Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.39 | 76.17 | 74.86 | 75.28 | 6,010,762 | +4.51(+6.38%) |
Jul 30, 2013 | 71.36 | 71.44 | 70.51 | 70.76 | 1,933,566 | +0.93(+1.33%) |
Jul 29, 2013 | 69.69 | 70.20 | 69.67 | 69.83 | 1,255,107 | -0.42(-0.60%) |
Jul 26, 2013 | 69.27 | 70.31 | 69.25 | 70.26 | 1,507,721 | +0.32(+0.46%) |
Jul 25, 2013 | 69.23 | 69.98 | 69.08 | 69.94 | 1,596,203 | -0.32(-0.46%) |
Jul 24, 2013 | 70.27 | 70.44 | 69.87 | 70.26 | 3,618,757 | +0.61(+0.87%) |
Jul 23, 2013 | 69.83 | 70.01 | 69.34 | 69.65 | 3,815,229 | -0.52(-0.74%) |
Jul 22, 2013 | 70.53 | 70.63 | 70.16 | 70.17 | 1,495,373 | -0.17(-0.23%) |
Jul 19, 2013 | 70.21 | 70.64 | 69.83 | 70.34 | 2,107,563 | -0.17(-0.25%) |
Jul 18, 2013 | 70.20 | 70.65 | 70.16 | 70.51 | 3,876,088 | -0.95(-1.33%) |
Jul 17, 2013 | 72.08 | 72.22 | 71.16 | 71.46 | 1,816,839 | -0.75(-1.04%) |
Jul 16, 2013 | 72.22 | 72.24 | 71.39 | 72.21 | 3,053,878 | -0.09(-0.13%) |
Jul 15, 2013 | 72.62 | 72.70 | 72.14 | 72.30 | 1,436,177 | +0.21(+0.29%) |
Jul 12, 2013 | 72.14 | 72.44 | 71.59 | 72.09 | 2,724,370 | -1.00(-1.37%) |
Jul 11, 2013 | 73.48 | 73.52 | 72.71 | 73.09 | 2,726,482 | +1.56(+2.18%) |
Jul 10, 2013 | 71.31 | 71.72 | 71.07 | 71.53 | 1,231,834 | +0.73(+1.03%) |
Jul 09, 2013 | 71.27 | 71.32 | 70.40 | 70.80 | 1,063,060 | +0.28(+0.40%) |
Jul 08, 2013 | 70.42 | 70.69 | 70.22 | 70.52 | 1,672,681 | +1.31(+1.89%) |
Jul 05, 2013 | 69.56 | 69.57 | 68.36 | 69.21 | 1,232,466 | +0.42(+0.62%) |
Jul 03, 2013 | 67.84 | 68.82 | 67.69 | 68.79 | 2,446,113 | -1.52(-2.16%) |
Jul 02, 2013 | 70.46 | 70.77 | 69.98 | 70.31 | 1,447,198 | -1.09(-1.52%) |
Jul 01, 2013 | 71.14 | 71.50 | 70.61 | 71.39 | 3,015,011 | +0.40(+0.57%) |
Jun 28, 2013 | 70.77 | 71.32 | 69.92 | 70.99 | 3,030,079 | +1.25(+1.79%) |
Jun 26, 2013 | 69.45 | 70.29 | 69.42 | 69.74 | 2,656,514 | +1.38(+2.01%) |
Jun 25, 2013 | 68.02 | 68.72 | 67.71 | 68.36 | 2,797,349 | +0.22(+0.32%) |
Jun 24, 2013 | 66.48 | 68.76 | 66.36 | 68.14 | 5,854,012 | -0.47(-0.69%) |
Jun 21, 2013 | 70.00 | 70.02 | 68.38 | 68.61 | 2,888,848 | -0.19(-0.27%) |
Jun 20, 2013 | 69.64 | 70.21 | 68.71 | 68.80 | 5,129,014 | -3.37(-4.66%) |
Jun 19, 2013 | 74.00 | 74.10 | 72.14 | 72.17 | 1,663,778 | -1.48(-2.01%) |
Jun 18, 2013 | 73.60 | 74.18 | 73.51 | 73.65 | 2,393,080 | -0.81(-1.09%) |
