Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.49 | 80.72 | 78.43 | 79.79 | 0 | -2.14(-2.62%) |
Jul 30, 2013 | 80.99 | 82.01 | 80.61 | 81.93 | 5,404,631 | +1.35(+1.67%) |
Jul 29, 2013 | 80.74 | 80.90 | 79.89 | 80.58 | 2,751,851 | -0.17(-0.21%) |
Jul 26, 2013 | 80.33 | 80.96 | 79.88 | 80.75 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 78.48 | 80.81 | 77.63 | 80.69 | 4,554,063 | +2.14(+2.73%) |
Jul 24, 2013 | 79.16 | 79.20 | 78.01 | 78.54 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 80.47 | 80.47 | 78.43 | 78.56 | 0 | -1.72(-2.14%) |
Jul 22, 2013 | 80.11 | 80.39 | 79.86 | 80.28 | 0 | -0.32(-0.40%) |
Jul 19, 2013 | 77.56 | 80.81 | 76.68 | 80.60 | 7,394,846 | +3.40(+4.41%) |
Jul 18, 2013 | 77.03 | 78.10 | 76.83 | 77.20 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.00 | 77.33 | 76.55 | 76.83 | 2,437,132 | +0.17(+0.22%) |
Jul 16, 2013 | 76.83 | 77.29 | 76.29 | 76.67 | 0 | -0.29(-0.38%) |
Jul 15, 2013 | 76.81 | 77.10 | 75.84 | 76.96 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.30 | 76.83 | 75.33 | 76.83 | 0 | +0.74(+0.98%) |
Jul 11, 2013 | 76.36 | 76.37 | 74.54 | 76.08 | 0 | +0.88(+1.18%) |
Jul 10, 2013 | 72.33 | 75.40 | 72.22 | 75.20 | 5,704,302 | +2.75(+3.79%) |
Jul 09, 2013 | 72.86 | 73.45 | 72.26 | 72.45 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 72.55 | 73.11 | 72.13 | 72.34 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.41 | 72.13 | 71.31 | 71.94 | 0 | +1.35(+1.91%) |
Jul 03, 2013 | 70.15 | 71.10 | 70.03 | 70.59 | 0 | -0.18(-0.26%) |
Jul 02, 2013 | 71.32 | 71.68 | 70.29 | 70.78 | 0 | -1.05(-1.47%) |
Jul 01, 2013 | 73.83 | 74.95 | 71.68 | 71.83 | 0 | -0.86(-1.19%) |
Jun 28, 2013 | 72.75 | 73.59 | 72.05 | 72.69 | 7,152,596 | -0.24(-0.33%) |
Jun 27, 2013 | 74.03 | 74.14 | 72.47 | 72.94 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 71.71 | 73.81 | 71.66 | 73.39 | 4,038,818 | +2.37(+3.34%) |
Jun 25, 2013 | 71.94 | 72.76 | 70.47 | 71.01 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.27 | 71.64 | 70.70 | 70.84 | 0 | -1.58(-2.18%) |
Jun 21, 2013 | 71.53 | 73.03 | 70.04 | 72.42 | 9,416,238 | +1.48(+2.08%) |
Jun 20, 2013 | 72.59 | 72.63 | 70.67 | 70.94 | 5,259,378 | -2.14(-2.92%) |
Jun 19, 2013 | 74.93 | 75.15 | 73.05 | 73.08 | 0 | -1.71(-2.29%) |
