Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 76.39 | 76.57 | 75.32 | 75.36 | 13,058,190 | -0.87(-1.14%) |
Mar 27, 2013 | 76.42 | 76.56 | 75.92 | 76.23 | 6,826,613 | -0.50(-0.65%) |
Mar 26, 2013 | 76.58 | 76.82 | 76.31 | 76.73 | 6,711,601 | +0.51(+0.67%) |
Mar 25, 2013 | 77.06 | 77.10 | 75.83 | 76.22 | 10,004,659 | -0.63(-0.83%) |
Mar 22, 2013 | 76.53 | 77.00 | 76.41 | 76.86 | 8,184,429 | +0.53(+0.70%) |
Mar 21, 2013 | 76.11 | 76.73 | 75.99 | 76.32 | 9,726,494 | -0.01(-0.01%) |
Mar 20, 2013 | 76.09 | 76.67 | 76.02 | 76.33 | 9,373,973 | +0.56(+0.74%) |
Mar 19, 2013 | 75.72 | 75.99 | 75.25 | 75.77 | 8,268,613 | +0.21(+0.28%) |
Mar 18, 2013 | 75.33 | 76.04 | 75.28 | 75.56 | 7,613,454 | -0.35(-0.46%) |
Mar 15, 2013 | 75.85 | 76.06 | 75.42 | 75.90 | 16,119,538 | -0.20(-0.27%) |
Mar 14, 2013 | 75.30 | 76.27 | 75.22 | 76.11 | 11,788,872 | +1.04(+1.39%) |
Mar 13, 2013 | 75.08 | 75.28 | 74.88 | 75.07 | 8,504,128 | +0.07(+0.09%) |
Mar 12, 2013 | 75.40 | 75.66 | 74.94 | 75.00 | 7,293,397 | -0.30(-0.40%) |
Mar 11, 2013 | 75.24 | 75.35 | 74.90 | 75.30 | 7,140,039 | +0.10(+0.13%) |
Mar 08, 2013 | 75.44 | 75.54 | 74.83 | 75.20 | 7,872,103 | +0.01(+0.01%) |
Mar 07, 2013 | 75.23 | 75.40 | 74.97 | 75.19 | 6,903,948 | +0.06(+0.08%) |
Mar 06, 2013 | 75.03 | 75.33 | 74.86 | 75.14 | 8,454,958 | +0.34(+0.46%) |
Mar 05, 2013 | 74.82 | 75.00 | 74.63 | 74.79 | 10,021,532 | +0.28(+0.37%) |
Mar 04, 2013 | 74.07 | 74.72 | 73.62 | 74.52 | 7,958,960 | +0.37(+0.50%) |
Mar 01, 2013 | 74.03 | 74.36 | 73.54 | 74.14 | 8,782,710 | -0.16(-0.21%) |
Feb 28, 2013 | 73.93 | 74.77 | 73.85 | 74.30 | 9,393,668 | +0.32(+0.43%) |
Feb 27, 2013 | 72.75 | 74.17 | 72.75 | 73.98 | 7,158,920 | +1.07(+1.47%) |
Feb 26, 2013 | 72.60 | 73.04 | 72.14 | 72.91 | 9,638,540 | +0.90(+1.25%) |
Feb 25, 2013 | 73.89 | 74.42 | 71.98 | 72.01 | 11,861,603 | -1.53(-2.09%) |
Feb 22, 2013 | 73.26 | 73.72 | 72.82 | 73.55 | 8,211,348 | +0.62(+0.84%) |
Feb 21, 2013 | 72.80 | 73.13 | 72.36 | 72.93 | 7,558,142 | +0.00(+0.00%) |
Feb 20, 2013 | 73.53 | 73.63 | 72.83 | 72.93 | 8,588,478 | -0.59(-0.80%) |
Feb 19, 2013 | 73.06 | 73.74 | 73.06 | 73.52 | 7,920,244 | +0.61(+0.84%) |
Feb 15, 2013 | 73.25 | 73.38 | 72.32 | 72.91 | 10,017,525 | -0.48(-0.65%) |
Feb 14, 2013 | 73.04 | 73.74 | 72.98 | 73.39 | 8,240,429 | +0.11(+0.16%) |
