Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 79.22 | 79.22 | 78.69 | 79.05 | 120,482 | -0.11(-0.13%) |
Apr 29, 2013 | 79.02 | 79.25 | 78.91 | 79.15 | 423,370 | +0.23(+0.29%) |
Apr 26, 2013 | 78.83 | 78.99 | 78.80 | 78.93 | 70,479 | +0.01(+0.01%) |
Apr 25, 2013 | 78.86 | 79.15 | 78.67 | 78.92 | 142,268 | +0.31(+0.40%) |
Apr 24, 2013 | 79.68 | 79.70 | 78.61 | 78.61 | 173,829 | -1.22(-1.53%) |
Apr 23, 2013 | 79.44 | 79.83 | 78.81 | 79.83 | 205,238 | +0.66(+0.83%) |
Apr 22, 2013 | 79.09 | 79.28 | 78.54 | 79.17 | 116,093 | +0.22(+0.28%) |
Apr 19, 2013 | 77.96 | 78.99 | 77.96 | 78.95 | 102,970 | +1.20(+1.54%) |
Apr 18, 2013 | 78.00 | 78.15 | 77.55 | 77.75 | 107,181 | -0.10(-0.13%) |
Apr 17, 2013 | 78.13 | 78.35 | 77.55 | 77.85 | 91,675 | -0.66(-0.84%) |
Apr 16, 2013 | 77.80 | 78.54 | 77.64 | 78.51 | 149,673 | +1.30(+1.69%) |
Apr 15, 2013 | 78.38 | 78.38 | 77.19 | 77.20 | 184,474 | -1.27(-1.61%) |
Apr 12, 2013 | 77.96 | 78.48 | 77.90 | 78.47 | 106,800 | +0.29(+0.37%) |
Apr 11, 2013 | 77.95 | 78.48 | 77.89 | 78.18 | 146,482 | +0.32(+0.41%) |
Apr 10, 2013 | 77.48 | 77.92 | 77.36 | 77.86 | 180,060 | +0.69(+0.89%) |
Apr 09, 2013 | 77.48 | 77.49 | 76.97 | 77.17 | 98,795 | -0.11(-0.15%) |
Apr 08, 2013 | 76.73 | 77.29 | 76.24 | 77.29 | 83,405 | +0.81(+1.06%) |
Apr 05, 2013 | 76.58 | 76.58 | 76.14 | 76.48 | 122,546 | -0.51(-0.66%) |
Apr 04, 2013 | 76.69 | 77.06 | 76.65 | 76.99 | 143,739 | +0.42(+0.55%) |
Apr 03, 2013 | 77.69 | 77.69 | 76.39 | 76.57 | 178,165 | -0.89(-1.15%) |
Apr 02, 2013 | 77.03 | 77.57 | 76.93 | 77.46 | 162,768 | +0.75(+0.97%) |
Apr 01, 2013 | 76.81 | 76.83 | 76.44 | 76.71 | 400,311 | -0.08(-0.11%) |
Mar 28, 2013 | 76.40 | 76.83 | 76.26 | 76.80 | 119,431 | +0.37(+0.49%) |
Mar 27, 2013 | 76.36 | 76.42 | 76.04 | 76.42 | 121,656 | -0.12(-0.16%) |
Mar 26, 2013 | 76.01 | 76.55 | 76.01 | 76.55 | 107,842 | +0.72(+0.96%) |
Mar 25, 2013 | 76.16 | 76.24 | 75.62 | 75.82 | 185,010 | -0.04(-0.05%) |
Mar 22, 2013 | 75.37 | 75.94 | 75.33 | 75.86 | 64,648 | +0.65(+0.86%) |
Mar 21, 2013 | 75.34 | 75.49 | 75.07 | 75.21 | 165,050 | -0.22(-0.29%) |
Mar 20, 2013 | 74.84 | 75.51 | 74.84 | 75.43 | 107,220 | +0.74(+0.99%) |
Mar 19, 2013 | 74.30 | 74.70 | 74.26 | 74.69 | 81,718 | +0.55(+0.74%) |