Jun 17, 2013 | 74.54 | 74.77 | 74.15 | 74.46 | 2,988,545 | +0.74(+1.00%) |
Jun 14, 2013 | 73.36 | 74.38 | 73.65 | 73.72 | 975,819 | +0.36(+0.49%) |
Jun 13, 2013 | 72.16 | 73.46 | 72.16 | 73.36 | 1,281,675 | +0.46(+0.64%) |
Jun 12, 2013 | 74.28 | 74.35 | 72.71 | 72.89 | 1,006,591 | -0.06(-0.09%) |
Jun 11, 2013 | 72.37 | 73.33 | 72.28 | 72.96 | 965,181 | -0.76(-1.02%) |
Jun 10, 2013 | 74.09 | 74.10 | 73.62 | 73.71 | 912,766 | -0.54(-0.73%) |
Jun 07, 2013 | 73.23 | 74.99 | 73.20 | 74.25 | 2,063,930 | +1.34(+1.84%) |
Jun 06, 2013 | 72.20 | 72.94 | 72.03 | 72.91 | 1,485,741 | +1.71(+2.40%) |
Jun 05, 2013 | 71.64 | 71.93 | 70.79 | 71.20 | 1,905,961 | -1.42(-1.95%) |
Jun 04, 2013 | 72.67 | 72.87 | 72.38 | 72.62 | 922,763 | +0.02(+0.02%) |
Jun 03, 2013 | 71.91 | 72.60 | 71.56 | 72.60 | 1,270,391 | +0.31(+0.42%) |
May 31, 2013 | 72.92 | 73.12 | 72.15 | 72.30 | 1,994,353 | -1.79(-2.42%) |
May 30, 2013 | 74.19 | 74.46 | 73.93 | 74.09 | 1,285,594 | +0.34(+0.46%) |
May 29, 2013 | 74.62 | 74.79 | 73.72 | 73.75 | 976,279 | -1.59(-2.11%) |
May 28, 2013 | 76.00 | 76.36 | 75.17 | 75.34 | 721,219 | +0.14(+0.19%) |
May 24, 2013 | 75.00 | 75.32 | 74.75 | 75.20 | 792,947 | +0.01(+0.01%) |
May 23, 2013 | 74.43 | 75.21 | 74.06 | 75.19 | 1,206,037 | +0.26(+0.35%) |
May 22, 2013 | 75.32 | 75.83 | 74.77 | 74.93 | 1,205,986 | -0.26(-0.35%) |
May 21, 2013 | 75.03 | 75.61 | 74.87 | 75.19 | 1,374,862 | +0.09(+0.13%) |
May 20, 2013 | 75.29 | 75.43 | 75.02 | 75.10 | 1,059,236 | -0.70(-0.92%) |
May 17, 2013 | 75.56 | 76.13 | 75.12 | 75.80 | 1,710,375 | -0.28(-0.36%) |
May 16, 2013 | 76.62 | 76.86 | 76.00 | 76.07 | 741,424 | -0.82(-1.06%) |
May 15, 2013 | 76.24 | 77.23 | 76.24 | 76.89 | 1,204,875 | +0.17(+0.23%) |
May 13, 2013 | 76.49 | 76.79 | 76.25 | 76.72 | 1,141,179 | +0.62(+0.82%) |
May 10, 2013 | 75.85 | 76.22 | 75.61 | 76.09 | 570,412 | +0.39(+0.51%) |
May 09, 2013 | 76.17 | 76.31 | 75.53 | 75.71 | 984,086 | -1.19(-1.54%) |
May 08, 2013 | 76.71 | 77.05 | 76.53 | 76.90 | 1,637,130 | +1.14(+1.51%) |
May 07, 2013 | 75.83 | 76.06 | 74.91 | 75.76 | 998,289 | +0.41(+0.54%) |
May 06, 2013 | 75.59 | 75.64 | 75.16 | 75.35 | 772,902 | -0.31(-0.42%) |
May 03, 2013 | 75.03 | 75.94 | 74.91 | 75.66 | 2,617,683 | +0.75(+1.00%) |
