Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 73.55 | 74.02 | 73.03 | 73.89 | 891,701 | +0.29(+0.39%) |
Apr 29, 2013 | 73.83 | 74.07 | 73.35 | 73.60 | 573,134 | -0.01(-0.01%) |
Apr 26, 2013 | 73.86 | 73.80 | 73.50 | 73.61 | 812,146 | -0.20(-0.27%) |
Apr 25, 2013 | 73.87 | 74.11 | 73.62 | 73.80 | 1,024,024 | +0.13(+0.17%) |
Apr 24, 2013 | 73.62 | 73.76 | 73.27 | 73.68 | 767,329 | +0.27(+0.36%) |
Apr 23, 2013 | 73.13 | 73.52 | 72.68 | 73.41 | 811,434 | +0.65(+0.89%) |
Apr 22, 2013 | 72.92 | 72.98 | 72.28 | 72.76 | 835,054 | -0.05(-0.07%) |
Apr 19, 2013 | 72.22 | 72.96 | 71.88 | 72.82 | 1,240,086 | +0.87(+1.21%) |
Apr 18, 2013 | 71.25 | 72.23 | 70.55 | 71.95 | 1,710,757 | +0.75(+1.06%) |
Apr 17, 2013 | 71.93 | 72.12 | 71.11 | 71.19 | 1,197,154 | -1.42(-1.96%) |
Apr 16, 2013 | 72.33 | 72.74 | 72.01 | 72.62 | 1,994,091 | +0.09(+0.12%) |
Apr 15, 2013 | 73.74 | 74.08 | 72.53 | 72.53 | 1,995,439 | -1.39(-1.88%) |
Apr 12, 2013 | 74.84 | 76.33 | 73.69 | 73.91 | 3,369,633 | -3.45(-4.46%) |
Apr 11, 2013 | 77.03 | 77.61 | 76.95 | 77.37 | 853,596 | +0.32(+0.41%) |
Apr 10, 2013 | 76.04 | 77.12 | 75.83 | 77.05 | 879,867 | +1.25(+1.65%) |
Apr 09, 2013 | 74.48 | 75.91 | 74.42 | 75.80 | 1,200,951 | +1.25(+1.68%) |
Apr 08, 2013 | 74.56 | 74.61 | 74.05 | 74.54 | 1,537,127 | -0.08(-0.11%) |
Apr 05, 2013 | 73.82 | 74.70 | 73.66 | 74.62 | 1,528,874 | -0.30(-0.40%) |
Apr 04, 2013 | 74.57 | 75.21 | 74.44 | 74.92 | 717,009 | +0.58(+0.78%) |
Apr 03, 2013 | 75.33 | 75.33 | 74.19 | 74.34 | 867,601 | -0.93(-1.23%) |
Apr 02, 2013 | 75.83 | 75.97 | 75.06 | 75.27 | 1,194,228 | -0.31(-0.41%) |
Apr 01, 2013 | 76.08 | 76.08 | 75.26 | 75.58 | 580,174 | -0.49(-0.64%) |
Mar 28, 2013 | 76.26 | 76.46 | 74.30 | 76.07 | 963,830 | +0.01(+0.02%) |
Mar 27, 2013 | 75.21 | 76.11 | 75.06 | 76.05 | 660,023 | +0.42(+0.56%) |
Mar 26, 2013 | 76.17 | 76.19 | 75.46 | 75.63 | 1,154,142 | -0.17(-0.22%) |
Mar 25, 2013 | 76.38 | 76.42 | 75.66 | 75.80 | 792,782 | -0.24(-0.31%) |
Mar 22, 2013 | 75.93 | 76.08 | 75.61 | 76.04 | 780,620 | +0.32(+0.43%) |
Mar 21, 2013 | 75.80 | 76.14 | 75.57 | 75.71 | 742,452 | -0.45(-0.59%) |
Mar 20, 2013 | 76.29 | 76.31 | 75.72 | 76.16 | 1,358,995 | +0.32(+0.43%) |
Mar 19, 2013 | 76.42 | 76.71 | 75.68 | 75.84 | 1,175,900 | -0.34(-0.45%) |