Jun 18, 2013 | 73.03 | 75.37 | 72.99 | 74.79 | 4,518,041 | +1.78(+2.44%) |
Jun 17, 2013 | 72.74 | 73.75 | 72.58 | 73.00 | 0 | +1.22(+1.70%) |
Jun 14, 2013 | 72.38 | 72.87 | 71.41 | 71.78 | 0 | -0.80(-1.11%) |
Jun 13, 2013 | 71.01 | 72.72 | 70.69 | 72.58 | 4,014,628 | +1.58(+2.22%) |
Jun 12, 2013 | 72.92 | 73.31 | 70.71 | 71.01 | 3,500,996 | -1.15(-1.59%) |
Jun 11, 2013 | 71.66 | 72.95 | 71.19 | 72.16 | 2,801,902 | -0.28(-0.39%) |
Jun 10, 2013 | 72.91 | 73.27 | 72.11 | 72.44 | 3,937,634 | -0.37(-0.51%) |
Jun 07, 2013 | 72.77 | 73.87 | 72.44 | 72.80 | 0 | +0.97(+1.35%) |
Jun 06, 2013 | 70.00 | 71.86 | 69.37 | 71.83 | 6,338,364 | +2.13(+3.05%) |
Jun 05, 2013 | 71.47 | 72.45 | 69.68 | 69.70 | 0 | -1.98(-2.76%) |
Jun 04, 2013 | 72.97 | 73.95 | 71.56 | 71.68 | 0 | -1.36(-1.86%) |
Jun 03, 2013 | 74.13 | 74.60 | 71.63 | 73.04 | 6,799,384 | -1.03(-1.39%) |
May 31, 2013 | 76.92 | 77.39 | 73.97 | 74.07 | 8,275,168 | -3.46(-4.46%) |
May 30, 2013 | 76.99 | 77.98 | 76.77 | 77.53 | 3,191,683 | +0.61(+0.80%) |
May 29, 2013 | 77.96 | 78.07 | 76.74 | 76.92 | 3,949,274 | -1.33(-1.70%) |
May 28, 2013 | 78.66 | 79.60 | 77.70 | 78.25 | 4,294,717 | +0.21(+0.27%) |
May 24, 2013 | 77.44 | 78.22 | 76.90 | 78.04 | 0 | +0.21(+0.27%) |
May 23, 2013 | 75.97 | 78.35 | 75.89 | 77.82 | 4,301,553 | +0.80(+1.04%) |
May 22, 2013 | 76.82 | 79.13 | 76.34 | 77.02 | 4,797,970 | +0.21(+0.28%) |
May 21, 2013 | 75.49 | 77.13 | 75.49 | 76.81 | 0 | +1.52(+2.02%) |
May 20, 2013 | 77.61 | 77.73 | 74.61 | 75.29 | 0 | -2.54(-3.27%) |
May 17, 2013 | 78.02 | 78.14 | 76.87 | 77.83 | 0 | +0.49(+0.63%) |
May 16, 2013 | 78.86 | 78.86 | 76.33 | 77.34 | 5,313,964 | -1.81(-2.28%) |
May 15, 2013 | 79.63 | 80.43 | 78.43 | 79.15 | 0 | +0.74(+0.94%) |
May 13, 2013 | 77.89 | 78.93 | 77.48 | 78.41 | 3,471,983 | +0.12(+0.16%) |
May 10, 2013 | 76.70 | 78.31 | 76.58 | 78.29 | 0 | +1.58(+2.07%) |
May 09, 2013 | 76.89 | 77.58 | 76.39 | 76.70 | 0 | -0.37(-0.49%) |
May 08, 2013 | 76.76 | 77.40 | 76.45 | 77.08 | 4,395,196 | +0.45(+0.58%) |
May 07, 2013 | 77.03 | 77.44 | 76.42 | 76.63 | 0 | -0.27(-0.35%) |
May 06, 2013 | 77.82 | 77.85 | 76.79 | 76.90 | 0 | -1.21(-1.55%) |
May 03, 2013 | 78.27 | 78.35 | 77.86 | 78.11 | 0 | +0.65(+0.84%) |
May 02, 2013 | 77.14 | 78.43 | 76.58 | 77.46 | 3,980,211 | +0.77(+1.00%) |
