Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 67.41 | 67.88 | 67.39 | 67.83 | 10,762 | +0.29(+0.43%) |
Mar 27, 2013 | 67.14 | 67.62 | 67.02 | 67.54 | 44,914 | +0.01(+0.01%) |
Mar 26, 2013 | 67.35 | 67.53 | 67.33 | 67.53 | 20,729 | +0.44(+0.65%) |
Mar 25, 2013 | 67.55 | 67.62 | 66.81 | 67.09 | 262,039 | -0.21(-0.31%) |
Mar 22, 2013 | 67.18 | 67.37 | 67.08 | 67.30 | 18,088 | +0.34(+0.52%) |
Mar 21, 2013 | 67.21 | 67.31 | 66.80 | 66.95 | 56,500 | -0.89(-1.32%) |
Mar 20, 2013 | 67.70 | 67.90 | 67.62 | 67.85 | 19,451 | +0.50(+0.75%) |
Mar 19, 2013 | 67.74 | 67.86 | 66.85 | 67.35 | 36,409 | -0.19(-0.28%) |
Mar 18, 2013 | 67.21 | 67.83 | 67.08 | 67.53 | 19,468 | -0.28(-0.41%) |
Mar 15, 2013 | 68.08 | 68.08 | 67.68 | 67.81 | 33,436 | -0.37(-0.55%) |
Mar 14, 2013 | 68.02 | 68.30 | 68.02 | 68.18 | 58,851 | +0.36(+0.54%) |
Mar 13, 2013 | 67.81 | 67.96 | 67.55 | 67.82 | 9,309 | +0.04(+0.06%) |
Mar 12, 2013 | 67.84 | 67.92 | 67.51 | 67.78 | 14,912 | -0.13(-0.19%) |
Mar 11, 2013 | 67.77 | 67.96 | 67.60 | 67.92 | 18,352 | +0.05(+0.07%) |
Mar 08, 2013 | 67.96 | 67.96 | 67.65 | 67.87 | 21,706 | +0.12(+0.18%) |
Mar 07, 2013 | 67.71 | 67.83 | 67.56 | 67.75 | 24,031 | +0.16(+0.23%) |
Mar 06, 2013 | 67.64 | 67.70 | 67.43 | 67.59 | 14,972 | +0.14(+0.21%) |
Mar 05, 2013 | 66.94 | 67.59 | 66.94 | 67.45 | 20,064 | +0.87(+1.30%) |
Mar 04, 2013 | 66.11 | 66.58 | 65.98 | 66.58 | 21,609 | +0.34(+0.52%) |
Mar 01, 2013 | 65.81 | 66.30 | 65.47 | 66.24 | 8,568 | +0.20(+0.30%) |
Feb 28, 2013 | 66.33 | 66.52 | 66.04 | 66.04 | 32,542 | -0.12(-0.18%) |
Feb 27, 2013 | 65.50 | 66.45 | 65.36 | 66.16 | 69,137 | +0.72(+1.10%) |
Feb 26, 2013 | 65.37 | 65.51 | 64.98 | 65.44 | 31,196 | +0.26(+0.39%) |
Feb 25, 2013 | 66.51 | 66.64 | 65.19 | 65.19 | 15,354 | -0.95(-1.44%) |
Feb 22, 2013 | 65.78 | 66.14 | 65.69 | 66.14 | 10,110 | +0.76(+1.17%) |
Feb 21, 2013 | 65.90 | 65.90 | 65.10 | 65.38 | 36,619 | -0.70(-1.06%) |
Feb 20, 2013 | 67.11 | 67.13 | 66.05 | 66.08 | 50,681 | -0.99(-1.47%) |
Feb 19, 2013 | 66.71 | 67.08 | 66.66 | 67.07 | 18,400 | +0.51(+0.77%) |
Feb 15, 2013 | 66.75 | 66.84 | 66.43 | 66.56 | 16,138 | -0.07(-0.11%) |
Feb 14, 2013 | 66.23 | 66.71 | 66.19 | 66.63 | 10,998 | +0.17(+0.25%) |
