Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 71.95 | 72.10 | 71.65 | 72.10 | 1,827,562 | +0.18(+0.25%) |
Apr 29, 2013 | 72.06 | 72.26 | 71.68 | 71.92 | 1,573,318 | -0.02(-0.02%) |
Apr 26, 2013 | 72.44 | 72.39 | 71.90 | 71.93 | 1,616,458 | -0.45(-0.63%) |
Apr 25, 2013 | 72.69 | 72.82 | 72.23 | 72.39 | 2,057,161 | -0.03(-0.04%) |
Apr 24, 2013 | 72.99 | 73.12 | 72.22 | 72.42 | 2,281,620 | -0.37(-0.51%) |
Apr 23, 2013 | 73.17 | 74.21 | 72.57 | 72.79 | 2,821,808 | +0.59(+0.82%) |
Apr 22, 2013 | 72.06 | 72.44 | 71.47 | 72.20 | 1,500,622 | +0.19(+0.27%) |
Apr 19, 2013 | 71.37 | 72.12 | 71.25 | 72.01 | 1,746,281 | +0.56(+0.78%) |
Apr 18, 2013 | 72.17 | 72.27 | 71.29 | 71.45 | 1,256,948 | -0.46(-0.64%) |
Apr 17, 2013 | 72.33 | 72.44 | 71.60 | 71.91 | 1,874,204 | -0.78(-1.07%) |
Apr 16, 2013 | 72.44 | 72.77 | 71.99 | 72.69 | 1,651,300 | +0.86(+1.19%) |
Apr 15, 2013 | 74.22 | 74.22 | 71.79 | 71.83 | 2,773,639 | -2.57(-3.46%) |
Apr 12, 2013 | 74.17 | 74.40 | 73.75 | 74.40 | 1,325,171 | +0.06(+0.09%) |
Apr 11, 2013 | 73.77 | 74.64 | 73.69 | 74.34 | 1,893,518 | +0.78(+1.07%) |
Apr 10, 2013 | 73.27 | 73.63 | 72.91 | 73.55 | 1,421,763 | +0.33(+0.45%) |
Apr 09, 2013 | 73.20 | 73.74 | 72.91 | 73.22 | 1,606,474 | +0.40(+0.54%) |
Apr 08, 2013 | 71.94 | 72.85 | 71.85 | 72.82 | 1,695,347 | +0.86(+1.19%) |
Apr 05, 2013 | 71.27 | 72.02 | 71.18 | 71.97 | 2,230,086 | -0.06(-0.09%) |
Apr 04, 2013 | 71.30 | 72.14 | 71.30 | 72.03 | 2,231,101 | +0.85(+1.19%) |
Apr 03, 2013 | 72.00 | 72.26 | 71.06 | 71.18 | 1,530,330 | -0.76(-1.06%) |
Apr 02, 2013 | 72.16 | 72.40 | 71.65 | 71.94 | 1,472,179 | +0.20(+0.28%) |
Apr 01, 2013 | 72.06 | 72.23 | 71.55 | 71.74 | 887,850 | -0.22(-0.30%) |
Mar 28, 2013 | 71.55 | 72.02 | 71.16 | 71.96 | 1,843,020 | +0.51(+0.71%) |
Mar 27, 2013 | 71.04 | 71.55 | 70.88 | 71.45 | 1,180,920 | +0.04(+0.06%) |
Mar 26, 2013 | 71.24 | 71.48 | 70.91 | 71.41 | 1,690,885 | +0.25(+0.35%) |
Mar 25, 2013 | 71.29 | 71.57 | 70.82 | 71.16 | 1,226,460 | +0.12(+0.17%) |
Mar 22, 2013 | 70.77 | 71.04 | 70.64 | 71.04 | 1,356,442 | +0.51(+0.72%) |
Mar 21, 2013 | 70.83 | 71.23 | 70.47 | 70.53 | 1,049,239 | -0.61(-0.86%) |
Mar 20, 2013 | 71.00 | 71.33 | 70.83 | 71.14 | 1,163,942 | +0.57(+0.81%) |
Mar 19, 2013 | 70.59 | 70.90 | 70.23 | 70.57 | 1,650,717 | +0.02(+0.03%) |
