Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.13 | 73.44 | 72.51 | 72.51 | 2,618,444 | -0.34(-0.47%) |
May 30, 2013 | 72.34 | 73.08 | 72.05 | 72.85 | 1,221,808 | +0.79(+1.10%) |
May 29, 2013 | 72.00 | 72.36 | 71.64 | 72.06 | 1,771,582 | -0.32(-0.44%) |
May 28, 2013 | 73.28 | 73.44 | 72.09 | 72.38 | 2,184,289 | -0.22(-0.30%) |
May 24, 2013 | 71.78 | 72.63 | 71.54 | 72.60 | 1,746,884 | +0.54(+0.75%) |
May 23, 2013 | 72.01 | 72.56 | 71.67 | 72.05 | 2,694,956 | -0.36(-0.49%) |
May 22, 2013 | 72.71 | 73.23 | 72.15 | 72.41 | 3,107,517 | -0.37(-0.51%) |
May 21, 2013 | 73.54 | 73.87 | 72.70 | 72.78 | 1,934,961 | -0.83(-1.13%) |
May 20, 2013 | 73.95 | 74.31 | 73.42 | 73.61 | 1,715,969 | -0.49(-0.67%) |
May 17, 2013 | 74.73 | 74.92 | 73.78 | 74.11 | 3,789,077 | -0.37(-0.50%) |
May 16, 2013 | 74.93 | 75.24 | 74.32 | 74.48 | 1,883,928 | -0.45(-0.60%) |
May 15, 2013 | 74.75 | 74.93 | 74.16 | 74.93 | 1,938,291 | +1.01(+1.37%) |
May 13, 2013 | 73.92 | 74.08 | 73.62 | 73.92 | 1,137,316 | -0.15(-0.20%) |
May 10, 2013 | 74.16 | 74.31 | 73.55 | 74.07 | 1,539,666 | -0.15(-0.20%) |
May 09, 2013 | 74.55 | 74.75 | 73.91 | 74.21 | 2,354,672 | -0.39(-0.52%) |
May 08, 2013 | 73.94 | 74.61 | 73.82 | 74.60 | 1,513,798 | +0.70(+0.95%) |
May 07, 2013 | 73.34 | 74.01 | 73.15 | 73.90 | 1,752,102 | +0.57(+0.78%) |
May 06, 2013 | 72.89 | 73.53 | 72.55 | 73.32 | 1,861,450 | +0.63(+0.87%) |
May 03, 2013 | 72.30 | 72.74 | 72.23 | 72.69 | 2,204,477 | +1.01(+1.41%) |
May 02, 2013 | 71.56 | 71.71 | 71.30 | 71.68 | 1,206,203 | +0.28(+0.40%) |
May 01, 2013 | 71.79 | 72.24 | 71.32 | 71.40 | 1,529,530 | -0.68(-0.94%) |
Apr 30, 2013 | 71.93 | 72.08 | 71.63 | 72.08 | 1,828,015 | +0.18(+0.25%) |
Apr 29, 2013 | 72.04 | 72.24 | 71.66 | 71.90 | 1,573,708 | -0.02(-0.02%) |
Apr 26, 2013 | 72.43 | 72.37 | 71.88 | 71.92 | 1,616,859 | -0.45(-0.63%) |
Apr 25, 2013 | 72.68 | 72.80 | 72.21 | 72.37 | 2,057,671 | -0.03(-0.04%) |
Apr 24, 2013 | 72.97 | 73.11 | 72.20 | 72.40 | 2,282,186 | -0.37(-0.51%) |
Apr 23, 2013 | 73.15 | 74.19 | 72.56 | 72.77 | 2,822,508 | +0.59(+0.82%) |
Apr 22, 2013 | 72.04 | 72.42 | 71.46 | 72.18 | 1,500,994 | +0.19(+0.27%) |
Apr 19, 2013 | 71.35 | 72.10 | 71.23 | 71.99 | 1,746,714 | +0.56(+0.78%) |
Apr 18, 2013 | 72.15 | 72.26 | 71.27 | 71.43 | 1,257,260 | -0.46(-0.64%) |