Feb 13, 2013 | 66.52 | 66.64 | 66.27 | 66.46 | 14,108 | +0.07(+0.11%) |
Feb 12, 2013 | 66.51 | 66.66 | 66.39 | 66.39 | 79,537 | -0.19(-0.28%) |
Feb 11, 2013 | 66.66 | 66.66 | 66.36 | 66.57 | 10,579 | +0.01(+0.02%) |
Feb 08, 2013 | 66.27 | 66.66 | 66.25 | 66.56 | 23,189 | +0.62(+0.95%) |
Feb 07, 2013 | 66.09 | 66.11 | 65.39 | 65.94 | 21,608 | -0.18(-0.27%) |
Feb 06, 2013 | 66.02 | 66.28 | 65.88 | 66.12 | 46,998 | +0.75(+1.15%) |
Feb 04, 2013 | 66.04 | 66.15 | 65.37 | 65.37 | 11,315 | -0.91(-1.38%) |
Feb 01, 2013 | 66.05 | 66.38 | 65.87 | 66.28 | 23,443 | +0.74(+1.12%) |
Jan 31, 2013 | 65.61 | 65.87 | 65.51 | 65.55 | 21,168 | +0.04(+0.06%) |
Jan 30, 2013 | 65.85 | 65.96 | 65.44 | 65.51 | 34,968 | -0.18(-0.27%) |
Jan 29, 2013 | 65.72 | 65.81 | 65.35 | 65.69 | 43,557 | -0.31(-0.47%) |
Jan 28, 2013 | 66.06 | 66.29 | 65.98 | 65.99 | 27,195 | -0.05(-0.07%) |
Jan 25, 2013 | 65.76 | 66.24 | 65.74 | 66.04 | 103,316 | +0.48(+0.73%) |
Jan 24, 2013 | 65.28 | 66.03 | 65.28 | 65.56 | 83,156 | -0.21(-0.33%) |
Jan 23, 2013 | 65.73 | 65.93 | 65.72 | 65.78 | 14,637 | +0.68(+1.05%) |
Jan 22, 2013 | 65.11 | 65.11 | 64.75 | 65.10 | 12,076 | +0.04(+0.07%) |
Jan 18, 2013 | 64.96 | 65.08 | 64.75 | 65.05 | 18,877 | -0.17(-0.26%) |
Jan 17, 2013 | 65.23 | 65.42 | 65.13 | 65.22 | 19,317 | +0.31(+0.47%) |
Jan 16, 2013 | 64.74 | 65.07 | 64.63 | 64.91 | 17,239 | +0.10(+0.16%) |
Jan 15, 2013 | 64.66 | 64.81 | 64.42 | 64.81 | 24,089 | -0.08(-0.13%) |
Jan 14, 2013 | 64.83 | 64.99 | 64.68 | 64.89 | 13,446 | -0.16(-0.24%) |
Jan 11, 2013 | 64.81 | 65.11 | 64.75 | 65.05 | 14,444 | +0.33(+0.50%) |
Jan 10, 2013 | 64.87 | 64.90 | 64.22 | 64.73 | 19,832 | +0.28(+0.43%) |
Jan 09, 2013 | 64.42 | 64.55 | 64.27 | 64.45 | 42,061 | +0.32(+0.49%) |
Jan 08, 2013 | 64.40 | 64.50 | 63.83 | 64.13 | 77,285 | -0.27(-0.42%) |
Jan 07, 2013 | 64.31 | 64.54 | 64.21 | 64.40 | 28,745 | -0.09(-0.14%) |
Jan 04, 2013 | 64.56 | 64.57 | 64.24 | 64.49 | 38,014 | +0.09(+0.14%) |
Jan 03, 2013 | 64.87 | 65.03 | 64.37 | 64.40 | 17,306 | -0.35(-0.55%) |
Jan 02, 2013 | 64.49 | 64.80 | 64.18 | 64.75 | 32,375 | +1.86(+2.95%) |
Dec 31, 2012 | 61.66 | 62.96 | 61.52 | 62.90 | 57,309 | +1.03(+1.67%) |