Mar 18, 2013 | 70.39 | 71.07 | 70.35 | 70.55 | 1,209,193 | -0.44(-0.62%) |
Mar 15, 2013 | 71.41 | 71.51 | 70.99 | 70.99 | 2,653,410 | -0.64(-0.90%) |
Mar 14, 2013 | 71.35 | 71.63 | 71.26 | 71.63 | 1,183,200 | +0.37(+0.52%) |
Mar 13, 2013 | 70.76 | 71.30 | 70.64 | 71.26 | 1,166,123 | +0.45(+0.64%) |
Mar 12, 2013 | 70.27 | 71.20 | 70.17 | 70.81 | 2,428,109 | +0.56(+0.80%) |
Mar 11, 2013 | 69.90 | 70.26 | 69.69 | 70.25 | 1,367,133 | +0.29(+0.41%) |
Mar 08, 2013 | 69.98 | 70.17 | 69.64 | 69.96 | 1,618,676 | +0.29(+0.42%) |
Mar 07, 2013 | 69.72 | 69.98 | 69.62 | 69.67 | 1,087,036 | -0.03(-0.05%) |
Mar 06, 2013 | 70.07 | 70.25 | 69.59 | 69.70 | 1,443,737 | -0.07(-0.10%) |
Mar 05, 2013 | 69.28 | 70.05 | 69.28 | 69.77 | 1,012,954 | +0.78(+1.13%) |
Mar 04, 2013 | 68.65 | 69.06 | 68.52 | 68.99 | 1,215,247 | +0.09(+0.13%) |
Mar 01, 2013 | 68.48 | 68.94 | 68.13 | 68.91 | 1,280,676 | +0.23(+0.33%) |
Feb 28, 2013 | 68.94 | 69.30 | 68.68 | 68.68 | 1,598,209 | -0.31(-0.44%) |
Feb 27, 2013 | 68.16 | 69.01 | 68.13 | 68.99 | 1,716,490 | +0.60(+0.87%) |
Feb 26, 2013 | 68.19 | 68.65 | 68.05 | 68.39 | 1,959,275 | -1.34(-1.91%) |
Feb 22, 2013 | 69.61 | 69.87 | 69.53 | 69.73 | 1,520,171 | +0.43(+0.63%) |
Feb 21, 2013 | 69.12 | 69.55 | 68.95 | 69.29 | 2,497,939 | +0.14(+0.21%) |
Feb 20, 2013 | 70.02 | 70.31 | 69.13 | 69.15 | 2,061,982 | -0.79(-1.13%) |
Feb 19, 2013 | 69.74 | 70.05 | 69.50 | 69.94 | 1,522,786 | +0.36(+0.52%) |
Feb 15, 2013 | 69.70 | 69.77 | 69.24 | 69.57 | 1,309,088 | +0.05(+0.07%) |
Feb 14, 2013 | 69.28 | 69.73 | 69.27 | 69.53 | 1,493,568 | -0.18(-0.25%) |
Feb 13, 2013 | 69.89 | 69.96 | 69.37 | 69.70 | 1,044,770 | -0.13(-0.18%) |
Feb 12, 2013 | 69.44 | 69.94 | 69.25 | 69.83 | 1,088,778 | +0.33(+0.47%) |
Feb 11, 2013 | 69.11 | 69.79 | 68.82 | 69.50 | 1,658,375 | +0.17(+0.24%) |
Feb 08, 2013 | 68.45 | 69.36 | 68.38 | 69.33 | 2,234,033 | +0.77(+1.13%) |
Feb 07, 2013 | 68.89 | 69.03 | 68.17 | 68.56 | 2,370,259 | -0.30(-0.43%) |
Feb 06, 2013 | 68.49 | 68.91 | 68.34 | 68.86 | 2,944,409 | +0.89(+1.31%) |
Feb 04, 2013 | 68.34 | 68.54 | 67.96 | 67.96 | 2,395,878 | -0.88(-1.27%) |
Feb 01, 2013 | 69.24 | 69.70 | 68.59 | 68.84 | 2,703,365 | +0.21(+0.30%) |
Jan 31, 2013 | 67.56 | 68.66 | 67.56 | 68.63 | 4,605,431 | +1.15(+1.70%) |
Jan 30, 2013 | 67.81 | 67.97 | 66.71 | 67.48 | 3,473,446 | -0.84(-1.22%) |
