Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 73.78 | 74.25 | 73.51 | 74.23 | 3,260,546 | +0.71(+0.97%) |
Mar 27, 2013 | 73.56 | 73.66 | 73.29 | 73.52 | 3,050,085 | -0.54(-0.74%) |
Mar 26, 2013 | 73.60 | 74.17 | 73.60 | 74.06 | 2,711,785 | +0.63(+0.86%) |
Mar 25, 2013 | 74.38 | 74.57 | 73.09 | 73.43 | 5,355,164 | -0.87(-1.17%) |
Mar 22, 2013 | 73.38 | 74.35 | 73.38 | 74.31 | 3,451,151 | +1.03(+1.41%) |
Mar 21, 2013 | 73.59 | 73.64 | 73.12 | 73.27 | 2,775,475 | -0.50(-0.68%) |
Mar 20, 2013 | 73.95 | 74.13 | 73.58 | 73.78 | 2,577,718 | +0.34(+0.46%) |
Mar 19, 2013 | 73.89 | 74.00 | 73.06 | 73.44 | 4,599,240 | -0.16(-0.22%) |
Mar 18, 2013 | 73.47 | 73.98 | 73.47 | 73.60 | 2,594,240 | -0.69(-0.93%) |
Mar 15, 2013 | 73.94 | 74.63 | 73.91 | 74.29 | 7,375,417 | +0.27(+0.36%) |
Mar 14, 2013 | 73.54 | 74.03 | 73.50 | 74.03 | 3,161,139 | +0.65(+0.88%) |
Mar 13, 2013 | 73.41 | 73.71 | 73.23 | 73.38 | 2,949,991 | -0.03(-0.04%) |
Mar 12, 2013 | 73.89 | 74.00 | 73.29 | 73.41 | 3,189,168 | -0.47(-0.64%) |
Mar 11, 2013 | 73.54 | 73.98 | 73.54 | 73.88 | 2,465,128 | +0.07(+0.09%) |
Mar 08, 2013 | 73.31 | 73.88 | 73.19 | 73.81 | 3,377,674 | +0.82(+1.12%) |
Mar 07, 2013 | 73.17 | 73.42 | 72.96 | 72.99 | 2,687,405 | -0.08(-0.11%) |
Mar 06, 2013 | 73.13 | 73.61 | 72.94 | 73.08 | 4,970,034 | +0.15(+0.20%) |
Mar 05, 2013 | 72.45 | 73.18 | 72.37 | 72.93 | 3,769,719 | +0.82(+1.13%) |
Mar 04, 2013 | 72.27 | 72.27 | 71.63 | 72.11 | 3,675,352 | -0.34(-0.47%) |
Mar 01, 2013 | 72.19 | 72.57 | 71.72 | 72.46 | 3,810,833 | -0.16(-0.22%) |
Feb 28, 2013 | 72.35 | 73.01 | 72.13 | 72.62 | 4,112,555 | +0.30(+0.42%) |
Feb 27, 2013 | 71.29 | 72.57 | 71.18 | 72.32 | 3,371,367 | +0.88(+1.23%) |
Feb 26, 2013 | 71.30 | 71.68 | 71.16 | 71.44 | 3,541,538 | +0.39(+0.55%) |
Feb 25, 2013 | 72.55 | 72.64 | 71.05 | 71.05 | 4,328,407 | -1.25(-1.73%) |
Feb 22, 2013 | 71.91 | 72.41 | 71.79 | 72.29 | 3,090,682 | +0.57(+0.80%) |
Feb 21, 2013 | 71.83 | 72.02 | 71.49 | 71.72 | 3,951,020 | -0.30(-0.42%) |
Feb 20, 2013 | 72.74 | 72.90 | 72.02 | 72.02 | 4,292,545 | -0.72(-0.99%) |
Feb 19, 2013 | 72.21 | 72.89 | 72.14 | 72.74 | 4,280,078 | +0.66(+0.92%) |
Feb 15, 2013 | 71.96 | 72.18 | 71.65 | 72.08 | 3,331,499 | +0.31(+0.44%) |
Feb 14, 2013 | 71.52 | 72.02 | 71.37 | 71.76 | 3,175,763 | -0.06(-0.08%) |