Apr 17, 2013 | 72.31 | 72.42 | 71.58 | 71.89 | 1,874,669 | -0.78(-1.07%) |
Apr 16, 2013 | 72.43 | 72.75 | 71.97 | 72.67 | 1,651,710 | +0.86(+1.19%) |
Apr 15, 2013 | 74.20 | 74.20 | 71.77 | 71.81 | 2,774,327 | -2.57(-3.46%) |
Apr 12, 2013 | 74.15 | 74.38 | 73.74 | 74.38 | 1,325,500 | +0.06(+0.09%) |
Apr 11, 2013 | 73.75 | 74.62 | 73.67 | 74.32 | 1,893,987 | +0.78(+1.07%) |
Apr 10, 2013 | 73.25 | 73.61 | 72.89 | 73.53 | 1,422,116 | +0.33(+0.45%) |
Apr 09, 2013 | 73.18 | 73.72 | 72.89 | 73.20 | 1,606,873 | +0.40(+0.54%) |
Apr 08, 2013 | 71.92 | 72.83 | 71.84 | 72.81 | 1,695,767 | +0.86(+1.19%) |
Apr 05, 2013 | 71.25 | 72.00 | 71.16 | 71.95 | 2,230,639 | -0.06(-0.09%) |
Apr 04, 2013 | 71.28 | 72.13 | 71.28 | 72.01 | 2,231,654 | +0.85(+1.19%) |
Apr 03, 2013 | 71.98 | 72.24 | 71.04 | 71.16 | 1,530,710 | -0.76(-1.06%) |
Apr 02, 2013 | 72.14 | 72.38 | 71.63 | 71.92 | 1,472,544 | +0.20(+0.28%) |
Apr 01, 2013 | 72.05 | 72.21 | 71.53 | 71.72 | 888,070 | -0.22(-0.30%) |
Mar 28, 2013 | 71.53 | 72.01 | 71.14 | 71.94 | 1,843,477 | +0.51(+0.71%) |
Mar 27, 2013 | 71.03 | 71.53 | 70.87 | 71.43 | 1,181,213 | +0.04(+0.06%) |
Mar 26, 2013 | 71.22 | 71.46 | 70.89 | 71.39 | 1,691,304 | +0.25(+0.35%) |
Mar 25, 2013 | 71.28 | 71.55 | 70.80 | 71.14 | 1,226,764 | +0.12(+0.17%) |
Mar 22, 2013 | 70.75 | 71.02 | 70.62 | 71.02 | 1,356,778 | +0.51(+0.72%) |
Mar 21, 2013 | 70.81 | 71.21 | 70.45 | 70.51 | 1,049,499 | -0.61(-0.86%) |
Mar 20, 2013 | 70.98 | 71.31 | 70.81 | 71.12 | 1,164,231 | +0.57(+0.81%) |
Mar 19, 2013 | 70.58 | 70.88 | 70.22 | 70.55 | 1,651,126 | +0.02(+0.03%) |
Mar 18, 2013 | 70.37 | 71.05 | 70.33 | 70.53 | 1,209,493 | -0.44(-0.62%) |
Mar 15, 2013 | 71.39 | 71.49 | 70.97 | 70.97 | 2,654,067 | -0.64(-0.90%) |
Mar 14, 2013 | 71.33 | 71.61 | 71.24 | 71.61 | 1,183,493 | +0.37(+0.52%) |
Mar 13, 2013 | 70.75 | 71.28 | 70.63 | 71.24 | 1,166,412 | +0.45(+0.64%) |
Mar 12, 2013 | 70.25 | 71.18 | 70.15 | 70.79 | 2,428,711 | +0.56(+0.80%) |
Mar 11, 2013 | 69.88 | 70.24 | 69.67 | 70.23 | 1,367,472 | +0.29(+0.41%) |
Mar 08, 2013 | 69.96 | 70.15 | 69.62 | 69.94 | 1,619,077 | +0.29(+0.42%) |
Mar 07, 2013 | 69.70 | 69.96 | 69.60 | 69.65 | 1,087,306 | -0.03(-0.05%) |
Mar 06, 2013 | 70.05 | 70.23 | 69.57 | 69.68 | 1,444,095 | -0.07(-0.10%) |
