Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 69.88 | 70.15 | 69.74 | 69.79 | 1,403,115 | +0.40(+0.58%) |
Apr 29, 2013 | 69.18 | 69.56 | 69.17 | 69.39 | 702,709 | +0.77(+1.12%) |
Apr 26, 2013 | 68.54 | 68.82 | 68.40 | 68.62 | 581,552 | -0.20(-0.29%) |
Apr 25, 2013 | 68.89 | 69.43 | 68.72 | 68.82 | 1,703,857 | +0.73(+1.07%) |
Apr 24, 2013 | 68.17 | 68.52 | 68.01 | 68.09 | 831,899 | +0.82(+1.22%) |
Apr 23, 2013 | 66.54 | 67.33 | 66.50 | 67.27 | 590,600 | +1.23(+1.86%) |
Apr 22, 2013 | 65.76 | 66.25 | 65.39 | 66.04 | 635,376 | +0.41(+0.62%) |
Apr 19, 2013 | 65.66 | 65.69 | 65.33 | 65.63 | 635,127 | +0.17(+0.26%) |
Apr 18, 2013 | 65.65 | 65.77 | 65.16 | 65.46 | 997,417 | -0.06(-0.09%) |
Apr 17, 2013 | 65.63 | 65.65 | 65.11 | 65.52 | 1,108,363 | -1.05(-1.58%) |
Apr 16, 2013 | 66.58 | 66.63 | 66.24 | 66.57 | 1,189,133 | +0.71(+1.08%) |
Apr 15, 2013 | 66.21 | 66.37 | 65.76 | 65.86 | 882,139 | -1.03(-1.54%) |
Apr 12, 2013 | 67.15 | 67.15 | 66.81 | 66.89 | 1,510,137 | -0.06(-0.09%) |
Apr 11, 2013 | 67.03 | 67.41 | 66.89 | 66.95 | 1,498,432 | +0.52(+0.78%) |
Apr 10, 2013 | 66.47 | 66.71 | 66.32 | 66.43 | 824,803 | +0.22(+0.33%) |
Apr 09, 2013 | 65.60 | 66.23 | 65.55 | 66.21 | 2,394,535 | +0.70(+1.07%) |
Apr 08, 2013 | 65.44 | 65.89 | 65.29 | 65.51 | 2,186,603 | -0.57(-0.86%) |
Apr 05, 2013 | 65.52 | 66.17 | 65.29 | 66.08 | 1,243,624 | +0.09(+0.14%) |
Apr 04, 2013 | 66.06 | 66.26 | 65.80 | 65.99 | 1,928,093 | -0.35(-0.53%) |
Apr 03, 2013 | 66.79 | 66.90 | 66.18 | 66.34 | 1,296,823 | -0.46(-0.69%) |
Apr 02, 2013 | 67.14 | 67.20 | 66.80 | 66.80 | 1,070,051 | +0.20(+0.30%) |
Apr 01, 2013 | 66.82 | 66.93 | 66.54 | 66.60 | 758,567 | -0.22(-0.33%) |
Mar 28, 2013 | 66.95 | 67.09 | 66.30 | 66.82 | 1,493,301 | -0.23(-0.34%) |
Mar 27, 2013 | 66.67 | 67.12 | 66.54 | 67.05 | 891,572 | -0.38(-0.56%) |
Mar 26, 2013 | 67.04 | 67.51 | 66.88 | 67.43 | 789,009 | +0.79(+1.19%) |
Mar 25, 2013 | 67.16 | 67.30 | 66.50 | 66.64 | 927,299 | -0.83(-1.23%) |
Mar 22, 2013 | 67.25 | 67.97 | 67.11 | 67.47 | 870,866 | +0.64(+0.96%) |
Mar 21, 2013 | 67.00 | 67.50 | 66.83 | 66.83 | 3,145,109 | -0.75(-1.11%) |
Mar 20, 2013 | 67.71 | 67.77 | 67.18 | 67.58 | 1,830,423 | +0.12(+0.18%) |
Mar 19, 2013 | 67.52 | 67.54 | 67.00 | 67.46 | 752,098 | +0.15(+0.22%) |
Mar 18, 2013 | 67.28 | 67.60 | 67.26 | 67.31 | 1,074,150 | -0.56(-0.83%) |
Mar 15, 2013 | 67.60 | 67.89 | 67.52 | 67.87 | 870,883 | -0.58(-0.85%) |