May 01, 2013 | 77.06 | 78.40 | 76.52 | 76.69 | 5,104,346 | +0.24(+0.32%) |
Apr 30, 2013 | 78.24 | 78.24 | 76.18 | 76.45 | 0 | -1.80(-2.31%) |
Apr 29, 2013 | 79.34 | 79.50 | 78.00 | 78.25 | 5,853,381 | -1.25(-1.58%) |
Apr 26, 2013 | 79.99 | 79.71 | 78.42 | 79.50 | 3,999,064 | -0.21(-0.26%) |
Apr 25, 2013 | 77.38 | 80.14 | 77.18 | 79.71 | 11,069,047 | +2.74(+3.55%) |
Apr 24, 2013 | 78.25 | 79.50 | 76.31 | 76.97 | 10,210,916 | -5.74(-6.94%) |
Apr 23, 2013 | 83.41 | 84.32 | 82.16 | 82.72 | 6,534,700 | -0.48(-0.58%) |
Apr 22, 2013 | 82.17 | 83.61 | 81.30 | 83.20 | 5,869,247 | +1.50(+1.83%) |
Apr 19, 2013 | 78.62 | 81.87 | 78.62 | 81.71 | 8,223,345 | +2.88(+3.65%) |
Apr 18, 2013 | 80.42 | 80.62 | 77.98 | 78.83 | 5,301,855 | -1.45(-1.81%) |
Apr 17, 2013 | 80.65 | 80.98 | 78.97 | 80.28 | 4,834,607 | -1.03(-1.27%) |
Apr 16, 2013 | 80.19 | 81.38 | 79.75 | 81.32 | 6,308,335 | +1.74(+2.18%) |
Apr 15, 2013 | 81.65 | 81.75 | 79.37 | 79.58 | 6,078,235 | -2.27(-2.77%) |
Apr 12, 2013 | 79.59 | 82.23 | 79.35 | 81.84 | 7,806,617 | +2.46(+3.10%) |
Apr 11, 2013 | 79.64 | 80.22 | 78.95 | 79.39 | 5,824,918 | -0.03(-0.03%) |
Apr 10, 2013 | 76.68 | 79.42 | 76.66 | 79.41 | 6,327,176 | +2.90(+3.79%) |
Apr 09, 2013 | 77.38 | 77.38 | 76.13 | 76.51 | 3,928,106 | -0.59(-0.76%) |
Apr 08, 2013 | 76.36 | 77.13 | 75.57 | 77.10 | 4,271,234 | +0.78(+1.02%) |
Apr 05, 2013 | 76.45 | 76.75 | 75.90 | 76.32 | 5,474,334 | -1.35(-1.74%) |
Apr 04, 2013 | 77.16 | 78.15 | 76.84 | 77.67 | 3,885,439 | +0.78(+1.02%) |
Apr 03, 2013 | 78.26 | 78.34 | 76.24 | 76.89 | 7,233,965 | -1.17(-1.49%) |
Apr 02, 2013 | 75.11 | 78.21 | 75.11 | 78.05 | 6,775,549 | +3.00(+4.00%) |
Apr 01, 2013 | 75.28 | 76.22 | 74.60 | 75.05 | 5,588,612 | -0.15(-0.20%) |
Mar 28, 2013 | 73.24 | 75.28 | 73.20 | 75.20 | 7,509,477 | +1.73(+2.36%) |
Mar 27, 2013 | 71.93 | 73.59 | 71.90 | 73.47 | 4,741,476 | +1.09(+1.51%) |
Mar 26, 2013 | 71.37 | 72.45 | 71.21 | 72.37 | 4,262,598 | +1.36(+1.91%) |
Mar 25, 2013 | 71.10 | 71.54 | 70.43 | 71.02 | 6,873,409 | +0.18(+0.26%) |
Mar 22, 2013 | 69.46 | 70.86 | 69.03 | 70.83 | 6,440,558 | +1.65(+2.39%) |
Mar 21, 2013 | 68.70 | 69.18 | 68.57 | 69.18 | 5,008,362 | +0.19(+0.28%) |
Mar 20, 2013 | 68.16 | 69.61 | 68.13 | 68.99 | 5,667,751 | +1.21(+1.79%) |
Mar 19, 2013 | 66.52 | 67.87 | 66.42 | 67.78 | 5,467,559 | +1.47(+2.22%) |