Mar 18, 2013 | 73.95 | 74.38 | 73.63 | 74.15 | 107,779 | -0.21(-0.28%) |
Mar 15, 2013 | 74.45 | 74.47 | 74.21 | 74.35 | 141,894 | -0.31(-0.42%) |
Mar 14, 2013 | 74.42 | 74.72 | 74.42 | 74.66 | 78,704 | +0.29(+0.39%) |
Mar 13, 2013 | 74.33 | 74.44 | 74.13 | 74.37 | 76,145 | +0.18(+0.25%) |
Mar 12, 2013 | 74.47 | 74.47 | 74.10 | 74.19 | 95,817 | -0.08(-0.10%) |
Mar 11, 2013 | 74.37 | 74.38 | 74.19 | 74.27 | 213,791 | +0.01(+0.01%) |
Mar 08, 2013 | 74.33 | 74.41 | 73.88 | 74.26 | 77,263 | +0.21(+0.29%) |
Mar 07, 2013 | 74.15 | 74.19 | 73.98 | 74.05 | 67,121 | +0.00(+0.00%) |
Mar 06, 2013 | 74.27 | 74.31 | 73.95 | 74.05 | 103,516 | -0.09(-0.12%) |
Mar 05, 2013 | 74.23 | 74.25 | 73.97 | 74.14 | 164,759 | +0.24(+0.32%) |
Mar 04, 2013 | 73.44 | 73.90 | 73.19 | 73.90 | 212,144 | +0.52(+0.71%) |
Mar 01, 2013 | 72.94 | 73.41 | 72.67 | 73.38 | 67,144 | +0.21(+0.29%) |
Feb 28, 2013 | 73.40 | 73.62 | 73.17 | 73.17 | 42,872 | +0.02(+0.02%) |
Feb 27, 2013 | 72.62 | 73.32 | 72.43 | 73.15 | 83,764 | +0.53(+0.73%) |
Feb 26, 2013 | 72.66 | 72.80 | 72.24 | 72.62 | 594,575 | +0.19(+0.26%) |
Feb 25, 2013 | 73.72 | 73.77 | 72.42 | 72.43 | 131,377 | -0.95(-1.29%) |
Feb 22, 2013 | 73.19 | 73.38 | 73.02 | 73.38 | 71,740 | +0.35(+0.48%) |
Feb 21, 2013 | 72.77 | 73.14 | 72.59 | 73.02 | 100,541 | +0.18(+0.24%) |
Feb 20, 2013 | 73.19 | 73.25 | 72.83 | 72.85 | 85,741 | -0.19(-0.26%) |
Feb 19, 2013 | 72.56 | 73.05 | 72.45 | 73.04 | 133,038 | +0.76(+1.05%) |
Feb 15, 2013 | 72.27 | 72.42 | 71.97 | 72.28 | 59,892 | +0.12(+0.17%) |
Feb 14, 2013 | 72.12 | 72.39 | 72.06 | 72.16 | 63,618 | +0.16(+0.22%) |
Feb 13, 2013 | 72.03 | 72.06 | 71.77 | 72.00 | 52,448 | +0.07(+0.10%) |
Feb 12, 2013 | 72.06 | 72.06 | 71.82 | 71.93 | 81,936 | -0.06(-0.08%) |
Feb 11, 2013 | 72.12 | 72.12 | 71.88 | 71.99 | 84,244 | -0.05(-0.07%) |
Feb 08, 2013 | 72.28 | 72.33 | 71.92 | 72.04 | 112,685 | -0.03(-0.04%) |
Feb 07, 2013 | 71.96 | 72.09 | 71.60 | 72.07 | 78,311 | +0.27(+0.37%) |
Feb 06, 2013 | 71.57 | 71.81 | 71.45 | 71.80 | 80,710 | +0.91(+1.28%) |
Feb 04, 2013 | 71.27 | 71.27 | 70.81 | 70.90 | 159,397 | -0.62(-0.86%) |
Feb 01, 2013 | 71.32 | 71.54 | 71.28 | 71.52 | 59,709 | +0.55(+0.77%) |
Jan 31, 2013 | 71.00 | 71.15 | 70.92 | 70.97 | 79,273 | -0.08(-0.11%) |