Feb 13, 2013 | 73.21 | 73.47 | 72.88 | 73.27 | 6,481,770 | -0.04(-0.06%) |
Feb 12, 2013 | 72.83 | 73.53 | 72.69 | 73.32 | 7,198,946 | +0.54(+0.74%) |
Feb 11, 2013 | 72.80 | 72.90 | 72.38 | 72.78 | 5,984,507 | +0.00(+0.00%) |
Feb 08, 2013 | 72.33 | 72.86 | 72.31 | 72.78 | 7,082,332 | +0.39(+0.54%) |
Feb 07, 2013 | 73.00 | 73.00 | 71.95 | 72.39 | 8,618,999 | -0.56(-0.77%) |
Feb 06, 2013 | 72.64 | 72.95 | 72.28 | 72.95 | 7,086,570 | +0.45(+0.62%) |
Feb 04, 2013 | 72.39 | 72.93 | 71.93 | 72.50 | 10,165,909 | -0.82(-1.12%) |
Feb 01, 2013 | 72.90 | 73.44 | 72.40 | 73.32 | 10,198,449 | +0.85(+1.17%) |
Jan 31, 2013 | 73.14 | 73.57 | 72.47 | 72.47 | 12,360,435 | -0.82(-1.12%) |
Jan 30, 2013 | 73.68 | 73.95 | 73.17 | 73.29 | 8,212,618 | -0.48(-0.65%) |
Jan 29, 2013 | 73.18 | 73.88 | 73.16 | 73.76 | 6,944,313 | +0.74(+1.01%) |
Jan 28, 2013 | 73.35 | 73.37 | 72.63 | 73.03 | 7,183,257 | -0.10(-0.14%) |
Jan 25, 2013 | 72.70 | 73.24 | 72.47 | 73.13 | 7,541,214 | +0.44(+0.61%) |
Jan 24, 2013 | 72.68 | 73.23 | 72.55 | 72.69 | 7,779,282 | +0.31(+0.43%) |
Jan 23, 2013 | 72.59 | 72.94 | 72.33 | 72.38 | 7,995,364 | -0.57(-0.78%) |
Jan 22, 2013 | 72.44 | 72.96 | 72.08 | 72.95 | 8,577,362 | +0.42(+0.58%) |
Jan 18, 2013 | 72.52 | 72.52 | 71.78 | 72.52 | 13,575,575 | +0.31(+0.44%) |
Jan 17, 2013 | 72.20 | 72.91 | 72.11 | 72.21 | 11,069,661 | +0.48(+0.68%) |
Jan 16, 2013 | 71.31 | 71.95 | 71.22 | 71.72 | 9,770,582 | +0.33(+0.47%) |
Jan 15, 2013 | 70.65 | 71.41 | 70.58 | 71.39 | 8,957,967 | +0.37(+0.52%) |
Jan 14, 2013 | 70.09 | 71.08 | 70.08 | 71.02 | 10,128,079 | +0.70(+1.00%) |
Jan 11, 2013 | 69.98 | 70.53 | 69.73 | 70.31 | 8,669,880 | +0.79(+1.14%) |
Jan 10, 2013 | 69.35 | 69.70 | 69.28 | 69.52 | 8,383,786 | +0.59(+0.85%) |
Jan 09, 2013 | 69.05 | 69.28 | 68.72 | 68.94 | 7,242,447 | +0.18(+0.26%) |
Jan 08, 2013 | 68.90 | 69.03 | 68.66 | 68.76 | 10,052,144 | -0.31(-0.45%) |
Jan 07, 2013 | 69.24 | 69.28 | 68.72 | 69.07 | 7,723,971 | -0.47(-0.68%) |
Jan 04, 2013 | 69.22 | 69.62 | 69.16 | 69.54 | 7,014,685 | +0.36(+0.53%) |
Jan 03, 2013 | 69.31 | 69.81 | 68.92 | 69.18 | 10,832,298 | -0.30(-0.43%) |
Jan 02, 2013 | 68.90 | 69.49 | 68.06 | 69.47 | 9,762,931 | +1.42(+2.08%) |
Dec 31, 2012 | 66.55 | 68.09 | 66.55 | 68.06 | 10,350,816 | +1.06(+1.59%) |