Mar 18, 2013 | 76.76 | 77.13 | 75.58 | 76.18 | 862,800 | -0.77(-1.00%) |
Mar 15, 2013 | 77.17 | 77.33 | 76.70 | 76.95 | 1,313,687 | -0.24(-0.31%) |
Mar 14, 2013 | 77.00 | 77.26 | 76.86 | 77.18 | 536,602 | +0.33(+0.43%) |
Mar 13, 2013 | 76.80 | 76.92 | 76.45 | 76.85 | 644,441 | +0.10(+0.12%) |
Mar 12, 2013 | 76.55 | 76.83 | 76.54 | 76.75 | 1,341,465 | -0.07(-0.09%) |
Mar 11, 2013 | 76.67 | 76.85 | 76.50 | 76.82 | 894,931 | +0.16(+0.21%) |
Mar 08, 2013 | 77.11 | 77.13 | 76.41 | 76.66 | 755,563 | +0.00(+0.00%) |
Mar 07, 2013 | 76.65 | 76.78 | 76.28 | 76.66 | 819,200 | +0.10(+0.13%) |
Mar 06, 2013 | 76.76 | 76.83 | 76.21 | 76.56 | 1,065,334 | +0.13(+0.16%) |
Mar 05, 2013 | 76.43 | 76.82 | 76.27 | 76.44 | 1,076,281 | +0.29(+0.38%) |
Mar 04, 2013 | 75.34 | 76.22 | 75.34 | 76.15 | 728,421 | +0.45(+0.59%) |
Mar 01, 2013 | 74.91 | 75.86 | 74.34 | 75.70 | 836,303 | +0.42(+0.56%) |
Feb 28, 2013 | 74.95 | 75.78 | 74.88 | 75.28 | 1,005,814 | +0.10(+0.14%) |
Feb 27, 2013 | 74.70 | 75.34 | 74.19 | 75.18 | 855,058 | +0.44(+0.59%) |
Feb 26, 2013 | 74.88 | 75.10 | 73.88 | 74.74 | 1,034,137 | +0.14(+0.19%) |
Feb 25, 2013 | 77.07 | 77.35 | 74.55 | 74.60 | 1,300,896 | -2.10(-2.74%) |
Feb 22, 2013 | 75.91 | 76.70 | 75.59 | 76.70 | 951,269 | +1.20(+1.59%) |
Feb 21, 2013 | 76.49 | 76.74 | 75.41 | 75.50 | 883,414 | -1.14(-1.49%) |
Feb 20, 2013 | 77.20 | 77.28 | 76.56 | 76.64 | 909,496 | -0.83(-1.07%) |
Feb 19, 2013 | 76.89 | 77.55 | 76.80 | 77.47 | 1,603,879 | +0.70(+0.91%) |
Feb 15, 2013 | 76.88 | 76.97 | 76.16 | 76.77 | 872,718 | +0.17(+0.22%) |
Feb 14, 2013 | 76.54 | 76.84 | 76.19 | 76.60 | 1,084,140 | -0.05(-0.07%) |
Feb 13, 2013 | 77.40 | 77.53 | 76.46 | 76.66 | 901,475 | -0.57(-0.74%) |
Feb 12, 2013 | 76.43 | 77.39 | 76.32 | 77.23 | 892,416 | +0.89(+1.16%) |
Feb 11, 2013 | 76.11 | 76.43 | 75.97 | 76.34 | 639,340 | -0.11(-0.14%) |
Feb 08, 2013 | 76.05 | 76.56 | 75.88 | 76.45 | 557,287 | +0.44(+0.58%) |
Feb 07, 2013 | 75.92 | 76.41 | 75.42 | 76.01 | 680,952 | -0.19(-0.25%) |
Feb 06, 2013 | 75.93 | 76.27 | 75.72 | 76.20 | 802,608 | +0.99(+1.31%) |
Feb 04, 2013 | 75.67 | 75.78 | 75.02 | 75.21 | 712,413 | -0.89(-1.17%) |
Feb 01, 2013 | 75.60 | 76.27 | 75.19 | 76.11 | 985,720 | +0.90(+1.20%) |
Jan 31, 2013 | 75.33 | 75.42 | 74.58 | 75.20 | 1,540,929 | -0.45(-0.60%) |