Mar 18, 2013 | 66.95 | 67.02 | 66.28 | 66.31 | 4,915,432 | -1.04(-1.54%) |
Mar 15, 2013 | 67.37 | 67.61 | 66.95 | 67.35 | 13,867,323 | -0.27(-0.40%) |
Mar 14, 2013 | 67.23 | 67.70 | 66.86 | 67.62 | 4,684,420 | +0.47(+0.70%) |
Mar 13, 2013 | 67.20 | 67.33 | 66.51 | 67.15 | 3,552,503 | -0.15(-0.23%) |
Mar 12, 2013 | 67.18 | 67.35 | 66.78 | 67.31 | 6,812,528 | +0.23(+0.34%) |
Mar 11, 2013 | 67.97 | 68.49 | 66.66 | 67.08 | 7,769,612 | -1.14(-1.68%) |
Mar 08, 2013 | 68.54 | 68.87 | 68.11 | 68.22 | 4,205,183 | +0.04(+0.05%) |
Mar 07, 2013 | 68.54 | 68.87 | 68.09 | 68.19 | 4,062,326 | -0.23(-0.34%) |
Mar 06, 2013 | 68.82 | 69.17 | 68.29 | 68.42 | 5,066,001 | -0.12(-0.18%) |
Mar 05, 2013 | 68.30 | 68.78 | 67.90 | 68.54 | 4,866,748 | +0.52(+0.77%) |
Mar 04, 2013 | 67.57 | 68.04 | 67.12 | 68.02 | 4,344,014 | +0.11(+0.16%) |
Mar 01, 2013 | 66.87 | 68.05 | 66.40 | 67.91 | 5,885,757 | +0.76(+1.13%) |
Feb 28, 2013 | 68.02 | 68.53 | 66.98 | 67.16 | 8,899,687 | +0.38(+0.57%) |
Feb 27, 2013 | 65.40 | 66.98 | 65.33 | 66.78 | 4,839,059 | +1.14(+1.74%) |
Feb 26, 2013 | 65.75 | 66.18 | 65.04 | 65.63 | 6,550,411 | -0.06(-0.09%) |
Feb 25, 2013 | 65.51 | 66.94 | 65.51 | 65.69 | 15,570,543 | +2.00(+3.14%) |
Feb 22, 2013 | 62.40 | 63.73 | 62.40 | 63.69 | 6,707,434 | +1.24(+1.99%) |
Feb 21, 2013 | 62.05 | 62.59 | 61.73 | 62.45 | 5,581,061 | +0.35(+0.57%) |
Feb 20, 2013 | 61.89 | 62.60 | 61.80 | 62.10 | 8,708,470 | +0.38(+0.62%) |
Feb 19, 2013 | 61.26 | 61.82 | 60.83 | 61.72 | 8,103,184 | +0.38(+0.62%) |
Feb 15, 2013 | 61.80 | 62.15 | 61.12 | 61.33 | 7,664,143 | -0.81(-1.31%) |
Feb 14, 2013 | 63.09 | 63.38 | 62.07 | 62.15 | 8,436,812 | -0.16(-0.26%) |
Feb 13, 2013 | 62.32 | 62.45 | 61.95 | 62.31 | 10,828,027 | +0.29(+0.47%) |
Feb 12, 2013 | 62.35 | 62.52 | 61.83 | 62.02 | 6,346,998 | -0.28(-0.45%) |
Feb 11, 2013 | 62.71 | 63.07 | 62.05 | 62.29 | 10,276,222 | -1.01(-1.60%) |
Feb 08, 2013 | 62.46 | 63.60 | 62.30 | 63.31 | 11,451,289 | +1.13(+1.82%) |
Feb 07, 2013 | 63.48 | 63.48 | 62.05 | 62.18 | 10,471,042 | -1.00(-1.58%) |
Feb 06, 2013 | 63.08 | 63.82 | 62.75 | 63.18 | 7,605,602 | +0.62(+0.99%) |
Feb 04, 2013 | 62.34 | 62.92 | 62.34 | 62.56 | 5,355,565 | -0.41(-0.65%) |
Feb 01, 2013 | 62.87 | 63.42 | 62.20 | 62.96 | 4,631,991 | +0.61(+0.98%) |