Dec 28, 2012 | 67.77 | 67.83 | 66.90 | 66.99 | 8,385,752 | -1.30(-1.91%) |
Dec 27, 2012 | 68.26 | 68.51 | 67.51 | 68.29 | 8,780,186 | +0.04(+0.06%) |
Dec 26, 2012 | 68.66 | 68.77 | 68.10 | 68.26 | 6,505,670 | -0.11(-0.16%) |
Dec 24, 2012 | 68.79 | 68.84 | 68.27 | 68.36 | 3,631,956 | -0.68(-0.98%) |
Dec 21, 2012 | 68.96 | 69.42 | 68.32 | 69.04 | 24,821,190 | -0.42(-0.61%) |
Dec 20, 2012 | 69.23 | 69.65 | 69.01 | 69.47 | 9,333,361 | +0.30(+0.43%) |
Dec 19, 2012 | 69.52 | 69.92 | 69.16 | 69.17 | 12,113,215 | -0.12(-0.17%) |
Dec 18, 2012 | 68.31 | 69.48 | 68.17 | 69.29 | 11,277,113 | +0.89(+1.31%) |
Dec 17, 2012 | 67.95 | 68.50 | 67.93 | 68.40 | 9,688,129 | +0.54(+0.80%) |
Dec 14, 2012 | 67.72 | 68.21 | 67.59 | 67.85 | 9,359,273 | -0.06(-0.08%) |
Dec 13, 2012 | 68.31 | 68.31 | 67.63 | 67.91 | 7,801,561 | -0.11(-0.16%) |
Dec 12, 2012 | 68.07 | 68.71 | 67.92 | 68.02 | 9,483,276 | +0.21(+0.32%) |
Dec 11, 2012 | 67.52 | 68.11 | 67.43 | 67.80 | 9,411,155 | +0.49(+0.73%) |
Dec 10, 2012 | 67.40 | 67.77 | 67.01 | 67.31 | 8,758,671 | -0.02(-0.03%) |
Dec 07, 2012 | 67.17 | 67.34 | 66.80 | 67.33 | 7,862,963 | +0.34(+0.51%) |
Dec 06, 2012 | 66.39 | 67.02 | 66.26 | 66.99 | 11,746,194 | +0.81(+1.22%) |
Dec 05, 2012 | 65.69 | 66.59 | 65.45 | 66.19 | 10,217,874 | +0.76(+1.16%) |
Dec 04, 2012 | 65.70 | 66.14 | 65.41 | 65.43 | 10,590,571 | -1.09(-1.64%) |
Nov 30, 2012 | 66.77 | 66.94 | 66.25 | 66.51 | 10,609,938 | -0.06(-0.09%) |
Nov 29, 2012 | 66.64 | 67.14 | 66.32 | 66.58 | 9,146,521 | +0.13(+0.20%) |
Nov 28, 2012 | 64.81 | 66.47 | 64.67 | 66.44 | 11,159,877 | +1.38(+2.13%) |
Nov 27, 2012 | 66.08 | 66.18 | 64.95 | 65.06 | 10,506,931 | -1.01(-1.53%) |
Nov 26, 2012 | 65.92 | 66.07 | 65.61 | 66.07 | 6,918,592 | -0.30(-0.45%) |
Nov 23, 2012 | 66.00 | 66.38 | 65.74 | 66.38 | 4,411,650 | +0.86(+1.32%) |
Nov 21, 2012 | 65.42 | 65.53 | 65.08 | 65.51 | 5,809,952 | +0.34(+0.52%) |
Nov 20, 2012 | 65.46 | 65.53 | 64.77 | 65.17 | 8,395,801 | -0.50(-0.76%) |
Nov 19, 2012 | 65.24 | 65.67 | 64.91 | 65.67 | 10,885,978 | +1.23(+1.90%) |
Nov 16, 2012 | 63.91 | 64.50 | 63.56 | 64.44 | 13,097,305 | +0.49(+0.77%) |
Nov 15, 2012 | 64.19 | 65.12 | 63.35 | 63.95 | 15,532,934 | -0.55(-0.86%) |
Nov 14, 2012 | 66.07 | 66.09 | 64.33 | 64.51 | 13,680,321 | -1.18(-1.80%) |
Nov 13, 2012 | 65.75 | 66.42 | 65.64 | 65.69 | 7,749,121 | -0.41(-0.61%) |