Jan 30, 2013 | 71.20 | 71.26 | 70.97 | 71.04 | 85,940 | -0.13(-0.18%) |
Jan 29, 2013 | 70.90 | 71.27 | 70.76 | 71.17 | 54,253 | +0.36(+0.51%) |
Jan 28, 2013 | 70.95 | 70.95 | 70.60 | 70.81 | 84,138 | +0.05(+0.08%) |
Jan 25, 2013 | 70.76 | 70.79 | 70.60 | 70.76 | 76,006 | +0.35(+0.50%) |
Jan 24, 2013 | 70.30 | 70.52 | 70.26 | 70.41 | 71,995 | +0.23(+0.33%) |
Jan 23, 2013 | 70.17 | 70.22 | 70.04 | 70.18 | 480,550 | -0.03(-0.04%) |
Jan 22, 2013 | 70.25 | 70.27 | 69.97 | 70.21 | 120,967 | -0.01(-0.01%) |
Jan 18, 2013 | 70.14 | 70.23 | 69.76 | 70.22 | 140,121 | +0.26(+0.37%) |
Jan 17, 2013 | 69.67 | 70.13 | 69.61 | 69.96 | 180,882 | +0.52(+0.75%) |
Jan 16, 2013 | 69.49 | 69.54 | 69.38 | 69.44 | 756,103 | -0.09(-0.13%) |
Jan 15, 2013 | 69.15 | 69.59 | 69.08 | 69.53 | 71,930 | +0.23(+0.33%) |
Jan 14, 2013 | 69.05 | 69.33 | 69.03 | 69.30 | 132,592 | +0.32(+0.46%) |
Jan 11, 2013 | 68.75 | 69.06 | 68.75 | 68.98 | 59,241 | +0.18(+0.27%) |
Jan 10, 2013 | 68.59 | 68.81 | 68.43 | 68.80 | 51,786 | +0.40(+0.58%) |
Jan 09, 2013 | 68.52 | 68.53 | 68.27 | 68.40 | 107,780 | +0.18(+0.27%) |
Jan 08, 2013 | 68.36 | 68.36 | 68.06 | 68.22 | 87,399 | -0.15(-0.22%) |
Jan 07, 2013 | 68.85 | 68.85 | 68.21 | 68.37 | 96,996 | -0.50(-0.73%) |
Jan 04, 2013 | 68.63 | 68.96 | 68.55 | 68.88 | 84,917 | +0.23(+0.33%) |
Jan 03, 2013 | 68.80 | 68.81 | 68.46 | 68.65 | 157,194 | -0.13(-0.19%) |
Jan 02, 2013 | 68.22 | 68.78 | 67.02 | 68.78 | 108,326 | +1.76(+2.62%) |
Dec 31, 2012 | 66.19 | 67.02 | 65.99 | 67.02 | 168,333 | +0.70(+1.05%) |
Dec 28, 2012 | 66.71 | 66.85 | 66.19 | 66.32 | 160,031 | -0.55(-0.82%) |
Dec 27, 2012 | 66.81 | 66.99 | 66.40 | 66.87 | 210,898 | +0.08(+0.11%) |
Dec 26, 2012 | 67.30 | 67.33 | 66.69 | 66.80 | 122,150 | -0.51(-0.76%) |
Dec 24, 2012 | 67.39 | 67.39 | 67.21 | 67.31 | 46,778 | -0.23(-0.34%) |
Dec 21, 2012 | 67.86 | 67.88 | 67.13 | 67.54 | 133,266 | -0.70(-1.02%) |
Dec 20, 2012 | 68.05 | 68.23 | 67.79 | 68.23 | 119,439 | +0.37(+0.55%) |
Dec 19, 2012 | 68.63 | 68.63 | 67.85 | 67.86 | 110,869 | -0.67(-0.97%) |
Dec 18, 2012 | 68.59 | 68.61 | 68.03 | 68.53 | 76,814 | +0.07(+0.11%) |
Dec 17, 2012 | 68.45 | 68.59 | 68.24 | 68.45 | 70,993 | +0.16(+0.23%) |