May 02, 2013 | 74.63 | 75.21 | 74.47 | 74.91 | 2,604,125 | +0.28(+0.38%) |
May 01, 2013 | 75.24 | 75.72 | 74.61 | 74.63 | 1,667,623 | -0.57(-0.76%) |
Apr 30, 2013 | 73.84 | 75.30 | 73.47 | 75.21 | 6,360,877 | +0.11(+0.15%) |
Apr 29, 2013 | 74.75 | 75.49 | 74.65 | 75.10 | 4,930,475 | +1.06(+1.43%) |
Apr 26, 2013 | 74.31 | 74.38 | 73.41 | 74.03 | 4,454,606 | -1.64(-2.16%) |
Apr 25, 2013 | 76.50 | 76.55 | 75.46 | 75.67 | 2,059,995 | -0.06(-0.07%) |
Apr 24, 2013 | 75.47 | 76.53 | 75.46 | 75.72 | 1,982,807 | -0.90(-1.18%) |
Apr 23, 2013 | 76.68 | 77.05 | 76.51 | 76.63 | 1,696,061 | -1.25(-1.61%) |
Apr 22, 2013 | 77.91 | 78.12 | 77.50 | 77.88 | 1,205,045 | -0.16(-0.20%) |
Apr 19, 2013 | 77.16 | 78.41 | 77.12 | 78.04 | 1,504,136 | +1.30(+1.69%) |
Apr 18, 2013 | 76.64 | 77.10 | 75.94 | 76.74 | 1,698,289 | +0.65(+0.86%) |
Apr 17, 2013 | 77.93 | 77.94 | 76.06 | 76.09 | 2,312,388 | -2.04(-2.62%) |
Apr 16, 2013 | 78.13 | 78.36 | 77.47 | 78.13 | 906,681 | +0.87(+1.13%) |
Apr 15, 2013 | 77.82 | 78.20 | 77.26 | 77.26 | 1,345,941 | -1.69(-2.14%) |
Apr 12, 2013 | 78.62 | 79.00 | 78.36 | 78.95 | 1,925,446 | -0.39(-0.50%) |
Apr 11, 2013 | 79.30 | 79.77 | 79.12 | 79.34 | 1,141,149 | -0.76(-0.94%) |
Apr 10, 2013 | 78.09 | 80.11 | 78.04 | 80.10 | 2,710,166 | +2.45(+3.15%) |
Apr 09, 2013 | 77.43 | 78.11 | 77.14 | 77.65 | 1,142,205 | -0.39(-0.50%) |
Apr 08, 2013 | 78.12 | 78.42 | 77.79 | 78.04 | 1,548,904 | +1.28(+1.67%) |
Apr 05, 2013 | 76.49 | 77.22 | 76.07 | 76.76 | 1,672,025 | -1.53(-1.96%) |
Apr 04, 2013 | 77.45 | 78.74 | 77.18 | 78.30 | 1,259,253 | +0.37(+0.47%) |
Apr 03, 2013 | 79.50 | 79.81 | 77.86 | 77.93 | 5,029,301 | -0.83(-1.06%) |
Apr 02, 2013 | 78.41 | 79.90 | 78.34 | 78.76 | 2,134,992 | +0.64(+0.83%) |
Apr 01, 2013 | 78.28 | 78.61 | 77.80 | 78.12 | 620,125 | -0.18(-0.23%) |
Mar 28, 2013 | 78.08 | 78.48 | 77.71 | 78.30 | 1,278,403 | +1.65(+2.16%) |
Mar 27, 2013 | 75.85 | 76.78 | 75.65 | 76.64 | 1,470,028 | -0.98(-1.26%) |
Mar 26, 2013 | 76.62 | 77.74 | 76.31 | 77.62 | 1,718,705 | +1.02(+1.33%) |
Mar 25, 2013 | 77.41 | 77.64 | 76.21 | 76.60 | 3,034,647 | -0.56(-0.72%) |
Mar 22, 2013 | 75.70 | 77.16 | 75.60 | 77.16 | 2,882,005 | +1.91(+2.54%) |
Mar 21, 2013 | 75.13 | 75.61 | 74.80 | 75.24 | 2,620,720 | -0.36(-0.48%) |