Nov 12, 2012 | 66.42 | 66.46 | 65.82 | 66.09 | 6,413,586 | +0.06(+0.08%) |
Nov 09, 2012 | 65.68 | 66.57 | 65.56 | 66.04 | 9,351,995 | -0.02(-0.03%) |
Nov 08, 2012 | 66.91 | 67.18 | 66.06 | 66.06 | 9,950,912 | -1.02(-1.53%) |
Nov 07, 2012 | 68.16 | 68.20 | 66.63 | 67.08 | 12,224,198 | -1.78(-2.58%) |
Nov 06, 2012 | 68.21 | 69.06 | 68.13 | 68.86 | 8,621,437 | +0.73(+1.07%) |
Nov 05, 2012 | 67.22 | 68.22 | 67.22 | 68.13 | 6,502,625 | +0.51(+0.76%) |
Nov 02, 2012 | 69.07 | 69.39 | 67.12 | 67.62 | 13,423,192 | -1.93(-2.77%) |
Nov 01, 2012 | 68.65 | 69.69 | 68.57 | 69.55 | 10,386,174 | +0.76(+1.11%) |
Oct 31, 2012 | 69.84 | 69.84 | 68.17 | 68.78 | 9,549,876 | -0.59(-0.84%) |
Oct 26, 2012 | 69.05 | 69.37 | 69.37 | 69.37 | 7,657,033 | +0.14(+0.20%) |
Oct 25, 2012 | 69.03 | 69.24 | 68.42 | 69.23 | 7,834,924 | +0.78(+1.14%) |
Oct 24, 2012 | 68.27 | 68.94 | 68.03 | 68.45 | 8,154,303 | +0.21(+0.30%) |
Oct 23, 2012 | 69.62 | 69.62 | 68.07 | 68.25 | 12,837,878 | -2.50(-3.53%) |
Oct 19, 2012 | 71.69 | 71.75 | 70.57 | 70.74 | 11,476,100 | -0.80(-1.11%) |
Oct 18, 2012 | 71.47 | 71.77 | 71.36 | 71.54 | 9,883,557 | -0.33(-0.46%) |
Oct 17, 2012 | 71.35 | 71.98 | 71.35 | 71.87 | 8,363,179 | +0.68(+0.96%) |
Oct 16, 2012 | 70.81 | 71.39 | 70.71 | 71.19 | 7,682,574 | +0.79(+1.13%) |
Oct 15, 2012 | 69.98 | 70.53 | 69.32 | 70.39 | 9,255,772 | +0.47(+0.67%) |
Oct 12, 2012 | 70.56 | 70.69 | 69.64 | 69.93 | 9,481,562 | -0.62(-0.88%) |
Oct 11, 2012 | 70.74 | 71.27 | 70.54 | 70.54 | 11,667,839 | +0.38(+0.54%) |
Oct 10, 2012 | 71.53 | 71.79 | 69.89 | 70.16 | 25,573,870 | -3.06(-4.18%) |
Oct 09, 2012 | 73.33 | 73.86 | 73.22 | 73.23 | 9,589,649 | -0.16(-0.22%) |
Oct 08, 2012 | 73.12 | 73.54 | 72.97 | 73.39 | 5,504,960 | +0.07(+0.10%) |
Oct 05, 2012 | 73.26 | 73.78 | 73.08 | 73.31 | 7,224,717 | +0.22(+0.30%) |
Oct 04, 2012 | 72.78 | 73.30 | 72.67 | 73.10 | 8,696,341 | +0.63(+0.87%) |
Oct 03, 2012 | 73.41 | 73.46 | 72.41 | 72.47 | 11,799,407 | -1.14(-1.54%) |
Oct 02, 2012 | 73.41 | 73.68 | 72.95 | 73.60 | 9,396,269 | +0.44(+0.61%) |
Oct 01, 2012 | 72.95 | 73.78 | 72.92 | 73.16 | 7,877,719 | +0.43(+0.59%) |
Sep 28, 2012 | 72.93 | 72.93 | 72.47 | 72.73 | 9,031,639 | -0.40(-0.55%) |
Sep 27, 2012 | 72.86 | 73.25 | 72.70 | 73.13 | 8,786,021 | +0.56(+0.77%) |