Mar 05, 2013 | 69.27 | 70.03 | 69.27 | 69.76 | 1,013,206 | +0.78(+1.13%) |
Mar 04, 2013 | 68.63 | 69.04 | 68.50 | 68.98 | 1,215,548 | +0.09(+0.13%) |
Mar 01, 2013 | 68.46 | 68.92 | 68.12 | 68.89 | 1,280,994 | +0.23(+0.33%) |
Feb 28, 2013 | 68.92 | 69.28 | 68.66 | 68.66 | 1,598,605 | -0.31(-0.44%) |
Feb 27, 2013 | 68.14 | 68.99 | 68.11 | 68.97 | 1,716,916 | +0.60(+0.87%) |
Feb 26, 2013 | 68.17 | 68.63 | 68.03 | 68.37 | 1,959,761 | -1.33(-1.91%) |
Feb 22, 2013 | 69.60 | 69.85 | 69.52 | 69.71 | 1,520,548 | +0.43(+0.63%) |
Feb 21, 2013 | 69.11 | 69.53 | 68.93 | 69.27 | 2,498,558 | +0.14(+0.21%) |
Feb 20, 2013 | 70.00 | 70.29 | 69.11 | 69.13 | 2,062,494 | -0.79(-1.13%) |
Feb 19, 2013 | 69.73 | 70.03 | 69.48 | 69.92 | 1,523,163 | +0.36(+0.52%) |
Feb 15, 2013 | 69.68 | 69.76 | 69.22 | 69.56 | 1,309,412 | +0.05(+0.07%) |
Feb 14, 2013 | 69.26 | 69.72 | 69.25 | 69.51 | 1,493,939 | -0.18(-0.25%) |
Feb 13, 2013 | 69.87 | 69.94 | 69.36 | 69.68 | 1,045,029 | -0.13(-0.18%) |
Feb 12, 2013 | 69.43 | 69.93 | 69.24 | 69.81 | 1,089,048 | +0.33(+0.47%) |
Feb 11, 2013 | 69.10 | 69.77 | 68.80 | 69.48 | 1,658,786 | +0.17(+0.24%) |
Feb 08, 2013 | 68.43 | 69.34 | 68.36 | 69.31 | 2,234,587 | +0.77(+1.13%) |
Feb 07, 2013 | 68.87 | 69.01 | 68.16 | 68.54 | 2,370,846 | -0.30(-0.43%) |
Feb 06, 2013 | 68.47 | 68.89 | 68.33 | 68.84 | 2,945,139 | +0.89(+1.31%) |
Feb 04, 2013 | 68.33 | 68.53 | 67.94 | 67.95 | 2,396,472 | -0.88(-1.27%) |
Feb 01, 2013 | 69.23 | 69.68 | 68.58 | 68.82 | 2,704,035 | +0.21(+0.30%) |
Jan 31, 2013 | 67.55 | 68.64 | 67.55 | 68.62 | 4,606,573 | +1.15(+1.70%) |
Jan 30, 2013 | 67.80 | 67.96 | 66.69 | 67.47 | 3,474,307 | -0.84(-1.22%) |
Jan 29, 2013 | 68.01 | 68.74 | 68.01 | 68.30 | 1,978,364 | +0.23(+0.33%) |
Jan 28, 2013 | 68.82 | 68.82 | 68.01 | 68.08 | 1,356,429 | -0.55(-0.80%) |
Jan 25, 2013 | 68.85 | 68.93 | 68.20 | 68.62 | 1,529,727 | +0.02(+0.04%) |
Jan 24, 2013 | 68.24 | 68.69 | 68.11 | 68.60 | 2,078,592 | +0.53(+0.78%) |
Jan 23, 2013 | 67.96 | 68.19 | 67.68 | 68.07 | 1,265,148 | -0.16(-0.24%) |
Jan 22, 2013 | 67.34 | 68.23 | 67.27 | 68.23 | 2,474,988 | +1.29(+1.93%) |
Jan 18, 2013 | 66.75 | 67.02 | 66.47 | 66.93 | 1,787,276 | +0.01(+0.01%) |
Jan 17, 2013 | 66.85 | 67.12 | 66.51 | 66.93 | 1,196,883 | +0.23(+0.35%) |
Jan 16, 2013 | 66.82 | 66.94 | 66.55 | 66.69 | 1,384,847 | -0.39(-0.58%) |
