Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 65.50 | 65.81 | 65.33 | 65.78 | 663,569 | +0.32(+0.49%) |
Jun 27, 2013 | 64.91 | 65.50 | 64.85 | 65.46 | 1,234,810 | +0.65(+1.00%) |
Jun 26, 2013 | 64.58 | 65.03 | 64.53 | 64.81 | 1,367,710 | +0.38(+0.59%) |
Jun 25, 2013 | 63.82 | 64.46 | 63.40 | 64.43 | 1,319,339 | +0.34(+0.53%) |
Jun 24, 2013 | 63.57 | 64.12 | 63.38 | 64.09 | 1,319,808 | -1.15(-1.76%) |
Jun 21, 2013 | 65.85 | 65.95 | 64.70 | 65.24 | 1,034,086 | -0.80(-1.21%) |
Jun 20, 2013 | 66.53 | 66.56 | 65.86 | 66.04 | 948,591 | -1.11(-1.65%) |
Jun 19, 2013 | 67.76 | 68.15 | 67.10 | 67.15 | 822,805 | -0.44(-0.65%) |
Jun 18, 2013 | 67.55 | 67.75 | 67.38 | 67.59 | 950,902 | -0.03(-0.04%) |
Jun 17, 2013 | 67.34 | 67.75 | 67.34 | 67.62 | 420,185 | +0.69(+1.03%) |
Jun 14, 2013 | 66.88 | 67.20 | 66.78 | 66.93 | 237,444 | -0.40(-0.60%) |
Jun 13, 2013 | 66.68 | 67.40 | 66.56 | 67.33 | 458,131 | -0.01(-0.01%) |
Jun 12, 2013 | 67.73 | 67.73 | 67.15 | 67.34 | 348,532 | +0.44(+0.66%) |
Jun 11, 2013 | 66.31 | 67.11 | 66.16 | 66.90 | 469,146 | -0.48(-0.71%) |
Jun 10, 2013 | 67.20 | 67.45 | 66.86 | 67.38 | 273,350 | -0.08(-0.12%) |
Jun 07, 2013 | 66.59 | 67.79 | 66.55 | 67.46 | 1,228,350 | +0.71(+1.06%) |
Jun 06, 2013 | 66.66 | 66.98 | 66.42 | 66.75 | 499,665 | -0.12(-0.19%) |
Jun 05, 2013 | 67.52 | 67.55 | 66.73 | 66.88 | 623,611 | -0.47(-0.69%) |
Jun 04, 2013 | 67.37 | 67.57 | 67.10 | 67.34 | 1,812,269 | +1.65(+2.51%) |
Jun 03, 2013 | 65.78 | 66.16 | 65.45 | 65.69 | 3,994,375 | -0.63(-0.95%) |
May 31, 2013 | 66.41 | 66.45 | 66.01 | 66.32 | 1,300,250 | -1.75(-2.57%) |
May 30, 2013 | 67.75 | 68.15 | 67.64 | 68.07 | 431,552 | +0.76(+1.13%) |
May 29, 2013 | 67.27 | 67.67 | 67.07 | 67.31 | 1,216,554 | +0.08(+0.12%) |
May 28, 2013 | 67.82 | 67.87 | 67.19 | 67.23 | 680,884 | -1.07(-1.57%) |
May 24, 2013 | 68.55 | 68.58 | 68.00 | 68.30 | 3,131,938 | +0.33(+0.49%) |
May 23, 2013 | 68.30 | 68.43 | 67.70 | 67.97 | 883,312 | -0.68(-0.99%) |
May 22, 2013 | 68.56 | 69.29 | 68.42 | 68.65 | 2,080,160 | -0.46(-0.67%) |
May 21, 2013 | 68.61 | 69.39 | 68.17 | 69.11 | 659,698 | -0.62(-0.89%) |
May 20, 2013 | 69.55 | 69.80 | 69.49 | 69.73 | 987,085 | +0.19(+0.27%) |
May 17, 2013 | 68.81 | 69.59 | 68.70 | 69.54 | 742,799 | +0.44(+0.64%) |