Feb 13, 2013 | 71.94 | 72.19 | 71.62 | 71.82 | 2,434,440 | +0.02(+0.03%) |
Feb 12, 2013 | 71.24 | 71.89 | 71.22 | 71.80 | 2,778,212 | +0.58(+0.82%) |
Feb 11, 2013 | 71.05 | 71.39 | 70.81 | 71.21 | 2,472,013 | -0.03(-0.04%) |
Feb 08, 2013 | 71.02 | 71.71 | 70.81 | 71.24 | 2,792,322 | +0.31(+0.43%) |
Feb 07, 2013 | 71.23 | 71.30 | 70.41 | 70.94 | 3,281,815 | -0.33(-0.46%) |
Feb 06, 2013 | 70.18 | 71.47 | 70.14 | 71.26 | 5,058,779 | +1.33(+1.91%) |
Feb 04, 2013 | 69.93 | 70.23 | 69.80 | 69.93 | 2,864,167 | -0.55(-0.78%) |
Feb 01, 2013 | 70.39 | 70.78 | 70.20 | 70.48 | 5,554,434 | +0.70(+1.00%) |
Jan 31, 2013 | 69.87 | 70.05 | 69.44 | 69.78 | 5,424,569 | -0.17(-0.25%) |
Jan 30, 2013 | 70.64 | 70.75 | 69.87 | 69.95 | 4,070,022 | -0.70(-0.99%) |
Jan 29, 2013 | 69.62 | 70.69 | 69.44 | 70.65 | 5,088,081 | +0.81(+1.15%) |
Jan 28, 2013 | 70.07 | 70.07 | 69.58 | 69.85 | 4,272,548 | +0.04(+0.06%) |
Jan 25, 2013 | 69.25 | 70.00 | 69.10 | 69.80 | 6,107,075 | +0.64(+0.92%) |
Jan 24, 2013 | 68.96 | 69.27 | 68.56 | 69.17 | 5,499,394 | +0.12(+0.18%) |
Jan 23, 2013 | 68.68 | 69.18 | 68.57 | 69.04 | 5,157,863 | +0.11(+0.16%) |
Jan 22, 2013 | 68.28 | 68.93 | 68.08 | 68.93 | 4,633,102 | +0.41(+0.60%) |
Jan 18, 2013 | 68.30 | 68.56 | 68.03 | 68.52 | 4,598,152 | +0.46(+0.67%) |
Jan 17, 2013 | 67.86 | 68.35 | 67.67 | 68.06 | 4,041,171 | +0.33(+0.49%) |
Jan 16, 2013 | 67.31 | 67.80 | 67.26 | 67.73 | 3,014,941 | +0.22(+0.32%) |
Jan 15, 2013 | 67.19 | 67.59 | 67.01 | 67.51 | 3,035,346 | +0.15(+0.22%) |
Jan 14, 2013 | 66.90 | 67.58 | 66.69 | 67.37 | 3,735,758 | +0.56(+0.83%) |
Jan 11, 2013 | 66.51 | 67.08 | 66.07 | 66.81 | 4,213,413 | -0.42(-0.63%) |
Jan 10, 2013 | 67.11 | 67.31 | 66.85 | 67.24 | 3,747,417 | +0.33(+0.50%) |
Jan 09, 2013 | 66.53 | 67.13 | 66.42 | 66.90 | 3,400,331 | +0.63(+0.95%) |
Jan 08, 2013 | 66.04 | 66.45 | 65.99 | 66.27 | 3,828,628 | +0.01(+0.01%) |
Jan 07, 2013 | 65.94 | 66.43 | 65.76 | 66.26 | 3,956,792 | +0.08(+0.13%) |
Jan 04, 2013 | 65.78 | 66.26 | 65.61 | 66.18 | 3,897,964 | +0.49(+0.74%) |
Jan 03, 2013 | 65.47 | 65.88 | 65.32 | 65.70 | 3,897,327 | -0.08(-0.12%) |
Jan 02, 2013 | 65.73 | 65.77 | 64.43 | 65.77 | 4,620,958 | +1.34(+2.08%) |
Dec 31, 2012 | 63.53 | 64.48 | 63.43 | 64.43 | 3,708,208 | +0.74(+1.17%) |