Jan 15, 2013 | 66.35 | 67.17 | 66.20 | 67.08 | 1,486,783 | +0.31(+0.47%) |
Jan 14, 2013 | 66.45 | 66.88 | 66.25 | 66.77 | 1,110,262 | +0.22(+0.33%) |
Jan 11, 2013 | 66.00 | 66.58 | 65.86 | 66.55 | 1,464,418 | +0.58(+0.88%) |
Jan 10, 2013 | 65.16 | 66.03 | 65.00 | 65.97 | 2,919,512 | +1.13(+1.74%) |
Jan 09, 2013 | 64.49 | 64.98 | 64.43 | 64.84 | 1,593,200 | +0.52(+0.81%) |
Jan 08, 2013 | 65.13 | 65.32 | 64.16 | 64.32 | 2,727,730 | -1.07(-1.64%) |
Jan 07, 2013 | 65.86 | 66.11 | 65.11 | 65.39 | 1,553,153 | -0.80(-1.21%) |
Jan 04, 2013 | 66.12 | 66.25 | 65.74 | 66.19 | 2,481,134 | +0.08(+0.12%) |
Jan 03, 2013 | 65.81 | 66.17 | 65.65 | 66.11 | 1,736,196 | +0.35(+0.53%) |
Jan 02, 2013 | 65.11 | 65.77 | 64.17 | 65.77 | 2,075,803 | +1.60(+2.49%) |
Dec 31, 2012 | 63.37 | 64.18 | 63.08 | 64.17 | 1,358,231 | +0.67(+1.05%) |
Dec 28, 2012 | 63.61 | 64.02 | 63.43 | 63.50 | 1,202,299 | -0.52(-0.82%) |
Dec 27, 2012 | 64.42 | 64.55 | 63.36 | 64.02 | 1,328,451 | -0.31(-0.47%) |
Dec 26, 2012 | 64.44 | 64.65 | 64.08 | 64.33 | 979,405 | -0.04(-0.06%) |
Dec 24, 2012 | 64.18 | 64.59 | 64.11 | 64.37 | 587,573 | -0.02(-0.03%) |
Dec 21, 2012 | 65.42 | 65.65 | 64.34 | 64.39 | 3,280,125 | -1.26(-1.92%) |
Dec 20, 2012 | 65.05 | 65.70 | 64.88 | 65.65 | 1,615,203 | +0.52(+0.80%) |
Dec 19, 2012 | 65.66 | 65.83 | 65.09 | 65.13 | 2,095,793 | -0.28(-0.43%) |
Dec 18, 2012 | 65.18 | 65.53 | 64.72 | 65.41 | 2,438,359 | +0.35(+0.54%) |
Dec 17, 2012 | 64.35 | 65.43 | 64.31 | 65.05 | 2,266,198 | +1.27(+1.99%) |
Dec 14, 2012 | 63.91 | 64.12 | 63.52 | 63.78 | 1,702,448 | -0.35(-0.55%) |
Dec 13, 2012 | 64.76 | 64.88 | 64.04 | 64.14 | 1,727,677 | -0.51(-0.78%) |
Dec 12, 2012 | 64.15 | 65.08 | 64.04 | 64.64 | 2,529,395 | +0.78(+1.21%) |
Dec 11, 2012 | 64.68 | 64.73 | 63.69 | 63.87 | 2,844,577 | -0.73(-1.13%) |
Dec 10, 2012 | 64.55 | 64.89 | 64.24 | 64.60 | 1,639,231 | -0.12(-0.19%) |
Dec 07, 2012 | 64.55 | 64.90 | 64.28 | 64.72 | 1,723,494 | +0.34(+0.52%) |
Dec 06, 2012 | 64.21 | 64.41 | 64.00 | 64.38 | 1,639,046 | +0.19(+0.30%) |
Dec 05, 2012 | 63.59 | 64.31 | 63.56 | 64.19 | 2,250,871 | +0.75(+1.18%) |
Dec 04, 2012 | 63.44 | 63.73 | 63.28 | 63.44 | 1,858,567 | +0.11(+0.18%) |
Nov 30, 2012 | 63.54 | 63.60 | 63.00 | 63.32 | 1,719,751 | -0.31(-0.49%) |