Mar 20, 2013 | 75.78 | 75.94 | 75.21 | 75.61 | 1,463,383 | +0.67(+0.89%) |
Mar 19, 2013 | 75.17 | 75.60 | 74.39 | 74.94 | 1,447,874 | -0.27(-0.36%) |
Mar 18, 2013 | 74.63 | 75.99 | 74.63 | 75.21 | 1,732,879 | +0.15(+0.20%) |
Mar 15, 2013 | 75.45 | 75.57 | 74.45 | 75.06 | 1,668,364 | -0.65(-0.86%) |
Mar 14, 2013 | 75.43 | 75.92 | 75.15 | 75.71 | 945,328 | +0.46(+0.62%) |
Mar 13, 2013 | 74.94 | 75.43 | 74.84 | 75.24 | 1,269,581 | -0.13(-0.17%) |
Mar 12, 2013 | 75.71 | 76.16 | 75.11 | 75.37 | 1,224,039 | -0.90(-1.19%) |
Mar 11, 2013 | 76.04 | 76.39 | 75.86 | 76.28 | 1,522,349 | -0.13(-0.16%) |
Mar 08, 2013 | 75.17 | 76.53 | 74.95 | 76.40 | 2,587,238 | +1.23(+1.63%) |
Mar 07, 2013 | 74.84 | 75.44 | 74.48 | 75.17 | 1,643,476 | +1.15(+1.55%) |
Mar 06, 2013 | 74.31 | 74.49 | 73.93 | 74.03 | 913,581 | -0.46(-0.61%) |
Mar 05, 2013 | 74.19 | 74.70 | 74.14 | 74.48 | 1,701,393 | +0.13(+0.18%) |
Mar 04, 2013 | 73.85 | 74.52 | 73.60 | 74.35 | 2,489,774 | -0.01(-0.01%) |
Mar 01, 2013 | 73.71 | 74.39 | 73.25 | 74.36 | 2,383,543 | +0.43(+0.59%) |
Feb 28, 2013 | 73.77 | 74.15 | 73.63 | 73.92 | 2,992,542 | +0.24(+0.32%) |
Feb 27, 2013 | 72.62 | 73.80 | 72.55 | 73.69 | 3,073,256 | +1.49(+2.06%) |
Feb 26, 2013 | 71.79 | 72.32 | 71.52 | 72.20 | 2,395,460 | -1.24(-1.69%) |
Feb 22, 2013 | 72.93 | 73.44 | 72.35 | 73.44 | 1,205,681 | +1.04(+1.43%) |
Feb 21, 2013 | 72.41 | 72.50 | 71.88 | 72.41 | 2,418,289 | -0.64(-0.87%) |
Feb 20, 2013 | 73.86 | 73.94 | 72.70 | 73.04 | 3,042,947 | -0.17(-0.24%) |
Feb 19, 2013 | 72.81 | 73.22 | 72.65 | 73.22 | 2,240,943 | +0.28(+0.39%) |
Feb 15, 2013 | 73.25 | 73.45 | 72.88 | 72.93 | 3,155,560 | -0.02(-0.03%) |
Feb 14, 2013 | 72.99 | 74.04 | 72.37 | 72.96 | 6,444,118 | +3.54(+5.10%) |
Feb 13, 2013 | 69.51 | 69.62 | 69.22 | 69.42 | 2,124,741 | +0.58(+0.85%) |
Feb 12, 2013 | 68.10 | 69.06 | 68.04 | 68.83 | 2,649,055 | +0.98(+1.45%) |
Feb 11, 2013 | 67.07 | 67.93 | 66.96 | 67.85 | 2,513,152 | +0.42(+0.62%) |
Feb 08, 2013 | 67.43 | 67.90 | 67.39 | 67.43 | 3,124,114 | -0.52(-0.76%) |
Feb 07, 2013 | 68.72 | 68.89 | 67.83 | 67.95 | 2,844,424 | -0.76(-1.11%) |
Feb 06, 2013 | 68.61 | 68.81 | 68.45 | 68.72 | 1,533,168 | -0.24(-0.34%) |
Feb 04, 2013 | 72.58 | 70.60 | 68.86 | 68.95 | 5,696,601 | -3.63(-5.00%) |