Dec 28, 2012 | 63.83 | 64.40 | 63.57 | 63.69 | 2,705,208 | -0.60(-0.93%) |
Dec 27, 2012 | 64.61 | 64.66 | 63.61 | 64.29 | 3,402,033 | -0.30(-0.46%) |
Dec 26, 2012 | 64.78 | 65.04 | 64.36 | 64.59 | 2,223,295 | -0.08(-0.13%) |
Dec 24, 2012 | 64.33 | 65.04 | 64.32 | 64.67 | 1,373,811 | +0.06(+0.10%) |
Dec 21, 2012 | 64.38 | 65.00 | 63.80 | 64.61 | 8,616,701 | -0.71(-1.09%) |
Dec 20, 2012 | 64.78 | 65.33 | 64.68 | 65.32 | 4,740,843 | +0.77(+1.19%) |
Dec 19, 2012 | 65.18 | 65.22 | 64.52 | 64.55 | 4,690,228 | -0.58(-0.88%) |
Dec 18, 2012 | 64.63 | 65.23 | 64.54 | 65.13 | 4,034,881 | +0.57(+0.88%) |
Dec 17, 2012 | 64.11 | 64.61 | 63.93 | 64.56 | 3,963,839 | +0.52(+0.81%) |
Dec 14, 2012 | 63.84 | 64.25 | 63.84 | 64.04 | 3,903,647 | -0.15(-0.24%) |
Dec 13, 2012 | 64.50 | 64.85 | 63.95 | 64.19 | 3,777,499 | -0.43(-0.67%) |
Dec 12, 2012 | 65.04 | 65.23 | 64.20 | 64.62 | 5,857,648 | -0.39(-0.60%) |
Dec 11, 2012 | 64.29 | 65.16 | 64.19 | 65.01 | 5,507,435 | +1.26(+1.97%) |
Dec 10, 2012 | 63.41 | 64.18 | 63.39 | 63.75 | 4,103,605 | +0.25(+0.39%) |
Dec 07, 2012 | 63.32 | 63.61 | 62.93 | 63.50 | 3,568,535 | +0.39(+0.62%) |
Dec 06, 2012 | 63.01 | 63.21 | 62.67 | 63.11 | 2,921,878 | +0.13(+0.21%) |
Dec 05, 2012 | 62.66 | 63.29 | 62.17 | 62.98 | 4,318,110 | +0.44(+0.71%) |
Dec 04, 2012 | 62.67 | 62.93 | 62.46 | 62.54 | 2,838,415 | -0.58(-0.91%) |
Nov 30, 2012 | 62.93 | 63.28 | 62.80 | 63.11 | 3,293,516 | +0.21(+0.33%) |
Nov 29, 2012 | 63.39 | 63.82 | 62.81 | 62.91 | 3,406,506 | -0.19(-0.31%) |
Nov 28, 2012 | 62.52 | 63.15 | 62.09 | 63.10 | 3,496,200 | +0.43(+0.69%) |
Nov 27, 2012 | 62.59 | 63.12 | 62.54 | 62.67 | 3,608,530 | +0.15(+0.24%) |
Nov 26, 2012 | 62.14 | 62.63 | 62.14 | 62.52 | 2,753,349 | -0.13(-0.21%) |
Nov 23, 2012 | 61.96 | 62.68 | 61.87 | 62.65 | 1,586,724 | +0.93(+1.51%) |
Nov 21, 2012 | 61.82 | 61.87 | 61.53 | 61.72 | 2,898,226 | -0.06(-0.09%) |
Nov 20, 2012 | 61.82 | 62.23 | 61.34 | 61.78 | 2,932,560 | +0.03(+0.05%) |
Nov 19, 2012 | 61.53 | 61.84 | 61.20 | 61.75 | 3,899,920 | +0.74(+1.21%) |
Nov 16, 2012 | 60.75 | 61.62 | 60.49 | 61.01 | 7,596,765 | +0.33(+0.55%) |
Nov 15, 2012 | 59.80 | 60.86 | 59.80 | 60.68 | 4,774,850 | +0.49(+0.81%) |
Nov 14, 2012 | 61.47 | 61.62 | 60.02 | 60.19 | 4,181,740 | -1.22(-1.99%) |
Nov 13, 2012 | 61.08 | 62.17 | 60.91 | 61.41 | 4,331,313 | -0.07(-0.11%) |