Sep 26, 2012 | 72.89 | 73.00 | 72.47 | 72.57 | 8,953,773 | -0.39(-0.53%) |
Sep 25, 2012 | 73.74 | 73.94 | 72.71 | 72.96 | 12,125,857 | -0.53(-0.72%) |
Sep 24, 2012 | 73.35 | 73.93 | 73.29 | 73.49 | 10,912,396 | -0.02(-0.02%) |
Sep 21, 2012 | 73.96 | 73.96 | 73.30 | 73.50 | 16,479,919 | -0.03(-0.04%) |
Sep 20, 2012 | 72.47 | 73.73 | 72.07 | 73.53 | 11,679,035 | +0.78(+1.07%) |
Sep 19, 2012 | 73.06 | 73.11 | 72.27 | 72.75 | 9,580,839 | -0.23(-0.32%) |
Sep 18, 2012 | 73.00 | 73.41 | 72.75 | 72.98 | 8,173,836 | -0.11(-0.15%) |
Sep 17, 2012 | 73.11 | 73.94 | 72.93 | 73.09 | 11,875,376 | -0.07(-0.09%) |
Sep 14, 2012 | 72.96 | 73.76 | 72.68 | 73.16 | 14,391,519 | +0.43(+0.59%) |
Sep 13, 2012 | 71.59 | 72.98 | 71.21 | 72.73 | 12,401,126 | +1.30(+1.82%) |
Sep 12, 2012 | 71.27 | 71.59 | 71.15 | 71.43 | 7,084,908 | +0.19(+0.26%) |
Sep 11, 2012 | 71.17 | 71.60 | 71.13 | 71.24 | 7,627,051 | +0.14(+0.19%) |
Sep 10, 2012 | 71.25 | 71.47 | 70.88 | 71.11 | 8,353,819 | -0.02(-0.04%) |
Sep 07, 2012 | 70.49 | 71.13 | 70.34 | 71.13 | 8,106,709 | +0.61(+0.86%) |
Sep 06, 2012 | 69.61 | 70.78 | 69.61 | 70.53 | 8,865,180 | +1.41(+2.04%) |
Sep 05, 2012 | 69.63 | 69.71 | 69.00 | 69.11 | 7,117,859 | -0.28(-0.40%) |
Sep 04, 2012 | 69.90 | 70.05 | 69.18 | 69.40 | 7,424,200 | -0.59(-0.84%) |
Aug 31, 2012 | 69.68 | 70.48 | 69.68 | 69.98 | 8,907,263 | +0.77(+1.11%) |
Aug 30, 2012 | 69.56 | 69.69 | 69.21 | 69.21 | 5,646,299 | -0.54(-0.78%) |
Aug 29, 2012 | 70.09 | 70.16 | 69.63 | 69.76 | 5,282,891 | +0.04(+0.06%) |
Aug 27, 2012 | 69.99 | 70.13 | 69.55 | 69.71 | 5,430,828 | -0.17(-0.25%) |
Aug 24, 2012 | 69.11 | 70.01 | 69.11 | 69.89 | 5,534,505 | +0.45(+0.65%) |
Aug 23, 2012 | 69.93 | 69.99 | 69.23 | 69.44 | 6,714,738 | -0.54(-0.77%) |
Aug 22, 2012 | 69.82 | 70.10 | 69.44 | 69.98 | 7,124,501 | +0.11(+0.15%) |
Aug 21, 2012 | 70.39 | 70.79 | 69.75 | 69.87 | 7,447,817 | -0.34(-0.48%) |
Aug 20, 2012 | 70.31 | 70.44 | 69.97 | 70.21 | 6,263,469 | -0.09(-0.12%) |
Aug 17, 2012 | 70.70 | 70.86 | 70.20 | 70.29 | 9,043,231 | -0.41(-0.58%) |
Aug 16, 2012 | 70.33 | 70.87 | 69.94 | 70.71 | 8,645,817 | +0.47(+0.67%) |
Aug 15, 2012 | 69.96 | 70.51 | 69.88 | 70.24 | 7,275,919 | +0.09(+0.13%) |
Aug 14, 2012 | 70.38 | 70.48 | 69.92 | 70.14 | 10,155,081 | +0.02(+0.04%) |
Aug 13, 2012 | 70.14 | 70.31 | 69.77 | 70.12 | 7,004,591 | -0.17(-0.24%) |