Dec 28, 2012 | 61.97 | 62.33 | 61.87 | 61.87 | 23,286 | -0.70(-1.12%) |
Dec 27, 2012 | 62.57 | 62.57 | 61.66 | 62.57 | 41,533 | -0.06(-0.09%) |
Dec 26, 2012 | 63.03 | 63.21 | 62.39 | 62.63 | 10,363 | -0.32(-0.51%) |
Dec 24, 2012 | 63.05 | 63.08 | 62.82 | 62.94 | 7,855 | -0.20(-0.31%) |
Dec 21, 2012 | 63.01 | 63.26 | 62.61 | 63.14 | 84,179 | -0.59(-0.92%) |
Dec 20, 2012 | 63.69 | 63.88 | 63.31 | 63.73 | 1,127,874 | +0.00(+0.00%) |
Dec 19, 2012 | 64.08 | 64.13 | 63.69 | 63.73 | 22,397 | -0.14(-0.22%) |
Dec 18, 2012 | 63.13 | 63.90 | 62.97 | 63.87 | 93,838 | +1.21(+1.93%) |
Dec 17, 2012 | 62.09 | 62.81 | 62.09 | 62.66 | 32,286 | +0.64(+1.03%) |
Dec 14, 2012 | 62.10 | 62.26 | 61.90 | 62.02 | 17,630 | -0.39(-0.62%) |
Dec 13, 2012 | 62.71 | 62.97 | 62.14 | 62.41 | 47,875 | -0.32(-0.50%) |
Dec 12, 2012 | 63.20 | 63.20 | 62.68 | 62.73 | 28,385 | -0.19(-0.31%) |
Dec 11, 2012 | 62.41 | 63.15 | 62.41 | 62.92 | 22,119 | +0.79(+1.27%) |
Dec 10, 2012 | 61.82 | 62.33 | 61.82 | 62.13 | 35,193 | +0.21(+0.34%) |
Dec 07, 2012 | 62.26 | 62.27 | 61.77 | 61.92 | 160,002 | -0.17(-0.27%) |
Dec 06, 2012 | 61.65 | 62.21 | 61.65 | 62.08 | 10,542 | +0.44(+0.72%) |
Dec 05, 2012 | 61.88 | 61.97 | 61.25 | 61.64 | 23,732 | -0.27(-0.43%) |
Dec 04, 2012 | 61.77 | 61.98 | 61.50 | 61.91 | 108,050 | -0.06(-0.10%) |
Nov 30, 2012 | 62.07 | 62.07 | 61.76 | 61.97 | 29,029 | -0.08(-0.13%) |
Nov 29, 2012 | 61.95 | 62.21 | 61.79 | 62.06 | 21,617 | +0.33(+0.53%) |
Nov 28, 2012 | 60.92 | 61.77 | 60.78 | 61.73 | 24,351 | +0.39(+0.64%) |
Nov 27, 2012 | 61.36 | 61.59 | 61.14 | 61.34 | 13,526 | -0.01(-0.02%) |
Nov 26, 2012 | 61.17 | 61.35 | 60.89 | 61.35 | 7,711 | +0.31(+0.50%) |
Nov 23, 2012 | 60.70 | 61.04 | 60.61 | 61.04 | 31,475 | +0.70(+1.15%) |
Nov 21, 2012 | 59.99 | 60.37 | 59.99 | 60.35 | 19,607 | +0.40(+0.67%) |
Nov 20, 2012 | 60.04 | 60.11 | 59.56 | 59.95 | 16,308 | -0.21(-0.36%) |
Nov 19, 2012 | 59.56 | 60.21 | 59.56 | 60.16 | 18,158 | +1.20(+2.03%) |
Nov 16, 2012 | 58.84 | 59.11 | 58.10 | 58.96 | 17,675 | +0.20(+0.35%) |
Nov 15, 2012 | 58.90 | 59.14 | 58.58 | 58.76 | 58,514 | -0.12(-0.20%) |
Nov 14, 2012 | 59.89 | 59.94 | 58.82 | 58.88 | 32,151 | -0.66(-1.11%) |
Nov 13, 2012 | 59.45 | 60.07 | 59.39 | 59.54 | 90,072 | -0.41(-0.68%) |
