Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 72.58 | 73.11 | 71.87 | 73.09 | 5,400,657 | +0.61(+0.85%) |
Apr 29, 2013 | 72.53 | 72.73 | 71.82 | 72.47 | 4,158,990 | +0.03(+0.04%) |
Apr 26, 2013 | 73.27 | 73.21 | 72.29 | 72.45 | 4,812,817 | -0.76(-1.04%) |
Apr 25, 2013 | 72.91 | 73.74 | 72.24 | 73.21 | 12,932,507 | -2.09(-2.77%) |
Apr 24, 2013 | 75.11 | 75.49 | 74.85 | 75.29 | 4,639,078 | +0.33(+0.45%) |
Apr 23, 2013 | 74.16 | 75.04 | 73.89 | 74.96 | 4,598,448 | +1.11(+1.50%) |
Apr 22, 2013 | 73.79 | 74.06 | 73.39 | 73.85 | 3,791,832 | +0.06(+0.09%) |
Apr 19, 2013 | 73.51 | 73.91 | 73.17 | 73.79 | 4,761,696 | +0.51(+0.70%) |
Apr 18, 2013 | 73.88 | 73.97 | 72.79 | 73.28 | 4,505,240 | -0.35(-0.47%) |
Apr 17, 2013 | 73.62 | 73.85 | 73.24 | 73.63 | 4,520,494 | -0.47(-0.63%) |
Apr 16, 2013 | 74.47 | 74.58 | 73.78 | 74.09 | 3,777,658 | +0.27(+0.37%) |
Apr 15, 2013 | 74.79 | 75.32 | 73.81 | 73.82 | 5,268,306 | -1.34(-1.78%) |
Apr 12, 2013 | 75.31 | 75.57 | 74.90 | 75.16 | 3,024,875 | -0.40(-0.53%) |
Apr 11, 2013 | 75.29 | 75.89 | 75.29 | 75.56 | 3,062,970 | +0.39(+0.52%) |
Apr 10, 2013 | 74.05 | 75.34 | 74.01 | 75.17 | 4,674,632 | +1.21(+1.64%) |
Apr 09, 2013 | 73.99 | 74.47 | 73.56 | 73.95 | 3,396,121 | +0.14(+0.19%) |
Apr 08, 2013 | 73.89 | 74.28 | 73.36 | 73.81 | 2,790,318 | -0.02(-0.03%) |
Apr 05, 2013 | 72.91 | 73.90 | 72.84 | 73.84 | 3,549,762 | -0.03(-0.04%) |
Apr 04, 2013 | 73.86 | 74.14 | 73.50 | 73.86 | 2,537,531 | +0.10(+0.13%) |
Apr 03, 2013 | 74.41 | 74.67 | 73.59 | 73.77 | 4,697,381 | -0.59(-0.79%) |
Apr 02, 2013 | 73.85 | 74.55 | 73.84 | 74.35 | 3,005,399 | +0.61(+0.82%) |
Apr 01, 2013 | 73.99 | 74.11 | 73.58 | 73.74 | 2,414,556 | -0.46(-0.62%) |
Mar 28, 2013 | 73.76 | 74.23 | 73.49 | 74.21 | 3,261,592 | +0.71(+0.97%) |
Mar 27, 2013 | 73.54 | 73.64 | 73.27 | 73.49 | 3,051,064 | -0.54(-0.74%) |
Mar 26, 2013 | 73.58 | 74.15 | 73.58 | 74.04 | 2,712,655 | +0.63(+0.86%) |
Mar 25, 2013 | 74.36 | 74.55 | 73.07 | 73.41 | 5,356,882 | -0.87(-1.17%) |
Mar 22, 2013 | 73.36 | 74.33 | 73.36 | 74.28 | 3,452,259 | +1.03(+1.41%) |
Mar 21, 2013 | 73.56 | 73.61 | 73.10 | 73.25 | 2,776,365 | -0.50(-0.68%) |
Mar 20, 2013 | 73.93 | 74.11 | 73.56 | 73.75 | 2,578,545 | +0.33(+0.46%) |
Mar 19, 2013 | 73.87 | 73.97 | 73.04 | 73.42 | 4,600,716 | -0.16(-0.22%) |