Feb 01, 2013 | 71.24 | 73.04 | 70.86 | 72.58 | 6,022,885 | +2.89(+4.15%) |
Jan 31, 2013 | 74.18 | 74.20 | 68.25 | 69.68 | 17,154,738 | -4.36(-5.88%) |
Jan 30, 2013 | 73.98 | 74.32 | 73.83 | 74.04 | 1,660,498 | +0.71(+0.97%) |
Jan 29, 2013 | 72.70 | 73.54 | 72.69 | 73.33 | 1,269,135 | +1.12(+1.56%) |
Jan 28, 2013 | 72.74 | 72.78 | 71.90 | 72.21 | 2,325,679 | +0.08(+0.11%) |
Jan 25, 2013 | 72.04 | 72.19 | 71.62 | 72.13 | 1,401,642 | +1.14(+1.61%) |
Jan 24, 2013 | 71.02 | 71.34 | 70.93 | 70.99 | 788,440 | +0.11(+0.16%) |
Jan 23, 2013 | 71.19 | 71.39 | 70.68 | 70.88 | 965,719 | -0.57(-0.79%) |
Jan 22, 2013 | 70.86 | 71.45 | 70.45 | 71.45 | 761,132 | +0.88(+1.25%) |
Jan 18, 2013 | 70.21 | 70.57 | 70.06 | 70.57 | 597,333 | +0.64(+0.91%) |
Jan 17, 2013 | 70.05 | 70.11 | 69.61 | 69.93 | 2,323,727 | -0.06(-0.09%) |
Jan 16, 2013 | 70.09 | 70.42 | 69.92 | 69.99 | 1,690,889 | +0.24(+0.34%) |
Jan 15, 2013 | 69.20 | 69.97 | 69.13 | 69.75 | 675,749 | +1.09(+1.59%) |
Jan 14, 2013 | 68.39 | 68.86 | 68.26 | 68.66 | 657,462 | -0.24(-0.34%) |
Jan 11, 2013 | 68.83 | 69.02 | 68.65 | 68.90 | 969,735 | +0.78(+1.14%) |
Jan 10, 2013 | 67.17 | 68.14 | 67.15 | 68.12 | 1,015,102 | +1.82(+2.75%) |
Jan 09, 2013 | 66.50 | 66.72 | 66.11 | 66.29 | 3,171,383 | -1.57(-2.32%) |
Jan 08, 2013 | 68.10 | 68.20 | 67.69 | 67.87 | 1,707,923 | -1.03(-1.50%) |
Jan 07, 2013 | 68.99 | 69.11 | 68.76 | 68.90 | 1,665,695 | -0.64(-0.92%) |
Jan 04, 2013 | 68.48 | 69.72 | 68.48 | 69.53 | 1,298,849 | +1.23(+1.80%) |
Jan 03, 2013 | 68.69 | 68.84 | 68.17 | 68.31 | 891,540 | -1.72(-2.46%) |
Jan 02, 2013 | 69.68 | 70.03 | 68.75 | 70.03 | 1,314,840 | +1.28(+1.86%) |
Dec 31, 2012 | 68.15 | 68.88 | 68.14 | 68.75 | 566,539 | +0.47(+0.69%) |
Dec 28, 2012 | 68.65 | 68.77 | 67.05 | 68.28 | 550,324 | -0.90(-1.31%) |
Dec 27, 2012 | 69.23 | 69.26 | 68.72 | 69.18 | 666,588 | +0.41(+0.59%) |
Dec 26, 2012 | 68.90 | 69.28 | 68.44 | 68.77 | 342,881 | -0.08(-0.11%) |
Dec 24, 2012 | 68.54 | 68.89 | 68.28 | 68.85 | 290,821 | +0.03(+0.05%) |
Dec 21, 2012 | 69.28 | 69.42 | 68.67 | 68.82 | 1,138,708 | -0.83(-1.19%) |
Dec 20, 2012 | 70.05 | 70.23 | 69.45 | 69.64 | 1,369,421 | -0.22(-0.32%) |
Dec 19, 2012 | 70.09 | 70.26 | 69.73 | 69.87 | 636,576 | +0.41(+0.59%) |
Dec 18, 2012 | 68.97 | 69.55 | 68.66 | 69.46 | 1,450,792 | +0.88(+1.28%) |