Aug 10, 2012 | 69.30 | 70.34 | 68.88 | 70.29 | 8,251,914 | +0.57(+0.82%) |
Aug 09, 2012 | 69.49 | 70.12 | 69.16 | 69.72 | 7,829,937 | +0.30(+0.44%) |
Aug 08, 2012 | 69.02 | 69.72 | 68.93 | 69.41 | 8,793,813 | +0.12(+0.17%) |
Aug 07, 2012 | 69.08 | 69.57 | 69.02 | 69.30 | 8,809,834 | +0.40(+0.57%) |
Aug 06, 2012 | 68.55 | 69.39 | 68.52 | 68.90 | 8,403,441 | +0.12(+0.17%) |
Aug 03, 2012 | 68.80 | 69.25 | 68.65 | 68.78 | 9,640,752 | +1.16(+1.71%) |
Aug 02, 2012 | 67.76 | 68.05 | 67.14 | 67.63 | 10,762,909 | -0.76(-1.11%) |
Aug 01, 2012 | 67.92 | 68.85 | 67.56 | 68.39 | 13,512,105 | +0.56(+0.82%) |
Jul 31, 2012 | 67.81 | 68.60 | 67.80 | 67.83 | 16,179,123 | -0.15(-0.22%) |
Jul 30, 2012 | 67.39 | 68.05 | 67.32 | 67.98 | 9,353,696 | +0.35(+0.51%) |
Jul 27, 2012 | 67.71 | 67.78 | 66.31 | 67.63 | 13,473,761 | +0.61(+0.91%) |
Jul 26, 2012 | 66.60 | 67.24 | 66.39 | 67.02 | 11,005,408 | +1.37(+2.08%) |
Jul 25, 2012 | 65.94 | 66.09 | 65.17 | 65.65 | 8,847,256 | -0.15(-0.23%) |
Jul 24, 2012 | 66.95 | 66.95 | 64.75 | 65.80 | 10,751,311 | -1.02(-1.53%) |
Jul 23, 2012 | 66.39 | 67.02 | 65.63 | 66.82 | 9,617,106 | -0.77(-1.14%) |
Jul 20, 2012 | 66.95 | 67.63 | 66.54 | 67.59 | 15,139,422 | +0.22(+0.32%) |
Jul 19, 2012 | 66.80 | 67.46 | 66.31 | 67.37 | 11,033,070 | +0.59(+0.89%) |
Jul 18, 2012 | 66.10 | 66.84 | 66.02 | 66.78 | 8,915,254 | +0.28(+0.42%) |
Jul 17, 2012 | 66.23 | 66.54 | 65.35 | 66.50 | 10,772,536 | +0.40(+0.61%) |
Jul 16, 2012 | 65.43 | 66.39 | 65.30 | 66.10 | 8,376,529 | +0.48(+0.73%) |
Jul 13, 2012 | 65.20 | 65.73 | 64.91 | 65.62 | 10,940,163 | +0.61(+0.93%) |
Jul 12, 2012 | 64.57 | 65.66 | 64.54 | 65.01 | 12,716,593 | +0.11(+0.17%) |
Jul 11, 2012 | 64.57 | 65.38 | 64.39 | 64.90 | 9,581,566 | +0.60(+0.93%) |
Jul 10, 2012 | 64.91 | 65.24 | 63.94 | 64.30 | 10,378,343 | -0.36(-0.56%) |
Jul 09, 2012 | 64.98 | 65.02 | 64.10 | 64.66 | 8,454,385 | -0.38(-0.58%) |
Jul 06, 2012 | 64.99 | 65.21 | 64.62 | 65.04 | 7,450,840 | -0.59(-0.91%) |
Jul 05, 2012 | 65.78 | 66.26 | 65.45 | 65.63 | 8,150,622 | -0.83(-1.25%) |
Jul 03, 2012 | 65.79 | 66.49 | 65.75 | 66.46 | 6,592,096 | +0.93(+1.43%) |
Jul 02, 2012 | 65.36 | 65.67 | 64.80 | 65.53 | 9,201,817 | +0.22(+0.34%) |
Jun 29, 2012 | 65.19 | 65.31 | 64.59 | 65.30 | 17,163,502 | +1.26(+1.97%) |