May 16, 2013 | 69.55 | 69.79 | 69.01 | 69.10 | 711,245 | -1.52(-2.15%) |
May 15, 2013 | 69.69 | 70.67 | 69.59 | 70.62 | 502,714 | +0.70(+1.00%) |
May 13, 2013 | 70.10 | 70.18 | 69.65 | 69.92 | 312,195 | +0.07(+0.10%) |
May 10, 2013 | 69.94 | 70.05 | 69.45 | 69.85 | 540,428 | -0.61(-0.87%) |
May 09, 2013 | 71.39 | 71.46 | 70.35 | 70.46 | 447,025 | -1.03(-1.44%) |
May 08, 2013 | 70.51 | 71.49 | 70.51 | 71.49 | 303,491 | +1.03(+1.46%) |
May 07, 2013 | 70.36 | 70.53 | 70.09 | 70.46 | 322,777 | +0.16(+0.23%) |
May 06, 2013 | 70.26 | 70.30 | 70.10 | 70.30 | 389,885 | -0.18(-0.26%) |
May 03, 2013 | 70.20 | 70.89 | 70.32 | 70.48 | 398,618 | -0.41(-0.58%) |
May 02, 2013 | 70.91 | 70.91 | 70.55 | 70.89 | 463,631 | -0.30(-0.42%) |
May 01, 2013 | 71.43 | 71.43 | 71.05 | 71.19 | 548,026 | -0.04(-0.06%) |
Apr 30, 2013 | 70.83 | 71.38 | 70.79 | 71.23 | 333,520 | -0.02(-0.03%) |
Apr 29, 2013 | 70.38 | 71.25 | 70.38 | 71.25 | 452,818 | +1.42(+2.04%) |
Apr 26, 2013 | 69.94 | 70.05 | 69.72 | 69.83 | 299,187 | -0.22(-0.32%) |
Apr 25, 2013 | 70.05 | 70.20 | 69.62 | 70.05 | 349,335 | -0.40(-0.57%) |
Apr 24, 2013 | 70.49 | 70.65 | 70.21 | 70.45 | 505,410 | +0.24(+0.34%) |
Apr 23, 2013 | 70.18 | 70.53 | 70.15 | 70.21 | 1,118,480 | +0.26(+0.37%) |
Apr 22, 2013 | 69.98 | 69.98 | 69.67 | 69.95 | 172,713 | -0.14(-0.20%) |
Apr 19, 2013 | 69.81 | 70.20 | 69.75 | 70.09 | 330,416 | +0.33(+0.47%) |
Apr 18, 2013 | 69.55 | 70.01 | 69.27 | 69.76 | 364,413 | +0.59(+0.85%) |
Apr 17, 2013 | 70.66 | 70.82 | 69.00 | 69.17 | 594,620 | -2.52(-3.52%) |
Apr 16, 2013 | 71.09 | 71.72 | 71.00 | 71.69 | 248,353 | +1.22(+1.73%) |
Apr 15, 2013 | 70.58 | 70.72 | 70.23 | 70.47 | 407,722 | -1.93(-2.67%) |
Apr 12, 2013 | 72.66 | 72.74 | 72.31 | 72.40 | 286,357 | -0.03(-0.04%) |
Apr 11, 2013 | 72.72 | 72.85 | 72.28 | 72.43 | 381,082 | -0.36(-0.49%) |
Apr 10, 2013 | 72.23 | 72.80 | 72.15 | 72.79 | 343,261 | +0.74(+1.03%) |
Apr 09, 2013 | 71.98 | 72.24 | 71.56 | 72.05 | 513,763 | -0.82(-1.13%) |
Apr 08, 2013 | 72.70 | 72.90 | 72.65 | 72.87 | 487,201 | +0.31(+0.43%) |
Apr 05, 2013 | 71.69 | 72.57 | 71.58 | 72.56 | 2,268,113 | -0.62(-0.85%) |
Apr 04, 2013 | 72.45 | 73.20 | 72.45 | 73.18 | 681,669 | -0.46(-0.62%) |
Apr 03, 2013 | 73.68 | 73.90 | 73.38 | 73.64 | 450,065 | +0.19(+0.26%) |