Dec 17, 2012 | 68.65 | 68.85 | 68.21 | 68.58 | 1,012,126 | -0.89(-1.28%) |
Dec 14, 2012 | 69.21 | 69.50 | 68.95 | 69.46 | 1,323,043 | +0.77(+1.12%) |
Dec 13, 2012 | 68.87 | 69.12 | 68.51 | 68.69 | 919,594 | -0.30(-0.43%) |
Dec 12, 2012 | 69.42 | 69.45 | 68.89 | 68.99 | 1,551,234 | -1.06(-1.52%) |
Dec 11, 2012 | 70.02 | 70.09 | 69.71 | 70.05 | 1,650,116 | +0.68(+0.97%) |
Dec 10, 2012 | 69.06 | 69.42 | 69.00 | 69.38 | 403,674 | +0.36(+0.52%) |
Dec 07, 2012 | 68.83 | 69.02 | 68.43 | 69.02 | 1,502,848 | +0.22(+0.32%) |
Dec 06, 2012 | 68.76 | 68.86 | 68.36 | 68.80 | 558,716 | -0.10(-0.15%) |
Dec 05, 2012 | 69.02 | 69.02 | 68.57 | 68.90 | 844,613 | -0.53(-0.77%) |
Dec 04, 2012 | 69.97 | 70.01 | 69.36 | 69.43 | 1,426,377 | +0.24(+0.35%) |
Nov 30, 2012 | 68.82 | 69.32 | 68.75 | 69.19 | 1,098,787 | +1.21(+1.78%) |
Nov 29, 2012 | 67.69 | 68.09 | 67.58 | 67.98 | 1,320,671 | +0.68(+1.02%) |
Nov 28, 2012 | 66.95 | 67.38 | 66.88 | 67.29 | 821,669 | -0.44(-0.65%) |
Nov 27, 2012 | 67.87 | 68.01 | 67.62 | 67.73 | 988,369 | -0.46(-0.68%) |
Nov 26, 2012 | 68.24 | 68.43 | 67.99 | 68.20 | 595,792 | -0.21(-0.31%) |
Nov 23, 2012 | 68.10 | 68.41 | 67.96 | 68.41 | 343,771 | +1.48(+2.21%) |
Nov 21, 2012 | 66.74 | 67.11 | 66.66 | 66.93 | 752,627 | -0.62(-0.92%) |
Nov 20, 2012 | 67.21 | 67.62 | 66.99 | 67.55 | 1,023,742 | +0.96(+1.44%) |
Nov 19, 2012 | 65.71 | 66.83 | 65.67 | 66.59 | 1,133,007 | +1.50(+2.31%) |
Nov 16, 2012 | 64.96 | 65.14 | 64.39 | 65.09 | 725,361 | -0.02(-0.04%) |
Nov 15, 2012 | 65.13 | 65.39 | 64.85 | 65.11 | 1,543,467 | +0.45(+0.69%) |
Nov 14, 2012 | 65.52 | 65.63 | 64.62 | 64.67 | 1,024,577 | -1.12(-1.70%) |
Nov 13, 2012 | 65.70 | 66.41 | 65.53 | 65.78 | 1,657,922 | +0.42(+0.64%) |
Nov 12, 2012 | 65.28 | 65.40 | 65.03 | 65.37 | 689,175 | +0.31(+0.47%) |
Nov 09, 2012 | 64.56 | 65.47 | 64.55 | 65.06 | 928,462 | +0.61(+0.95%) |
Nov 08, 2012 | 64.82 | 65.00 | 64.18 | 64.45 | 614,167 | -0.18(-0.28%) |
Nov 07, 2012 | 64.89 | 65.00 | 64.37 | 64.63 | 856,217 | -1.10(-1.68%) |
Nov 06, 2012 | 65.56 | 65.75 | 65.36 | 65.73 | 707,455 | +1.02(+1.58%) |
Nov 05, 2012 | 64.98 | 65.04 | 64.58 | 64.71 | 1,048,854 | -0.92(-1.40%) |
Nov 02, 2012 | 65.82 | 65.97 | 65.55 | 65.63 | 1,074,960 | +0.52(+0.80%) |