Jan 29, 2013 | 68.03 | 68.75 | 68.03 | 68.32 | 1,977,874 | +0.23(+0.33%) |
Jan 28, 2013 | 68.84 | 68.84 | 68.03 | 68.09 | 1,356,093 | -0.55(-0.80%) |
Jan 25, 2013 | 68.87 | 68.95 | 68.21 | 68.64 | 1,529,348 | +0.02(+0.04%) |
Jan 24, 2013 | 68.25 | 68.70 | 68.13 | 68.62 | 2,078,077 | +0.53(+0.78%) |
Jan 23, 2013 | 67.97 | 68.21 | 67.70 | 68.09 | 1,264,834 | -0.16(-0.24%) |
Jan 22, 2013 | 67.35 | 68.25 | 67.29 | 68.25 | 2,474,374 | +1.29(+1.93%) |
Jan 18, 2013 | 66.77 | 67.04 | 66.48 | 66.95 | 1,786,833 | +0.01(+0.01%) |
Jan 17, 2013 | 66.87 | 67.14 | 66.53 | 66.94 | 1,196,586 | +0.23(+0.35%) |
Jan 16, 2013 | 66.84 | 66.96 | 66.57 | 66.71 | 1,384,503 | -0.39(-0.58%) |
Jan 15, 2013 | 66.36 | 67.18 | 66.22 | 67.10 | 1,486,415 | +0.31(+0.47%) |
Jan 14, 2013 | 66.47 | 66.90 | 66.27 | 66.78 | 1,109,987 | +0.22(+0.33%) |
Jan 11, 2013 | 66.02 | 66.60 | 65.87 | 66.57 | 1,464,055 | +0.58(+0.88%) |
Jan 10, 2013 | 65.17 | 66.04 | 65.02 | 65.99 | 2,918,789 | +1.13(+1.74%) |
Jan 09, 2013 | 64.51 | 65.00 | 64.45 | 64.86 | 1,592,805 | +0.52(+0.81%) |
Jan 08, 2013 | 65.15 | 65.33 | 64.18 | 64.34 | 2,727,053 | -1.07(-1.64%) |
Jan 07, 2013 | 65.87 | 66.13 | 65.13 | 65.41 | 1,552,768 | -0.80(-1.21%) |
Jan 04, 2013 | 66.14 | 66.27 | 65.75 | 66.21 | 2,480,519 | +0.08(+0.12%) |
Jan 03, 2013 | 65.83 | 66.19 | 65.66 | 66.13 | 1,735,765 | +0.35(+0.53%) |
Jan 02, 2013 | 65.13 | 65.79 | 64.18 | 65.79 | 2,075,288 | +1.60(+2.49%) |
Dec 31, 2012 | 63.39 | 64.20 | 63.10 | 64.18 | 1,357,894 | +0.67(+1.05%) |
Dec 28, 2012 | 63.63 | 64.04 | 63.44 | 63.52 | 1,202,001 | -0.52(-0.82%) |
Dec 27, 2012 | 64.43 | 64.57 | 63.38 | 64.04 | 1,328,121 | -0.31(-0.48%) |
Dec 26, 2012 | 64.46 | 64.67 | 64.10 | 64.35 | 979,162 | -0.04(-0.06%) |
Dec 24, 2012 | 64.20 | 64.61 | 64.13 | 64.39 | 587,427 | -0.02(-0.02%) |
Dec 21, 2012 | 65.43 | 65.66 | 64.35 | 64.40 | 3,279,312 | -1.26(-1.92%) |
Dec 20, 2012 | 65.07 | 65.72 | 64.89 | 65.66 | 1,614,803 | +0.52(+0.80%) |
Dec 19, 2012 | 65.67 | 65.85 | 65.10 | 65.14 | 2,095,274 | -0.28(-0.43%) |
Dec 18, 2012 | 65.20 | 65.54 | 64.73 | 65.42 | 2,437,755 | +0.35(+0.54%) |
Dec 17, 2012 | 64.36 | 65.45 | 64.32 | 65.07 | 2,265,636 | +1.27(+1.99%) |
Dec 14, 2012 | 63.93 | 64.14 | 63.53 | 63.80 | 1,702,026 | -0.35(-0.55%) |