Mar 18, 2013 | 73.45 | 73.96 | 73.44 | 73.58 | 2,595,072 | -0.69(-0.93%) |
Mar 15, 2013 | 73.92 | 74.60 | 73.88 | 74.27 | 7,377,784 | +0.27(+0.36%) |
Mar 14, 2013 | 73.52 | 74.00 | 73.47 | 74.00 | 3,162,153 | +0.65(+0.89%) |
Mar 13, 2013 | 73.38 | 73.69 | 73.21 | 73.35 | 2,950,938 | -0.03(-0.04%) |
Mar 12, 2013 | 73.86 | 73.97 | 73.26 | 73.38 | 3,190,192 | -0.47(-0.64%) |
Mar 11, 2013 | 73.52 | 73.96 | 73.52 | 73.86 | 2,465,919 | +0.07(+0.09%) |
Mar 08, 2013 | 73.29 | 73.86 | 73.17 | 73.79 | 3,378,758 | +0.82(+1.12%) |
Mar 07, 2013 | 73.15 | 73.40 | 72.93 | 72.97 | 2,688,267 | -0.08(-0.11%) |
Mar 06, 2013 | 73.10 | 73.58 | 72.92 | 73.05 | 4,971,629 | +0.15(+0.20%) |
Mar 05, 2013 | 72.43 | 73.16 | 72.35 | 72.91 | 3,770,929 | +0.82(+1.13%) |
Mar 04, 2013 | 72.25 | 72.25 | 71.61 | 72.09 | 3,676,531 | -0.34(-0.47%) |
Mar 01, 2013 | 72.17 | 72.55 | 71.70 | 72.43 | 3,812,056 | -0.16(-0.22%) |
Feb 28, 2013 | 72.33 | 72.98 | 72.10 | 72.59 | 4,113,875 | +0.30(+0.42%) |
Feb 27, 2013 | 71.27 | 72.54 | 71.16 | 72.29 | 3,372,449 | +0.88(+1.23%) |
Feb 26, 2013 | 71.27 | 71.66 | 71.13 | 71.41 | 3,542,675 | +0.39(+0.55%) |
Feb 25, 2013 | 72.53 | 72.62 | 71.02 | 71.02 | 4,329,797 | -1.25(-1.73%) |
Feb 22, 2013 | 71.89 | 72.38 | 71.77 | 72.27 | 3,091,674 | +0.57(+0.80%) |
Feb 21, 2013 | 71.81 | 71.99 | 71.47 | 71.70 | 3,952,288 | -0.30(-0.42%) |
Feb 20, 2013 | 72.72 | 72.87 | 72.00 | 72.00 | 4,293,923 | -0.72(-0.99%) |
Feb 19, 2013 | 72.19 | 72.87 | 72.12 | 72.72 | 4,281,452 | +0.66(+0.92%) |
Feb 15, 2013 | 71.94 | 72.16 | 71.63 | 72.06 | 3,332,568 | +0.31(+0.44%) |
Feb 14, 2013 | 71.50 | 71.99 | 71.35 | 71.74 | 3,176,782 | -0.06(-0.08%) |
Feb 13, 2013 | 71.92 | 72.17 | 71.60 | 71.80 | 2,435,222 | +0.02(+0.03%) |
Feb 12, 2013 | 71.22 | 71.86 | 71.20 | 71.77 | 2,779,104 | +0.58(+0.82%) |
Feb 11, 2013 | 71.03 | 71.37 | 70.79 | 71.19 | 2,472,806 | -0.03(-0.04%) |
Feb 08, 2013 | 71.00 | 71.68 | 70.79 | 71.22 | 2,793,217 | +0.31(+0.43%) |
Feb 07, 2013 | 71.21 | 71.27 | 70.39 | 70.91 | 3,282,868 | -0.33(-0.46%) |
Feb 06, 2013 | 70.16 | 71.45 | 70.12 | 71.24 | 5,060,402 | +1.33(+1.91%) |
Feb 04, 2013 | 69.91 | 70.21 | 69.77 | 69.91 | 2,865,086 | -0.55(-0.78%) |
Feb 01, 2013 | 70.37 | 70.75 | 70.18 | 70.45 | 5,556,216 | +0.70(+1.00%) |
Jan 31, 2013 | 69.85 | 70.03 | 69.42 | 69.75 | 5,426,310 | -0.17(-0.25%) |
