2012 | 60.62 | 61.06 | 60.60 | 61.02 | 2,073,098 | +0.29(+0.47%) |
Jul 02, 2012 | 60.95 | 61.01 | 60.06 | 60.74 | 3,367,806 | -0.22(-0.36%) |
Jun 29, 2012 | 60.29 | 60.95 | 60.10 | 60.95 | 6,805,329 | +1.66(+2.80%) |
Jun 28, 2012 | 58.75 | 59.35 | 58.49 | 59.29 | 4,802,423 | +0.00(+0.00%) |
Jun 27, 2012 | 58.77 | 59.59 | 58.67 | 59.29 | 4,244,971 | +0.67(+1.14%) |
Jun 26, 2012 | 58.44 | 58.82 | 58.02 | 58.63 | 3,511,878 | +0.22(+0.38%) |
Jun 25, 2012 | 58.42 | 58.72 | 58.14 | 58.40 | 4,275,917 | -0.67(-1.13%) |
Jun 22, 2012 | 59.26 | 59.28 | 58.76 | 59.07 | 4,461,900 | +0.07(+0.12%) |
Jun 21, 2012 | 59.89 | 60.12 | 58.93 | 59.00 | 5,472,383 | -0.55(-0.93%) |
Jun 20, 2012 | 59.82 | 60.06 | 59.42 | 59.55 | 5,066,829 | -0.19(-0.32%) |
Jun 19, 2012 | 59.74 | 59.98 | 59.54 | 59.74 | 4,722,185 | +0.35(+0.58%) |
Jun 18, 2012 | 59.23 | 59.60 | 58.96 | 59.40 | 4,337,152 | -0.09(-0.15%) |
Jun 15, 2012 | 59.57 | 59.80 | 59.19 | 59.48 | 6,906,768 | +0.39(+0.67%) |
Jun 14, 2012 | 58.72 | 59.34 | 58.55 | 59.09 | 4,902,167 | +0.50(+0.85%) |
Jun 13, 2012 | 58.71 | 59.05 | 58.31 | 58.59 | 3,912,851 | -0.41(-0.69%) |
Jun 12, 2012 | 58.28 | 59.01 | 57.97 | 59.00 | 3,778,999 | +1.05(+1.82%) |
Jun 11, 2012 | 58.87 | 58.87 | 57.88 | 57.95 | 3,084,260 | -0.56(-0.95%) |
Jun 08, 2012 | 57.95 | 58.57 | 57.82 | 58.50 | 3,154,753 | +0.34(+0.58%) |
Jun 07, 2012 | 58.23 | 58.63 | 58.05 | 58.16 | 4,457,470 | +0.59(+1.03%) |
Jun 06, 2012 | 56.61 | 57.58 | 56.48 | 57.57 | 4,081,045 | +1.44(+2.57%) |
Jun 05, 2012 | 56.18 | 56.37 | 55.95 | 56.13 | 4,805,273 | -0.07(-0.13%) |
Jun 04, 2012 | 56.32 | 56.46 | 55.77 | 56.21 | 4,262,646 | -0.16(-0.28%) |
Jun 01, 2012 | 56.50 | 57.13 | 56.27 | 56.36 | 5,203,139 | -1.06(-1.85%) |
May 31, 2012 | 57.45 | 57.86 | 57.06 | 57.42 | 5,421,093 | -0.03(-0.05%) |
May 30, 2012 | 57.87 | 57.91 | 57.21 | 57.45 | 3,964,607 | -0.87(-1.49%) |
May 29, 2012 | 58.08 | 58.50 | 57.91 | 58.32 | 3,149,019 | +0.65(+1.12%) |
May 25, 2012 | 57.74 | 57.96 | 57.42 | 57.67 | 3,449,200 | -0.14(-0.24%) |
May 24, 2012 | 57.80 | 57.82 | 57.16 | 57.81 | 3,413,290 | +0.12(+0.21%) |
May 23, 2012 | 56.72 | 57.74 | 56.43 | 57.69 | 4,715,208 | +0.46(+0.80%) |
May 22, 2012 | 57.61 | 57.81 | 56.92 | 57.23 | 4,411,225 | -0.22(-0.39%) |
May 21, 2012 | 57.06 | 57.57 | 56.97 | 57.46 | 3,511,573 | +0.65(+1.14%) |
May 18, 2012 | 57.67 | 57.67 | 56.65 | 56.81 | 5,296,123 | -0.56(-0.98%) |