Nov 12, 2012 | 61.33 | 61.82 | 61.01 | 61.48 | 3,220,311 | +0.26(+0.42%) |
Nov 09, 2012 | 61.08 | 61.74 | 60.73 | 61.22 | 4,607,614 | +0.18(+0.29%) |
Nov 08, 2012 | 61.43 | 61.93 | 60.98 | 61.04 | 4,360,502 | -0.57(-0.93%) |
Nov 07, 2012 | 62.28 | 62.28 | 61.15 | 61.62 | 6,662,632 | -1.02(-1.63%) |
Nov 06, 2012 | 62.03 | 62.89 | 61.95 | 62.64 | 4,070,400 | +0.87(+1.41%) |
Nov 05, 2012 | 60.72 | 61.93 | 60.72 | 61.77 | 3,463,598 | +0.43(+0.71%) |
Nov 02, 2012 | 61.77 | 62.02 | 61.20 | 61.33 | 4,428,861 | -0.19(-0.31%) |
Nov 01, 2012 | 60.62 | 61.63 | 60.55 | 61.53 | 4,796,696 | +1.14(+1.88%) |
Oct 31, 2012 | 60.69 | 61.14 | 60.31 | 60.39 | 4,874,520 | -0.30(-0.49%) |
Oct 26, 2012 | 60.60 | 60.69 | 60.69 | 60.69 | 5,211,386 | +0.15(+0.25%) |
Oct 25, 2012 | 61.06 | 61.24 | 60.26 | 60.53 | 6,692,808 | -0.40(-0.66%) |
Oct 24, 2012 | 61.38 | 61.73 | 60.77 | 60.93 | 4,817,726 | -0.23(-0.38%) |
Oct 23, 2012 | 61.82 | 62.40 | 61.06 | 61.17 | 8,509,090 | -2.90(-4.53%) |
Oct 19, 2012 | 65.22 | 65.22 | 63.90 | 64.07 | 5,518,826 | -1.24(-1.90%) |
Oct 18, 2012 | 65.27 | 65.49 | 64.92 | 65.31 | 3,682,164 | -0.05(-0.07%) |
Oct 17, 2012 | 65.45 | 65.56 | 65.18 | 65.36 | 4,629,913 | +0.40(+0.62%) |
Oct 16, 2012 | 64.81 | 65.04 | 64.31 | 64.96 | 4,144,920 | +0.99(+1.55%) |
Oct 15, 2012 | 63.91 | 64.15 | 63.68 | 63.97 | 4,230,302 | +0.03(+0.04%) |
Oct 12, 2012 | 64.08 | 64.35 | 63.70 | 63.94 | 3,722,289 | -0.06(-0.09%) |
Oct 11, 2012 | 64.70 | 64.71 | 63.96 | 63.99 | 3,523,689 | -0.31(-0.48%) |
Oct 10, 2012 | 64.77 | 64.80 | 64.22 | 64.30 | 3,715,812 | -0.45(-0.70%) |
Oct 09, 2012 | 65.69 | 65.69 | 64.73 | 64.76 | 4,336,512 | -0.99(-1.50%) |
Oct 08, 2012 | 65.18 | 65.81 | 65.15 | 65.75 | 3,782,487 | +0.28(+0.43%) |
Oct 05, 2012 | 65.31 | 65.63 | 65.11 | 65.46 | 5,314,273 | +0.37(+0.56%) |
Oct 04, 2012 | 64.84 | 65.17 | 64.57 | 65.10 | 3,672,106 | +0.45(+0.69%) |
Oct 03, 2012 | 64.67 | 64.80 | 64.11 | 64.65 | 3,785,950 | +0.17(+0.26%) |
Oct 02, 2012 | 64.96 | 65.00 | 64.18 | 64.48 | 5,155,122 | +0.17(+0.27%) |
Oct 01, 2012 | 64.04 | 64.99 | 63.57 | 64.31 | 5,658,546 | +0.60(+0.94%) |
Sep 28, 2012 | 63.75 | 64.02 | 63.22 | 63.71 | 3,712,997 | -0.28(-0.43%) |
Sep 27, 2012 | 64.04 | 64.26 | 63.39 | 63.99 | 3,019,403 | +0.16(+0.25%) |