Nov 29, 2012 | 63.32 | 63.81 | 63.12 | 63.64 | 1,417,725 | +0.50(+0.80%) |
Nov 28, 2012 | 62.45 | 63.24 | 62.23 | 63.13 | 1,752,400 | +0.46(+0.73%) |
Nov 27, 2012 | 62.01 | 63.23 | 62.01 | 62.68 | 1,321,690 | -0.45(-0.71%) |
Nov 26, 2012 | 63.32 | 63.47 | 62.79 | 63.12 | 1,285,975 | -0.66(-1.03%) |
Nov 23, 2012 | 63.18 | 63.81 | 63.14 | 63.78 | 513,797 | +0.86(+1.37%) |
Nov 21, 2012 | 62.74 | 62.93 | 62.27 | 62.92 | 1,261,494 | +0.06(+0.10%) |
Nov 20, 2012 | 62.50 | 62.90 | 62.17 | 62.85 | 1,672,012 | +0.35(+0.56%) |
Nov 19, 2012 | 62.22 | 63.03 | 61.97 | 62.50 | 2,007,123 | +0.72(+1.16%) |
Nov 16, 2012 | 61.34 | 61.86 | 60.77 | 61.78 | 1,449,775 | +0.46(+0.74%) |
Nov 15, 2012 | 60.84 | 61.86 | 60.71 | 61.33 | 2,193,860 | +0.50(+0.83%) |
Nov 14, 2012 | 61.44 | 61.70 | 60.70 | 60.82 | 1,518,004 | -0.62(-1.00%) |
Nov 13, 2012 | 61.73 | 62.28 | 61.42 | 61.44 | 1,425,081 | -0.54(-0.88%) |
Nov 12, 2012 | 62.29 | 62.47 | 61.71 | 61.98 | 1,430,656 | -0.48(-0.77%) |
Nov 09, 2012 | 62.13 | 63.04 | 61.87 | 62.46 | 1,661,490 | +0.10(+0.17%) |
Nov 08, 2012 | 62.29 | 62.84 | 61.97 | 62.36 | 2,091,395 | +0.11(+0.18%) |
Nov 07, 2012 | 62.36 | 62.73 | 61.83 | 62.25 | 2,745,955 | -0.93(-1.47%) |
Nov 06, 2012 | 62.09 | 63.31 | 62.09 | 63.17 | 2,004,230 | +0.89(+1.42%) |
Nov 05, 2012 | 62.10 | 62.31 | 61.38 | 62.29 | 1,768,138 | +0.34(+0.55%) |
Nov 02, 2012 | 62.75 | 62.83 | 61.49 | 61.94 | 2,738,124 | -0.66(-1.06%) |
Nov 01, 2012 | 63.18 | 63.59 | 62.25 | 62.60 | 2,453,671 | -0.26(-0.41%) |
Oct 31, 2012 | 62.98 | 63.44 | 62.60 | 62.86 | 2,974,379 | -0.56(-0.88%) |
Oct 26, 2012 | 63.88 | 63.42 | 63.42 | 63.42 | 1,964,725 | -0.53(-0.82%) |
Oct 25, 2012 | 63.93 | 64.45 | 63.38 | 63.95 | 2,312,952 | +0.22(+0.34%) |
Oct 24, 2012 | 64.22 | 65.42 | 63.60 | 63.73 | 3,293,398 | -0.41(-0.64%) |
Oct 23, 2012 | 63.70 | 64.26 | 63.34 | 64.14 | 3,529,995 | -0.22(-0.34%) |
Oct 19, 2012 | 65.25 | 65.59 | 64.05 | 64.36 | 2,074,196 | -0.94(-1.44%) |
Oct 18, 2012 | 63.97 | 65.57 | 63.78 | 65.30 | 3,783,067 | +1.93(+3.04%) |
Oct 17, 2012 | 63.04 | 63.42 | 62.89 | 63.37 | 1,154,103 | +0.47(+0.75%) |
Oct 16, 2012 | 62.40 | 63.08 | 62.31 | 62.90 | 1,273,716 | +0.82(+1.33%) |
Oct 15, 2012 | 61.80 | 62.13 | 61.65 | 62.08 | 941,805 | +0.53(+0.86%) |
Oct 12, 2012 | 62.26 | 62.46 | 61.51 | 61.55 | 1,198,800 | -0.75(-1.21%) |