Apr 02, 2013 | 73.20 | 73.53 | 73.10 | 73.45 | 373,271 | +0.77(+1.06%) |
Apr 01, 2013 | 72.45 | 72.69 | 72.44 | 72.68 | 284,576 | +0.21(+0.29%) |
Mar 28, 2013 | 72.05 | 72.70 | 71.95 | 72.47 | 379,017 | +1.06(+1.48%) |
Mar 27, 2013 | 70.89 | 71.61 | 70.77 | 71.41 | 330,419 | -0.21(-0.29%) |
Mar 26, 2013 | 71.51 | 71.68 | 71.25 | 71.62 | 376,669 | +0.01(+0.01%) |
Mar 25, 2013 | 72.00 | 72.16 | 71.61 | 71.61 | 432,631 | -0.57(-0.79%) |
Mar 22, 2013 | 71.89 | 72.42 | 71.87 | 72.18 | 487,106 | +0.11(+0.15%) |
Mar 21, 2013 | 72.09 | 72.30 | 71.87 | 72.07 | 350,990 | -0.44(-0.61%) |
Mar 20, 2013 | 72.45 | 72.73 | 72.27 | 72.51 | 252,707 | +0.33(+0.46%) |
Mar 19, 2013 | 72.68 | 72.87 | 71.80 | 72.18 | 371,579 | -0.18(-0.25%) |
Mar 18, 2013 | 72.25 | 72.73 | 72.20 | 72.36 | 230,179 | -0.99(-1.35%) |
Mar 15, 2013 | 73.30 | 73.43 | 72.90 | 73.35 | 291,331 | +0.62(+0.85%) |
Mar 14, 2013 | 71.94 | 72.75 | 71.86 | 72.73 | 275,839 | +0.96(+1.34%) |
Mar 13, 2013 | 71.73 | 71.86 | 71.55 | 71.77 | 1,506,983 | +0.22(+0.31%) |
Mar 12, 2013 | 71.55 | 72.11 | 71.34 | 71.55 | 1,902,697 | +0.15(+0.21%) |
Mar 11, 2013 | 71.10 | 71.54 | 71.01 | 71.40 | 279,960 | +0.54(+0.76%) |
Mar 08, 2013 | 70.58 | 70.98 | 70.41 | 70.86 | 767,733 | -0.19(-0.27%) |
Mar 07, 2013 | 71.08 | 71.23 | 70.86 | 71.05 | 436,167 | +1.28(+1.83%) |
Mar 06, 2013 | 70.14 | 70.15 | 69.77 | 69.77 | 469,661 | -1.07(-1.51%) |
Mar 05, 2013 | 70.72 | 70.90 | 70.50 | 70.84 | 305,785 | +0.95(+1.36%) |
Mar 04, 2013 | 69.24 | 69.90 | 69.13 | 69.89 | 480,268 | +0.73(+1.06%) |
Mar 01, 2013 | 69.31 | 69.44 | 69.05 | 69.16 | 348,691 | -0.81(-1.16%) |
Feb 28, 2013 | 69.70 | 70.25 | 69.56 | 69.97 | 534,644 | +0.60(+0.86%) |
Feb 27, 2013 | 69.16 | 69.41 | 69.09 | 69.37 | 623,112 | -0.13(-0.19%) |
Feb 26, 2013 | 69.52 | 69.81 | 69.26 | 69.50 | 609,245 | -0.15(-0.22%) |
Feb 25, 2013 | 69.67 | 70.00 | 69.47 | 69.65 | 696,302 | +0.34(+0.49%) |
Feb 22, 2013 | 69.06 | 69.35 | 68.99 | 69.31 | 916,083 | +0.52(+0.76%) |
Feb 21, 2013 | 68.86 | 69.10 | 68.68 | 68.79 | 1,005,505 | -0.69(-0.99%) |
Feb 20, 2013 | 69.86 | 69.92 | 69.48 | 69.48 | 354,559 | +0.01(+0.01%) |
Feb 19, 2013 | 69.08 | 69.70 | 69.08 | 69.47 | 459,096 | +0.78(+1.14%) |
Feb 15, 2013 | 68.84 | 68.93 | 68.52 | 68.69 | 864,911 | -0.01(-0.01%) |