Dec 14, 2012 | 68.41 | 68.54 | 68.22 | 68.30 | 65,874 | -0.11(-0.16%) |
Dec 13, 2012 | 68.58 | 68.76 | 68.32 | 68.41 | 55,738 | -0.16(-0.24%) |
Dec 12, 2012 | 68.86 | 68.90 | 68.49 | 68.57 | 92,995 | -0.20(-0.29%) |
Dec 11, 2012 | 68.83 | 69.17 | 68.62 | 68.77 | 62,739 | +0.17(+0.25%) |
Dec 10, 2012 | 68.56 | 68.83 | 68.56 | 68.60 | 214,216 | -0.10(-0.15%) |
Dec 07, 2012 | 68.46 | 68.72 | 68.41 | 68.71 | 89,029 | +0.43(+0.63%) |
Dec 06, 2012 | 68.21 | 68.44 | 68.17 | 68.28 | 132,211 | +0.07(+0.11%) |
Dec 05, 2012 | 68.28 | 68.57 | 67.93 | 68.20 | 76,297 | +0.07(+0.10%) |
Dec 04, 2012 | 68.16 | 68.32 | 68.08 | 68.13 | 131,634 | -0.27(-0.39%) |
Nov 30, 2012 | 68.13 | 68.51 | 68.09 | 68.40 | 52,585 | +0.18(+0.26%) |
Nov 29, 2012 | 68.27 | 68.34 | 67.90 | 68.23 | 54,727 | +0.31(+0.46%) |
Nov 28, 2012 | 67.19 | 67.92 | 67.06 | 67.91 | 100,250 | +0.64(+0.96%) |
Nov 27, 2012 | 67.25 | 67.65 | 67.22 | 67.27 | 54,800 | +0.01(+0.02%) |
Nov 26, 2012 | 67.57 | 67.57 | 67.05 | 67.25 | 101,160 | -0.41(-0.61%) |
Nov 23, 2012 | 67.15 | 67.68 | 67.05 | 67.67 | 92,352 | +0.91(+1.37%) |
Nov 21, 2012 | 66.60 | 66.76 | 66.45 | 66.76 | 89,009 | +0.20(+0.30%) |
Nov 20, 2012 | 66.42 | 66.57 | 66.17 | 66.56 | 149,542 | +0.16(+0.23%) |
Nov 19, 2012 | 66.10 | 66.40 | 65.71 | 66.40 | 71,458 | +1.10(+1.68%) |
Nov 16, 2012 | 64.91 | 65.36 | 64.68 | 65.31 | 863,410 | +0.44(+0.69%) |
Nov 15, 2012 | 64.78 | 64.88 | 64.42 | 64.86 | 163,346 | -0.07(-0.11%) |
Nov 14, 2012 | 65.78 | 65.78 | 64.77 | 64.94 | 100,901 | -0.68(-1.04%) |
Nov 13, 2012 | 65.58 | 66.11 | 65.56 | 65.62 | 47,697 | -0.04(-0.06%) |
Nov 12, 2012 | 65.84 | 65.87 | 65.57 | 65.65 | 67,717 | -0.04(-0.06%) |
Nov 09, 2012 | 65.33 | 66.10 | 65.28 | 65.69 | 60,659 | +0.04(+0.06%) |
Nov 08, 2012 | 66.37 | 66.51 | 65.65 | 65.65 | 102,244 | -0.71(-1.08%) |
Nov 07, 2012 | 66.87 | 66.87 | 66.09 | 66.37 | 103,936 | -0.76(-1.13%) |
Nov 06, 2012 | 66.88 | 67.35 | 66.69 | 67.13 | 73,177 | +0.44(+0.66%) |
Nov 05, 2012 | 66.45 | 66.80 | 66.37 | 66.69 | 222,983 | -0.13(-0.19%) |
Nov 02, 2012 | 67.43 | 67.48 | 66.79 | 66.82 | 54,705 | -0.41(-0.62%) |
Nov 01, 2012 | 67.33 | 67.49 | 67.18 | 67.23 | 112,267 | +0.10(+0.15%) |
Oct 31, 2012 | 67.08 | 67.47 | 66.81 | 67.13 | 247,754 | +0.22(+0.33%) |