Sep 26, 2012 | 64.03 | 64.39 | 63.79 | 63.83 | 3,790,232 | -0.17(-0.26%) |
Sep 25, 2012 | 64.77 | 64.87 | 63.92 | 63.99 | 5,513,606 | -0.62(-0.96%) |
Sep 24, 2012 | 64.01 | 64.87 | 63.95 | 64.62 | 4,406,020 | +0.36(+0.56%) |
Sep 21, 2012 | 64.84 | 64.85 | 64.07 | 64.26 | 13,854,819 | -0.26(-0.40%) |
Sep 20, 2012 | 64.25 | 64.55 | 64.05 | 64.51 | 3,010,739 | -0.03(-0.05%) |
Sep 19, 2012 | 64.03 | 64.84 | 63.93 | 64.55 | 3,950,579 | +0.14(+0.21%) |
Sep 18, 2012 | 64.65 | 64.79 | 64.26 | 64.41 | 3,593,753 | -0.24(-0.37%) |
Sep 17, 2012 | 64.57 | 64.86 | 64.45 | 64.65 | 4,772,807 | -0.14(-0.21%) |
Sep 14, 2012 | 64.02 | 64.79 | 63.81 | 64.79 | 7,242,876 | +1.32(+2.09%) |
Sep 13, 2012 | 62.68 | 63.72 | 62.36 | 63.46 | 3,959,143 | +0.86(+1.38%) |
Sep 12, 2012 | 63.15 | 63.19 | 62.36 | 62.60 | 3,495,301 | -0.25(-0.39%) |
Sep 11, 2012 | 62.55 | 63.14 | 62.49 | 62.85 | 3,486,376 | +0.34(+0.55%) |
Sep 10, 2012 | 63.61 | 63.64 | 62.46 | 62.51 | 9,220,068 | -1.48(-2.32%) |
Sep 07, 2012 | 64.37 | 64.56 | 63.91 | 63.99 | 4,664,138 | -0.32(-0.49%) |
Sep 06, 2012 | 63.68 | 64.37 | 63.46 | 64.30 | 4,675,696 | +1.05(+1.67%) |
Sep 05, 2012 | 63.37 | 63.42 | 62.81 | 63.25 | 4,330,629 | +0.05(+0.08%) |
Sep 04, 2012 | 63.44 | 63.65 | 62.80 | 63.20 | 3,673,269 | -0.63(-0.99%) |
Aug 31, 2012 | 63.73 | 64.11 | 63.35 | 63.84 | 2,781,163 | +0.58(+0.92%) |
Aug 30, 2012 | 63.46 | 63.53 | 62.94 | 63.26 | 2,508,903 | -0.46(-0.72%) |
Aug 29, 2012 | 63.77 | 63.97 | 63.63 | 63.72 | 2,518,125 | -0.11(-0.17%) |
Aug 27, 2012 | 64.06 | 64.09 | 63.70 | 63.83 | 2,727,062 | -0.17(-0.26%) |
Aug 24, 2012 | 63.44 | 64.09 | 63.38 | 63.99 | 2,822,550 | +0.59(+0.92%) |
Aug 23, 2012 | 63.87 | 63.89 | 63.28 | 63.41 | 2,645,086 | -0.48(-0.76%) |
Aug 22, 2012 | 63.81 | 64.36 | 63.72 | 63.89 | 3,574,117 | +0.04(+0.06%) |
Aug 21, 2012 | 64.38 | 64.46 | 63.70 | 63.85 | 3,361,677 | -0.47(-0.72%) |
Aug 20, 2012 | 64.39 | 64.51 | 64.08 | 64.32 | 2,393,372 | -0.24(-0.37%) |
Aug 17, 2012 | 64.34 | 64.60 | 64.11 | 64.56 | 4,480,964 | +0.34(+0.53%) |
Aug 16, 2012 | 63.53 | 64.30 | 63.16 | 64.21 | 4,956,331 | +0.82(+1.30%) |
Aug 15, 2012 | 63.02 | 63.53 | 62.98 | 63.39 | 2,895,417 | +0.16(+0.26%) |
Aug 14, 2012 | 63.27 | 63.36 | 63.03 | 63.23 | 2,691,160 | -0.07(-0.11%) |
Aug 13, 2012 | 63.22 | 63.43 | 62.84 | 63.30 | 3,029,716 | +0.08(+0.12%) |