Nov 01, 2012 | 66.04 | 66.07 | 64.97 | 65.11 | 2,076,655 | -0.80(-1.22%) |
Oct 31, 2012 | 67.11 | 67.14 | 65.74 | 65.91 | 2,069,865 | -1.11(-1.65%) |
Oct 26, 2012 | 67.21 | 67.02 | 67.02 | 67.02 | 1,145,068 | -0.25(-0.37%) |
Oct 25, 2012 | 67.62 | 67.66 | 66.91 | 67.27 | 627,324 | +0.05(+0.08%) |
Oct 24, 2012 | 67.81 | 68.17 | 67.03 | 67.21 | 1,233,328 | -0.50(-0.73%) |
Oct 23, 2012 | 67.79 | 67.88 | 67.18 | 67.71 | 770,852 | +0.41(+0.61%) |
Oct 19, 2012 | 67.95 | 67.97 | 67.09 | 67.30 | 1,370,794 | -0.63(-0.93%) |
Oct 18, 2012 | 68.74 | 68.74 | 67.83 | 67.93 | 1,395,803 | -1.71(-2.46%) |
Oct 17, 2012 | 70.06 | 70.26 | 69.57 | 69.64 | 2,641,263 | -0.25(-0.36%) |
Oct 16, 2012 | 69.32 | 70.01 | 69.19 | 69.90 | 2,376,876 | +1.54(+2.26%) |
Oct 15, 2012 | 68.78 | 68.85 | 68.06 | 68.36 | 2,115,034 | +0.07(+0.10%) |
Oct 12, 2012 | 68.69 | 68.83 | 68.10 | 68.28 | 1,395,881 | -0.08(-0.12%) |
Oct 11, 2012 | 68.26 | 69.04 | 68.18 | 68.36 | 889,801 | +0.14(+0.21%) |
Oct 10, 2012 | 68.34 | 68.77 | 67.99 | 68.22 | 930,910 | -0.45(-0.65%) |
Oct 09, 2012 | 69.59 | 69.79 | 68.63 | 68.67 | 1,467,077 | -1.84(-2.61%) |
Oct 08, 2012 | 70.45 | 70.74 | 70.34 | 70.51 | 625,108 | -0.49(-0.69%) |
Oct 05, 2012 | 71.04 | 71.73 | 70.82 | 71.00 | 3,174,965 | +1.26(+1.80%) |
Oct 04, 2012 | 69.93 | 69.98 | 69.50 | 69.74 | 1,349,116 | +0.23(+0.33%) |
Oct 03, 2012 | 68.91 | 69.88 | 68.76 | 69.51 | 3,622,312 | -0.04(-0.06%) |
Oct 02, 2012 | 69.39 | 69.74 | 69.21 | 69.55 | 1,795,180 | +2.27(+3.37%) |
Oct 01, 2012 | 67.87 | 68.11 | 67.17 | 67.29 | 1,016,869 | -0.28(-0.42%) |
Sep 28, 2012 | 67.75 | 67.89 | 66.81 | 67.57 | 1,537,055 | -0.59(-0.87%) |
Sep 27, 2012 | 68.04 | 68.23 | 67.40 | 68.16 | 1,360,510 | -0.69(-1.01%) |
Sep 26, 2012 | 68.95 | 68.98 | 68.30 | 68.85 | 1,169,415 | +0.85(+1.25%) |
Sep 25, 2012 | 69.02 | 69.06 | 67.94 | 68.00 | 1,423,752 | -0.28(-0.41%) |
Sep 24, 2012 | 68.02 | 68.34 | 67.82 | 68.28 | 520,203 | -0.15(-0.22%) |
Sep 21, 2012 | 68.43 | 68.79 | 68.27 | 68.43 | 920,216 | +0.01(+0.01%) |
Sep 20, 2012 | 67.94 | 68.45 | 67.83 | 68.43 | 1,008,007 | +0.35(+0.52%) |
Sep 19, 2012 | 68.28 | 68.34 | 67.63 | 68.07 | 1,772,131 | +0.35(+0.51%) |
Sep 18, 2012 | 67.57 | 67.98 | 67.43 | 67.73 | 1,849,622 | +0.74(+1.10%) |
Sep 17, 2012 | 67.23 | 67.47 | 66.69 | 66.99 | 2,462,829 | -0.16(-0.23%) |