Oct 26, 2012 | 67.16 | 66.91 | 66.91 | 66.91 | 45,218 | -0.22(-0.33%) |
Oct 25, 2012 | 67.22 | 67.31 | 66.85 | 67.13 | 50,142 | +0.43(+0.64%) |
Oct 24, 2012 | 66.81 | 67.00 | 66.60 | 66.70 | 60,562 | -0.04(-0.06%) |
Oct 23, 2012 | 67.19 | 67.19 | 66.50 | 66.74 | 121,688 | -0.86(-1.27%) |
Oct 19, 2012 | 68.42 | 68.42 | 67.48 | 67.60 | 57,201 | -0.88(-1.29%) |
Oct 18, 2012 | 68.64 | 68.64 | 68.31 | 68.48 | 63,762 | -0.24(-0.36%) |
Oct 17, 2012 | 68.48 | 68.94 | 68.48 | 68.72 | 48,282 | +0.27(+0.40%) |
Oct 16, 2012 | 68.45 | 68.45 | 68.21 | 68.45 | 71,641 | +0.24(+0.35%) |
Oct 15, 2012 | 67.96 | 68.26 | 67.79 | 68.21 | 51,163 | +0.38(+0.56%) |
Oct 12, 2012 | 67.91 | 68.17 | 67.70 | 67.83 | 58,913 | +0.10(+0.14%) |
Oct 11, 2012 | 68.33 | 68.33 | 67.74 | 67.74 | 146,730 | -0.23(-0.34%) |
Oct 10, 2012 | 68.27 | 68.43 | 67.88 | 67.97 | 71,540 | -0.23(-0.34%) |
Oct 09, 2012 | 68.97 | 68.97 | 68.17 | 68.20 | 94,905 | -0.67(-0.97%) |
Oct 08, 2012 | 69.05 | 69.05 | 68.79 | 68.86 | 44,402 | -0.19(-0.28%) |
Oct 05, 2012 | 69.06 | 69.22 | 68.86 | 69.06 | 52,448 | +0.20(+0.29%) |
Oct 04, 2012 | 68.89 | 69.00 | 68.73 | 68.85 | 80,585 | +0.30(+0.44%) |
Oct 03, 2012 | 68.64 | 68.78 | 68.21 | 68.55 | 47,771 | +0.18(+0.26%) |
Oct 02, 2012 | 68.67 | 68.70 | 68.11 | 68.37 | 43,787 | +0.07(+0.10%) |
Oct 01, 2012 | 67.94 | 68.55 | 67.94 | 68.31 | 253,707 | +0.46(+0.68%) |
Sep 28, 2012 | 68.03 | 68.03 | 67.57 | 67.85 | 33,574 | -0.22(-0.33%) |
Sep 27, 2012 | 68.03 | 68.23 | 67.73 | 68.07 | 45,065 | +0.27(+0.39%) |
Sep 26, 2012 | 67.83 | 68.13 | 67.79 | 67.80 | 79,396 | -0.05(-0.08%) |
Sep 25, 2012 | 68.37 | 68.58 | 67.83 | 67.85 | 80,974 | -0.48(-0.70%) |
Sep 24, 2012 | 68.13 | 68.43 | 67.94 | 68.34 | 67,404 | +0.15(+0.22%) |
Sep 21, 2012 | 68.65 | 68.67 | 68.15 | 68.19 | 68,566 | -0.24(-0.36%) |
Sep 20, 2012 | 68.03 | 68.47 | 68.01 | 68.43 | 54,738 | +0.32(+0.47%) |
Sep 19, 2012 | 67.98 | 68.27 | 67.83 | 68.11 | 52,219 | +0.21(+0.31%) |
Sep 18, 2012 | 67.63 | 68.00 | 67.53 | 67.91 | 47,820 | +0.40(+0.59%) |
Sep 17, 2012 | 67.42 | 67.64 | 67.25 | 67.51 | 128,671 | +0.07(+0.11%) |
Sep 14, 2012 | 67.93 | 67.93 | 67.29 | 67.43 | 108,945 | -0.41(-0.61%) |
Sep 13, 2012 | 66.75 | 67.94 | 66.75 | 67.85 | 170,534 | +1.11(+1.66%) |