Oct 11, 2012 | 62.20 | 62.45 | 61.77 | 62.30 | 1,343,481 | +0.33(+0.53%) |
Oct 10, 2012 | 61.95 | 62.20 | 61.82 | 61.97 | 1,224,574 | +0.08(+0.13%) |
Oct 09, 2012 | 62.39 | 62.54 | 61.83 | 61.89 | 1,457,449 | -0.50(-0.81%) |
Oct 08, 2012 | 62.38 | 62.54 | 62.18 | 62.40 | 821,746 | -0.05(-0.08%) |
Oct 05, 2012 | 62.49 | 62.81 | 62.31 | 62.45 | 1,672,077 | +0.22(+0.35%) |
Oct 04, 2012 | 62.17 | 62.62 | 61.96 | 62.23 | 1,837,075 | +0.40(+0.65%) |
Oct 03, 2012 | 61.77 | 61.97 | 61.47 | 61.83 | 2,150,919 | +0.24(+0.39%) |
Oct 02, 2012 | 61.61 | 61.77 | 61.37 | 61.59 | 2,137,521 | +0.10(+0.16%) |
Oct 01, 2012 | 60.60 | 61.68 | 60.54 | 61.49 | 2,664,785 | +1.07(+1.77%) |
Sep 28, 2012 | 60.13 | 60.67 | 59.80 | 60.42 | 1,770,540 | +0.06(+0.09%) |
Sep 27, 2012 | 60.35 | 60.48 | 59.98 | 60.37 | 1,175,293 | +0.26(+0.43%) |
Sep 26, 2012 | 60.25 | 60.72 | 59.94 | 60.11 | 2,053,964 | +0.12(+0.20%) |
Sep 25, 2012 | 60.65 | 60.88 | 59.75 | 59.99 | 3,316,128 | -0.42(-0.70%) |
Sep 24, 2012 | 60.20 | 60.59 | 59.96 | 60.41 | 1,705,632 | +0.12(+0.20%) |
Sep 21, 2012 | 60.90 | 60.92 | 60.28 | 60.29 | 2,303,583 | -0.31(-0.51%) |
Sep 20, 2012 | 60.16 | 60.67 | 59.75 | 60.60 | 1,915,213 | +0.10(+0.16%) |
Sep 19, 2012 | 61.05 | 61.14 | 60.50 | 60.51 | 1,605,572 | -0.52(-0.85%) |
Sep 18, 2012 | 60.71 | 61.21 | 60.42 | 61.02 | 1,317,492 | +0.37(+0.60%) |
Sep 17, 2012 | 61.08 | 61.15 | 60.50 | 60.66 | 1,566,414 | -0.51(-0.83%) |
Sep 14, 2012 | 60.57 | 61.82 | 60.57 | 61.17 | 2,236,783 | -0.01(-0.01%) |
Sep 13, 2012 | 59.90 | 61.18 | 59.59 | 61.17 | 2,433,291 | +1.18(+1.97%) |
Sep 12, 2012 | 59.71 | 60.12 | 59.44 | 59.99 | 2,017,203 | +0.37(+0.61%) |
Sep 11, 2012 | 59.21 | 59.66 | 59.13 | 59.63 | 2,280,109 | +0.22(+0.37%) |
Sep 10, 2012 | 59.65 | 59.74 | 59.30 | 59.40 | 2,550,502 | -0.21(-0.35%) |
Sep 07, 2012 | 59.86 | 59.90 | 59.51 | 59.61 | 1,489,694 | -0.05(-0.08%) |
Sep 06, 2012 | 59.29 | 59.66 | 59.29 | 59.66 | 2,027,766 | +0.64(+1.08%) |
Sep 05, 2012 | 59.32 | 59.41 | 58.90 | 59.02 | 2,568,953 | -0.21(-0.35%) |
Sep 04, 2012 | 58.45 | 59.32 | 58.45 | 59.23 | 1,629,900 | +0.68(+1.17%) |
Aug 31, 2012 | 58.68 | 59.00 | 58.34 | 58.55 | 1,469,799 | +0.17(+0.29%) |
Aug 30, 2012 | 58.09 | 58.56 | 58.09 | 58.38 | 1,226,602 | -0.10(-0.16%) |