Mar 14, 2013 | 67.94 | 68.61 | 67.87 | 68.45 | 901,755 | +0.70(+1.03%) |
Mar 13, 2013 | 67.81 | 67.88 | 67.55 | 67.75 | 553,047 | +0.01(+0.01%) |
Mar 12, 2013 | 67.92 | 68.00 | 67.66 | 67.74 | 1,073,547 | -0.34(-0.50%) |
Mar 11, 2013 | 67.72 | 68.25 | 67.63 | 68.08 | 2,418,980 | -0.05(-0.07%) |
Mar 08, 2013 | 68.02 | 68.17 | 67.78 | 68.13 | 1,279,942 | -0.73(-1.06%) |
Mar 07, 2013 | 68.46 | 68.86 | 68.40 | 68.86 | 1,032,584 | +0.36(+0.53%) |
Mar 06, 2013 | 68.74 | 68.77 | 68.01 | 68.50 | 814,225 | -0.06(-0.09%) |
Mar 05, 2013 | 68.90 | 68.92 | 68.36 | 68.56 | 703,532 | +0.63(+0.93%) |
Mar 04, 2013 | 67.66 | 67.93 | 67.52 | 67.93 | 810,485 | +0.28(+0.41%) |
Mar 01, 2013 | 67.31 | 67.86 | 67.05 | 67.65 | 712,157 | +0.31(+0.46%) |
Feb 28, 2013 | 67.34 | 67.82 | 67.30 | 67.34 | 538,397 | +0.01(+0.01%) |
Feb 27, 2013 | 66.49 | 67.36 | 66.34 | 67.33 | 685,646 | +0.86(+1.29%) |
Feb 26, 2013 | 66.55 | 66.71 | 66.06 | 66.47 | 748,840 | -1.01(-1.50%) |
Feb 22, 2013 | 67.27 | 67.52 | 66.84 | 67.48 | 924,954 | +0.66(+0.99%) |
Feb 21, 2013 | 66.96 | 67.13 | 66.52 | 66.82 | 767,760 | -0.58(-0.86%) |
Feb 20, 2013 | 68.18 | 68.21 | 67.30 | 67.40 | 1,777,835 | -0.84(-1.23%) |
Feb 19, 2013 | 67.89 | 68.30 | 67.89 | 68.24 | 1,269,967 | +1.12(+1.67%) |
Feb 15, 2013 | 67.13 | 67.35 | 66.78 | 67.12 | 1,747,716 | -0.56(-0.83%) |
Feb 14, 2013 | 67.39 | 68.80 | 67.31 | 67.68 | 2,244,025 | -0.59(-0.86%) |
Feb 13, 2013 | 68.31 | 68.38 | 68.04 | 68.27 | 1,601,162 | -1.20(-1.73%) |
Feb 12, 2013 | 69.06 | 69.54 | 68.91 | 69.47 | 1,165,737 | +0.47(+0.68%) |
Feb 11, 2013 | 68.94 | 69.21 | 68.72 | 69.00 | 1,780,100 | -0.20(-0.29%) |
Feb 08, 2013 | 69.25 | 69.57 | 69.11 | 69.20 | 1,864,805 | -0.24(-0.35%) |
Feb 07, 2013 | 69.84 | 69.89 | 69.04 | 69.44 | 1,582,608 | -1.17(-1.66%) |
Feb 06, 2013 | 70.16 | 70.61 | 70.02 | 70.61 | 1,091,993 | -0.09(-0.13%) |
Feb 04, 2013 | 71.19 | 71.39 | 70.63 | 70.70 | 3,526,423 | -2.08(-2.86%) |
Feb 01, 2013 | 72.25 | 72.79 | 71.97 | 72.78 | 801,831 | +0.06(+0.08%) |
Jan 31, 2013 | 73.62 | 73.66 | 72.66 | 72.72 | 1,103,179 | -1.93(-2.59%) |
Jan 30, 2013 | 74.70 | 74.95 | 74.54 | 74.65 | 517,939 | +0.10(+0.13%) |
Jan 29, 2013 | 73.95 | 74.68 | 73.93 | 74.55 | 786,661 | +1.10(+1.50%) |
Jan 28, 2013 | 73.46 | 73.54 | 73.17 | 73.45 | 665,051 | +0.06(+0.08%) |
Jan 25, 2013 | 73.53 | 73.65 | 72.96 | 73.39 | 947,514 | +1.16(+1.61%) |
Jan 24, 2013 | 71.85 | 72.36 | 71.83 | 72.23 | 467,826 | +0.00(+0.00%) |