Sep 12, 2012 | 67.24 | 67.27 | 66.71 | 66.74 | 133,443 | -0.36(-0.54%) |
Sep 11, 2012 | 67.33 | 67.33 | 67.05 | 67.10 | 110,928 | -0.15(-0.22%) |
Sep 10, 2012 | 67.20 | 67.42 | 67.12 | 67.25 | 198,678 | -0.09(-0.13%) |
Sep 07, 2012 | 67.85 | 67.85 | 67.20 | 67.34 | 127,251 | -0.47(-0.70%) |
Sep 06, 2012 | 67.23 | 67.81 | 67.23 | 67.81 | 66,635 | +0.91(+1.36%) |
Sep 05, 2012 | 67.11 | 67.15 | 66.87 | 66.90 | 57,116 | -0.16(-0.24%) |
Sep 04, 2012 | 66.81 | 67.23 | 66.68 | 67.06 | 140,469 | +0.27(+0.41%) |
Aug 31, 2012 | 66.98 | 67.13 | 66.74 | 66.79 | 124,214 | +0.13(+0.19%) |
Aug 30, 2012 | 66.94 | 66.94 | 66.63 | 66.66 | 32,959 | -0.34(-0.51%) |
Aug 29, 2012 | 67.23 | 67.25 | 66.95 | 67.00 | 55,213 | +0.04(+0.06%) |
Aug 27, 2012 | 67.03 | 67.17 | 66.86 | 66.97 | 78,140 | +0.08(+0.12%) |
Aug 24, 2012 | 66.31 | 67.00 | 66.23 | 66.88 | 81,115 | +0.55(+0.83%) |
Aug 23, 2012 | 66.80 | 66.80 | 66.33 | 66.34 | 67,248 | -0.50(-0.75%) |
Aug 22, 2012 | 66.99 | 67.05 | 66.71 | 66.84 | 426,456 | -0.21(-0.31%) |
Aug 21, 2012 | 67.51 | 67.61 | 67.04 | 67.05 | 62,981 | -0.30(-0.45%) |
Aug 20, 2012 | 67.38 | 67.41 | 67.13 | 67.35 | 50,910 | -0.03(-0.04%) |
Aug 17, 2012 | 67.42 | 67.44 | 67.25 | 67.38 | 95,873 | +0.08(+0.12%) |
Aug 16, 2012 | 67.05 | 67.31 | 66.84 | 67.30 | 41,373 | +0.13(+0.20%) |
Aug 15, 2012 | 67.07 | 67.28 | 66.98 | 67.17 | 104,208 | +0.12(+0.18%) |
Aug 14, 2012 | 67.17 | 67.17 | 66.90 | 67.05 | 78,688 | +0.25(+0.38%) |
Aug 13, 2012 | 66.91 | 66.91 | 66.62 | 66.80 | 75,206 | -0.01(-0.02%) |
Aug 10, 2012 | 66.90 | 66.90 | 66.57 | 66.81 | 47,940 | -0.02(-0.03%) |
Aug 09, 2012 | 67.12 | 67.15 | 66.78 | 66.83 | 111,186 | -0.25(-0.38%) |
Aug 08, 2012 | 66.58 | 67.18 | 66.57 | 67.08 | 47,554 | +0.43(+0.64%) |
Aug 07, 2012 | 67.07 | 67.26 | 66.65 | 66.65 | 70,210 | -0.33(-0.50%) |
Aug 06, 2012 | 67.23 | 67.42 | 66.97 | 66.99 | 126,945 | -0.13(-0.19%) |
Aug 03, 2012 | 66.90 | 67.16 | 66.90 | 67.11 | 58,927 | +1.06(+1.60%) |
Aug 02, 2012 | 66.26 | 66.40 | 65.77 | 66.05 | 112,837 | -0.39(-0.59%) |
Aug 01, 2012 | 67.11 | 67.11 | 66.39 | 66.45 | 378,741 | -0.52(-0.77%) |
Jul 31, 2012 | 67.57 | 67.57 | 66.93 | 66.97 | 63,942 | -0.18(-0.26%) |