Dec 13, 2012 | 64.78 | 64.90 | 64.06 | 64.15 | 1,727,249 | -0.51(-0.78%) |
Dec 12, 2012 | 64.16 | 65.10 | 64.05 | 64.66 | 2,528,768 | +0.78(+1.21%) |
Dec 11, 2012 | 64.70 | 64.75 | 63.71 | 63.88 | 2,843,871 | -0.73(-1.13%) |
Dec 10, 2012 | 64.56 | 64.91 | 64.26 | 64.61 | 1,638,825 | -0.12(-0.19%) |
Dec 07, 2012 | 64.56 | 64.91 | 64.29 | 64.73 | 1,723,067 | +0.34(+0.52%) |
Dec 06, 2012 | 64.23 | 64.43 | 64.02 | 64.40 | 1,638,640 | +0.19(+0.30%) |
Dec 05, 2012 | 63.60 | 64.32 | 63.58 | 64.20 | 2,250,313 | +0.75(+1.18%) |
Dec 04, 2012 | 63.45 | 63.75 | 63.29 | 63.45 | 1,858,106 | +0.11(+0.18%) |
Nov 30, 2012 | 63.56 | 63.62 | 63.01 | 63.34 | 1,719,324 | -0.31(-0.49%) |
Nov 29, 2012 | 63.33 | 63.83 | 63.14 | 63.65 | 1,417,374 | +0.50(+0.80%) |
Nov 28, 2012 | 62.47 | 63.25 | 62.24 | 63.15 | 1,751,966 | +0.46(+0.73%) |
Nov 27, 2012 | 62.02 | 63.24 | 62.02 | 62.69 | 1,321,362 | -0.45(-0.71%) |
Nov 26, 2012 | 63.33 | 63.48 | 62.80 | 63.14 | 1,285,656 | -0.66(-1.03%) |
Nov 23, 2012 | 63.20 | 63.83 | 63.16 | 63.80 | 513,670 | +0.86(+1.37%) |
Nov 21, 2012 | 62.76 | 62.95 | 62.28 | 62.93 | 1,261,181 | +0.06(+0.10%) |
Nov 20, 2012 | 62.52 | 62.92 | 62.19 | 62.87 | 1,671,598 | +0.35(+0.56%) |
Nov 19, 2012 | 62.24 | 63.04 | 61.98 | 62.52 | 2,006,625 | +0.72(+1.16%) |
Nov 16, 2012 | 61.36 | 61.88 | 60.78 | 61.80 | 1,449,416 | +0.46(+0.74%) |
Nov 15, 2012 | 60.85 | 61.88 | 60.73 | 61.34 | 2,193,316 | +0.50(+0.83%) |
Nov 14, 2012 | 61.45 | 61.72 | 60.72 | 60.84 | 1,517,628 | -0.62(-1.00%) |
Nov 13, 2012 | 61.75 | 62.29 | 61.44 | 61.45 | 1,424,727 | -0.54(-0.88%) |
Nov 12, 2012 | 62.30 | 62.48 | 61.73 | 62.00 | 1,430,301 | -0.48(-0.77%) |
Nov 09, 2012 | 62.15 | 63.05 | 61.88 | 62.48 | 1,661,078 | +0.10(+0.17%) |
Nov 08, 2012 | 62.30 | 62.86 | 61.99 | 62.37 | 2,090,876 | +0.11(+0.18%) |
Nov 07, 2012 | 62.37 | 62.75 | 61.84 | 62.26 | 2,745,274 | -0.93(-1.47%) |
Nov 06, 2012 | 62.11 | 63.32 | 62.11 | 63.19 | 2,003,733 | +0.89(+1.42%) |
Nov 05, 2012 | 62.12 | 62.32 | 61.40 | 62.30 | 1,767,699 | +0.34(+0.55%) |
Nov 02, 2012 | 62.76 | 62.84 | 61.51 | 61.96 | 2,737,445 | -0.66(-1.06%) |
Nov 01, 2012 | 63.20 | 63.60 | 62.26 | 62.62 | 2,453,063 | -0.26(-0.41%) |
Oct 31, 2012 | 63.00 | 63.45 | 62.61 | 62.88 | 2,973,642 | -0.56(-0.88%) |
Oct 26, 2012 | 63.90 | 63.44 | 63.44 | 63.44 | 1,964,238 | -0.53(-0.83%) |