Jan 30, 2013 | 70.62 | 70.73 | 69.85 | 69.93 | 4,071,327 | -0.70(-0.99%) |
Jan 29, 2013 | 69.60 | 70.67 | 69.41 | 70.63 | 5,089,713 | +0.80(+1.15%) |
Jan 28, 2013 | 70.05 | 70.05 | 69.56 | 69.82 | 4,273,918 | +0.04(+0.06%) |
Jan 25, 2013 | 69.23 | 69.98 | 69.08 | 69.78 | 6,109,034 | +0.64(+0.92%) |
Jan 24, 2013 | 68.94 | 69.25 | 68.54 | 69.14 | 5,501,158 | +0.12(+0.18%) |
Jan 23, 2013 | 68.66 | 69.16 | 68.55 | 69.02 | 5,159,517 | +0.11(+0.16%) |
Jan 22, 2013 | 68.26 | 68.91 | 68.05 | 68.91 | 4,634,588 | +0.41(+0.60%) |
Jan 18, 2013 | 68.28 | 68.54 | 68.01 | 68.50 | 4,599,627 | +0.46(+0.67%) |
Jan 17, 2013 | 67.84 | 68.33 | 67.64 | 68.04 | 4,042,467 | +0.33(+0.49%) |
Jan 16, 2013 | 67.29 | 67.78 | 67.24 | 67.71 | 3,015,908 | +0.22(+0.32%) |
Jan 15, 2013 | 67.17 | 67.57 | 66.99 | 67.49 | 3,036,320 | +0.15(+0.22%) |
Jan 14, 2013 | 66.88 | 67.56 | 66.66 | 67.35 | 3,736,956 | +0.55(+0.83%) |
Jan 11, 2013 | 66.49 | 67.06 | 66.05 | 66.79 | 4,214,765 | -0.42(-0.63%) |
Jan 10, 2013 | 67.09 | 67.28 | 66.83 | 67.21 | 3,748,620 | +0.33(+0.50%) |
Jan 09, 2013 | 66.51 | 67.11 | 66.40 | 66.88 | 3,401,422 | +0.63(+0.95%) |
Jan 08, 2013 | 66.02 | 66.42 | 65.97 | 66.25 | 3,829,857 | +0.01(+0.01%) |
Jan 07, 2013 | 65.92 | 66.41 | 65.74 | 66.24 | 3,958,062 | +0.08(+0.13%) |
Jan 04, 2013 | 65.76 | 66.24 | 65.58 | 66.16 | 3,899,214 | +0.49(+0.74%) |
Jan 03, 2013 | 65.45 | 65.85 | 65.30 | 65.67 | 3,898,577 | -0.08(-0.12%) |
Jan 02, 2013 | 65.71 | 65.75 | 64.41 | 65.75 | 4,622,440 | +1.34(+2.08%) |
Dec 31, 2012 | 63.51 | 64.46 | 63.41 | 64.41 | 3,709,398 | +0.74(+1.17%) |
Dec 28, 2012 | 63.81 | 64.38 | 63.55 | 63.67 | 2,706,076 | -0.60(-0.93%) |
Dec 27, 2012 | 64.59 | 64.63 | 63.59 | 64.27 | 3,403,125 | -0.30(-0.46%) |
Dec 26, 2012 | 64.76 | 65.02 | 64.34 | 64.56 | 2,224,008 | -0.08(-0.13%) |
Dec 24, 2012 | 64.31 | 65.02 | 64.30 | 64.65 | 1,374,252 | +0.06(+0.10%) |
Dec 21, 2012 | 64.36 | 64.97 | 63.78 | 64.59 | 8,619,465 | -0.71(-1.09%) |
Dec 20, 2012 | 64.76 | 65.31 | 64.66 | 65.30 | 4,742,364 | +0.77(+1.19%) |
Dec 19, 2012 | 65.15 | 65.20 | 64.50 | 64.53 | 4,691,733 | -0.58(-0.88%) |
Dec 18, 2012 | 64.61 | 65.21 | 64.52 | 65.11 | 4,036,175 | +0.57(+0.88%) |
Dec 17, 2012 | 64.09 | 64.59 | 63.91 | 64.54 | 3,965,111 | +0.52(+0.81%) |
Dec 14, 2012 | 63.82 | 64.22 | 63.82 | 64.02 | 3,904,899 | -0.15(-0.24%) |