Aug 10, 2012 | 62.59 | 63.23 | 62.30 | 63.22 | 2,562,025 | +0.48(+0.76%) |
Aug 09, 2012 | 62.68 | 63.07 | 62.56 | 62.74 | 2,678,550 | -0.03(-0.04%) |
Aug 08, 2012 | 62.66 | 63.08 | 62.51 | 62.77 | 2,952,200 | -0.05(-0.08%) |
Aug 07, 2012 | 62.82 | 63.23 | 62.76 | 62.82 | 2,576,246 | +0.20(+0.32%) |
Aug 06, 2012 | 63.02 | 63.25 | 62.62 | 62.62 | 2,713,006 | -0.20(-0.32%) |
Aug 03, 2012 | 62.36 | 62.88 | 62.34 | 62.82 | 3,961,147 | +1.11(+1.80%) |
Aug 02, 2012 | 61.73 | 62.15 | 61.12 | 61.71 | 4,306,066 | -0.77(-1.23%) |
Aug 01, 2012 | 62.78 | 62.88 | 62.07 | 62.47 | 3,138,228 | -0.02(-0.03%) |
Jul 31, 2012 | 62.34 | 62.79 | 62.25 | 62.49 | 3,971,008 | -0.03(-0.05%) |
Jul 30, 2012 | 62.62 | 62.99 | 62.27 | 62.53 | 3,963,198 | -0.29(-0.47%) |
Jul 27, 2012 | 62.30 | 63.08 | 62.10 | 62.82 | 5,715,755 | +0.77(+1.24%) |
Jul 26, 2012 | 61.65 | 63.02 | 61.33 | 62.06 | 6,947,813 | +1.26(+2.07%) |
Jul 25, 2012 | 60.75 | 61.08 | 60.25 | 60.79 | 5,169,496 | +0.35(+0.58%) |
Jul 24, 2012 | 61.16 | 61.32 | 59.99 | 60.45 | 4,161,012 | -0.77(-1.25%) |
Jul 23, 2012 | 60.58 | 61.35 | 60.13 | 61.21 | 3,554,316 | -0.43(-0.70%) |
Jul 20, 2012 | 61.77 | 61.99 | 61.54 | 61.64 | 4,420,618 | -0.58(-0.92%) |
Jul 19, 2012 | 62.25 | 62.47 | 61.93 | 62.22 | 4,897,848 | -0.03(-0.04%) |
Jul 18, 2012 | 60.79 | 62.33 | 60.66 | 62.25 | 6,238,035 | +1.29(+2.12%) |
Jul 17, 2012 | 60.45 | 61.21 | 59.97 | 60.95 | 4,493,944 | +0.60(+1.00%) |
Jul 16, 2012 | 60.36 | 60.73 | 60.12 | 60.35 | 4,157,689 | +0.35(+0.58%) |
Jul 13, 2012 | 59.13 | 60.16 | 59.13 | 60.00 | 3,794,586 | +0.81(+1.37%) |
Jul 12, 2012 | 59.32 | 59.58 | 58.46 | 59.19 | 7,209,020 | -0.99(-1.64%) |
Jul 11, 2012 | 60.54 | 60.80 | 59.60 | 60.18 | 6,143,802 | -0.27(-0.45%) |
Jul 10, 2012 | 61.02 | 61.53 | 60.25 | 60.45 | 4,900,325 | -0.49(-0.80%) |
Jul 09, 2012 | 60.87 | 61.02 | 60.49 | 60.94 | 3,796,754 | -0.02(-0.03%) |
Jul 06, 2012 | 60.84 | 61.23 | 60.52 | 60.96 | 3,201,246 | -0.40(-0.65%) |
Jul 05, 2012 | 61.10 | 61.62 | 60.87 | 61.36 | 2,809,159 | -0.09(-0.14%) |
Jul 03, 2012 | 61.04 | 61.48 | 61.02 | 61.45 | 2,058,799 | +0.29(+0.47%) |
Jul 02, 2012 | 61.38 | 61.44 | 60.47 | 61.16 | 3,344,578 | -0.22(-0.36%) |
Jun 29, 2012 | 60.71 | 61.38 | 60.52 | 61.38 | 6,758,391 | +1.67(+2.80%) |