Oct 25, 2012 | 63.95 | 64.47 | 63.40 | 63.96 | 2,312,379 | +0.22(+0.34%) |
Oct 24, 2012 | 64.24 | 65.43 | 63.61 | 63.75 | 3,292,582 | -0.41(-0.64%) |
Oct 23, 2012 | 63.72 | 64.28 | 63.36 | 64.16 | 3,529,120 | -0.22(-0.34%) |
Oct 19, 2012 | 65.27 | 65.61 | 64.07 | 64.37 | 2,073,682 | -0.94(-1.44%) |
Oct 18, 2012 | 63.99 | 65.59 | 63.80 | 65.31 | 3,782,129 | +1.93(+3.04%) |
Oct 17, 2012 | 63.06 | 63.44 | 62.91 | 63.39 | 1,153,817 | +0.47(+0.75%) |
Oct 16, 2012 | 62.41 | 63.10 | 62.32 | 62.92 | 1,273,400 | +0.82(+1.33%) |
Oct 15, 2012 | 61.81 | 62.14 | 61.66 | 62.09 | 941,572 | +0.53(+0.86%) |
Oct 12, 2012 | 62.28 | 62.48 | 61.53 | 61.57 | 1,198,503 | -0.75(-1.21%) |
Oct 11, 2012 | 62.21 | 62.46 | 61.79 | 62.32 | 1,343,148 | +0.33(+0.53%) |
Oct 10, 2012 | 61.97 | 62.21 | 61.84 | 61.99 | 1,224,271 | +0.08(+0.13%) |
Oct 09, 2012 | 62.40 | 62.56 | 61.84 | 61.91 | 1,457,087 | -0.50(-0.81%) |
Oct 08, 2012 | 62.40 | 62.56 | 62.20 | 62.41 | 821,542 | -0.05(-0.08%) |
Oct 05, 2012 | 62.50 | 62.83 | 62.32 | 62.46 | 1,671,663 | +0.22(+0.35%) |
Oct 04, 2012 | 62.19 | 62.64 | 61.98 | 62.24 | 1,836,620 | +0.40(+0.65%) |
Oct 03, 2012 | 61.79 | 61.99 | 61.49 | 61.84 | 2,150,386 | +0.24(+0.39%) |
Oct 02, 2012 | 61.63 | 61.78 | 61.38 | 61.61 | 2,136,991 | +0.10(+0.16%) |
Oct 01, 2012 | 60.61 | 61.69 | 60.56 | 61.51 | 2,664,124 | +1.07(+1.77%) |
Sep 28, 2012 | 60.14 | 60.69 | 59.81 | 60.44 | 1,770,101 | +0.06(+0.09%) |
Sep 27, 2012 | 60.37 | 60.49 | 59.99 | 60.38 | 1,175,002 | +0.26(+0.43%) |
Sep 26, 2012 | 60.26 | 60.73 | 59.95 | 60.13 | 2,053,455 | +0.12(+0.20%) |
Sep 25, 2012 | 60.67 | 60.90 | 59.77 | 60.01 | 3,315,306 | -0.42(-0.70%) |
Sep 24, 2012 | 60.21 | 60.61 | 59.97 | 60.43 | 1,705,209 | +0.12(+0.20%) |
Sep 21, 2012 | 60.91 | 60.94 | 60.29 | 60.31 | 2,303,012 | -0.31(-0.51%) |
Sep 20, 2012 | 60.17 | 60.69 | 59.77 | 60.62 | 1,914,739 | +0.10(+0.16%) |
Sep 19, 2012 | 61.06 | 61.16 | 60.51 | 60.52 | 1,605,174 | -0.52(-0.85%) |
Sep 18, 2012 | 60.72 | 61.23 | 60.44 | 61.04 | 1,317,166 | +0.37(+0.60%) |
Sep 17, 2012 | 61.09 | 61.17 | 60.51 | 60.67 | 1,566,025 | -0.51(-0.83%) |
Sep 14, 2012 | 60.59 | 61.83 | 60.59 | 61.18 | 2,236,228 | -0.01(-0.01%) |
Sep 13, 2012 | 59.92 | 61.20 | 59.61 | 61.19 | 2,432,688 | +1.18(+1.97%) |