Jan 30, 2013 | 75.67 | 75.81 | 74.96 | 75.66 | 1,595,814 | -0.08(-0.11%) |
Jan 29, 2013 | 75.51 | 75.80 | 75.23 | 75.74 | 1,162,783 | +0.21(+0.28%) |
Jan 28, 2013 | 76.16 | 76.17 | 75.50 | 75.53 | 1,221,283 | -0.63(-0.83%) |
Jan 25, 2013 | 76.43 | 76.48 | 75.62 | 76.16 | 798,400 | -0.02(-0.03%) |
Jan 24, 2013 | 76.31 | 76.84 | 75.97 | 76.18 | 727,696 | -0.07(-0.09%) |
Jan 23, 2013 | 76.60 | 76.76 | 76.08 | 76.24 | 950,375 | -0.48(-0.62%) |
Jan 22, 2013 | 75.48 | 76.76 | 75.48 | 76.72 | 1,759,246 | +1.08(+1.42%) |
Jan 18, 2013 | 75.98 | 76.04 | 75.21 | 75.64 | 1,296,482 | -0.03(-0.04%) |
Jan 17, 2013 | 75.51 | 75.81 | 75.17 | 75.67 | 1,457,327 | +0.31(+0.42%) |
Jan 16, 2013 | 76.35 | 76.35 | 75.12 | 75.36 | 1,484,217 | -0.40(-0.53%) |
Jan 15, 2013 | 74.93 | 75.96 | 74.67 | 75.76 | 1,591,380 | +0.48(+0.64%) |
Jan 14, 2013 | 75.46 | 75.66 | 74.71 | 75.28 | 782,287 | -0.33(-0.44%) |
Jan 11, 2013 | 75.62 | 76.03 | 74.90 | 75.61 | 845,148 | -0.22(-0.29%) |
Jan 10, 2013 | 75.75 | 76.04 | 75.28 | 75.83 | 931,077 | +0.54(+0.72%) |
Jan 09, 2013 | 75.06 | 75.55 | 74.90 | 75.29 | 659,734 | +0.33(+0.44%) |
Jan 08, 2013 | 74.84 | 75.01 | 74.25 | 74.96 | 1,130,823 | -0.08(-0.11%) |
Jan 07, 2013 | 75.06 | 75.09 | 74.31 | 75.04 | 836,109 | -0.25(-0.33%) |
Jan 04, 2013 | 74.11 | 75.33 | 73.97 | 75.29 | 1,163,387 | +1.22(+1.65%) |
Jan 03, 2013 | 73.93 | 74.17 | 73.37 | 74.06 | 992,616 | +0.07(+0.10%) |
Jan 02, 2013 | 73.08 | 73.99 | 72.01 | 73.99 | 962,417 | +1.98(+2.75%) |
Dec 31, 2012 | 71.37 | 72.13 | 71.11 | 72.01 | 836,199 | +0.57(+0.80%) |
Dec 28, 2012 | 71.41 | 72.08 | 71.40 | 71.44 | 754,460 | -0.52(-0.72%) |
Dec 27, 2012 | 72.53 | 72.59 | 71.04 | 71.96 | 787,481 | -0.45(-0.62%) |
Dec 26, 2012 | 72.90 | 73.02 | 72.00 | 72.41 | 541,151 | -0.21(-0.28%) |
Dec 24, 2012 | 72.92 | 72.97 | 72.44 | 72.61 | 316,536 | -0.52(-0.71%) |
Dec 21, 2012 | 73.21 | 73.66 | 72.85 | 73.13 | 2,312,513 | -0.93(-1.26%) |
Dec 20, 2012 | 73.69 | 74.27 | 73.58 | 74.06 | 893,170 | +0.37(+0.51%) |
Dec 19, 2012 | 73.83 | 74.43 | 73.49 | 73.69 | 949,801 | -0.45(-0.60%) |
Dec 18, 2012 | 73.26 | 74.14 | 72.92 | 74.14 | 2,570,308 | +0.98(+1.34%) |
Dec 17, 2012 | 71.93 | 73.34 | 71.63 | 73.15 | 1,866,888 | +1.45(+2.02%) |