Sep 14, 2012 | 67.35 | 67.46 | 66.88 | 67.14 | 1,397,076 | +0.06(+0.09%) |
Sep 13, 2012 | 66.07 | 67.23 | 65.87 | 67.08 | 1,275,492 | +1.03(+1.56%) |
Sep 12, 2012 | 66.44 | 66.57 | 65.89 | 66.05 | 1,541,128 | -0.83(-1.23%) |
Sep 11, 2012 | 66.83 | 67.36 | 66.46 | 66.88 | 1,914,357 | +0.60(+0.90%) |
Sep 10, 2012 | 66.03 | 66.74 | 66.00 | 66.28 | 1,652,781 | -2.11(-3.08%) |
Sep 07, 2012 | 69.71 | 69.83 | 68.06 | 68.39 | 2,718,344 | -0.46(-0.67%) |
Sep 06, 2012 | 68.91 | 69.42 | 68.72 | 68.85 | 2,640,766 | +0.98(+1.45%) |
Sep 05, 2012 | 68.30 | 68.34 | 67.55 | 67.87 | 1,862,873 | +0.65(+0.96%) |
Sep 04, 2012 | 67.85 | 67.95 | 66.93 | 67.22 | 2,080,477 | +1.01(+1.53%) |
Aug 31, 2012 | 66.28 | 66.58 | 65.87 | 66.21 | 1,242,991 | +0.65(+1.00%) |
Aug 30, 2012 | 65.88 | 66.11 | 65.31 | 65.56 | 1,355,952 | -0.36(-0.55%) |
Aug 29, 2012 | 65.86 | 66.05 | 65.68 | 65.92 | 1,649,479 | +0.94(+1.44%) |
Aug 27, 2012 | 64.78 | 65.22 | 64.67 | 64.98 | 1,169,382 | +0.30(+0.46%) |
Aug 24, 2012 | 63.49 | 64.86 | 63.49 | 64.68 | 1,667,107 | +1.02(+1.61%) |
Aug 23, 2012 | 63.38 | 63.67 | 63.21 | 63.66 | 1,188,904 | -0.50(-0.77%) |
Aug 22, 2012 | 63.56 | 64.32 | 63.55 | 64.16 | 1,309,496 | -0.07(-0.11%) |
Aug 21, 2012 | 64.68 | 64.76 | 64.01 | 64.23 | 1,641,426 | +0.16(+0.25%) |
Aug 20, 2012 | 64.35 | 64.39 | 63.86 | 64.07 | 1,199,688 | +0.38(+0.59%) |
Aug 17, 2012 | 63.93 | 63.96 | 63.46 | 63.69 | 646,188 | -0.08(-0.12%) |
Aug 16, 2012 | 63.42 | 63.90 | 63.34 | 63.77 | 538,224 | -0.04(-0.06%) |
Aug 15, 2012 | 63.87 | 63.97 | 63.56 | 63.81 | 640,633 | +0.45(+0.71%) |
Aug 14, 2012 | 63.69 | 63.76 | 63.30 | 63.36 | 469,233 | -0.27(-0.42%) |
Aug 13, 2012 | 63.95 | 63.99 | 63.34 | 63.63 | 763,053 | -0.15(-0.23%) |
Aug 10, 2012 | 63.32 | 63.79 | 63.16 | 63.78 | 1,159,655 | -0.64(-0.99%) |
Aug 09, 2012 | 64.41 | 64.52 | 64.13 | 64.41 | 1,186,191 | -0.25(-0.39%) |
Aug 08, 2012 | 64.71 | 64.95 | 64.45 | 64.67 | 1,141,526 | -0.42(-0.64%) |
Aug 07, 2012 | 65.71 | 65.76 | 64.71 | 65.08 | 1,335,111 | +0.61(+0.95%) |
Aug 06, 2012 | 64.93 | 64.93 | 64.24 | 64.47 | 1,317,603 | +0.17(+0.27%) |
Aug 03, 2012 | 63.82 | 64.56 | 63.45 | 64.30 | 3,481,775 | +2.17(+3.49%) |
Aug 02, 2012 | 62.54 | 63.18 | 62.06 | 62.13 | 1,567,561 | -0.70(-1.11%) |