Jul 30, 2012 | 66.86 | 67.18 | 66.72 | 67.14 | 73,088 | +0.30(+0.45%) |
Jul 27, 2012 | 66.25 | 67.04 | 66.00 | 66.84 | 59,874 | +0.81(+1.23%) |
Jul 26, 2012 | 65.77 | 66.12 | 65.77 | 66.02 | 54,006 | +1.11(+1.71%) |
Jul 25, 2012 | 65.22 | 65.22 | 64.80 | 64.91 | 80,675 | +0.01(+0.02%) |
Jul 24, 2012 | 65.06 | 65.27 | 64.57 | 64.90 | 41,592 | -0.24(-0.38%) |
Jul 23, 2012 | 65.20 | 65.29 | 64.95 | 65.14 | 84,848 | -0.61(-0.92%) |
Jul 20, 2012 | 65.86 | 65.91 | 65.53 | 65.75 | 89,885 | -0.41(-0.63%) |
Jul 19, 2012 | 66.48 | 66.48 | 65.94 | 66.17 | 43,366 | -0.15(-0.22%) |
Jul 18, 2012 | 66.31 | 66.32 | 66.13 | 66.31 | 40,634 | +0.06(+0.09%) |
Jul 17, 2012 | 66.31 | 66.37 | 65.74 | 66.25 | 50,976 | +0.26(+0.39%) |
Jul 16, 2012 | 66.36 | 66.36 | 65.96 | 66.00 | 41,372 | -0.33(-0.50%) |
Jul 13, 2012 | 65.87 | 66.35 | 65.69 | 66.33 | 46,176 | +0.73(+1.11%) |
Jul 12, 2012 | 65.71 | 65.80 | 65.35 | 65.60 | 131,676 | -0.13(-0.20%) |
Jul 11, 2012 | 65.94 | 65.94 | 65.42 | 65.74 | 105,730 | -0.03(-0.05%) |
Jul 10, 2012 | 65.97 | 66.02 | 65.63 | 65.77 | 69,843 | +0.01(+0.02%) |
Jul 09, 2012 | 65.82 | 65.86 | 65.52 | 65.75 | 68,439 | -0.13(-0.19%) |
Jul 06, 2012 | 65.68 | 65.92 | 65.67 | 65.88 | 95,958 | -0.11(-0.17%) |
Jul 05, 2012 | 66.22 | 66.22 | 65.80 | 65.99 | 51,954 | -0.12(-0.19%) |
Jul 03, 2012 | 65.90 | 66.17 | 65.78 | 66.11 | 32,439 | +0.31(+0.47%) |
Jul 02, 2012 | 65.80 | 65.80 | 65.24 | 65.80 | 259,294 | +0.45(+0.69%) |
Jun 29, 2012 | 64.82 | 65.38 | 64.75 | 65.35 | 54,314 | +1.17(+1.82%) |
Jun 28, 2012 | 63.85 | 64.18 | 63.39 | 64.18 | 36,884 | +0.19(+0.30%) |
Jun 27, 2012 | 63.77 | 64.00 | 63.74 | 63.99 | 63,252 | +0.41(+0.65%) |
Jun 26, 2012 | 63.68 | 63.70 | 63.25 | 63.57 | 40,851 | +0.13(+0.21%) |
Jun 25, 2012 | 63.56 | 63.56 | 63.22 | 63.44 | 82,809 | -0.35(-0.55%) |
Jun 22, 2012 | 63.65 | 63.87 | 63.65 | 63.79 | 34,191 | +0.22(+0.35%) |
Jun 21, 2012 | 64.39 | 64.44 | 63.51 | 63.57 | 62,951 | -0.79(-1.22%) |
Jun 20, 2012 | 64.48 | 64.48 | 63.96 | 64.35 | 51,591 | -0.29(-0.45%) |
Jun 19, 2012 | 64.80 | 64.92 | 64.51 | 64.64 | 144,916 | -0.02(-0.03%) |
Jun 18, 2012 | 64.43 | 64.71 | 64.35 | 64.66 | 60,663 | +0.16(+0.24%) |
Jun 15, 2012 | 64.53 | 64.59 | 64.34 | 64.51 | 99,593 | +0.21(+0.33%) |