Jan 31, 2013 | 62.08 | 62.83 | 62.05 | 62.35 | 5,852,018 | +0.06(+0.09%) |
Jan 30, 2013 | 63.18 | 63.34 | 62.16 | 62.29 | 6,802,385 | -0.88(-1.40%) |
Jan 29, 2013 | 62.02 | 64.12 | 62.02 | 63.18 | 29,472,136 | +0.73(+1.17%) |
Jan 28, 2013 | 60.71 | 62.82 | 60.43 | 62.45 | 12,920,546 | +1.58(+2.60%) |
Jan 25, 2013 | 60.36 | 60.87 | 59.90 | 60.86 | 9,916,678 | +0.58(+0.97%) |
Jan 24, 2013 | 60.80 | 61.23 | 59.91 | 60.28 | 11,062,565 | -0.33(-0.54%) |
Jan 23, 2013 | 60.60 | 61.64 | 60.46 | 60.61 | 10,513,017 | -0.16(-0.26%) |
Jan 22, 2013 | 59.83 | 60.86 | 59.51 | 60.77 | 12,876,708 | +0.88(+1.47%) |
Jan 18, 2013 | 61.15 | 61.19 | 59.52 | 59.89 | 19,748,778 | -1.36(-2.22%) |
Jan 17, 2013 | 61.36 | 61.63 | 61.20 | 61.24 | 8,591,542 | -0.28(-0.45%) |
Jan 16, 2013 | 62.04 | 62.26 | 61.48 | 61.52 | 10,627,468 | -0.55(-0.89%) |
Jan 15, 2013 | 63.15 | 63.37 | 62.02 | 62.07 | 8,604,524 | -1.34(-2.12%) |
Jan 14, 2013 | 63.60 | 63.66 | 63.11 | 63.42 | 6,032,003 | -0.03(-0.05%) |
Jan 11, 2013 | 64.17 | 64.24 | 63.38 | 63.45 | 6,416,732 | -0.62(-0.97%) |
Jan 10, 2013 | 64.44 | 64.93 | 63.67 | 64.07 | 8,033,450 | -0.63(-0.97%) |
Jan 09, 2013 | 64.45 | 64.88 | 64.36 | 64.69 | 4,622,400 | +0.38(+0.59%) |
Jan 08, 2013 | 64.53 | 64.70 | 63.80 | 64.31 | 7,086,974 | -0.28(-0.43%) |
Jan 07, 2013 | 64.56 | 64.79 | 64.03 | 64.59 | 3,527,006 | -0.33(-0.51%) |
Jan 04, 2013 | 64.64 | 65.14 | 64.51 | 64.92 | 4,496,182 | +0.28(+0.44%) |
Jan 03, 2013 | 65.32 | 65.36 | 64.45 | 64.64 | 5,306,021 | -0.41(-0.63%) |
Jan 02, 2013 | 64.23 | 65.11 | 62.89 | 65.04 | 7,912,235 | +2.15(+3.42%) |
Dec 31, 2012 | 62.02 | 63.33 | 61.69 | 62.89 | 5,290,454 | +0.70(+1.13%) |
Dec 28, 2012 | 62.45 | 62.85 | 62.14 | 62.19 | 3,315,092 | -0.66(-1.06%) |
Dec 27, 2012 | 63.26 | 63.88 | 62.21 | 62.85 | 4,279,783 | -0.54(-0.85%) |
Dec 26, 2012 | 63.69 | 63.85 | 62.82 | 63.39 | 3,728,551 | -0.37(-0.58%) |
Dec 24, 2012 | 63.46 | 63.93 | 63.41 | 63.77 | 2,188,708 | +0.18(+0.28%) |
Dec 21, 2012 | 64.18 | 64.18 | 62.99 | 63.59 | 9,932,807 | -0.91(-1.42%) |
Dec 20, 2012 | 64.56 | 64.80 | 64.20 | 64.51 | 3,943,257 | -0.06(-0.09%) |
Dec 19, 2012 | 65.31 | 65.36 | 64.47 | 64.56 | 6,738,613 | -0.58(-0.90%) |
Dec 18, 2012 | 65.66 | 65.66 | 64.93 | 65.15 | 7,557,759 | -0.15(-0.23%) |