Jun 28, 2012 | 59.16 | 59.77 | 58.90 | 59.71 | 4,769,299 | +0.00(+0.00%) |
Jun 27, 2012 | 59.18 | 60.01 | 59.08 | 59.71 | 4,215,693 | +0.67(+1.14%) |
Jun 26, 2012 | 58.85 | 59.23 | 58.42 | 59.03 | 3,487,655 | +0.23(+0.38%) |
Jun 25, 2012 | 58.82 | 59.12 | 58.54 | 58.81 | 4,246,425 | -0.67(-1.13%) |
Jun 22, 2012 | 59.67 | 59.69 | 59.17 | 59.48 | 4,431,126 | +0.07(+0.12%) |
Jun 21, 2012 | 60.31 | 60.54 | 59.34 | 59.41 | 5,434,638 | -0.55(-0.93%) |
Jun 20, 2012 | 60.23 | 60.47 | 59.84 | 59.97 | 5,031,882 | -0.19(-0.32%) |
Jun 19, 2012 | 60.16 | 60.40 | 59.95 | 60.16 | 4,689,615 | +0.35(+0.58%) |
Jun 18, 2012 | 59.64 | 60.01 | 59.37 | 59.81 | 4,307,237 | -0.09(-0.15%) |
Jun 15, 2012 | 59.99 | 60.22 | 59.60 | 59.90 | 6,859,131 | +0.40(+0.67%) |
Jun 14, 2012 | 59.12 | 59.75 | 58.95 | 59.50 | 4,868,356 | +0.50(+0.85%) |
Jun 13, 2012 | 59.12 | 59.46 | 58.72 | 59.00 | 3,885,863 | -0.41(-0.69%) |
Jun 12, 2012 | 58.68 | 59.42 | 58.38 | 59.41 | 3,752,934 | +1.06(+1.82%) |
Jun 11, 2012 | 59.28 | 59.28 | 58.28 | 58.35 | 3,062,987 | -0.56(-0.95%) |
Jun 08, 2012 | 58.35 | 58.97 | 58.22 | 58.91 | 3,132,994 | +0.34(+0.58%) |
Jun 07, 2012 | 58.63 | 59.04 | 58.45 | 58.57 | 4,426,726 | +0.60(+1.03%) |
Jun 06, 2012 | 57.01 | 57.98 | 56.88 | 57.97 | 4,052,897 | +1.45(+2.57%) |
Jun 05, 2012 | 56.58 | 56.76 | 56.34 | 56.52 | 4,772,130 | -0.08(-0.13%) |
Jun 04, 2012 | 56.71 | 56.85 | 56.16 | 56.60 | 4,233,246 | -0.16(-0.28%) |
Jun 01, 2012 | 56.89 | 57.53 | 56.66 | 56.75 | 5,167,252 | -1.07(-1.85%) |
May 31, 2012 | 57.85 | 58.26 | 57.45 | 57.82 | 5,383,702 | -0.03(-0.05%) |
May 30, 2012 | 58.27 | 58.31 | 57.61 | 57.85 | 3,937,262 | -0.88(-1.49%) |
May 29, 2012 | 58.49 | 58.91 | 58.31 | 58.73 | 3,127,300 | +0.65(+1.12%) |
May 25, 2012 | 58.14 | 58.36 | 57.81 | 58.08 | 3,425,410 | -0.14(-0.24%) |
May 24, 2012 | 58.20 | 58.23 | 57.56 | 58.21 | 3,389,748 | +0.12(+0.21%) |
May 23, 2012 | 57.11 | 58.14 | 56.82 | 58.09 | 4,682,686 | +0.46(+0.80%) |
May 22, 2012 | 58.01 | 58.22 | 57.32 | 57.63 | 4,380,799 | -0.23(-0.39%) |
May 21, 2012 | 57.46 | 57.97 | 57.37 | 57.86 | 3,487,353 | +0.65(+1.14%) |
May 18, 2012 | 58.08 | 58.08 | 57.04 | 57.21 | 5,259,595 | -0.57(-0.98%) |
May 17, 2012 | 58.61 | 58.66 | 57.71 | 57.77 | 4,054,205 | -0.69(-1.18%) |
May 16, 2012 | 58.85 | 59.10 | 58.40 | 58.47 | 4,044,545 | +0.11(+0.19%) |