Dec 13, 2012 | 64.48 | 64.83 | 63.93 | 64.17 | 3,778,711 | -0.43(-0.67%) |
Dec 12, 2012 | 65.02 | 65.21 | 64.18 | 64.60 | 5,859,527 | -0.39(-0.60%) |
Dec 11, 2012 | 64.27 | 65.14 | 64.17 | 64.99 | 5,509,201 | +1.26(+1.97%) |
Dec 10, 2012 | 63.39 | 64.16 | 63.37 | 63.73 | 4,104,921 | +0.25(+0.39%) |
Dec 07, 2012 | 63.30 | 63.59 | 62.91 | 63.48 | 3,569,679 | +0.39(+0.62%) |
Dec 06, 2012 | 62.99 | 63.19 | 62.65 | 63.09 | 2,922,815 | +0.13(+0.21%) |
Dec 05, 2012 | 62.64 | 63.27 | 62.15 | 62.96 | 4,319,496 | +0.44(+0.71%) |
Dec 04, 2012 | 62.65 | 62.91 | 62.44 | 62.52 | 2,839,325 | -0.58(-0.91%) |
Nov 30, 2012 | 62.91 | 63.26 | 62.77 | 63.09 | 3,294,573 | +0.21(+0.33%) |
Nov 29, 2012 | 63.37 | 63.80 | 62.79 | 62.89 | 3,407,599 | -0.19(-0.31%) |
Nov 28, 2012 | 62.50 | 63.13 | 62.07 | 63.08 | 3,497,322 | +0.43(+0.69%) |
Nov 27, 2012 | 62.57 | 63.10 | 62.52 | 62.65 | 3,609,688 | +0.15(+0.24%) |
Nov 26, 2012 | 62.12 | 62.61 | 62.12 | 62.50 | 2,754,232 | -0.13(-0.21%) |
Nov 23, 2012 | 61.94 | 62.66 | 61.85 | 62.63 | 1,587,233 | +0.93(+1.51%) |
Nov 21, 2012 | 61.80 | 61.85 | 61.51 | 61.70 | 2,899,156 | -0.06(-0.09%) |
Nov 20, 2012 | 61.80 | 62.21 | 61.33 | 61.76 | 2,933,501 | +0.03(+0.05%) |
Nov 19, 2012 | 61.51 | 61.82 | 61.18 | 61.73 | 3,901,171 | +0.74(+1.21%) |
Nov 16, 2012 | 60.73 | 61.60 | 60.47 | 60.99 | 7,599,202 | +0.33(+0.55%) |
Nov 15, 2012 | 59.78 | 60.85 | 59.78 | 60.66 | 4,776,381 | +0.49(+0.81%) |
Nov 14, 2012 | 61.45 | 61.60 | 60.00 | 60.17 | 4,183,082 | -1.22(-1.99%) |
Nov 13, 2012 | 61.06 | 62.15 | 60.89 | 61.39 | 4,332,703 | -0.07(-0.11%) |
Nov 12, 2012 | 61.31 | 61.80 | 60.99 | 61.46 | 3,221,345 | +0.25(+0.42%) |
Nov 09, 2012 | 61.06 | 61.72 | 60.71 | 61.20 | 4,609,092 | +0.18(+0.29%) |
Nov 08, 2012 | 61.41 | 61.91 | 60.96 | 61.02 | 4,361,901 | -0.57(-0.93%) |
Nov 07, 2012 | 62.26 | 62.26 | 61.13 | 61.60 | 6,664,769 | -1.02(-1.63%) |
Nov 06, 2012 | 62.01 | 62.87 | 61.93 | 62.62 | 4,071,706 | +0.87(+1.41%) |
Nov 05, 2012 | 60.70 | 61.91 | 60.70 | 61.75 | 3,464,710 | +0.43(+0.71%) |
Nov 02, 2012 | 61.76 | 62.00 | 61.18 | 61.31 | 4,430,282 | -0.19(-0.31%) |
Nov 01, 2012 | 60.60 | 61.61 | 60.54 | 61.51 | 4,798,234 | +1.14(+1.88%) |
Oct 31, 2012 | 60.67 | 61.12 | 60.29 | 60.37 | 4,876,083 | -0.30(-0.49%) |