Dec 17, 2012 | 65.12 | 65.40 | 64.96 | 65.30 | 4,180,089 | +0.22(+0.34%) |
Dec 14, 2012 | 64.97 | 65.76 | 64.87 | 65.08 | 4,657,931 | +0.04(+0.06%) |
Dec 13, 2012 | 65.71 | 65.92 | 64.72 | 65.04 | 3,718,830 | -0.74(-1.13%) |
Dec 12, 2012 | 65.66 | 66.25 | 65.44 | 65.79 | 4,895,324 | +0.16(+0.24%) |
Dec 11, 2012 | 65.58 | 65.85 | 65.39 | 65.63 | 5,874,839 | +0.15(+0.23%) |
Dec 10, 2012 | 64.18 | 65.53 | 64.01 | 65.47 | 6,157,610 | +1.04(+1.61%) |
Dec 07, 2012 | 64.77 | 64.79 | 63.93 | 64.44 | 4,833,247 | -0.16(-0.25%) |
Dec 06, 2012 | 64.97 | 65.04 | 64.35 | 64.60 | 5,448,810 | -0.34(-0.53%) |
Dec 05, 2012 | 64.61 | 65.24 | 64.04 | 64.94 | 4,694,826 | +0.50(+0.77%) |
Dec 04, 2012 | 64.69 | 64.83 | 64.29 | 64.45 | 3,762,904 | -0.34(-0.53%) |
Nov 30, 2012 | 64.85 | 64.99 | 64.53 | 64.79 | 6,041,602 | +0.14(+0.21%) |
Nov 29, 2012 | 63.80 | 64.84 | 63.60 | 64.65 | 6,019,070 | +1.15(+1.80%) |
Nov 28, 2012 | 63.31 | 63.64 | 62.35 | 63.50 | 6,448,568 | +0.04(+0.07%) |
Nov 27, 2012 | 63.77 | 63.86 | 63.39 | 63.46 | 4,891,267 | -0.22(-0.35%) |
Nov 26, 2012 | 63.61 | 63.77 | 63.27 | 63.68 | 6,750,617 | -0.23(-0.36%) |
Nov 23, 2012 | 63.48 | 63.94 | 63.15 | 63.91 | 3,107,358 | +0.69(+1.10%) |
Nov 21, 2012 | 63.20 | 63.34 | 62.78 | 63.22 | 3,596,458 | +0.06(+0.09%) |
Nov 20, 2012 | 62.18 | 63.16 | 62.09 | 63.16 | 5,777,296 | +0.85(+1.37%) |
Nov 19, 2012 | 62.37 | 62.50 | 61.72 | 62.31 | 5,203,292 | +0.63(+1.02%) |
Nov 16, 2012 | 61.49 | 62.01 | 60.88 | 61.68 | 8,731,857 | +0.28(+0.46%) |
Nov 15, 2012 | 61.18 | 61.53 | 60.50 | 61.40 | 4,891,178 | +0.09(+0.15%) |
Nov 14, 2012 | 62.53 | 62.72 | 61.05 | 61.30 | 5,867,277 | -1.28(-2.04%) |
Nov 13, 2012 | 61.99 | 62.83 | 61.78 | 62.58 | 6,702,447 | +0.45(+0.72%) |
Nov 12, 2012 | 62.03 | 62.58 | 61.58 | 62.13 | 4,415,184 | +0.25(+0.41%) |
Nov 09, 2012 | 61.26 | 62.34 | 61.22 | 61.88 | 5,547,667 | +0.31(+0.51%) |
Nov 08, 2012 | 61.80 | 62.13 | 61.45 | 61.57 | 6,335,746 | -0.44(-0.70%) |
Nov 07, 2012 | 63.03 | 63.14 | 61.14 | 62.00 | 9,860,419 | -1.42(-2.23%) |
Nov 06, 2012 | 62.96 | 63.85 | 62.88 | 63.42 | 4,935,939 | +0.68(+1.09%) |
Nov 05, 2012 | 62.64 | 63.81 | 61.94 | 62.74 | 6,927,698 | -0.07(-0.12%) |
Nov 02, 2012 | 63.47 | 63.67 | 62.67 | 62.81 | 4,456,854 | -0.55(-0.87%) |