Jun 14, 2012 | 63.68 | 64.48 | 63.68 | 64.29 | 80,010 | +0.77(+1.21%) |
Jun 13, 2012 | 63.51 | 63.90 | 63.35 | 63.52 | 122,161 | -0.05(-0.08%) |
Jun 12, 2012 | 63.31 | 63.61 | 63.17 | 63.57 | 138,978 | +0.35(+0.55%) |
Jun 11, 2012 | 64.01 | 64.01 | 63.22 | 63.22 | 98,086 | -0.34(-0.54%) |
Jun 08, 2012 | 63.17 | 63.60 | 63.12 | 63.57 | 52,170 | +0.39(+0.62%) |
Jun 07, 2012 | 63.41 | 63.41 | 63.01 | 63.17 | 132,699 | +0.24(+0.38%) |
Jun 06, 2012 | 62.26 | 62.94 | 62.26 | 62.94 | 42,513 | +0.82(+1.32%) |
Jun 05, 2012 | 61.94 | 62.15 | 61.79 | 62.11 | 71,270 | -0.01(-0.01%) |
Jun 04, 2012 | 61.94 | 62.13 | 61.67 | 62.12 | 117,263 | +0.16(+0.26%) |
Jun 01, 2012 | 62.25 | 62.54 | 61.83 | 61.96 | 136,852 | -1.10(-1.75%) |
May 31, 2012 | 63.25 | 63.39 | 62.93 | 63.06 | 62,602 | -0.16(-0.26%) |
May 30, 2012 | 63.45 | 63.49 | 63.11 | 63.22 | 43,227 | -0.49(-0.77%) |
May 29, 2012 | 63.58 | 63.71 | 63.34 | 63.71 | 46,210 | +0.47(+0.74%) |
May 25, 2012 | 63.35 | 63.48 | 63.13 | 63.25 | 40,478 | -0.01(-0.01%) |
May 24, 2012 | 62.91 | 63.27 | 62.87 | 63.25 | 42,727 | +0.54(+0.86%) |
May 23, 2012 | 62.59 | 62.87 | 62.26 | 62.71 | 67,392 | -0.16(-0.26%) |
May 22, 2012 | 62.94 | 63.14 | 62.68 | 62.88 | 58,721 | +0.03(+0.05%) |
May 21, 2012 | 62.62 | 62.85 | 62.39 | 62.85 | 103,940 | +0.33(+0.53%) |
May 18, 2012 | 63.15 | 63.15 | 62.43 | 62.51 | 80,026 | -0.42(-0.67%) |
May 17, 2012 | 63.50 | 63.59 | 62.94 | 62.94 | 95,881 | -0.54(-0.85%) |
May 16, 2012 | 63.42 | 63.59 | 63.31 | 63.47 | 124,833 | +0.29(+0.45%) |
May 15, 2012 | 63.16 | 63.54 | 63.08 | 63.19 | 92,690 | -0.07(-0.11%) |
May 14, 2012 | 63.17 | 63.44 | 62.95 | 63.25 | 176,763 | -0.23(-0.35%) |
May 11, 2012 | 63.53 | 63.82 | 63.47 | 63.48 | 44,235 | -0.20(-0.32%) |
May 10, 2012 | 63.52 | 63.87 | 63.52 | 63.68 | 61,758 | +0.42(+0.67%) |
May 09, 2012 | 63.19 | 63.59 | 62.97 | 63.26 | 51,576 | -0.28(-0.44%) |
May 08, 2012 | 63.48 | 63.57 | 63.16 | 63.54 | 179,360 | -0.06(-0.09%) |
May 07, 2012 | 63.31 | 63.75 | 63.31 | 63.60 | 127,115 | +0.03(+0.05%) |
May 04, 2012 | 63.99 | 64.05 | 63.57 | 63.57 | 78,526 | -0.47(-0.73%) |
May 03, 2012 | 64.28 | 64.28 | 63.89 | 64.04 | 71,211 | -0.26(-0.40%) |
May 02, 2012 | 64.01 | 64.34 | 63.98 | 64.30 | 57,629 | +0.16(+0.25%) |