Nov 12, 2012 | 60.27 | 60.27 | 59.78 | 59.95 | 14,278 | -0.12(-0.20%) |
Nov 09, 2012 | 59.87 | 60.66 | 59.87 | 60.07 | 14,555 | +0.18(+0.29%) |
Nov 08, 2012 | 60.78 | 60.92 | 59.89 | 59.89 | 38,192 | -0.68(-1.12%) |
Nov 07, 2012 | 61.45 | 61.47 | 60.57 | 60.57 | 16,569 | -1.47(-2.37%) |
Nov 06, 2012 | 61.76 | 62.34 | 61.76 | 62.04 | 10,803 | +0.46(+0.75%) |
Nov 05, 2012 | 61.23 | 61.71 | 61.17 | 61.57 | 5,665 | +0.34(+0.56%) |
Nov 02, 2012 | 62.10 | 62.10 | 61.21 | 61.23 | 12,143 | -0.64(-1.04%) |
Nov 01, 2012 | 60.88 | 61.87 | 60.84 | 61.87 | 25,484 | +1.18(+1.94%) |
Oct 31, 2012 | 60.99 | 60.99 | 60.51 | 60.69 | 96,248 | -0.23(-0.38%) |
Oct 26, 2012 | 60.93 | 60.92 | 60.92 | 60.92 | 13,459 | +0.43(+0.71%) |
Oct 25, 2012 | 60.82 | 61.01 | 60.34 | 60.50 | 464,806 | -0.04(-0.06%) |
Oct 24, 2012 | 61.24 | 61.31 | 60.46 | 60.53 | 132,289 | -0.56(-0.91%) |
Oct 23, 2012 | 60.79 | 61.32 | 60.67 | 61.09 | 31,337 | -0.29(-0.47%) |
Oct 19, 2012 | 62.47 | 62.47 | 61.21 | 61.38 | 29,317 | -1.17(-1.87%) |
Oct 18, 2012 | 63.29 | 63.47 | 62.27 | 62.55 | 33,329 | -0.88(-1.39%) |
Oct 17, 2012 | 63.32 | 63.61 | 63.12 | 63.43 | 17,986 | -0.41(-0.64%) |
Oct 16, 2012 | 63.14 | 63.91 | 63.13 | 63.84 | 214,970 | +0.80(+1.27%) |
Oct 15, 2012 | 62.73 | 63.08 | 62.46 | 63.04 | 7,462 | +0.49(+0.79%) |
Oct 12, 2012 | 62.57 | 62.78 | 62.36 | 62.55 | 15,079 | +0.00(+0.00%) |
Oct 11, 2012 | 62.90 | 63.15 | 62.55 | 62.55 | 15,884 | +0.04(+0.07%) |
Oct 10, 2012 | 62.94 | 62.94 | 62.45 | 62.50 | 7,033 | -0.57(-0.91%) |
Oct 09, 2012 | 63.54 | 63.61 | 62.91 | 63.08 | 16,224 | -0.97(-1.51%) |
Oct 08, 2012 | 64.07 | 64.32 | 63.92 | 64.04 | 67,332 | -0.47(-0.73%) |
Oct 05, 2012 | 65.10 | 65.20 | 64.47 | 64.52 | 19,180 | -0.23(-0.36%) |
Oct 04, 2012 | 64.56 | 64.82 | 64.18 | 64.75 | 14,622 | +0.17(+0.26%) |
Oct 03, 2012 | 64.52 | 64.72 | 64.34 | 64.58 | 12,785 | +0.22(+0.35%) |
Oct 02, 2012 | 64.46 | 64.51 | 63.93 | 64.36 | 15,598 | +0.11(+0.17%) |
Oct 01, 2012 | 64.59 | 64.94 | 64.15 | 64.25 | 16,583 | -0.06(-0.10%) |
Sep 28, 2012 | 64.60 | 64.78 | 64.26 | 64.31 | 19,624 | -0.41(-0.63%) |
Sep 27, 2012 | 63.98 | 64.82 | 63.91 | 64.72 | 18,970 | +0.99(+1.56%) |