Oct 26, 2012 | 60.58 | 60.67 | 60.67 | 60.67 | 5,213,057 | +0.15(+0.25%) |
Oct 25, 2012 | 61.04 | 61.22 | 60.24 | 60.51 | 6,694,955 | -0.40(-0.66%) |
Oct 24, 2012 | 61.36 | 61.71 | 60.75 | 60.91 | 4,819,272 | -0.23(-0.38%) |
Oct 23, 2012 | 61.80 | 62.38 | 61.05 | 61.15 | 8,511,819 | -2.90(-4.53%) |
Oct 19, 2012 | 65.20 | 65.20 | 63.88 | 64.05 | 5,520,597 | -1.24(-1.90%) |
Oct 18, 2012 | 65.25 | 65.47 | 64.90 | 65.29 | 3,683,346 | -0.05(-0.07%) |
Oct 17, 2012 | 65.43 | 65.54 | 65.16 | 65.34 | 4,631,398 | +0.40(+0.62%) |
Oct 16, 2012 | 64.79 | 65.01 | 64.29 | 64.94 | 4,146,249 | +0.99(+1.55%) |
Oct 15, 2012 | 63.89 | 64.13 | 63.66 | 63.95 | 4,231,659 | +0.03(+0.04%) |
Oct 12, 2012 | 64.06 | 64.33 | 63.68 | 63.92 | 3,723,483 | -0.06(-0.09%) |
Oct 11, 2012 | 64.68 | 64.69 | 63.94 | 63.97 | 3,524,819 | -0.31(-0.48%) |
Oct 10, 2012 | 64.75 | 64.78 | 64.19 | 64.28 | 3,717,004 | -0.45(-0.70%) |
Oct 09, 2012 | 65.67 | 65.67 | 64.71 | 64.74 | 4,337,903 | -0.99(-1.50%) |
Oct 08, 2012 | 65.16 | 65.79 | 65.13 | 65.72 | 3,783,701 | +0.28(+0.43%) |
Oct 05, 2012 | 65.29 | 65.60 | 65.09 | 65.44 | 5,315,978 | +0.37(+0.56%) |
Oct 04, 2012 | 64.81 | 65.15 | 64.55 | 65.08 | 3,673,284 | +0.45(+0.69%) |
Oct 03, 2012 | 64.65 | 64.78 | 64.09 | 64.63 | 3,787,164 | +0.17(+0.26%) |
Oct 02, 2012 | 64.94 | 64.98 | 64.16 | 64.46 | 5,156,775 | +0.17(+0.27%) |
Oct 01, 2012 | 64.02 | 64.97 | 63.55 | 64.29 | 5,660,361 | +0.60(+0.94%) |
Sep 28, 2012 | 63.73 | 63.99 | 63.20 | 63.69 | 3,714,188 | -0.28(-0.43%) |
Sep 27, 2012 | 64.02 | 64.24 | 63.37 | 63.97 | 3,020,372 | +0.16(+0.25%) |
Sep 26, 2012 | 64.01 | 64.37 | 63.77 | 63.81 | 3,791,448 | -0.17(-0.26%) |
Sep 25, 2012 | 64.75 | 64.85 | 63.90 | 63.97 | 5,515,374 | -0.62(-0.96%) |
Sep 24, 2012 | 63.99 | 64.84 | 63.93 | 64.59 | 4,407,434 | +0.36(+0.56%) |
Sep 21, 2012 | 64.82 | 64.83 | 64.05 | 64.24 | 13,859,263 | -0.25(-0.40%) |
Sep 20, 2012 | 64.23 | 64.53 | 64.03 | 64.49 | 3,011,705 | -0.03(-0.05%) |
Sep 19, 2012 | 64.01 | 64.82 | 63.91 | 64.53 | 3,951,846 | +0.14(+0.21%) |
Sep 18, 2012 | 64.63 | 64.77 | 64.24 | 64.39 | 3,594,905 | -0.24(-0.37%) |
Sep 17, 2012 | 64.55 | 64.84 | 64.43 | 64.63 | 4,774,338 | -0.14(-0.21%) |
Sep 14, 2012 | 63.99 | 64.77 | 63.79 | 64.77 | 7,245,199 | +1.32(+2.09%) |
Sep 13, 2012 | 62.66 | 63.70 | 62.34 | 63.44 | 3,960,413 | +0.86(+1.38%) |