Jun 28, 2012 | 63.04 | 64.16 | 62.78 | 64.04 | 11,325,112 | +0.55(+0.87%) |
Jun 27, 2012 | 62.80 | 63.69 | 62.67 | 63.49 | 9,271,285 | +1.00(+1.60%) |
Jun 26, 2012 | 61.26 | 62.70 | 61.18 | 62.49 | 12,303,781 | +1.16(+1.89%) |
Jun 25, 2012 | 61.49 | 61.63 | 60.77 | 61.33 | 11,455,057 | -0.84(-1.35%) |
Jun 22, 2012 | 62.30 | 62.59 | 61.64 | 62.17 | 18,923,234 | +0.26(+0.42%) |
Jun 21, 2012 | 64.04 | 64.22 | 61.82 | 61.91 | 13,718,006 | -2.23(-3.48%) |
Jun 20, 2012 | 64.40 | 64.72 | 63.50 | 64.15 | 12,293,010 | -0.27(-0.41%) |
Jun 19, 2012 | 64.37 | 64.78 | 64.23 | 64.41 | 9,879,325 | +0.37(+0.58%) |
Jun 18, 2012 | 63.84 | 64.36 | 63.76 | 64.04 | 10,712,051 | -0.54(-0.83%) |
Jun 15, 2012 | 63.76 | 64.68 | 63.53 | 64.58 | 17,918,518 | +1.49(+2.36%) |
Jun 14, 2012 | 62.00 | 63.24 | 61.84 | 63.09 | 10,565,502 | +1.11(+1.79%) |
Jun 13, 2012 | 62.32 | 62.77 | 61.72 | 61.98 | 8,383,544 | -0.38(-0.61%) |
Jun 12, 2012 | 62.02 | 62.46 | 61.63 | 62.36 | 9,584,742 | +0.51(+0.83%) |
Jun 11, 2012 | 63.13 | 63.34 | 61.63 | 61.84 | 11,368,484 | -0.58(-0.92%) |
Jun 08, 2012 | 61.83 | 62.52 | 61.71 | 62.42 | 9,311,313 | +0.28(+0.45%) |
Jun 07, 2012 | 62.51 | 63.14 | 62.01 | 62.14 | 12,876,701 | +0.37(+0.59%) |
Jun 06, 2012 | 60.59 | 61.78 | 60.40 | 61.78 | 11,499,670 | +2.05(+3.43%) |
Jun 05, 2012 | 59.66 | 59.96 | 59.29 | 59.73 | 9,518,023 | -0.06(-0.09%) |
Jun 04, 2012 | 59.72 | 60.13 | 59.26 | 59.78 | 10,976,603 | +0.11(+0.18%) |
Jun 01, 2012 | 59.83 | 60.22 | 59.44 | 59.68 | 14,932,654 | -1.18(-1.93%) |
May 31, 2012 | 60.70 | 61.38 | 59.84 | 60.85 | 15,139,303 | +0.42(+0.70%) |
May 30, 2012 | 61.35 | 61.35 | 60.35 | 60.43 | 11,768,743 | -1.62(-2.60%) |
May 29, 2012 | 61.78 | 62.43 | 61.59 | 62.05 | 8,437,739 | +0.85(+1.40%) |
May 25, 2012 | 61.92 | 62.05 | 60.92 | 61.19 | 8,984,957 | -0.74(-1.20%) |
May 24, 2012 | 61.44 | 61.97 | 61.00 | 61.94 | 10,213,700 | +0.66(+1.07%) |
May 23, 2012 | 60.87 | 61.28 | 59.86 | 61.28 | 12,943,773 | -0.20(-0.32%) |
May 22, 2012 | 61.86 | 62.32 | 61.11 | 61.48 | 9,837,961 | -0.23(-0.37%) |
May 21, 2012 | 61.16 | 61.74 | 60.88 | 61.71 | 9,967,013 | +0.76(+1.25%) |
May 18, 2012 | 62.20 | 62.36 | 60.81 | 60.95 | 17,993,554 | -1.04(-1.68%) |
May 17, 2012 | 62.02 | 62.77 | 61.83 | 61.99 | 10,547,658 | +0.02(+0.04%) |
May 16, 2012 | 62.38 | 63.00 | 61.91 | 61.96 | 10,377,910 | +0.06(+0.10%) |