Sep 26, 2012 | 64.19 | 64.19 | 63.42 | 63.73 | 15,336 | -0.54(-0.84%) |
Sep 25, 2012 | 65.45 | 65.46 | 64.27 | 64.27 | 26,777 | -0.96(-1.48%) |
Sep 24, 2012 | 65.20 | 65.32 | 64.99 | 65.23 | 56,554 | -0.45(-0.69%) |
Sep 21, 2012 | 66.04 | 66.08 | 65.63 | 65.69 | 14,254 | -0.05(-0.07%) |
Sep 20, 2012 | 65.70 | 65.73 | 65.44 | 65.73 | 25,227 | -0.20(-0.31%) |
Sep 19, 2012 | 65.96 | 66.12 | 65.88 | 65.94 | 12,630 | +0.03(+0.04%) |
Sep 18, 2012 | 65.76 | 66.04 | 65.76 | 65.91 | 18,429 | -0.07(-0.11%) |
Sep 17, 2012 | 66.18 | 66.18 | 65.77 | 65.98 | 91,526 | -0.14(-0.21%) |
Sep 14, 2012 | 65.83 | 66.42 | 65.83 | 66.12 | 44,831 | +0.58(+0.89%) |
Sep 13, 2012 | 64.74 | 65.81 | 64.74 | 65.54 | 22,295 | +0.77(+1.19%) |
Sep 12, 2012 | 64.78 | 64.98 | 64.57 | 64.77 | 12,750 | +0.13(+0.20%) |
Sep 11, 2012 | 64.36 | 64.83 | 64.36 | 64.64 | 38,970 | +0.23(+0.36%) |
Sep 10, 2012 | 64.98 | 64.99 | 64.41 | 64.41 | 40,641 | -0.70(-1.07%) |
Sep 07, 2012 | 64.89 | 65.11 | 64.88 | 65.10 | 163,553 | +0.09(+0.14%) |
Sep 06, 2012 | 63.82 | 65.06 | 63.82 | 65.01 | 12,075 | +1.57(+2.47%) |
Sep 05, 2012 | 63.43 | 63.67 | 63.31 | 63.44 | 7,842 | -0.06(-0.10%) |
Sep 04, 2012 | 63.55 | 63.69 | 62.93 | 63.51 | 154,446 | -0.20(-0.32%) |
Aug 31, 2012 | 63.52 | 63.76 | 62.93 | 63.71 | 69,365 | +0.65(+1.03%) |
Aug 30, 2012 | 63.52 | 63.52 | 63.05 | 63.06 | 60,201 | -0.82(-1.28%) |
Aug 29, 2012 | 63.73 | 63.98 | 63.54 | 63.88 | 9,400 | +0.21(+0.33%) |
Aug 27, 2012 | 63.94 | 63.94 | 63.61 | 63.67 | 16,553 | -0.06(-0.09%) |
Aug 24, 2012 | 63.19 | 63.83 | 63.19 | 63.72 | 5,705 | +0.30(+0.47%) |
Aug 23, 2012 | 63.77 | 63.79 | 63.24 | 63.42 | 50,479 | -0.56(-0.87%) |
Aug 22, 2012 | 63.76 | 64.15 | 63.63 | 63.98 | 7,769 | -0.03(-0.04%) |
Aug 21, 2012 | 64.42 | 64.69 | 63.84 | 64.01 | 13,812 | -0.27(-0.42%) |
Aug 20, 2012 | 64.32 | 64.32 | 63.97 | 64.28 | 9,164 | -0.06(-0.10%) |
Aug 17, 2012 | 64.14 | 64.39 | 64.14 | 64.34 | 16,224 | +0.28(+0.43%) |
Aug 16, 2012 | 63.46 | 64.21 | 63.38 | 64.06 | 17,947 | +0.99(+1.57%) |
Aug 15, 2012 | 62.83 | 63.17 | 62.83 | 63.07 | 11,829 | +0.20(+0.32%) |
Aug 14, 2012 | 63.35 | 63.35 | 62.77 | 62.87 | 14,412 | -0.19(-0.31%) |
Aug 13, 2012 | 62.97 | 63.10 | 62.69 | 63.06 | 7,791 | +0.12(+0.19%) |