Sep 12, 2012 | 63.13 | 63.17 | 62.34 | 62.58 | 3,496,422 | -0.25(-0.39%) |
Sep 11, 2012 | 62.53 | 63.12 | 62.47 | 62.83 | 3,487,494 | +0.34(+0.55%) |
Sep 10, 2012 | 63.59 | 63.62 | 62.44 | 62.49 | 9,223,026 | -1.48(-2.32%) |
Sep 07, 2012 | 64.35 | 64.54 | 63.88 | 63.97 | 4,665,634 | -0.32(-0.49%) |
Sep 06, 2012 | 63.66 | 64.35 | 63.44 | 64.28 | 4,677,196 | +1.05(+1.67%) |
Sep 05, 2012 | 63.35 | 63.40 | 62.79 | 63.23 | 4,332,018 | +0.05(+0.08%) |
Sep 04, 2012 | 63.42 | 63.63 | 62.78 | 63.18 | 3,674,448 | -0.63(-0.99%) |
Aug 31, 2012 | 63.71 | 64.09 | 63.33 | 63.82 | 2,782,055 | +0.58(+0.92%) |
Aug 30, 2012 | 63.44 | 63.51 | 62.92 | 63.24 | 2,509,708 | -0.46(-0.72%) |
Aug 29, 2012 | 63.75 | 63.95 | 63.61 | 63.70 | 2,518,933 | -0.11(-0.17%) |
Aug 27, 2012 | 64.04 | 64.07 | 63.68 | 63.81 | 2,727,937 | -0.17(-0.26%) |
Aug 24, 2012 | 63.42 | 64.07 | 63.36 | 63.97 | 2,823,455 | +0.59(+0.92%) |
Aug 23, 2012 | 63.85 | 63.87 | 63.26 | 63.39 | 2,645,935 | -0.48(-0.76%) |
Aug 22, 2012 | 63.79 | 64.34 | 63.70 | 63.87 | 3,575,264 | +0.04(+0.06%) |
Aug 21, 2012 | 64.36 | 64.44 | 63.68 | 63.83 | 3,362,755 | -0.47(-0.72%) |
Aug 20, 2012 | 64.37 | 64.49 | 64.06 | 64.30 | 2,394,140 | -0.24(-0.37%) |
Aug 17, 2012 | 64.32 | 64.58 | 64.09 | 64.53 | 4,482,402 | +0.34(+0.53%) |
Aug 16, 2012 | 63.51 | 64.28 | 63.14 | 64.19 | 4,957,921 | +0.82(+1.30%) |
Aug 15, 2012 | 63.00 | 63.51 | 62.96 | 63.37 | 2,896,346 | +0.16(+0.26%) |
Aug 14, 2012 | 63.25 | 63.34 | 63.01 | 63.21 | 2,692,023 | -0.07(-0.11%) |
Aug 13, 2012 | 63.20 | 63.40 | 62.82 | 63.27 | 3,030,688 | +0.08(+0.12%) |
Aug 10, 2012 | 62.57 | 63.21 | 62.28 | 63.20 | 2,562,847 | +0.48(+0.76%) |
Aug 09, 2012 | 62.66 | 63.05 | 62.54 | 62.72 | 2,679,409 | -0.03(-0.04%) |
Aug 08, 2012 | 62.64 | 63.06 | 62.49 | 62.75 | 2,953,148 | -0.05(-0.08%) |
Aug 07, 2012 | 62.80 | 63.21 | 62.74 | 62.80 | 2,577,073 | +0.20(+0.32%) |
Aug 06, 2012 | 63.00 | 63.23 | 62.60 | 62.60 | 2,713,876 | -0.20(-0.32%) |
Aug 03, 2012 | 62.34 | 62.86 | 62.32 | 62.80 | 3,962,418 | +1.11(+1.80%) |
Aug 02, 2012 | 61.71 | 62.13 | 61.10 | 61.69 | 4,307,448 | -0.77(-1.23%) |
Aug 01, 2012 | 62.76 | 62.86 | 62.05 | 62.45 | 3,139,235 | -0.02(-0.03%) |
Jul 31, 2012 | 62.32 | 62.77 | 62.23 | 62.47 | 3,972,282 | -0.03(-0.05%) |
Jul 30, 2012 | 62.60 | 62.97 | 62.25 | 62.51 | 3,964,469 | -0.29(-0.47%) |