Jan 23, 2013 | 71.96 | 72.30 | 71.76 | 72.23 | 595,474 | -0.15(-0.21%) |
Jan 22, 2013 | 71.97 | 72.48 | 71.84 | 72.38 | 607,306 | +0.24(+0.33%) |
Jan 18, 2013 | 72.13 | 72.21 | 71.60 | 72.14 | 737,044 | +0.17(+0.24%) |
Jan 17, 2013 | 71.68 | 72.24 | 71.54 | 71.97 | 1,146,928 | +0.71(+1.00%) |
Jan 16, 2013 | 71.41 | 71.56 | 71.21 | 71.26 | 1,044,565 | -0.49(-0.68%) |
Jan 15, 2013 | 71.11 | 71.81 | 71.08 | 71.75 | 1,007,609 | +0.08(+0.11%) |
Jan 14, 2013 | 71.21 | 71.67 | 70.96 | 71.67 | 639,505 | +0.01(+0.01%) |
Jan 11, 2013 | 71.58 | 71.69 | 71.27 | 71.66 | 1,098,501 | +0.56(+0.79%) |
Jan 10, 2013 | 70.99 | 71.25 | 70.82 | 71.10 | 2,238,616 | +0.60(+0.85%) |
Jan 09, 2013 | 70.65 | 70.95 | 70.48 | 70.50 | 959,951 | -0.45(-0.63%) |
Jan 08, 2013 | 71.01 | 71.04 | 70.55 | 70.95 | 704,476 | -0.17(-0.24%) |
Jan 07, 2013 | 70.77 | 71.15 | 70.75 | 71.12 | 565,805 | -0.16(-0.22%) |
Jan 04, 2013 | 70.90 | 71.42 | 70.84 | 71.28 | 1,498,446 | +0.34(+0.48%) |
Jan 03, 2013 | 71.00 | 71.29 | 70.82 | 70.94 | 732,767 | -0.11(-0.15%) |
Jan 02, 2013 | 71.28 | 71.30 | 70.67 | 71.05 | 742,678 | +0.16(+0.23%) |
Dec 31, 2012 | 70.39 | 70.97 | 70.39 | 70.89 | 800,300 | +0.17(+0.24%) |
Dec 28, 2012 | 70.76 | 71.11 | 70.65 | 70.72 | 674,112 | -0.65(-0.91%) |
Dec 27, 2012 | 71.89 | 71.89 | 70.96 | 71.37 | 852,231 | +0.45(+0.63%) |
Dec 26, 2012 | 71.14 | 71.32 | 70.85 | 70.92 | 241,509 | +0.17(+0.24%) |
Dec 24, 2012 | 71.31 | 71.34 | 70.69 | 70.75 | 156,617 | -0.50(-0.70%) |
Dec 21, 2012 | 70.75 | 71.41 | 70.75 | 71.25 | 474,441 | -0.56(-0.78%) |
Dec 20, 2012 | 71.66 | 71.90 | 71.56 | 71.81 | 475,892 | +0.24(+0.34%) |
Dec 19, 2012 | 71.82 | 71.90 | 71.54 | 71.57 | 897,057 | -0.38(-0.53%) |
Dec 18, 2012 | 71.71 | 72.00 | 71.62 | 71.95 | 619,635 | +0.73(+1.02%) |
Dec 17, 2012 | 70.89 | 71.38 | 70.89 | 71.22 | 323,306 | +0.30(+0.42%) |
Dec 14, 2012 | 70.83 | 71.10 | 70.74 | 70.92 | 373,637 | +0.29(+0.41%) |
Dec 13, 2012 | 71.30 | 71.30 | 70.52 | 70.63 | 417,862 | -0.22(-0.31%) |
Dec 12, 2012 | 70.95 | 71.34 | 70.84 | 70.85 | 575,256 | +0.66(+0.94%) |
Dec 11, 2012 | 70.12 | 70.47 | 70.11 | 70.19 | 442,146 | +0.33(+0.47%) |
Dec 10, 2012 | 69.78 | 69.99 | 69.78 | 69.86 | 319,148 | +0.49(+0.71%) |
Dec 07, 2012 | 69.49 | 69.59 | 69.22 | 69.37 | 344,184 | -0.12(-0.17%) |
Dec 06, 2012 | 69.94 | 69.94 | 69.31 | 69.49 | 428,652 | +0.31(+0.45%) |