Feb 14, 2013 | 68.19 | 68.71 | 68.08 | 68.70 | 1,416,854 | -1.47(-2.09%) |
Feb 13, 2013 | 70.41 | 70.55 | 70.15 | 70.17 | 467,026 | +0.07(+0.10%) |
Feb 12, 2013 | 70.05 | 70.45 | 70.01 | 70.10 | 432,202 | +0.00(+0.00%) |
Feb 11, 2013 | 70.25 | 70.34 | 69.89 | 70.10 | 659,466 | +0.18(+0.26%) |
Feb 08, 2013 | 69.61 | 69.94 | 69.60 | 69.92 | 448,226 | +0.58(+0.84%) |
Feb 07, 2013 | 69.96 | 70.29 | 69.21 | 69.34 | 1,450,969 | -1.39(-1.97%) |
Feb 06, 2013 | 69.75 | 70.73 | 69.75 | 70.73 | 285,690 | +1.06(+1.53%) |
Feb 04, 2013 | 69.83 | 69.91 | 69.52 | 69.67 | 278,518 | -0.63(-0.90%) |
Feb 01, 2013 | 70.66 | 70.88 | 70.17 | 70.30 | 618,894 | -0.02(-0.03%) |
Jan 31, 2013 | 70.21 | 70.54 | 70.12 | 70.32 | 382,080 | +0.18(+0.26%) |
Jan 30, 2013 | 69.86 | 70.44 | 69.85 | 70.14 | 610,365 | +0.29(+0.42%) |
Jan 29, 2013 | 69.66 | 70.16 | 69.66 | 69.85 | 386,331 | +0.20(+0.29%) |
Jan 28, 2013 | 69.33 | 69.67 | 69.20 | 69.65 | 398,859 | +0.28(+0.40%) |
Jan 25, 2013 | 68.72 | 69.42 | 68.66 | 69.37 | 367,277 | +0.80(+1.16%) |
Jan 24, 2013 | 68.43 | 68.70 | 68.39 | 68.58 | 493,402 | -0.03(-0.05%) |
Jan 23, 2013 | 68.62 | 68.66 | 68.31 | 68.61 | 335,257 | +0.64(+0.94%) |
Jan 22, 2013 | 68.16 | 68.22 | 67.74 | 67.97 | 579,547 | -0.07(-0.10%) |
Jan 18, 2013 | 68.11 | 68.38 | 67.91 | 68.04 | 279,045 | -0.25(-0.37%) |
Jan 17, 2013 | 67.62 | 68.30 | 67.62 | 68.29 | 462,774 | +1.16(+1.73%) |
Jan 16, 2013 | 66.98 | 67.29 | 66.95 | 67.13 | 295,904 | +0.17(+0.26%) |
Jan 15, 2013 | 66.60 | 67.16 | 66.58 | 66.96 | 603,204 | +0.38(+0.57%) |
Jan 14, 2013 | 66.50 | 66.86 | 66.34 | 66.58 | 336,869 | -0.67(-1.00%) |
Jan 12, 2013 | 67.25 | 67.35 | 67.09 | 67.25 | 478,693 | +0.00(+0.00%) |
Jan 11, 2013 | 67.25 | 67.35 | 67.09 | 67.25 | 478,693 | +0.46(+0.69%) |
Jan 10, 2013 | 66.26 | 66.90 | 66.26 | 66.79 | 480,034 | +1.04(+1.58%) |
Jan 09, 2013 | 65.43 | 65.78 | 65.34 | 65.75 | 396,795 | +0.31(+0.47%) |
Jan 08, 2013 | 65.45 | 65.57 | 65.19 | 65.44 | 497,255 | -0.57(-0.86%) |
Jan 07, 2013 | 65.87 | 66.14 | 65.79 | 66.01 | 302,480 | -0.18(-0.27%) |
Jan 04, 2013 | 65.65 | 66.25 | 65.65 | 66.19 | 502,911 | +0.54(+0.82%) |
Jan 03, 2013 | 65.46 | 66.03 | 65.39 | 65.65 | 843,855 | -0.88(-1.32%) |
Jan 02, 2013 | 66.08 | 66.70 | 65.18 | 66.53 | 855,065 | +1.35(+2.07%) |
Dec 31, 2012 | 65.40 | 65.41 | 65.04 | 65.18 | 477,415 | -0.16(-0.24%) |