Aug 10, 2012 | 62.69 | 62.95 | 62.56 | 62.94 | 8,522 | -0.01(-0.01%) |
Aug 09, 2012 | 62.81 | 63.04 | 62.67 | 62.95 | 144,953 | +0.19(+0.30%) |
Aug 08, 2012 | 62.68 | 62.86 | 62.52 | 62.77 | 78,706 | -0.02(-0.03%) |
Aug 07, 2012 | 62.41 | 63.06 | 62.41 | 62.78 | 12,064 | +0.58(+0.94%) |
Aug 06, 2012 | 61.85 | 62.35 | 61.85 | 62.20 | 7,235 | +0.52(+0.84%) |
Aug 03, 2012 | 61.09 | 61.83 | 61.09 | 61.68 | 16,280 | +1.33(+2.20%) |
Aug 02, 2012 | 60.16 | 60.88 | 59.94 | 60.36 | 10,825 | -0.25(-0.41%) |
Aug 01, 2012 | 61.16 | 61.16 | 60.48 | 60.61 | 6,565 | -0.29(-0.47%) |
Jul 31, 2012 | 61.03 | 61.28 | 60.89 | 60.89 | 53,638 | -0.11(-0.18%) |
Jul 30, 2012 | 61.34 | 61.63 | 60.90 | 61.01 | 13,675 | -0.17(-0.27%) |
Jul 27, 2012 | 60.22 | 61.31 | 60.18 | 61.17 | 144,607 | +1.48(+2.48%) |
Jul 26, 2012 | 59.56 | 59.97 | 59.29 | 59.69 | 39,740 | +1.01(+1.72%) |
Jul 25, 2012 | 58.73 | 59.14 | 58.51 | 58.68 | 130,743 | -0.09(-0.16%) |
Jul 24, 2012 | 59.38 | 59.38 | 58.42 | 58.77 | 9,247 | -0.70(-1.17%) |
Jul 23, 2012 | 59.09 | 59.56 | 58.70 | 59.47 | 6,954 | -0.70(-1.16%) |
Jul 20, 2012 | 60.89 | 60.89 | 60.16 | 60.16 | 14,722 | -0.77(-1.26%) |
Jul 19, 2012 | 60.53 | 61.14 | 60.53 | 60.93 | 21,666 | +0.91(+1.51%) |
Jul 18, 2012 | 58.75 | 60.22 | 58.75 | 60.02 | 19,816 | +1.23(+2.10%) |
Jul 17, 2012 | 58.99 | 59.05 | 58.10 | 58.79 | 8,978 | +0.19(+0.33%) |
Jul 16, 2012 | 58.85 | 58.95 | 58.58 | 58.60 | 10,315 | -0.33(-0.57%) |
Jul 13, 2012 | 58.24 | 59.04 | 58.24 | 58.93 | 26,006 | +0.83(+1.44%) |
Jul 12, 2012 | 58.26 | 58.34 | 57.78 | 58.10 | 19,487 | -0.69(-1.17%) |
Jul 11, 2012 | 59.06 | 59.06 | 58.25 | 58.78 | 7,700 | -0.28(-0.47%) |
Jul 10, 2012 | 60.05 | 60.21 | 58.86 | 59.06 | 27,083 | -0.76(-1.27%) |
Jul 09, 2012 | 60.15 | 60.17 | 59.52 | 59.82 | 16,308 | -0.39(-0.65%) |
Jul 06, 2012 | 61.01 | 61.01 | 59.76 | 60.21 | 77,578 | -1.26(-2.05%) |
Jul 05, 2012 | 61.31 | 61.76 | 61.07 | 61.47 | 23,939 | +0.05(+0.08%) |
Jul 03, 2012 | 60.99 | 61.45 | 60.91 | 61.42 | 5,312 | +0.51(+0.84%) |
Jul 02, 2012 | 61.01 | 61.01 | 60.47 | 60.91 | 12,437 | +0.15(+0.24%) |
Jun 29, 2012 | 60.07 | 60.78 | 59.94 | 60.76 | 12,539 | +1.90(+3.23%) |