Dec 05, 2012 | 69.09 | 69.49 | 68.83 | 69.18 | 532,286 | -0.04(-0.06%) |
Dec 04, 2012 | 69.42 | 69.45 | 68.98 | 69.22 | 1,050,582 | +0.14(+0.20%) |
Nov 30, 2012 | 69.36 | 69.59 | 68.92 | 69.08 | 813,572 | -0.01(-0.01%) |
Nov 29, 2012 | 68.96 | 69.42 | 68.87 | 69.09 | 899,227 | +0.06(+0.09%) |
Nov 28, 2012 | 68.42 | 69.10 | 68.13 | 69.03 | 615,702 | +0.47(+0.69%) |
Nov 27, 2012 | 68.96 | 68.97 | 68.47 | 68.56 | 418,708 | -0.50(-0.72%) |
Nov 26, 2012 | 68.87 | 69.10 | 68.66 | 69.06 | 559,675 | -0.19(-0.27%) |
Nov 23, 2012 | 68.80 | 69.25 | 68.70 | 69.25 | 214,816 | +0.91(+1.33%) |
Nov 21, 2012 | 68.37 | 68.51 | 68.02 | 68.34 | 1,014,969 | +0.30(+0.44%) |
Nov 20, 2012 | 67.71 | 68.10 | 67.62 | 68.04 | 681,775 | -0.28(-0.41%) |
Nov 19, 2012 | 67.32 | 68.32 | 67.28 | 68.32 | 1,224,410 | +1.12(+1.67%) |
Nov 16, 2012 | 67.05 | 67.25 | 66.25 | 67.20 | 902,410 | -0.61(-0.90%) |
Nov 15, 2012 | 68.01 | 68.40 | 67.59 | 67.81 | 864,809 | -0.35(-0.51%) |
Nov 14, 2012 | 69.03 | 69.07 | 68.14 | 68.16 | 520,545 | -1.88(-2.68%) |
Nov 13, 2012 | 69.73 | 70.83 | 69.65 | 70.04 | 552,504 | -0.12(-0.17%) |
Nov 12, 2012 | 70.18 | 70.29 | 69.91 | 70.16 | 319,868 | +0.13(+0.19%) |
Nov 09, 2012 | 69.86 | 70.40 | 69.76 | 70.03 | 572,649 | +0.03(+0.04%) |
Nov 08, 2012 | 70.75 | 70.85 | 70.00 | 70.00 | 672,548 | -1.11(-1.56%) |
Nov 07, 2012 | 71.43 | 71.43 | 70.67 | 71.11 | 401,847 | -0.59(-0.82%) |
Nov 06, 2012 | 71.60 | 71.93 | 71.41 | 71.70 | 811,373 | +0.16(+0.22%) |
Nov 05, 2012 | 71.60 | 71.67 | 71.21 | 71.54 | 428,185 | +0.04(+0.06%) |
Nov 02, 2012 | 72.20 | 72.20 | 71.42 | 71.50 | 780,477 | -0.55(-0.76%) |
Nov 01, 2012 | 71.85 | 72.67 | 71.74 | 72.05 | 1,122,978 | +1.42(+2.01%) |
Oct 31, 2012 | 71.42 | 71.54 | 70.55 | 70.63 | 522,452 | +0.58(+0.83%) |
Oct 26, 2012 | 70.15 | 70.05 | 70.05 | 70.05 | 587,400 | +0.08(+0.11%) |
Oct 25, 2012 | 70.14 | 70.30 | 69.60 | 69.97 | 637,381 | -0.11(-0.16%) |
Oct 24, 2012 | 70.37 | 70.49 | 70.00 | 70.08 | 783,598 | +0.53(+0.76%) |
Oct 23, 2012 | 69.82 | 69.92 | 69.12 | 69.55 | 1,349,827 | -0.76(-1.08%) |
Oct 19, 2012 | 70.99 | 70.99 | 70.19 | 70.31 | 868,716 | -0.67(-0.94%) |
Oct 18, 2012 | 71.01 | 71.42 | 70.88 | 70.98 | 1,254,633 | -1.30(-1.80%) |
Oct 17, 2012 | 72.01 | 72.50 | 71.99 | 72.28 | 456,383 | +0.63(+0.88%) |
Oct 16, 2012 | 71.66 | 71.87 | 71.39 | 71.65 | 571,222 | +0.80(+1.13%) |
Oct 15, 2012 | 70.69 | 70.97 | 70.31 | 70.85 | 362,729 | +0.14(+0.20%) |