Dec 28, 2012 | 65.52 | 65.63 | 65.15 | 65.34 | 430,342 | -0.19(-0.29%) |
Dec 27, 2012 | 65.85 | 65.98 | 65.35 | 65.53 | 523,649 | +0.02(+0.03%) |
Dec 26, 2012 | 65.29 | 65.71 | 65.21 | 65.51 | 363,640 | +0.22(+0.33%) |
Dec 24, 2012 | 65.29 | 65.50 | 65.16 | 65.30 | 304,718 | -0.00(-0.01%) |
Dec 21, 2012 | 65.65 | 65.81 | 65.24 | 65.30 | 952,064 | -0.42(-0.64%) |
Dec 20, 2012 | 66.03 | 66.09 | 65.62 | 65.72 | 564,207 | -0.35(-0.53%) |
Dec 19, 2012 | 66.21 | 66.40 | 65.85 | 66.07 | 691,277 | +0.13(+0.20%) |
Dec 18, 2012 | 65.64 | 65.94 | 65.61 | 65.94 | 745,515 | +0.38(+0.58%) |
Dec 17, 2012 | 65.58 | 66.58 | 65.39 | 65.56 | 926,274 | +0.03(+0.05%) |
Dec 14, 2012 | 65.43 | 65.73 | 65.28 | 65.53 | 405,922 | -0.41(-0.62%) |
Dec 13, 2012 | 65.91 | 66.03 | 65.77 | 65.94 | 273,685 | +0.04(+0.06%) |
Dec 12, 2012 | 65.53 | 65.98 | 65.38 | 65.90 | 634,372 | +0.37(+0.57%) |
Dec 11, 2012 | 65.70 | 65.90 | 65.40 | 65.53 | 415,565 | +0.20(+0.31%) |
Dec 10, 2012 | 65.24 | 65.48 | 65.24 | 65.33 | 320,274 | +0.20(+0.31%) |
Dec 07, 2012 | 65.09 | 65.40 | 65.09 | 65.13 | 341,760 | -0.12(-0.18%) |
Dec 06, 2012 | 65.43 | 65.50 | 65.15 | 65.25 | 285,454 | -0.10(-0.15%) |
Dec 05, 2012 | 65.16 | 65.50 | 65.11 | 65.35 | 346,122 | -0.28(-0.43%) |
Dec 04, 2012 | 65.81 | 65.90 | 65.47 | 65.63 | 321,806 | +0.13(+0.20%) |
Nov 30, 2012 | 65.55 | 65.85 | 65.34 | 65.50 | 1,152,863 | -0.15(-0.23%) |
Nov 29, 2012 | 65.53 | 65.90 | 65.53 | 65.65 | 2,102,823 | +0.24(+0.37%) |
Nov 28, 2012 | 64.87 | 65.41 | 64.84 | 65.41 | 1,367,310 | +0.93(+1.44%) |
Nov 27, 2012 | 64.40 | 64.59 | 64.34 | 64.48 | 786,303 | +0.23(+0.36%) |
Nov 26, 2012 | 64.25 | 64.39 | 64.11 | 64.25 | 404,625 | -0.18(-0.28%) |
Nov 24, 2012 | 64.11 | 64.43 | 64.11 | 64.43 | 120,316 | +0.00(+0.00%) |
Nov 23, 2012 | 64.11 | 64.43 | 64.11 | 64.43 | 120,316 | +1.21(+1.91%) |
Nov 21, 2012 | 62.95 | 63.22 | 62.84 | 63.22 | 361,509 | +0.38(+0.60%) |
Nov 20, 2012 | 62.84 | 62.98 | 62.66 | 62.84 | 455,065 | -0.38(-0.60%) |
Nov 19, 2012 | 62.51 | 63.23 | 62.51 | 63.22 | 919,367 | +1.24(+2.00%) |
Nov 16, 2012 | 61.89 | 62.00 | 61.50 | 61.98 | 489,342 | -0.47(-0.75%) |
Nov 15, 2012 | 62.73 | 62.98 | 62.25 | 62.45 | 618,554 | -0.70(-1.11%) |
Nov 14, 2012 | 63.59 | 63.62 | 63.07 | 63.15 | 767,916 | -0.25(-0.39%) |