May 17, 2012 | 58.21 | 58.26 | 57.31 | 57.38 | 4,082,362 | -0.69(-1.18%) |
May 16, 2012 | 58.44 | 58.69 | 58.00 | 58.06 | 4,072,635 | +0.11(+0.19%) |
May 15, 2012 | 58.07 | 58.41 | 57.76 | 57.95 | 3,865,058 | -0.03(-0.06%) |
May 14, 2012 | 57.74 | 58.47 | 57.59 | 57.99 | 3,895,541 | -0.61(-1.04%) |
May 11, 2012 | 58.42 | 59.10 | 58.26 | 58.60 | 3,850,959 | -0.27(-0.46%) |
May 10, 2012 | 58.87 | 59.24 | 58.70 | 58.87 | 4,186,579 | -0.09(-0.16%) |
May 09, 2012 | 58.53 | 59.34 | 58.09 | 58.96 | 4,726,456 | -0.20(-0.33%) |
May 08, 2012 | 58.86 | 59.37 | 58.30 | 59.16 | 4,011,967 | -0.30(-0.51%) |
May 07, 2012 | 59.25 | 59.87 | 59.25 | 59.46 | 4,075,468 | -0.45(-0.74%) |
May 04, 2012 | 60.24 | 60.29 | 59.66 | 59.91 | 4,179,626 | -0.49(-0.81%) |
May 03, 2012 | 60.47 | 60.70 | 60.20 | 60.39 | 3,468,760 | -0.09(-0.15%) |
May 02, 2012 | 60.24 | 60.53 | 60.05 | 60.48 | 3,108,568 | -0.05(-0.09%) |
May 01, 2012 | 60.22 | 60.77 | 59.95 | 60.53 | 3,396,219 | +0.16(+0.27%) |
Apr 30, 2012 | 60.30 | 60.44 | 59.94 | 60.37 | 3,068,141 | +0.00(+0.00%) |
Apr 27, 2012 | 60.41 | 60.49 | 59.96 | 60.37 | 3,693,531 | +0.03(+0.04%) |
Apr 26, 2012 | 59.86 | 60.51 | 59.80 | 60.35 | 4,072,169 | +0.35(+0.59%) |
Apr 25, 2012 | 60.12 | 60.30 | 59.79 | 59.99 | 4,385,466 | +0.21(+0.35%) |
Apr 24, 2012 | 60.35 | 60.64 | 59.71 | 59.78 | 8,438,576 | +0.92(+1.56%) |
Apr 23, 2012 | 58.45 | 58.94 | 58.12 | 58.87 | 4,100,296 | -0.24(-0.40%) |
Apr 20, 2012 | 58.77 | 59.32 | 58.72 | 59.10 | 4,702,732 | +0.46(+0.78%) |
Apr 19, 2012 | 58.91 | 59.15 | 58.19 | 58.64 | 3,796,485 | -0.22(-0.38%) |
Apr 18, 2012 | 58.71 | 59.20 | 58.57 | 58.87 | 2,636,981 | -0.22(-0.37%) |
Apr 17, 2012 | 58.58 | 59.23 | 58.55 | 59.08 | 3,484,507 | +0.71(+1.22%) |
Apr 16, 2012 | 58.13 | 58.73 | 58.05 | 58.37 | 4,529,703 | +0.48(+0.83%) |
Apr 13, 2012 | 58.43 | 58.50 | 57.81 | 57.89 | 3,862,608 | -0.79(-1.35%) |
Apr 12, 2012 | 57.91 | 58.73 | 57.48 | 58.68 | 3,664,718 | +1.02(+1.77%) |
Apr 11, 2012 | 57.67 | 57.89 | 57.51 | 57.66 | 3,741,317 | +0.52(+0.91%) |
Apr 10, 2012 | 58.23 | 58.37 | 57.05 | 57.14 | 5,403,910 | -1.18(-2.03%) |
Apr 09, 2012 | 58.26 | 58.62 | 58.03 | 58.33 | 2,860,550 | -0.64(-1.08%) |
Apr 05, 2012 | 59.02 | 59.31 | 58.76 | 58.96 | 3,031,888 | -0.39(-0.65%) |
Apr 04, 2012 | 59.44 | 59.49 | 58.88 | 59.35 | 3,541,471 | -0.64(-1.07%) |
Apr 03, 2012 | 60.28 | 60.28 | 59.59 | 59.99 | 3,401,943 | -0.30(-0.49%) |