Sep 12, 2012 | 59.73 | 60.13 | 59.46 | 60.01 | 2,016,703 | +0.37(+0.61%) |
Sep 11, 2012 | 59.22 | 59.67 | 59.14 | 59.64 | 2,279,544 | +0.22(+0.37%) |
Sep 10, 2012 | 59.66 | 59.75 | 59.32 | 59.42 | 2,549,870 | -0.21(-0.35%) |
Sep 07, 2012 | 59.88 | 59.91 | 59.53 | 59.63 | 1,489,325 | -0.05(-0.08%) |
Sep 06, 2012 | 59.31 | 59.67 | 59.31 | 59.67 | 2,027,264 | +0.64(+1.08%) |
Sep 05, 2012 | 59.34 | 59.43 | 58.91 | 59.04 | 2,568,316 | -0.21(-0.35%) |
Sep 04, 2012 | 58.47 | 59.34 | 58.47 | 59.24 | 1,629,496 | +0.68(+1.17%) |
Aug 31, 2012 | 58.70 | 59.01 | 58.36 | 58.56 | 1,469,435 | +0.17(+0.29%) |
Aug 30, 2012 | 58.10 | 58.58 | 58.10 | 58.39 | 1,226,298 | -0.10(-0.16%) |
Aug 29, 2012 | 58.70 | 58.73 | 58.31 | 58.49 | 1,005,810 | -0.21(-0.37%) |
Aug 27, 2012 | 59.01 | 59.09 | 58.66 | 58.70 | 1,203,760 | -0.27(-0.46%) |
Aug 24, 2012 | 58.64 | 59.30 | 58.64 | 58.97 | 1,896,147 | +0.10(+0.18%) |
Aug 23, 2012 | 58.95 | 58.99 | 58.68 | 58.87 | 1,871,277 | -0.14(-0.24%) |
Aug 22, 2012 | 58.79 | 59.17 | 58.66 | 59.01 | 1,851,335 | +0.13(+0.23%) |
Aug 21, 2012 | 58.87 | 59.01 | 58.36 | 58.88 | 2,710,778 | +0.03(+0.05%) |
Aug 20, 2012 | 58.15 | 58.87 | 58.15 | 58.85 | 1,700,405 | +0.50(+0.86%) |
Aug 17, 2012 | 58.38 | 58.64 | 57.87 | 58.35 | 1,882,203 | +0.20(+0.34%) |
Aug 16, 2012 | 57.86 | 58.20 | 57.69 | 58.15 | 1,130,620 | +0.24(+0.41%) |
Aug 15, 2012 | 57.48 | 58.41 | 57.47 | 57.91 | 1,182,968 | +0.48(+0.83%) |
Aug 14, 2012 | 57.73 | 57.89 | 57.28 | 57.43 | 1,014,627 | -0.11(-0.19%) |
Aug 13, 2012 | 57.58 | 57.76 | 57.27 | 57.54 | 1,277,756 | -0.23(-0.40%) |
Aug 10, 2012 | 57.62 | 57.85 | 57.46 | 57.77 | 1,424,662 | -0.30(-0.52%) |
Aug 09, 2012 | 58.12 | 58.28 | 57.88 | 58.08 | 1,632,744 | -0.14(-0.25%) |
Aug 08, 2012 | 57.82 | 58.58 | 57.82 | 58.22 | 2,142,421 | +0.07(+0.12%) |
Aug 07, 2012 | 58.61 | 58.75 | 58.01 | 58.15 | 2,412,290 | -0.38(-0.65%) |
Aug 06, 2012 | 58.59 | 59.03 | 58.43 | 58.53 | 1,521,941 | +0.02(+0.04%) |
Aug 03, 2012 | 58.35 | 58.82 | 58.32 | 58.51 | 2,118,986 | +0.87(+1.52%) |
Aug 02, 2012 | 57.61 | 57.93 | 57.08 | 57.63 | 1,828,028 | -0.44(-0.75%) |
Aug 01, 2012 | 58.51 | 58.98 | 57.97 | 58.07 | 1,945,128 | -0.31(-0.53%) |
Jul 31, 2012 | 58.27 | 58.63 | 58.07 | 58.38 | 3,041,550 | -0.04(-0.07%) |
Jul 30, 2012 | 58.22 | 58.62 | 57.93 | 58.42 | 1,529,438 | -0.01(-0.01%) |