Dec 14, 2012 | 71.56 | 71.87 | 71.51 | 71.70 | 1,222,260 | -0.25(-0.35%) |
Dec 13, 2012 | 72.25 | 72.64 | 71.59 | 71.95 | 981,263 | +0.10(+0.14%) |
Dec 12, 2012 | 71.73 | 72.41 | 71.48 | 71.85 | 1,295,010 | +0.23(+0.32%) |
Dec 11, 2012 | 71.93 | 72.13 | 71.41 | 71.62 | 934,960 | -0.14(-0.19%) |
Dec 10, 2012 | 71.29 | 72.80 | 71.07 | 71.76 | 988,313 | +0.26(+0.36%) |
Dec 07, 2012 | 71.29 | 71.58 | 70.93 | 71.51 | 779,575 | +0.22(+0.31%) |
Dec 06, 2012 | 70.55 | 71.39 | 70.42 | 71.29 | 1,275,395 | +0.75(+1.06%) |
Dec 05, 2012 | 70.69 | 71.04 | 70.07 | 70.54 | 1,031,693 | +0.12(+0.18%) |
Dec 04, 2012 | 71.19 | 71.51 | 70.33 | 70.42 | 1,227,569 | -1.16(-1.62%) |
Nov 30, 2012 | 71.34 | 71.72 | 70.99 | 71.57 | 1,010,352 | +0.34(+0.48%) |
Nov 29, 2012 | 72.09 | 72.09 | 71.05 | 71.23 | 906,098 | -0.23(-0.33%) |
Nov 28, 2012 | 71.42 | 71.60 | 70.58 | 71.46 | 953,085 | -0.27(-0.38%) |
Nov 27, 2012 | 71.90 | 72.13 | 71.17 | 71.73 | 890,913 | -0.19(-0.26%) |
Nov 26, 2012 | 72.10 | 72.31 | 71.54 | 71.92 | 813,451 | -0.55(-0.76%) |
Nov 23, 2012 | 71.80 | 72.47 | 71.70 | 72.47 | 277,796 | +1.00(+1.40%) |
Nov 21, 2012 | 71.55 | 71.61 | 70.86 | 71.47 | 504,849 | -0.14(-0.19%) |
Nov 20, 2012 | 71.26 | 71.91 | 70.72 | 71.61 | 875,659 | +0.22(+0.31%) |
Nov 19, 2012 | 71.35 | 71.76 | 70.85 | 71.39 | 970,310 | +0.79(+1.11%) |
Nov 16, 2012 | 70.14 | 70.81 | 69.59 | 70.60 | 1,348,885 | +0.50(+0.72%) |
Nov 15, 2012 | 69.99 | 70.45 | 69.64 | 70.10 | 1,690,861 | +0.18(+0.26%) |
Nov 14, 2012 | 71.60 | 71.65 | 69.73 | 69.92 | 1,427,542 | -1.43(-2.00%) |
Nov 13, 2012 | 72.55 | 72.55 | 71.19 | 71.35 | 1,602,082 | -1.34(-1.84%) |
Nov 12, 2012 | 72.28 | 72.87 | 71.93 | 72.68 | 885,195 | +0.63(+0.88%) |
Nov 09, 2012 | 72.30 | 72.83 | 71.99 | 72.05 | 1,576,710 | -0.79(-1.09%) |
Nov 08, 2012 | 73.55 | 73.93 | 72.84 | 72.84 | 959,971 | -0.57(-0.78%) |
Nov 07, 2012 | 75.19 | 75.19 | 72.92 | 73.42 | 1,686,418 | -2.71(-3.56%) |
Nov 06, 2012 | 75.22 | 76.17 | 75.03 | 76.13 | 1,112,318 | +1.08(+1.43%) |
Nov 05, 2012 | 74.88 | 75.27 | 73.96 | 75.05 | 854,711 | -0.24(-0.32%) |
Nov 02, 2012 | 76.27 | 76.31 | 75.11 | 75.29 | 1,584,541 | -0.70(-0.92%) |
Nov 01, 2012 | 75.81 | 76.14 | 75.09 | 75.99 | 1,582,213 | +0.30(+0.39%) |
Oct 31, 2012 | 75.55 | 75.99 | 74.42 | 75.69 | 2,367,545 | +0.48(+0.64%) |