Aug 29, 2012 | 58.68 | 58.71 | 58.29 | 58.47 | 1,006,060 | -0.21(-0.37%) |
Aug 27, 2012 | 59.00 | 59.07 | 58.64 | 58.69 | 1,204,058 | -0.27(-0.46%) |
Aug 24, 2012 | 58.63 | 59.28 | 58.63 | 58.96 | 1,896,617 | +0.10(+0.18%) |
Aug 23, 2012 | 58.94 | 58.98 | 58.67 | 58.86 | 1,871,741 | -0.14(-0.24%) |
Aug 22, 2012 | 58.78 | 59.16 | 58.65 | 59.00 | 1,851,794 | +0.13(+0.23%) |
Aug 21, 2012 | 58.86 | 58.99 | 58.35 | 58.86 | 2,711,450 | +0.03(+0.05%) |
Aug 20, 2012 | 58.13 | 58.86 | 58.13 | 58.83 | 1,700,826 | +0.50(+0.86%) |
Aug 17, 2012 | 58.36 | 58.63 | 57.86 | 58.33 | 1,882,669 | +0.20(+0.34%) |
Aug 16, 2012 | 57.85 | 58.19 | 57.67 | 58.13 | 1,130,900 | +0.24(+0.41%) |
Aug 15, 2012 | 57.47 | 58.40 | 57.46 | 57.90 | 1,183,261 | +0.48(+0.83%) |
Aug 14, 2012 | 57.71 | 57.88 | 57.27 | 57.42 | 1,014,879 | -0.11(-0.19%) |
Aug 13, 2012 | 57.56 | 57.74 | 57.25 | 57.53 | 1,278,072 | -0.23(-0.40%) |
Aug 10, 2012 | 57.60 | 57.84 | 57.44 | 57.76 | 1,425,015 | -0.30(-0.52%) |
Aug 09, 2012 | 58.10 | 58.27 | 57.86 | 58.06 | 1,633,149 | -0.14(-0.25%) |
Aug 08, 2012 | 57.81 | 58.57 | 57.81 | 58.20 | 2,142,952 | +0.07(+0.12%) |
Aug 07, 2012 | 58.59 | 58.74 | 58.00 | 58.13 | 2,412,888 | -0.38(-0.65%) |
Aug 06, 2012 | 58.58 | 59.01 | 58.41 | 58.51 | 1,522,319 | +0.02(+0.04%) |
Aug 03, 2012 | 58.33 | 58.81 | 58.31 | 58.49 | 2,119,511 | +0.87(+1.52%) |
Aug 02, 2012 | 57.59 | 57.92 | 57.06 | 57.62 | 1,828,481 | -0.44(-0.75%) |
Aug 01, 2012 | 58.49 | 58.97 | 57.96 | 58.05 | 1,945,610 | -0.31(-0.53%) |
Jul 31, 2012 | 58.25 | 58.62 | 58.05 | 58.36 | 3,042,305 | -0.04(-0.07%) |
Jul 30, 2012 | 58.20 | 58.60 | 57.92 | 58.40 | 1,529,817 | -0.01(-0.01%) |
Jul 27, 2012 | 57.57 | 58.76 | 57.37 | 58.41 | 2,592,277 | +1.44(+2.52%) |
Jul 26, 2012 | 57.59 | 58.00 | 56.88 | 56.97 | 2,236,258 | -0.06(-0.10%) |
Jul 25, 2012 | 56.15 | 57.39 | 55.69 | 57.03 | 4,157,290 | +2.48(+4.54%) |
Jul 24, 2012 | 55.25 | 55.31 | 54.40 | 54.55 | 2,659,080 | -0.57(-1.03%) |
Jul 23, 2012 | 54.98 | 55.24 | 54.81 | 55.12 | 3,077,145 | -0.70(-1.26%) |
Jul 20, 2012 | 56.12 | 56.22 | 55.56 | 55.82 | 2,294,576 | -0.68(-1.20%) |
Jul 19, 2012 | 56.90 | 57.30 | 56.39 | 56.50 | 2,290,050 | -0.44(-0.78%) |
Jul 18, 2012 | 56.51 | 57.22 | 56.28 | 56.94 | 1,590,833 | +0.16(+0.28%) |
Jul 17, 2012 | 57.11 | 57.29 | 56.17 | 56.78 | 2,622,120 | -0.17(-0.29%) |