Nov 01, 2012 | 63.19 | 63.83 | 62.83 | 63.36 | 5,717,629 | +0.52(+0.83%) |
Oct 31, 2012 | 63.72 | 64.08 | 62.61 | 62.84 | 5,230,900 | -0.83(-1.30%) |
Oct 26, 2012 | 63.59 | 63.67 | 63.67 | 63.67 | 5,764,276 | -0.31(-0.48%) |
Oct 25, 2012 | 63.98 | 64.29 | 63.75 | 63.97 | 7,546,951 | +0.40(+0.63%) |
Oct 24, 2012 | 64.32 | 64.76 | 63.56 | 63.57 | 9,002,317 | +0.13(+0.21%) |
Oct 23, 2012 | 63.34 | 64.01 | 62.57 | 63.44 | 5,865,061 | +0.12(+0.18%) |
Oct 19, 2012 | 65.26 | 65.26 | 62.99 | 63.32 | 7,555,854 | -1.91(-2.93%) |
Oct 18, 2012 | 64.69 | 65.35 | 64.44 | 65.23 | 8,273,285 | +0.43(+0.66%) |
Oct 17, 2012 | 63.93 | 65.13 | 63.75 | 64.81 | 6,033,037 | +0.85(+1.32%) |
Oct 16, 2012 | 62.90 | 64.07 | 62.70 | 63.96 | 4,909,546 | +1.32(+2.11%) |
Oct 15, 2012 | 61.39 | 62.76 | 61.21 | 62.64 | 4,698,720 | +1.61(+2.64%) |
Oct 12, 2012 | 61.66 | 61.91 | 61.01 | 61.03 | 4,336,024 | -0.44(-0.72%) |
Oct 11, 2012 | 61.91 | 62.15 | 61.47 | 61.47 | 2,855,364 | -0.03(-0.05%) |
Oct 10, 2012 | 61.97 | 62.07 | 61.26 | 61.50 | 4,324,081 | -0.57(-0.91%) |
Oct 09, 2012 | 62.26 | 62.51 | 61.86 | 62.07 | 4,310,725 | -0.44(-0.71%) |
Oct 08, 2012 | 62.93 | 63.20 | 62.36 | 62.51 | 2,901,191 | -0.65(-1.04%) |
Oct 05, 2012 | 63.10 | 63.44 | 62.94 | 63.16 | 4,446,817 | +0.40(+0.64%) |
Oct 04, 2012 | 63.19 | 63.53 | 62.69 | 62.76 | 3,836,352 | -0.30(-0.47%) |
Oct 03, 2012 | 62.58 | 63.08 | 62.58 | 63.06 | 6,040,599 | +0.33(+0.52%) |
Oct 02, 2012 | 62.10 | 62.91 | 61.86 | 62.74 | 5,092,365 | +0.92(+1.49%) |
Oct 01, 2012 | 61.39 | 62.00 | 61.29 | 61.81 | 5,706,505 | +0.57(+0.94%) |
Sep 28, 2012 | 61.02 | 61.41 | 60.74 | 61.24 | 4,995,986 | +0.04(+0.06%) |
Sep 27, 2012 | 60.69 | 61.44 | 60.35 | 61.20 | 4,914,827 | +0.57(+0.94%) |
Sep 26, 2012 | 61.09 | 61.70 | 60.42 | 60.63 | 7,460,921 | -0.26(-0.42%) |
Sep 25, 2012 | 60.31 | 61.58 | 60.29 | 60.89 | 9,120,143 | +0.65(+1.09%) |
Sep 24, 2012 | 59.63 | 60.35 | 59.56 | 60.24 | 4,488,923 | +0.64(+1.07%) |
Sep 21, 2012 | 59.92 | 60.15 | 59.21 | 59.60 | 9,344,672 | -0.20(-0.33%) |
Sep 20, 2012 | 59.19 | 59.81 | 59.14 | 59.79 | 5,476,986 | +0.43(+0.72%) |
Sep 19, 2012 | 59.74 | 59.82 | 59.23 | 59.36 | 5,461,789 | -0.24(-0.40%) |
Sep 18, 2012 | 59.76 | 60.15 | 59.23 | 59.60 | 6,342,746 | -0.04(-0.06%) |
Sep 17, 2012 | 58.91 | 59.64 | 58.56 | 59.64 | 9,596,359 | +0.53(+0.90%) |