Jun 28, 2012 | 58.92 | 59.03 | 58.21 | 58.86 | 19,524 | -0.61(-1.03%) |
Jun 27, 2012 | 59.23 | 59.67 | 59.23 | 59.48 | 10,500 | +0.36(+0.62%) |
Jun 26, 2012 | 59.01 | 59.26 | 58.72 | 59.11 | 19,885 | +0.25(+0.43%) |
Jun 25, 2012 | 59.57 | 59.57 | 58.73 | 58.86 | 15,286 | -1.33(-2.20%) |
Jun 22, 2012 | 59.62 | 60.21 | 59.60 | 60.19 | 335,754 | +0.69(+1.15%) |
Jun 21, 2012 | 61.12 | 61.14 | 59.35 | 59.50 | 800,221 | -1.59(-2.61%) |
Jun 20, 2012 | 61.08 | 61.38 | 60.72 | 61.10 | 36,821 | +0.09(+0.15%) |
Jun 19, 2012 | 60.73 | 61.26 | 60.73 | 61.01 | 27,924 | +0.60(+0.99%) |
Jun 18, 2012 | 59.71 | 60.56 | 59.71 | 60.41 | 8,971 | +0.34(+0.57%) |
Jun 15, 2012 | 59.35 | 60.06 | 59.35 | 60.06 | 8,405 | +0.95(+1.61%) |
Jun 14, 2012 | 59.02 | 59.25 | 58.63 | 59.11 | 89,456 | +0.21(+0.36%) |
Jun 13, 2012 | 59.28 | 59.51 | 58.84 | 58.90 | 11,071 | -0.56(-0.95%) |
Jun 12, 2012 | 59.03 | 59.46 | 58.73 | 59.46 | 31,805 | +0.64(+1.09%) |
Jun 11, 2012 | 60.31 | 60.31 | 58.82 | 58.82 | 42,337 | -1.05(-1.75%) |
Jun 08, 2012 | 59.28 | 59.87 | 59.07 | 59.87 | 10,445 | +0.57(+0.97%) |
Jun 07, 2012 | 60.23 | 60.23 | 59.26 | 59.30 | 30,225 | -0.31(-0.51%) |
Jun 06, 2012 | 58.56 | 59.60 | 58.56 | 59.60 | 12,747 | +1.52(+2.61%) |
Jun 05, 2012 | 57.41 | 58.18 | 57.41 | 58.08 | 15,995 | +0.49(+0.85%) |
Jun 04, 2012 | 57.41 | 57.76 | 56.86 | 57.59 | 96,412 | +0.29(+0.50%) |
Jun 01, 2012 | 57.95 | 58.06 | 57.30 | 57.31 | 41,277 | -1.70(-2.88%) |
May 31, 2012 | 59.24 | 59.24 | 58.51 | 59.01 | 14,729 | -0.36(-0.61%) |
May 30, 2012 | 59.39 | 59.48 | 59.09 | 59.37 | 73,653 | -0.58(-0.97%) |
May 29, 2012 | 59.74 | 60.30 | 59.52 | 59.95 | 14,686 | +0.77(+1.30%) |
May 25, 2012 | 59.24 | 59.40 | 59.12 | 59.18 | 8,959 | -0.04(-0.06%) |
May 24, 2012 | 59.99 | 59.99 | 58.93 | 59.22 | 14,920 | -0.60(-1.01%) |
May 23, 2012 | 59.20 | 59.91 | 58.62 | 59.82 | 58,152 | +0.06(+0.11%) |
May 22, 2012 | 60.05 | 60.23 | 59.45 | 59.76 | 35,371 | -0.17(-0.28%) |
May 21, 2012 | 58.45 | 59.93 | 58.34 | 59.93 | 26,159 | +1.54(+2.65%) |
May 18, 2012 | 59.52 | 59.52 | 58.27 | 58.38 | 49,193 | -0.88(-1.48%) |
May 17, 2012 | 60.35 | 60.41 | 59.26 | 59.26 | 21,934 | -1.06(-1.76%) |
May 16, 2012 | 60.90 | 61.19 | 60.30 | 60.32 | 28,219 | -0.55(-0.90%) |