Nov 13, 2012 | 62.98 | 63.58 | 62.97 | 63.40 | 353,401 | +0.18(+0.28%) |
Nov 12, 2012 | 63.31 | 63.37 | 63.08 | 63.22 | 308,215 | +0.10(+0.16%) |
Nov 09, 2012 | 63.28 | 63.43 | 63.11 | 63.12 | 274,821 | +0.12(+0.19%) |
Nov 08, 2012 | 63.17 | 63.44 | 62.95 | 63.00 | 468,104 | -0.02(-0.03%) |
Nov 07, 2012 | 63.26 | 63.32 | 62.92 | 63.02 | 438,595 | -0.40(-0.63%) |
Nov 06, 2012 | 63.40 | 63.43 | 63.23 | 63.42 | 414,059 | +0.11(+0.17%) |
Nov 05, 2012 | 63.04 | 63.40 | 62.98 | 63.31 | 332,295 | +0.42(+0.67%) |
Nov 02, 2012 | 62.94 | 63.05 | 62.71 | 62.89 | 378,621 | -0.65(-1.02%) |
Nov 01, 2012 | 63.43 | 63.59 | 63.27 | 63.54 | 194,576 | +0.20(+0.32%) |
Oct 31, 2012 | 63.89 | 63.99 | 63.32 | 63.34 | 462,694 | -0.68(-1.06%) |
Oct 26, 2012 | 64.02 | 64.02 | 64.02 | 0 | -0.03(-0.05%) | |
Oct 25, 2012 | 64.61 | 64.65 | 64.02 | 64.05 | 214,266 | -0.39(-0.61%) |
Oct 24, 2012 | 64.54 | 64.67 | 64.31 | 64.44 | 233,927 | +0.05(+0.08%) |
Oct 23, 2012 | 64.62 | 64.69 | 64.22 | 64.39 | 305,405 | -1.56(-2.37%) |
Oct 19, 2012 | 66.18 | 66.18 | 65.75 | 65.95 | 229,865 | -0.31(-0.47%) |
Oct 18, 2012 | 66.19 | 66.52 | 66.04 | 66.26 | 431,888 | -1.22(-1.81%) |
Oct 17, 2012 | 67.34 | 67.78 | 67.21 | 67.48 | 319,592 | +0.65(+0.97%) |
Oct 16, 2012 | 66.91 | 67.06 | 66.63 | 66.83 | 414,793 | +0.44(+0.66%) |
Oct 15, 2012 | 65.96 | 66.41 | 65.90 | 66.39 | 484,636 | +0.64(+0.97%) |
Oct 12, 2012 | 65.74 | 65.91 | 65.66 | 65.75 | 227,831 | +0.25(+0.38%) |
Oct 11, 2012 | 65.30 | 65.54 | 65.26 | 65.50 | 180,651 | +0.29(+0.44%) |
Oct 10, 2012 | 65.30 | 65.50 | 65.14 | 65.21 | 247,975 | +0.31(+0.48%) |
Oct 09, 2012 | 65.30 | 65.50 | 64.86 | 64.90 | 335,831 | -0.13(-0.20%) |
Oct 08, 2012 | 65.11 | 65.23 | 65.00 | 65.03 | 185,120 | +0.13(+0.20%) |
Oct 06, 2012 | 64.86 | 65.13 | 64.77 | 64.90 | 452,751 | +0.00(+0.00%) |
Oct 05, 2012 | 64.86 | 65.13 | 64.77 | 64.90 | 452,751 | +0.21(+0.32%) |
Oct 04, 2012 | 64.15 | 64.69 | 64.14 | 64.69 | 448,076 | +0.94(+1.47%) |
Oct 03, 2012 | 63.49 | 63.85 | 63.49 | 63.75 | 487,610 | -0.33(-0.51%) |
Oct 02, 2012 | 64.03 | 64.28 | 63.93 | 64.08 | 494,436 | +0.20(+0.31%) |
Oct 01, 2012 | 63.91 | 64.11 | 63.86 | 63.88 | 380,012 | +0.67(+1.06%) |
Sep 28, 2012 | 63.68 | 63.68 | 63.13 | 63.21 | 532,049 | -0.77(-1.20%) |