Oct 26, 2012 | 75.77 | 75.21 | 75.21 | 75.21 | 963,372 | -0.56(-0.74%) |
Oct 25, 2012 | 76.36 | 76.49 | 75.48 | 75.77 | 929,928 | -0.12(-0.16%) |
Oct 24, 2012 | 75.23 | 76.43 | 75.22 | 75.90 | 1,331,785 | +0.36(+0.47%) |
Oct 23, 2012 | 75.13 | 75.69 | 74.87 | 75.54 | 1,552,900 | +0.14(+0.18%) |
Oct 19, 2012 | 75.99 | 76.06 | 74.85 | 75.40 | 1,821,661 | -0.86(-1.13%) |
Oct 18, 2012 | 74.57 | 76.59 | 73.83 | 76.26 | 2,209,612 | +1.32(+1.76%) |
Oct 17, 2012 | 72.02 | 75.50 | 71.96 | 74.95 | 3,249,905 | +4.13(+5.83%) |
Oct 16, 2012 | 71.18 | 71.43 | 70.41 | 70.82 | 1,475,154 | -0.07(-0.09%) |
Oct 15, 2012 | 70.45 | 71.24 | 70.17 | 70.88 | 906,691 | +0.84(+1.20%) |
Oct 12, 2012 | 71.24 | 71.27 | 69.60 | 70.04 | 1,503,120 | -1.51(-2.10%) |
Oct 11, 2012 | 72.00 | 72.10 | 71.43 | 71.54 | 869,907 | -0.17(-0.24%) |
Oct 10, 2012 | 71.31 | 71.90 | 70.78 | 71.72 | 1,387,409 | +1.20(+1.70%) |
Oct 09, 2012 | 71.07 | 71.18 | 70.46 | 70.52 | 850,512 | -0.73(-1.02%) |
Oct 08, 2012 | 71.24 | 71.40 | 70.94 | 71.24 | 523,228 | -0.39(-0.54%) |
Oct 05, 2012 | 71.70 | 71.98 | 71.24 | 71.63 | 843,273 | +0.31(+0.44%) |
Oct 04, 2012 | 70.55 | 71.36 | 70.44 | 71.32 | 1,235,567 | +0.86(+1.22%) |
Oct 03, 2012 | 69.62 | 70.68 | 69.46 | 70.46 | 1,752,143 | +0.92(+1.33%) |
Oct 02, 2012 | 69.86 | 69.86 | 69.09 | 69.54 | 682,419 | -0.01(-0.02%) |
Oct 01, 2012 | 69.49 | 70.48 | 69.37 | 69.55 | 1,160,960 | +0.36(+0.51%) |
Sep 28, 2012 | 68.55 | 69.54 | 68.23 | 69.19 | 1,471,932 | +0.53(+0.77%) |
Sep 27, 2012 | 68.84 | 68.96 | 68.14 | 68.66 | 870,653 | +0.29(+0.43%) |
Sep 26, 2012 | 68.85 | 68.96 | 68.07 | 68.37 | 1,397,035 | -0.46(-0.67%) |
Sep 25, 2012 | 69.47 | 69.79 | 68.83 | 68.83 | 1,143,141 | -0.49(-0.70%) |
Sep 24, 2012 | 68.53 | 69.65 | 68.48 | 69.32 | 1,056,338 | +0.25(+0.36%) |
Sep 21, 2012 | 69.53 | 69.60 | 68.82 | 69.07 | 2,496,859 | +0.47(+0.69%) |
Sep 20, 2012 | 67.88 | 68.66 | 67.65 | 68.60 | 1,304,121 | +0.05(+0.07%) |
Sep 19, 2012 | 68.28 | 68.74 | 68.05 | 68.55 | 819,515 | +0.25(+0.37%) |
Sep 18, 2012 | 68.50 | 68.58 | 68.10 | 68.29 | 649,934 | -0.12(-0.17%) |
Sep 17, 2012 | 68.69 | 68.88 | 68.26 | 68.41 | 1,145,721 | -0.52(-0.76%) |
Sep 14, 2012 | 68.23 | 69.25 | 68.06 | 68.93 | 2,325,148 | +0.79(+1.15%) |
Sep 13, 2012 | 67.25 | 68.63 | 66.53 | 68.15 | 2,249,090 | +1.17(+1.75%) |