May 15, 2012 | 61.22 | 61.66 | 60.78 | 60.87 | 32,687 | -0.14(-0.23%) |
May 14, 2012 | 61.04 | 61.36 | 60.91 | 61.01 | 12,587 | -0.56(-0.90%) |
May 11, 2012 | 61.30 | 62.14 | 61.30 | 61.56 | 14,090 | +0.07(+0.12%) |
May 10, 2012 | 62.28 | 62.28 | 61.40 | 61.49 | 50,765 | -0.64(-1.03%) |
May 09, 2012 | 61.40 | 62.33 | 61.12 | 62.13 | 93,837 | +0.02(+0.03%) |
May 08, 2012 | 62.03 | 62.22 | 61.28 | 62.11 | 57,511 | -0.39(-0.62%) |
May 07, 2012 | 62.30 | 62.79 | 62.29 | 62.50 | 16,197 | -0.18(-0.30%) |
May 04, 2012 | 63.62 | 63.62 | 62.65 | 62.68 | 17,602 | -1.48(-2.31%) |
May 03, 2012 | 64.89 | 64.89 | 64.00 | 64.16 | 45,784 | -0.67(-1.03%) |
May 02, 2012 | 64.37 | 64.85 | 64.25 | 64.83 | 15,565 | +0.05(+0.08%) |
May 01, 2012 | 64.62 | 65.42 | 64.62 | 64.78 | 10,913 | +0.15(+0.23%) |
Apr 30, 2012 | 64.81 | 64.84 | 64.53 | 64.63 | 28,260 | -0.31(-0.48%) |
Apr 27, 2012 | 64.92 | 65.20 | 64.60 | 64.95 | 107,827 | +0.38(+0.59%) |
Apr 26, 2012 | 64.30 | 64.71 | 64.17 | 64.57 | 31,569 | +0.51(+0.79%) |
Apr 25, 2012 | 63.43 | 64.06 | 63.43 | 64.06 | 52,672 | +1.69(+2.71%) |
Apr 24, 2012 | 62.68 | 62.75 | 62.16 | 62.37 | 15,084 | -0.38(-0.60%) |
Apr 23, 2012 | 62.70 | 62.77 | 62.22 | 62.75 | 25,165 | -0.53(-0.83%) |
Apr 20, 2012 | 63.86 | 64.02 | 63.27 | 63.27 | 37,133 | -0.30(-0.47%) |
Apr 19, 2012 | 63.90 | 64.67 | 63.32 | 63.57 | 13,894 | -0.62(-0.97%) |
Apr 18, 2012 | 64.27 | 64.50 | 64.03 | 64.19 | 31,908 | -0.46(-0.72%) |
Apr 17, 2012 | 63.70 | 64.78 | 63.70 | 64.65 | 15,193 | +1.30(+2.04%) |
Apr 16, 2012 | 64.26 | 64.27 | 63.12 | 63.36 | 66,905 | -0.59(-0.93%) |
Apr 13, 2012 | 64.65 | 64.65 | 63.94 | 63.95 | 12,939 | -0.91(-1.40%) |
Apr 12, 2012 | 64.08 | 64.91 | 64.08 | 64.86 | 8,949 | +1.00(+1.56%) |
Apr 11, 2012 | 64.03 | 64.19 | 63.72 | 63.86 | 71,803 | +0.45(+0.71%) |
Apr 10, 2012 | 64.37 | 64.71 | 63.31 | 63.40 | 84,608 | -1.10(-1.71%) |
Apr 09, 2012 | 64.21 | 64.74 | 64.08 | 64.50 | 47,834 | -0.49(-0.75%) |
Apr 05, 2012 | 64.62 | 65.04 | 64.56 | 64.99 | 432,071 | +0.16(+0.24%) |
Apr 04, 2012 | 65.34 | 65.34 | 64.45 | 64.84 | 27,764 | -1.05(-1.60%) |
Apr 03, 2012 | 66.10 | 66.26 | 65.55 | 65.89 | 155,159 | -0.20(-0.31%) |