Oct 12, 2012 | 70.82 | 71.04 | 70.57 | 70.71 | 326,278 | -0.04(-0.06%) |
Oct 11, 2012 | 71.21 | 71.29 | 70.71 | 70.75 | 357,520 | +0.19(+0.27%) |
Oct 10, 2012 | 70.57 | 71.08 | 70.50 | 70.56 | 808,056 | -0.37(-0.52%) |
Oct 09, 2012 | 71.04 | 71.28 | 70.63 | 70.93 | 963,163 | -0.65(-0.91%) |
Oct 08, 2012 | 71.24 | 71.58 | 71.16 | 71.58 | 412,762 | -0.06(-0.08%) |
Oct 05, 2012 | 72.09 | 72.16 | 71.47 | 71.64 | 498,072 | +0.07(+0.10%) |
Oct 04, 2012 | 71.35 | 71.65 | 71.05 | 71.57 | 1,096,728 | +0.18(+0.25%) |
Oct 03, 2012 | 71.48 | 71.73 | 71.22 | 71.39 | 549,119 | -0.46(-0.64%) |
Oct 02, 2012 | 72.17 | 72.24 | 71.63 | 71.85 | 460,596 | +0.45(+0.63%) |
Oct 01, 2012 | 71.65 | 72.40 | 71.35 | 71.40 | 559,467 | +0.10(+0.14%) |
Sep 28, 2012 | 71.64 | 71.69 | 70.93 | 71.30 | 789,870 | -1.46(-2.01%) |
Sep 27, 2012 | 71.91 | 72.77 | 71.79 | 72.76 | 529,413 | +0.25(+0.34%) |
Sep 26, 2012 | 72.62 | 72.62 | 72.11 | 72.51 | 570,667 | -0.59(-0.81%) |
Sep 25, 2012 | 73.48 | 74.00 | 73.07 | 73.10 | 526,395 | -0.15(-0.20%) |
Sep 24, 2012 | 73.08 | 73.52 | 72.94 | 73.25 | 467,639 | -0.24(-0.33%) |
Sep 21, 2012 | 73.44 | 73.69 | 73.29 | 73.49 | 559,163 | -0.01(-0.01%) |
Sep 20, 2012 | 72.90 | 73.67 | 72.73 | 73.50 | 842,254 | -1.02(-1.37%) |
Sep 19, 2012 | 74.91 | 74.94 | 74.46 | 74.52 | 689,621 | -0.27(-0.36%) |
Sep 18, 2012 | 74.80 | 75.15 | 74.57 | 74.79 | 994,595 | -0.07(-0.09%) |
Sep 17, 2012 | 75.19 | 75.62 | 74.86 | 74.86 | 463,676 | -0.14(-0.19%) |
Sep 14, 2012 | 75.93 | 76.13 | 74.92 | 75.00 | 919,670 | -0.56(-0.74%) |
Sep 13, 2012 | 74.28 | 75.94 | 74.06 | 75.56 | 655,826 | +1.75(+2.37%) |
Sep 12, 2012 | 73.94 | 74.08 | 73.49 | 73.81 | 367,481 | +0.01(+0.01%) |
Sep 11, 2012 | 73.41 | 74.00 | 73.36 | 73.80 | 400,850 | +0.69(+0.94%) |
Sep 10, 2012 | 73.54 | 73.79 | 73.11 | 73.11 | 701,555 | -0.64(-0.87%) |
Sep 07, 2012 | 73.27 | 73.85 | 73.20 | 73.75 | 597,973 | +0.47(+0.64%) |
Sep 06, 2012 | 71.93 | 73.34 | 71.87 | 73.28 | 541,558 | +1.77(+2.48%) |
Sep 05, 2012 | 71.86 | 71.89 | 71.45 | 71.51 | 317,713 | -0.32(-0.45%) |
Sep 04, 2012 | 72.38 | 72.39 | 71.55 | 71.83 | 380,880 | -0.36(-0.50%) |
Aug 31, 2012 | 72.67 | 72.82 | 71.86 | 72.19 | 688,002 | +0.09(+0.12%) |
Aug 30, 2012 | 72.45 | 72.45 | 71.85 | 72.10 | 424,389 | -0.42(-0.58%) |
Aug 29, 2012 | 72.79 | 72.79 | 72.46 | 72.52 | 357,909 | -0.22(-0.30%) |
Aug 27, 2012 | 73.00 | 73.14 | 72.73 | 72.74 | 237,570 | -0.17(-0.23%) |