Jul 27, 2012 | 62.27 | 63.06 | 62.08 | 62.80 | 5,717,589 | +0.77(+1.24%) |
Jul 26, 2012 | 61.63 | 63.00 | 61.31 | 62.04 | 6,950,042 | +1.26(+2.07%) |
Jul 25, 2012 | 60.73 | 61.06 | 60.23 | 60.78 | 5,171,154 | +0.35(+0.58%) |
Jul 24, 2012 | 61.14 | 61.30 | 59.97 | 60.43 | 4,162,347 | -0.77(-1.25%) |
Jul 23, 2012 | 60.56 | 61.33 | 60.11 | 61.19 | 3,555,456 | -0.43(-0.70%) |
Jul 20, 2012 | 61.75 | 61.97 | 61.52 | 61.62 | 4,422,036 | -0.58(-0.92%) |
Jul 19, 2012 | 62.23 | 62.45 | 61.91 | 62.20 | 4,899,419 | -0.03(-0.04%) |
Jul 18, 2012 | 60.78 | 62.31 | 60.65 | 62.23 | 6,240,036 | +1.29(+2.12%) |
Jul 17, 2012 | 60.43 | 61.19 | 59.95 | 60.93 | 4,495,385 | +0.60(+1.00%) |
Jul 16, 2012 | 60.34 | 60.71 | 60.10 | 60.33 | 4,159,023 | +0.35(+0.58%) |
Jul 13, 2012 | 59.11 | 60.15 | 59.11 | 59.98 | 3,795,803 | +0.81(+1.37%) |
Jul 12, 2012 | 59.30 | 59.56 | 58.44 | 59.17 | 7,211,333 | -0.99(-1.64%) |
Jul 11, 2012 | 60.52 | 60.78 | 59.58 | 60.16 | 6,145,773 | -0.27(-0.45%) |
Jul 10, 2012 | 61.00 | 61.51 | 60.23 | 60.43 | 4,901,897 | -0.49(-0.80%) |
Jul 09, 2012 | 60.85 | 61.00 | 60.47 | 60.92 | 3,797,972 | -0.02(-0.03%) |
Jul 06, 2012 | 60.82 | 61.21 | 60.50 | 60.94 | 3,202,273 | -0.40(-0.65%) |
Jul 05, 2012 | 61.08 | 61.60 | 60.85 | 61.34 | 2,810,060 | -0.09(-0.14%) |
Jul 03, 2012 | 61.02 | 61.46 | 61.00 | 61.43 | 2,059,460 | +0.29(+0.47%) |
Jul 02, 2012 | 61.36 | 61.42 | 60.45 | 61.14 | 3,345,651 | -0.22(-0.36%) |
Jun 29, 2012 | 60.69 | 61.36 | 60.50 | 61.36 | 6,760,559 | +1.67(+2.80%) |
Jun 28, 2012 | 59.14 | 59.75 | 58.88 | 59.69 | 4,770,830 | +0.00(+0.00%) |
Jun 27, 2012 | 59.16 | 59.99 | 59.06 | 59.69 | 4,217,045 | +0.67(+1.14%) |
Jun 26, 2012 | 58.83 | 59.21 | 58.41 | 59.02 | 3,488,774 | +0.23(+0.38%) |
Jun 25, 2012 | 58.80 | 59.10 | 58.52 | 58.79 | 4,247,788 | -0.67(-1.13%) |
Jun 22, 2012 | 59.65 | 59.67 | 59.15 | 59.46 | 4,432,547 | +0.07(+0.12%) |
Jun 21, 2012 | 60.29 | 60.52 | 59.32 | 59.39 | 5,436,382 | -0.55(-0.93%) |
Jun 20, 2012 | 60.21 | 60.45 | 59.82 | 59.95 | 5,033,496 | -0.19(-0.32%) |
Jun 19, 2012 | 60.14 | 60.38 | 59.93 | 60.14 | 4,691,119 | +0.35(+0.58%) |
Jun 18, 2012 | 59.62 | 59.99 | 59.35 | 59.79 | 4,308,619 | -0.09(-0.15%) |
Jun 15, 2012 | 59.97 | 60.20 | 59.58 | 59.88 | 6,861,332 | +0.40(+0.67%) |