May 15, 2012 | 62.60 | 62.98 | 61.78 | 61.90 | 13,726,685 | -0.64(-1.02%) |
May 14, 2012 | 62.41 | 62.76 | 62.13 | 62.54 | 11,445,181 | -0.46(-0.73%) |
May 11, 2012 | 63.16 | 63.77 | 62.86 | 63.00 | 8,060,155 | -0.41(-0.65%) |
May 10, 2012 | 63.08 | 63.95 | 62.97 | 63.41 | 34,403,080 | +0.97(+1.55%) |
May 09, 2012 | 62.33 | 62.88 | 62.19 | 62.44 | 9,971,133 | -0.65(-1.03%) |
May 08, 2012 | 63.03 | 63.32 | 62.30 | 63.09 | 13,314,178 | -0.29(-0.45%) |
May 07, 2012 | 63.24 | 63.69 | 62.94 | 63.38 | 9,987,181 | -0.25(-0.40%) |
May 04, 2012 | 64.58 | 64.72 | 63.34 | 63.63 | 10,173,565 | -1.39(-2.14%) |
May 03, 2012 | 65.67 | 65.68 | 64.67 | 65.02 | 7,959,531 | -0.64(-0.97%) |
May 02, 2012 | 65.95 | 66.04 | 65.39 | 65.66 | 7,881,868 | -0.76(-1.15%) |
May 01, 2012 | 65.48 | 66.74 | 65.27 | 66.42 | 10,075,816 | +1.05(+1.60%) |
Apr 30, 2012 | 65.13 | 65.40 | 64.91 | 65.37 | 7,705,381 | +0.22(+0.34%) |
Apr 27, 2012 | 65.51 | 65.52 | 64.83 | 65.15 | 8,148,452 | -0.01(-0.02%) |
Apr 26, 2012 | 63.80 | 65.46 | 63.80 | 65.16 | 13,914,392 | +1.45(+2.28%) |
Apr 25, 2012 | 63.53 | 63.73 | 62.95 | 63.71 | 8,653,194 | +0.50(+0.80%) |
Apr 24, 2012 | 63.05 | 63.29 | 62.66 | 63.21 | 6,690,393 | +0.36(+0.58%) |
Apr 23, 2012 | 62.08 | 63.02 | 61.89 | 62.84 | 9,113,330 | -0.05(-0.08%) |
Apr 20, 2012 | 63.26 | 63.70 | 62.83 | 62.89 | 9,481,628 | +0.01(+0.01%) |
Apr 19, 2012 | 63.35 | 63.58 | 62.68 | 62.89 | 11,032,107 | -0.54(-0.85%) |
Apr 18, 2012 | 63.45 | 63.78 | 63.10 | 63.43 | 7,883,169 | -0.14(-0.22%) |
Apr 17, 2012 | 62.86 | 63.86 | 62.78 | 63.57 | 8,966,758 | +1.29(+2.08%) |
Apr 16, 2012 | 62.34 | 62.72 | 62.06 | 62.27 | 9,886,476 | +0.45(+0.72%) |
Apr 13, 2012 | 62.75 | 62.80 | 61.79 | 61.83 | 11,162,800 | -1.11(-1.76%) |
Apr 12, 2012 | 61.89 | 63.10 | 61.67 | 62.94 | 10,516,587 | +1.01(+1.62%) |
Apr 11, 2012 | 62.76 | 62.85 | 61.83 | 61.93 | 13,968,926 | -0.31(-0.49%) |
Apr 10, 2012 | 63.34 | 63.42 | 62.21 | 62.24 | 14,519,811 | -1.25(-1.97%) |
Apr 09, 2012 | 63.37 | 63.85 | 63.10 | 63.49 | 8,122,997 | -0.77(-1.20%) |
Apr 05, 2012 | 64.52 | 64.97 | 64.00 | 64.26 | 9,751,402 | -0.52(-0.80%) |
Apr 04, 2012 | 65.18 | 65.19 | 64.43 | 64.78 | 8,852,224 | -0.94(-1.44%) |
Apr 03, 2012 | 66.21 | 66.40 | 65.17 | 65.73 | 7,645,342 | -0.71(-1.07%) |