Jul 16, 2012 | 57.19 | 57.31 | 56.82 | 56.95 | 1,223,505 | -0.47(-0.82%) |
Jul 13, 2012 | 56.60 | 57.47 | 56.47 | 57.42 | 2,683,717 | +1.02(+1.80%) |
Jul 12, 2012 | 55.18 | 56.71 | 55.08 | 56.41 | 3,390,757 | +0.98(+1.76%) |
Jul 11, 2012 | 55.96 | 56.03 | 55.29 | 55.43 | 4,341,832 | -0.77(-1.38%) |
Jul 10, 2012 | 57.12 | 57.44 | 56.19 | 56.20 | 2,660,774 | -0.84(-1.48%) |
Jul 09, 2012 | 57.20 | 57.35 | 56.78 | 57.05 | 1,265,845 | -0.16(-0.28%) |
Jul 06, 2012 | 57.40 | 57.53 | 57.03 | 57.20 | 1,729,362 | -0.78(-1.35%) |
Jul 05, 2012 | 59.01 | 59.01 | 57.96 | 57.98 | 2,044,048 | -1.11(-1.88%) |
Jul 03, 2012 | 58.54 | 59.13 | 58.34 | 59.10 | 728,563 | +0.39(+0.66%) |
Jul 02, 2012 | 58.60 | 59.03 | 58.25 | 58.71 | 1,364,872 | +0.24(+0.42%) |
Jun 29, 2012 | 58.24 | 58.48 | 57.75 | 58.46 | 2,702,931 | +1.44(+2.53%) |
Jun 28, 2012 | 56.26 | 57.06 | 55.91 | 57.02 | 1,526,692 | +0.39(+0.68%) |
Jun 27, 2012 | 56.40 | 56.75 | 56.00 | 56.63 | 1,275,844 | +0.43(+0.77%) |
Jun 26, 2012 | 55.98 | 56.48 | 55.79 | 56.20 | 2,027,673 | +0.42(+0.75%) |
Jun 25, 2012 | 56.25 | 56.41 | 55.71 | 55.78 | 1,750,042 | -1.22(-2.14%) |
Jun 22, 2012 | 56.48 | 57.28 | 56.41 | 57.01 | 1,925,875 | +0.69(+1.22%) |
Jun 21, 2012 | 57.88 | 58.07 | 56.28 | 56.32 | 1,671,295 | -1.25(-2.16%) |
Jun 20, 2012 | 57.72 | 58.08 | 57.29 | 57.57 | 1,463,925 | -0.08(-0.14%) |
Jun 19, 2012 | 57.29 | 57.75 | 57.16 | 57.64 | 1,640,598 | +0.65(+1.13%) |
Jun 18, 2012 | 57.12 | 57.49 | 56.73 | 57.00 | 1,084,142 | -0.38(-0.66%) |
Jun 15, 2012 | 57.57 | 57.67 | 57.08 | 57.38 | 2,197,825 | +0.11(+0.19%) |
Jun 14, 2012 | 56.36 | 57.46 | 56.34 | 57.27 | 1,872,480 | +1.09(+1.94%) |
Jun 13, 2012 | 56.58 | 56.76 | 56.01 | 56.18 | 1,236,270 | -0.68(-1.19%) |
Jun 12, 2012 | 56.37 | 56.89 | 56.25 | 56.86 | 1,495,304 | +0.58(+1.02%) |
Jun 11, 2012 | 57.84 | 57.85 | 56.23 | 56.28 | 1,572,191 | -1.18(-2.05%) |
Jun 08, 2012 | 56.98 | 57.46 | 56.56 | 57.46 | 1,487,240 | +0.24(+0.41%) |
Jun 07, 2012 | 57.71 | 57.95 | 57.08 | 57.22 | 2,351,970 | +0.17(+0.30%) |
Jun 06, 2012 | 55.93 | 57.05 | 55.72 | 57.05 | 2,822,410 | +1.57(+2.83%) |
Jun 05, 2012 | 55.10 | 55.76 | 54.83 | 55.48 | 2,004,517 | +0.27(+0.49%) |
Jun 04, 2012 | 55.46 | 55.57 | 55.04 | 55.21 | 1,635,737 | -0.17(-0.31%) |