Sep 12, 2012 | 66.79 | 67.22 | 66.63 | 66.98 | 1,231,603 | +0.25(+0.38%) |
Sep 11, 2012 | 65.94 | 67.06 | 65.78 | 66.72 | 1,668,135 | +0.96(+1.46%) |
Sep 10, 2012 | 64.97 | 65.94 | 64.97 | 65.76 | 1,189,942 | -0.22(-0.33%) |
Sep 07, 2012 | 65.48 | 66.10 | 65.32 | 65.98 | 1,214,122 | +0.65(+0.99%) |
Sep 06, 2012 | 64.48 | 65.45 | 64.47 | 65.33 | 1,473,504 | +1.09(+1.70%) |
Sep 05, 2012 | 63.68 | 64.50 | 63.62 | 64.24 | 1,904,742 | +0.66(+1.04%) |
Sep 04, 2012 | 63.12 | 63.62 | 62.78 | 63.58 | 832,101 | +0.39(+0.62%) |
Aug 31, 2012 | 63.79 | 63.79 | 63.09 | 63.19 | 1,064,528 | -0.07(-0.11%) |
Aug 30, 2012 | 63.77 | 63.88 | 62.99 | 63.26 | 2,289,237 | -0.60(-0.93%) |
Aug 29, 2012 | 63.78 | 64.01 | 63.67 | 63.86 | 2,789,240 | -0.94(-1.45%) |
Aug 27, 2012 | 61.95 | 65.29 | 63.53 | 64.79 | 5,138,449 | +2.85(+4.60%) |
Aug 24, 2012 | 61.63 | 62.07 | 61.38 | 61.95 | 402,390 | +0.27(+0.43%) |
Aug 23, 2012 | 62.36 | 62.48 | 61.59 | 61.68 | 391,341 | -0.82(-1.30%) |
Aug 22, 2012 | 62.75 | 62.90 | 62.24 | 62.49 | 419,098 | -0.29(-0.46%) |
Aug 21, 2012 | 63.41 | 63.50 | 62.53 | 62.78 | 411,714 | -0.48(-0.75%) |
Aug 20, 2012 | 62.67 | 63.27 | 62.67 | 63.26 | 502,089 | +0.30(+0.47%) |
Aug 17, 2012 | 62.76 | 63.01 | 62.50 | 62.96 | 478,978 | +0.32(+0.51%) |
Aug 16, 2012 | 62.50 | 62.74 | 62.31 | 62.64 | 297,841 | +0.12(+0.20%) |
Aug 15, 2012 | 62.05 | 62.69 | 62.03 | 62.52 | 228,680 | +0.33(+0.53%) |
Aug 14, 2012 | 62.47 | 62.61 | 62.07 | 62.19 | 318,851 | -0.11(-0.17%) |
Aug 13, 2012 | 62.50 | 62.52 | 61.87 | 62.30 | 324,195 | -0.22(-0.35%) |
Aug 10, 2012 | 62.39 | 62.56 | 62.08 | 62.52 | 239,096 | -0.10(-0.16%) |
Aug 09, 2012 | 62.46 | 62.82 | 62.24 | 62.62 | 380,011 | +0.03(+0.05%) |
Aug 08, 2012 | 62.49 | 62.76 | 62.26 | 62.59 | 401,235 | -0.22(-0.34%) |
Aug 07, 2012 | 62.85 | 63.32 | 62.59 | 62.80 | 429,125 | +0.28(+0.45%) |
Aug 06, 2012 | 63.47 | 63.48 | 62.44 | 62.52 | 660,096 | -0.54(-0.86%) |
Aug 03, 2012 | 61.95 | 63.37 | 61.80 | 63.06 | 1,120,428 | +2.10(+3.44%) |
Aug 02, 2012 | 61.22 | 61.30 | 60.26 | 60.96 | 561,893 | -0.71(-1.16%) |
Aug 01, 2012 | 62.13 | 62.28 | 61.63 | 61.68 | 954,312 | -0.25(-0.40%) |
Jul 31, 2012 | 62.08 | 62.33 | 61.74 | 61.92 | 614,473 | -0.24(-0.38%) |