Sep 27, 2012 | 63.73 | 63.99 | 63.48 | 63.98 | 469,603 | +0.20(+0.31%) |
Sep 26, 2012 | 63.64 | 63.79 | 63.50 | 63.78 | 297,078 | +0.19(+0.30%) |
Sep 25, 2012 | 63.88 | 64.14 | 63.58 | 63.59 | 578,373 | -0.05(-0.08%) |
Sep 24, 2012 | 63.20 | 63.64 | 63.18 | 63.64 | 287,289 | -0.11(-0.17%) |
Sep 21, 2012 | 63.59 | 63.90 | 63.56 | 63.75 | 347,548 | -0.03(-0.05%) |
Sep 20, 2012 | 63.62 | 63.81 | 63.45 | 63.78 | 350,952 | -0.34(-0.53%) |
Sep 19, 2012 | 63.70 | 64.19 | 63.52 | 64.12 | 477,230 | +0.37(+0.58%) |
Sep 18, 2012 | 63.55 | 63.84 | 63.45 | 63.75 | 532,723 | +0.78(+1.24%) |
Sep 17, 2012 | 63.25 | 63.45 | 62.95 | 62.97 | 327,052 | +0.21(+0.33%) |
Sep 14, 2012 | 62.84 | 63.14 | 62.63 | 62.76 | 333,561 | -0.06(-0.10%) |
Sep 13, 2012 | 62.34 | 62.88 | 62.27 | 62.82 | 462,200 | +0.54(+0.87%) |
Sep 12, 2012 | 62.62 | 62.62 | 62.28 | 62.28 | 355,686 | -0.54(-0.86%) |
Sep 11, 2012 | 62.52 | 62.96 | 62.41 | 62.82 | 360,312 | +0.78(+1.26%) |
Sep 10, 2012 | 62.15 | 62.34 | 61.93 | 62.04 | 674,981 | -0.55(-0.88%) |
Sep 07, 2012 | 62.43 | 62.70 | 62.32 | 62.59 | 378,577 | -0.39(-0.62%) |
Sep 06, 2012 | 62.45 | 63.26 | 62.40 | 62.98 | 381,680 | +0.54(+0.86%) |
Sep 05, 2012 | 62.44 | 62.60 | 62.00 | 62.44 | 270,456 | +0.41(+0.66%) |
Sep 04, 2012 | 62.20 | 62.26 | 61.81 | 62.03 | 283,414 | -0.28(-0.45%) |
Aug 31, 2012 | 62.72 | 62.82 | 62.03 | 62.31 | 325,834 | +0.02(+0.03%) |
Aug 30, 2012 | 62.58 | 62.63 | 62.05 | 62.29 | 415,103 | -0.41(-0.65%) |
Aug 29, 2012 | 62.57 | 62.81 | 62.50 | 62.70 | 711,223 | -0.11(-0.18%) |
Aug 27, 2012 | 62.78 | 62.90 | 62.55 | 62.81 | 297,386 | -0.06(-0.10%) |
Aug 24, 2012 | 62.48 | 63.09 | 62.46 | 62.87 | 292,030 | +0.20(+0.32%) |
Aug 23, 2012 | 62.44 | 62.88 | 62.42 | 62.67 | 343,103 | +0.28(+0.45%) |
Aug 22, 2012 | 61.82 | 62.39 | 61.82 | 62.39 | 561,805 | +0.37(+0.60%) |
Aug 21, 2012 | 62.38 | 62.54 | 62.01 | 62.02 | 392,717 | +0.08(+0.13%) |
Aug 20, 2012 | 61.63 | 61.96 | 61.60 | 61.94 | 277,129 | +0.31(+0.50%) |
Aug 17, 2012 | 61.96 | 61.96 | 61.58 | 61.63 | 1,644,962 | -0.28(-0.45%) |
Aug 16, 2012 | 61.67 | 62.14 | 61.63 | 61.91 | 345,144 | -0.19(-0.31%) |
Aug 15, 2012 | 62.22 | 62.37 | 62.01 | 62.10 | 797,686 | -0.10(-0.16%) |
Aug 14, 2012 | 62.30 | 62.42 | 62.14 | 62.20 | 318,334 | +0.21(+0.34%) |