Jul 27, 2012 | 57.58 | 58.78 | 57.39 | 58.43 | 2,591,635 | +1.44(+2.52%) |
Jul 26, 2012 | 57.60 | 58.01 | 56.89 | 56.99 | 2,235,704 | -0.06(-0.10%) |
Jul 25, 2012 | 56.17 | 57.41 | 55.70 | 57.04 | 4,156,260 | +2.48(+4.54%) |
Jul 24, 2012 | 55.26 | 55.32 | 54.42 | 54.57 | 2,658,422 | -0.57(-1.03%) |
Jul 23, 2012 | 54.99 | 55.25 | 54.82 | 55.13 | 3,076,383 | -0.70(-1.26%) |
Jul 20, 2012 | 56.14 | 56.24 | 55.58 | 55.84 | 2,294,008 | -0.68(-1.20%) |
Jul 19, 2012 | 56.91 | 57.31 | 56.40 | 56.51 | 2,289,482 | -0.44(-0.78%) |
Jul 18, 2012 | 56.52 | 57.23 | 56.29 | 56.96 | 1,590,439 | +0.16(+0.28%) |
Jul 17, 2012 | 57.12 | 57.30 | 56.18 | 56.80 | 2,621,470 | -0.17(-0.29%) |
Jul 16, 2012 | 57.20 | 57.32 | 56.84 | 56.96 | 1,223,202 | -0.47(-0.82%) |
Jul 13, 2012 | 56.61 | 57.49 | 56.48 | 57.44 | 2,683,052 | +1.02(+1.80%) |
Jul 12, 2012 | 55.19 | 56.72 | 55.09 | 56.42 | 3,389,917 | +0.98(+1.76%) |
Jul 11, 2012 | 55.97 | 56.04 | 55.30 | 55.44 | 4,340,757 | -0.77(-1.38%) |
Jul 10, 2012 | 57.13 | 57.45 | 56.20 | 56.22 | 2,660,115 | -0.84(-1.48%) |
Jul 09, 2012 | 57.22 | 57.36 | 56.80 | 57.06 | 1,265,532 | -0.16(-0.28%) |
Jul 06, 2012 | 57.41 | 57.54 | 57.04 | 57.22 | 1,728,934 | -0.78(-1.35%) |
Jul 05, 2012 | 59.02 | 59.02 | 57.97 | 58.00 | 2,043,541 | -1.11(-1.88%) |
Jul 03, 2012 | 58.56 | 59.15 | 58.35 | 59.11 | 728,382 | +0.39(+0.66%) |
Jul 02, 2012 | 58.61 | 59.05 | 58.27 | 58.72 | 1,364,534 | +0.24(+0.42%) |
Jun 29, 2012 | 58.26 | 58.49 | 57.77 | 58.48 | 2,702,261 | +1.44(+2.53%) |
Jun 28, 2012 | 56.27 | 57.07 | 55.92 | 57.04 | 1,526,314 | +0.39(+0.68%) |
Jun 27, 2012 | 56.41 | 56.76 | 56.02 | 56.65 | 1,275,528 | +0.43(+0.77%) |
Jun 26, 2012 | 55.99 | 56.49 | 55.80 | 56.22 | 2,027,171 | +0.42(+0.75%) |
Jun 25, 2012 | 56.26 | 56.43 | 55.73 | 55.80 | 1,749,609 | -1.22(-2.14%) |
Jun 22, 2012 | 56.49 | 57.30 | 56.43 | 57.02 | 1,925,398 | +0.69(+1.22%) |
Jun 21, 2012 | 57.90 | 58.08 | 56.29 | 56.33 | 1,670,881 | -1.25(-2.16%) |
Jun 20, 2012 | 57.74 | 58.09 | 57.30 | 57.58 | 1,463,562 | -0.08(-0.14%) |
Jun 19, 2012 | 57.30 | 57.76 | 57.17 | 57.66 | 1,640,192 | +0.65(+1.13%) |
Jun 18, 2012 | 57.13 | 57.50 | 56.74 | 57.01 | 1,083,874 | -0.38(-0.66%) |
Jun 15, 2012 | 57.58 | 57.68 | 57.09 | 57.39 | 2,197,281 | +0.11(+0.19%) |