May 15, 2012 | 58.47 | 58.82 | 58.17 | 58.36 | 3,838,400 | -0.03(-0.06%) |
May 14, 2012 | 58.14 | 58.88 | 57.99 | 58.39 | 3,868,673 | -0.61(-1.04%) |
May 11, 2012 | 58.83 | 59.51 | 58.67 | 59.00 | 3,824,398 | -0.27(-0.46%) |
May 10, 2012 | 59.28 | 59.66 | 59.10 | 59.27 | 4,157,703 | -0.10(-0.16%) |
May 09, 2012 | 58.94 | 59.75 | 58.49 | 59.37 | 4,693,856 | -0.20(-0.33%) |
May 08, 2012 | 59.27 | 59.78 | 58.71 | 59.57 | 3,984,296 | -0.31(-0.51%) |
May 07, 2012 | 59.66 | 60.29 | 59.66 | 59.87 | 4,047,359 | -0.45(-0.74%) |
May 04, 2012 | 60.66 | 60.71 | 60.07 | 60.32 | 4,150,799 | -0.49(-0.81%) |
May 03, 2012 | 60.89 | 61.12 | 60.62 | 60.81 | 3,444,835 | -0.09(-0.15%) |
May 02, 2012 | 60.66 | 60.95 | 60.47 | 60.90 | 3,087,128 | -0.05(-0.09%) |
May 01, 2012 | 60.64 | 61.19 | 60.37 | 60.95 | 3,372,795 | +0.16(+0.27%) |
Apr 30, 2012 | 60.72 | 60.86 | 60.36 | 60.79 | 3,046,979 | +0.00(+0.00%) |
Apr 27, 2012 | 60.83 | 60.91 | 60.38 | 60.79 | 3,668,056 | +0.03(+0.04%) |
Apr 26, 2012 | 60.27 | 60.93 | 60.21 | 60.76 | 4,044,082 | +0.35(+0.59%) |
Apr 25, 2012 | 60.53 | 60.72 | 60.21 | 60.41 | 4,355,219 | +0.21(+0.35%) |
Apr 24, 2012 | 60.77 | 61.06 | 60.12 | 60.20 | 8,380,373 | +0.93(+1.56%) |
Apr 23, 2012 | 58.86 | 59.35 | 58.52 | 59.27 | 4,072,016 | -0.24(-0.40%) |
Apr 20, 2012 | 59.18 | 59.73 | 59.12 | 59.51 | 4,670,296 | +0.46(+0.78%) |
Apr 19, 2012 | 59.32 | 59.56 | 58.59 | 59.05 | 3,770,300 | -0.22(-0.38%) |
Apr 18, 2012 | 59.12 | 59.61 | 58.98 | 59.27 | 2,618,793 | -0.22(-0.37%) |
Apr 17, 2012 | 58.98 | 59.64 | 58.95 | 59.49 | 3,460,474 | +0.71(+1.22%) |
Apr 16, 2012 | 58.53 | 59.14 | 58.45 | 58.78 | 4,498,460 | +0.48(+0.83%) |
Apr 13, 2012 | 58.84 | 58.91 | 58.21 | 58.29 | 3,835,967 | -0.80(-1.35%) |
Apr 12, 2012 | 58.31 | 59.14 | 57.88 | 59.09 | 3,639,442 | +1.03(+1.77%) |
Apr 11, 2012 | 58.07 | 58.29 | 57.91 | 58.06 | 3,715,513 | +0.52(+0.91%) |
Apr 10, 2012 | 58.63 | 58.78 | 57.44 | 57.54 | 5,366,637 | -1.19(-2.03%) |
Apr 09, 2012 | 58.67 | 59.03 | 58.44 | 58.73 | 2,840,820 | -0.64(-1.08%) |
Apr 05, 2012 | 59.43 | 59.72 | 59.17 | 59.37 | 3,010,976 | -0.39(-0.65%) |
Apr 04, 2012 | 59.85 | 59.90 | 59.29 | 59.76 | 3,517,044 | -0.65(-1.07%) |
Apr 03, 2012 | 60.70 | 60.70 | 60.00 | 60.40 | 3,378,479 | -0.30(-0.49%) |