Aug 13, 2012 | 62.16 | 62.36 | 61.97 | 61.99 | 270,129 | +0.04(+0.06%) |
Aug 11, 2012 | 61.53 | 61.99 | 61.49 | 61.95 | 864,318 | +0.00(+0.00%) |
Aug 10, 2012 | 61.53 | 61.99 | 61.49 | 61.95 | 864,318 | -0.49(-0.78%) |
Aug 09, 2012 | 62.96 | 63.06 | 62.15 | 62.44 | 1,549,557 | +0.89(+1.45%) |
Aug 08, 2012 | 60.98 | 61.55 | 60.85 | 61.55 | 607,170 | +0.05(+0.08%) |
Aug 07, 2012 | 61.94 | 61.94 | 61.45 | 61.50 | 1,040,204 | -0.25(-0.40%) |
Aug 06, 2012 | 62.29 | 62.39 | 61.67 | 61.75 | 2,039,704 | -0.96(-1.53%) |
Aug 03, 2012 | 62.16 | 62.76 | 62.12 | 62.71 | 278,164 | +1.43(+2.33%) |
Aug 02, 2012 | 61.40 | 61.68 | 60.85 | 61.28 | 1,266,899 | +0.13(+0.21%) |
Aug 01, 2012 | 61.77 | 62.04 | 60.86 | 61.15 | 1,059,366 | -0.48(-0.78%) |
Jul 31, 2012 | 61.31 | 61.75 | 61.18 | 61.63 | 1,427,978 | +0.39(+0.64%) |
Jul 30, 2012 | 60.72 | 64.10 | 60.59 | 61.24 | 415,891 | -0.06(-0.10%) |
Jul 27, 2012 | 60.88 | 61.75 | 60.86 | 61.30 | 426,042 | +1.11(+1.84%) |
Jul 26, 2012 | 60.35 | 60.37 | 59.87 | 60.19 | 295,372 | +1.64(+2.80%) |
Jul 25, 2012 | 58.75 | 58.84 | 58.21 | 58.55 | 733,279 | +0.01(+0.02%) |
Jul 24, 2012 | 58.72 | 58.79 | 58.20 | 58.54 | 508,877 | -0.60(-1.01%) |
Jul 23, 2012 | 59.07 | 59.25 | 58.67 | 59.14 | 513,406 | -0.76(-1.27%) |
Jul 20, 2012 | 59.89 | 59.97 | 59.59 | 59.90 | 500,147 | -0.65(-1.07%) |
Jul 19, 2012 | 60.45 | 60.90 | 60.33 | 60.55 | 677,073 | -0.01(-0.02%) |
Jul 18, 2012 | 59.96 | 60.58 | 59.96 | 60.56 | 1,191,088 | +0.70(+1.17%) |
Jul 17, 2012 | 60.48 | 60.58 | 59.78 | 59.86 | 2,103,177 | -0.13(-0.22%) |
Jul 16, 2012 | 59.99 | 60.26 | 59.80 | 59.99 | 940,761 | -0.35(-0.58%) |
Jul 14, 2012 | 59.70 | 60.38 | 59.62 | 60.34 | 482,002 | +0.00(+0.00%) |
Jul 13, 2012 | 59.70 | 60.38 | 59.62 | 60.34 | 482,002 | +0.54(+0.90%) |
Jul 12, 2012 | 59.58 | 59.91 | 59.26 | 59.80 | 314,505 | -0.17(-0.28%) |
Jul 11, 2012 | 60.08 | 60.14 | 59.75 | 59.97 | 290,669 | -0.22(-0.37%) |
Jul 10, 2012 | 60.31 | 60.46 | 60.11 | 60.19 | 257,229 | +0.10(+0.17%) |
Jul 09, 2012 | 59.99 | 60.09 | 59.76 | 60.09 | 239,346 | +0.19(+0.32%) |
Jul 06, 2012 | 59.80 | 59.95 | 59.71 | 59.90 | 487,882 | -0.09(-0.15%) |
Jul 05, 2012 | 59.97 | 60.12 | 59.66 | 59.99 | 266,871 | -1.06(-1.74%) |
Jul 03, 2012 | 60.08 | 61.10 | 60.02 | 61.05 | 463,650 | +1.05(+1.75%) |