Jun 14, 2012 | 59.10 | 59.73 | 58.93 | 59.48 | 4,869,918 | +0.50(+0.85%) |
Jun 13, 2012 | 59.10 | 59.44 | 58.70 | 58.98 | 3,887,110 | -0.41(-0.69%) |
Jun 12, 2012 | 58.67 | 59.40 | 58.36 | 59.39 | 3,754,138 | +1.06(+1.82%) |
Jun 11, 2012 | 59.26 | 59.26 | 58.26 | 58.33 | 3,063,969 | -0.56(-0.95%) |
Jun 08, 2012 | 58.33 | 58.95 | 58.20 | 58.89 | 3,134,000 | +0.34(+0.58%) |
Jun 07, 2012 | 58.61 | 59.02 | 58.43 | 58.55 | 4,428,146 | +0.60(+1.03%) |
Jun 06, 2012 | 56.99 | 57.96 | 56.86 | 57.95 | 4,054,197 | +1.45(+2.57%) |
Jun 05, 2012 | 56.56 | 56.74 | 56.32 | 56.50 | 4,773,661 | -0.08(-0.13%) |
Jun 04, 2012 | 56.69 | 56.83 | 56.14 | 56.58 | 4,234,604 | -0.16(-0.28%) |
Jun 01, 2012 | 56.87 | 57.51 | 56.65 | 56.73 | 5,168,910 | -1.07(-1.85%) |
May 31, 2012 | 57.83 | 58.24 | 57.43 | 57.80 | 5,385,429 | -0.03(-0.05%) |
May 30, 2012 | 58.25 | 58.29 | 57.59 | 57.83 | 3,938,526 | -0.88(-1.49%) |
May 29, 2012 | 58.47 | 58.89 | 58.30 | 58.71 | 3,128,303 | +0.65(+1.12%) |
May 25, 2012 | 58.12 | 58.34 | 57.80 | 58.06 | 3,426,509 | -0.14(-0.24%) |
May 24, 2012 | 58.18 | 58.21 | 57.54 | 58.19 | 3,390,835 | +0.12(+0.21%) |
May 23, 2012 | 57.09 | 58.13 | 56.80 | 58.07 | 4,684,189 | +0.46(+0.80%) |
May 22, 2012 | 57.99 | 58.20 | 57.30 | 57.61 | 4,382,205 | -0.23(-0.39%) |
May 21, 2012 | 57.44 | 57.95 | 57.35 | 57.84 | 3,488,472 | +0.65(+1.14%) |
May 18, 2012 | 58.06 | 58.06 | 57.02 | 57.19 | 5,261,282 | -0.57(-0.98%) |
May 17, 2012 | 58.59 | 58.65 | 57.69 | 57.76 | 4,055,506 | -0.69(-1.18%) |
May 16, 2012 | 58.83 | 59.08 | 58.39 | 58.45 | 4,045,843 | +0.11(+0.19%) |
May 15, 2012 | 58.45 | 58.80 | 58.15 | 58.34 | 3,839,630 | -0.03(-0.06%) |
May 14, 2012 | 58.12 | 58.86 | 57.97 | 58.37 | 3,869,914 | -0.61(-1.04%) |
May 11, 2012 | 58.81 | 59.49 | 58.65 | 58.98 | 3,825,625 | -0.27(-0.46%) |
May 10, 2012 | 59.26 | 59.64 | 59.09 | 59.26 | 4,159,036 | -0.10(-0.16%) |
May 09, 2012 | 58.92 | 59.73 | 58.47 | 59.35 | 4,695,362 | -0.20(-0.33%) |
May 08, 2012 | 59.25 | 59.77 | 58.69 | 59.55 | 3,985,573 | -0.31(-0.51%) |
May 07, 2012 | 59.64 | 60.27 | 59.64 | 59.85 | 4,048,657 | -0.45(-0.74%) |
May 04, 2012 | 60.64 | 60.69 | 60.05 | 60.30 | 4,152,130 | -0.49(-0.81%) |
May 03, 2012 | 60.87 | 61.11 | 60.60 | 60.79 | 3,445,940 | -0.09(-0.15%) |
May 02, 2012 | 60.64 | 60.93 | 60.45 | 60.88 | 3,088,118 | -0.05(-0.09%) |