Jun 14, 2012 | 56.37 | 57.48 | 56.35 | 57.28 | 1,872,017 | +1.09(+1.94%) |
Jun 13, 2012 | 56.59 | 56.78 | 56.03 | 56.19 | 1,235,964 | -0.68(-1.19%) |
Jun 12, 2012 | 56.39 | 56.90 | 56.26 | 56.87 | 1,494,934 | +0.58(+1.02%) |
Jun 11, 2012 | 57.86 | 57.86 | 56.25 | 56.29 | 1,571,802 | -1.18(-2.05%) |
Jun 08, 2012 | 57.00 | 57.47 | 56.57 | 57.47 | 1,486,872 | +0.24(+0.41%) |
Jun 07, 2012 | 57.72 | 57.97 | 57.09 | 57.23 | 2,351,387 | +0.17(+0.30%) |
Jun 06, 2012 | 55.95 | 57.06 | 55.73 | 57.06 | 2,821,710 | +1.57(+2.83%) |
Jun 05, 2012 | 55.11 | 55.77 | 54.84 | 55.49 | 2,004,020 | +0.27(+0.49%) |
Jun 04, 2012 | 55.47 | 55.58 | 55.06 | 55.22 | 1,635,332 | -0.17(-0.31%) |
Jun 01, 2012 | 56.30 | 56.64 | 55.39 | 55.39 | 2,276,541 | -1.66(-2.92%) |
May 31, 2012 | 56.79 | 57.44 | 56.37 | 57.06 | 2,388,843 | +0.31(+0.54%) |
May 30, 2012 | 57.56 | 57.56 | 56.70 | 56.75 | 1,794,516 | -1.18(-2.03%) |
May 29, 2012 | 57.92 | 58.12 | 57.52 | 57.93 | 1,587,877 | +0.20(+0.34%) |
May 25, 2012 | 57.70 | 58.29 | 57.64 | 57.73 | 1,745,949 | -0.05(-0.08%) |
May 24, 2012 | 57.62 | 57.82 | 57.00 | 57.78 | 1,392,020 | +0.29(+0.51%) |
May 23, 2012 | 56.96 | 57.63 | 56.36 | 57.49 | 2,251,077 | +0.27(+0.47%) |
May 22, 2012 | 57.52 | 57.97 | 56.99 | 57.22 | 2,682,603 | -0.15(-0.26%) |
May 21, 2012 | 57.04 | 57.63 | 56.78 | 57.37 | 2,335,188 | +0.55(+0.97%) |
May 18, 2012 | 58.57 | 58.57 | 56.66 | 56.81 | 2,900,059 | -1.10(-1.91%) |
May 17, 2012 | 59.35 | 59.40 | 57.91 | 57.92 | 2,204,879 | -1.45(-2.44%) |
May 16, 2012 | 59.80 | 60.16 | 59.24 | 59.37 | 2,215,549 | -0.32(-0.53%) |
May 15, 2012 | 59.42 | 60.00 | 59.31 | 59.69 | 2,213,517 | +0.14(+0.24%) |
May 14, 2012 | 59.60 | 59.91 | 59.38 | 59.54 | 1,995,679 | -0.62(-1.04%) |
May 11, 2012 | 59.45 | 60.32 | 59.20 | 60.17 | 1,879,180 | +0.24(+0.41%) |
May 10, 2012 | 59.78 | 60.32 | 59.57 | 59.92 | 1,593,312 | +0.54(+0.92%) |
May 09, 2012 | 58.03 | 59.83 | 57.97 | 59.38 | 2,394,598 | -0.43(-0.73%) |
May 08, 2012 | 59.87 | 60.29 | 59.35 | 59.81 | 1,991,621 | -0.50(-0.82%) |
May 07, 2012 | 59.90 | 60.36 | 59.09 | 60.31 | 1,713,267 | +0.01(+0.01%) |
May 04, 2012 | 60.64 | 60.86 | 60.06 | 60.30 | 1,783,185 | -0.44(-0.73%) |
May 03, 2012 | 61.02 | 61.07 | 60.49 | 60.74 | 1,839,138 | +0.13(+0.22%) |
May 02, 2012 | 60.36 | 60.73 | 60.06 | 60.61 | 1,483,486 | +0.06(+0.09%) |