Jul 30, 2012 | 62.18 | 62.61 | 61.94 | 62.16 | 382,975 | -0.20(-0.32%) |
Jul 27, 2012 | 62.05 | 62.75 | 61.69 | 62.36 | 542,386 | +0.60(+0.97%) |
Jul 26, 2012 | 61.89 | 62.12 | 61.42 | 61.76 | 571,336 | +0.88(+1.45%) |
Jul 25, 2012 | 61.22 | 61.35 | 60.44 | 60.88 | 970,386 | -0.04(-0.07%) |
Jul 24, 2012 | 60.64 | 61.07 | 60.18 | 60.93 | 594,518 | +0.19(+0.32%) |
Jul 23, 2012 | 60.43 | 61.00 | 60.34 | 60.73 | 871,432 | -0.56(-0.92%) |
Jul 20, 2012 | 62.09 | 62.39 | 61.21 | 61.30 | 917,599 | -1.19(-1.90%) |
Jul 19, 2012 | 62.71 | 62.94 | 62.02 | 62.49 | 741,009 | -0.22(-0.35%) |
Jul 18, 2012 | 61.84 | 63.16 | 61.57 | 62.70 | 1,284,842 | +0.86(+1.39%) |
Jul 17, 2012 | 60.45 | 61.89 | 60.45 | 61.84 | 1,072,814 | +1.57(+2.61%) |
Jul 16, 2012 | 60.52 | 60.96 | 60.00 | 60.27 | 619,492 | -0.31(-0.51%) |
Jul 13, 2012 | 59.66 | 60.59 | 59.49 | 60.58 | 1,024,747 | +1.16(+1.95%) |
Jul 12, 2012 | 60.11 | 60.11 | 59.36 | 59.42 | 917,618 | -0.95(-1.57%) |
Jul 11, 2012 | 59.49 | 60.63 | 59.49 | 60.37 | 717,267 | +0.76(+1.27%) |
Jul 10, 2012 | 60.60 | 60.84 | 59.37 | 59.61 | 380,766 | -0.76(-1.25%) |
Jul 09, 2012 | 60.53 | 60.70 | 59.95 | 60.37 | 459,622 | -0.14(-0.24%) |
Jul 06, 2012 | 59.95 | 60.60 | 59.67 | 60.51 | 757,171 | +0.04(+0.06%) |
Jul 05, 2012 | 60.68 | 61.13 | 60.21 | 60.47 | 668,110 | -0.41(-0.68%) |
Jul 03, 2012 | 59.98 | 60.93 | 59.95 | 60.88 | 411,968 | +0.69(+1.15%) |
Jul 02, 2012 | 59.90 | 60.26 | 59.44 | 60.19 | 581,808 | +0.63(+1.05%) |
Jun 29, 2012 | 59.38 | 59.95 | 58.89 | 59.56 | 882,379 | +1.25(+2.14%) |
Jun 28, 2012 | 58.07 | 58.44 | 57.31 | 58.32 | 667,529 | -0.09(-0.15%) |
Jun 27, 2012 | 57.68 | 58.53 | 57.35 | 58.40 | 469,000 | +0.83(+1.44%) |
Jun 26, 2012 | 57.54 | 57.88 | 57.05 | 57.57 | 632,021 | +0.23(+0.40%) |
Jun 25, 2012 | 57.54 | 57.80 | 57.03 | 57.34 | 469,485 | -1.06(-1.82%) |
Jun 22, 2012 | 58.19 | 58.63 | 57.83 | 58.40 | 575,524 | +0.70(+1.21%) |
Jun 21, 2012 | 59.13 | 59.46 | 57.64 | 57.70 | 629,218 | -1.24(-2.11%) |
Jun 20, 2012 | 58.74 | 59.10 | 58.09 | 58.94 | 598,041 | +0.21(+0.36%) |
Jun 19, 2012 | 58.46 | 58.92 | 58.13 | 58.74 | 750,805 | +0.48(+0.82%) |
Jun 18, 2012 | 58.20 | 58.60 | 57.91 | 58.26 | 444,763 | -0.20(-0.35%) |
Jun 15, 2012 | 58.08 | 58.56 | 57.65 | 58.46 | 1,005,218 | +0.56(+0.96%) |