Sep 14, 2012 | 60.73 | 60.73 | 58.91 | 59.11 | 10,234,906 | -1.43(-2.36%) |
Sep 13, 2012 | 60.24 | 60.82 | 59.68 | 60.54 | 5,939,562 | +0.13(+0.21%) |
Sep 12, 2012 | 60.30 | 61.01 | 60.25 | 60.41 | 4,509,277 | -0.57(-0.94%) |
Sep 11, 2012 | 60.92 | 61.20 | 60.87 | 60.98 | 5,758,890 | -0.08(-0.13%) |
Sep 10, 2012 | 61.57 | 61.61 | 60.96 | 61.06 | 7,037,858 | +0.07(+0.11%) |
Sep 07, 2012 | 61.75 | 61.95 | 60.86 | 61.00 | 6,615,141 | -0.61(-1.00%) |
Sep 06, 2012 | 61.41 | 61.71 | 61.35 | 61.61 | 7,969,219 | +0.53(+0.86%) |
Sep 05, 2012 | 61.30 | 61.56 | 61.00 | 61.09 | 5,869,233 | -0.18(-0.30%) |
Sep 04, 2012 | 60.88 | 61.46 | 60.57 | 61.27 | 5,119,057 | +0.30(+0.49%) |
Aug 31, 2012 | 60.89 | 61.33 | 60.69 | 60.97 | 5,665,471 | +0.56(+0.93%) |
Aug 30, 2012 | 60.48 | 60.59 | 60.00 | 60.41 | 4,422,329 | -0.41(-0.68%) |
Aug 29, 2012 | 60.80 | 61.12 | 60.72 | 60.82 | 3,951,500 | -0.52(-0.84%) |
Aug 27, 2012 | 61.29 | 61.96 | 61.04 | 61.34 | 5,001,251 | -0.12(-0.19%) |
Aug 24, 2012 | 60.66 | 61.50 | 60.59 | 61.46 | 4,292,437 | +0.68(+1.11%) |
Aug 23, 2012 | 60.70 | 61.05 | 60.53 | 60.78 | 4,195,207 | -0.15(-0.25%) |
Aug 22, 2012 | 60.43 | 61.17 | 60.19 | 60.93 | 5,087,451 | +0.55(+0.91%) |
Aug 21, 2012 | 60.31 | 60.97 | 60.24 | 60.38 | 5,065,054 | -0.09(-0.16%) |
Aug 20, 2012 | 60.51 | 60.58 | 60.05 | 60.48 | 3,158,872 | -0.10(-0.17%) |
Aug 17, 2012 | 60.64 | 60.72 | 59.77 | 60.58 | 5,586,423 | +0.20(+0.34%) |
Aug 16, 2012 | 60.74 | 60.91 | 60.13 | 60.37 | 4,968,840 | -0.40(-0.66%) |
Aug 15, 2012 | 60.51 | 60.94 | 60.45 | 60.77 | 4,046,871 | +0.08(+0.13%) |
Aug 14, 2012 | 59.76 | 60.75 | 59.59 | 60.69 | 4,975,106 | +1.21(+2.04%) |
Aug 13, 2012 | 59.58 | 59.65 | 59.21 | 59.48 | 5,110,872 | -0.36(-0.60%) |
Aug 10, 2012 | 59.26 | 59.88 | 59.10 | 59.84 | 3,915,501 | +0.55(+0.93%) |
Aug 09, 2012 | 58.59 | 59.41 | 58.56 | 59.29 | 4,683,001 | +0.43(+0.74%) |
Aug 08, 2012 | 58.71 | 59.26 | 58.67 | 58.86 | 4,661,125 | -0.14(-0.25%) |
Aug 07, 2012 | 60.04 | 60.04 | 58.95 | 59.00 | 5,316,793 | -0.62(-1.04%) |
Aug 06, 2012 | 59.44 | 59.96 | 59.12 | 59.63 | 5,280,977 | +0.16(+0.27%) |
Aug 03, 2012 | 59.70 | 60.04 | 59.30 | 59.47 | 5,697,687 | +0.85(+1.44%) |
Aug 02, 2012 | 58.40 | 59.84 | 58.11 | 58.62 | 6,425,822 | -0.56(-0.95%) |