Jun 14, 2012 | 57.10 | 57.93 | 56.97 | 57.91 | 891,065 | +0.96(+1.68%) |
Jun 13, 2012 | 57.00 | 57.81 | 56.70 | 56.95 | 747,060 | -0.37(-0.64%) |
Jun 12, 2012 | 56.46 | 57.34 | 56.04 | 57.31 | 568,863 | +0.90(+1.60%) |
Jun 11, 2012 | 58.22 | 58.27 | 56.38 | 56.41 | 548,925 | -1.25(-2.16%) |
Jun 08, 2012 | 56.77 | 57.66 | 56.56 | 57.66 | 581,705 | +0.60(+1.05%) |
Jun 07, 2012 | 57.47 | 57.94 | 56.92 | 57.06 | 982,352 | +0.50(+0.88%) |
Jun 06, 2012 | 55.91 | 56.56 | 55.59 | 56.56 | 992,291 | +1.03(+1.86%) |
Jun 05, 2012 | 55.55 | 56.51 | 55.49 | 55.53 | 1,015,214 | -0.27(-0.48%) |
Jun 04, 2012 | 56.85 | 56.85 | 55.68 | 55.80 | 848,222 | -0.88(-1.55%) |
Jun 01, 2012 | 57.58 | 57.70 | 56.30 | 56.68 | 1,075,938 | -1.98(-3.38%) |
May 31, 2012 | 58.37 | 59.21 | 57.93 | 58.66 | 909,758 | +0.29(+0.49%) |
May 30, 2012 | 58.99 | 58.99 | 58.19 | 58.37 | 752,548 | -0.92(-1.56%) |
May 29, 2012 | 59.03 | 59.35 | 58.38 | 59.30 | 796,458 | +0.77(+1.32%) |
May 25, 2012 | 58.14 | 58.86 | 58.02 | 58.53 | 832,363 | +0.41(+0.70%) |
May 24, 2012 | 58.58 | 58.59 | 57.84 | 58.12 | 1,469,477 | -0.17(-0.29%) |
May 23, 2012 | 58.02 | 58.63 | 57.68 | 58.29 | 1,675,465 | -0.08(-0.13%) |
May 22, 2012 | 58.42 | 59.23 | 58.18 | 58.37 | 659,937 | +0.04(+0.07%) |
May 21, 2012 | 57.92 | 58.42 | 57.55 | 58.32 | 645,129 | +0.59(+1.03%) |
May 18, 2012 | 58.29 | 58.63 | 57.54 | 57.73 | 705,918 | -0.37(-0.64%) |
May 17, 2012 | 59.01 | 59.06 | 58.10 | 58.10 | 874,099 | -0.93(-1.58%) |
May 16, 2012 | 59.72 | 60.18 | 59.02 | 59.03 | 717,595 | -0.35(-0.59%) |
May 15, 2012 | 59.87 | 60.29 | 59.33 | 59.38 | 1,073,839 | -0.59(-0.98%) |
May 14, 2012 | 59.91 | 60.53 | 59.78 | 59.97 | 748,964 | -0.69(-1.13%) |
May 11, 2012 | 60.36 | 61.24 | 59.51 | 60.66 | 754,071 | -0.31(-0.50%) |
May 10, 2012 | 61.26 | 61.69 | 60.74 | 60.96 | 721,908 | +0.49(+0.82%) |
May 09, 2012 | 61.01 | 61.15 | 60.25 | 60.47 | 711,312 | -1.23(-1.99%) |
May 08, 2012 | 61.69 | 61.99 | 61.08 | 61.70 | 787,268 | -0.21(-0.35%) |
May 07, 2012 | 60.99 | 62.23 | 60.99 | 61.92 | 682,115 | +0.72(+1.17%) |
May 04, 2012 | 61.25 | 61.50 | 60.80 | 61.20 | 703,714 | -0.30(-0.49%) |
May 03, 2012 | 62.01 | 62.24 | 61.27 | 61.50 | 637,030 | -0.48(-0.77%) |
May 02, 2012 | 61.81 | 62.22 | 61.32 | 61.98 | 700,583 | -0.14(-0.23%) |