Aug 24, 2012 | 72.98 | 73.36 | 72.70 | 72.91 | 440,496 | +0.00(+0.00%) |
Aug 23, 2012 | 73.13 | 73.28 | 72.86 | 72.91 | 442,846 | -0.36(-0.49%) |
Aug 22, 2012 | 72.82 | 73.35 | 72.74 | 73.27 | 533,965 | -0.23(-0.31%) |
Aug 21, 2012 | 73.55 | 74.05 | 73.30 | 73.50 | 609,122 | -0.06(-0.08%) |
Aug 20, 2012 | 73.27 | 73.64 | 73.11 | 73.56 | 573,975 | +0.01(+0.01%) |
Aug 17, 2012 | 73.72 | 73.72 | 73.37 | 73.55 | 435,876 | -0.16(-0.22%) |
Aug 16, 2012 | 73.28 | 73.75 | 73.15 | 73.71 | 655,631 | +0.15(+0.20%) |
Aug 15, 2012 | 73.55 | 73.75 | 73.31 | 73.56 | 410,542 | +0.28(+0.38%) |
Aug 14, 2012 | 73.50 | 73.58 | 73.15 | 73.28 | 512,442 | +0.17(+0.23%) |
Aug 13, 2012 | 73.18 | 73.30 | 72.92 | 73.11 | 349,527 | -0.26(-0.35%) |
Aug 10, 2012 | 72.75 | 73.47 | 72.56 | 73.37 | 1,088,774 | +0.02(+0.03%) |
Aug 09, 2012 | 73.05 | 73.74 | 72.90 | 73.35 | 707,056 | +0.30(+0.41%) |
Aug 08, 2012 | 73.10 | 73.40 | 72.99 | 73.05 | 782,373 | -0.66(-0.90%) |
Aug 07, 2012 | 73.62 | 74.00 | 73.49 | 73.71 | 742,880 | +1.30(+1.80%) |
Aug 06, 2012 | 72.55 | 72.85 | 72.38 | 72.41 | 526,936 | -0.04(-0.06%) |
Aug 03, 2012 | 72.19 | 72.73 | 72.15 | 72.45 | 831,047 | +2.01(+2.85%) |
Aug 02, 2012 | 70.76 | 71.17 | 70.03 | 70.44 | 698,673 | -0.50(-0.70%) |
Aug 01, 2012 | 70.74 | 71.34 | 70.36 | 70.94 | 663,005 | +0.38(+0.54%) |
Jul 31, 2012 | 71.15 | 71.20 | 70.45 | 70.56 | 697,759 | -0.26(-0.37%) |
Jul 30, 2012 | 70.07 | 71.00 | 70.00 | 70.82 | 484,993 | +0.51(+0.73%) |
Jul 27, 2012 | 69.58 | 70.34 | 69.32 | 70.31 | 999,823 | +0.57(+0.82%) |
Jul 26, 2012 | 69.18 | 70.32 | 69.13 | 69.74 | 1,249,617 | -0.66(-0.94%) |
Jul 25, 2012 | 70.21 | 70.68 | 69.86 | 70.40 | 768,575 | +0.58(+0.83%) |
Jul 24, 2012 | 70.24 | 70.32 | 69.18 | 69.82 | 625,503 | -0.81(-1.15%) |
Jul 23, 2012 | 69.94 | 70.81 | 69.65 | 70.63 | 908,085 | -1.19(-1.66%) |
Jul 20, 2012 | 71.76 | 72.05 | 71.76 | 71.82 | 1,076,772 | -0.44(-0.61%) |
Jul 19, 2012 | 72.00 | 72.50 | 71.93 | 72.26 | 1,198,310 | +0.01(+0.01%) |
Jul 18, 2012 | 71.18 | 72.25 | 71.15 | 72.25 | 385,732 | +0.23(+0.32%) |
Jul 17, 2012 | 71.92 | 72.14 | 71.23 | 72.02 | 507,983 | -0.01(-0.01%) |
Jul 16, 2012 | 71.73 | 72.18 | 71.41 | 72.03 | 458,264 | +0.64(+0.90%) |
Jul 13, 2012 | 70.59 | 71.57 | 70.54 | 71.39 | 1,755,366 | +0.87(+1.23%) |
Jul 12, 2012 | 70.57 | 70.88 | 70.27 | 70.52 | 837,142 | -0.48(-0.68%) |
Jul 11, 2012 | 70.40 | 71.28 | 70.31 | 71.00 | 415,267 | +0.89(+1.27%) |
Jul 10, 2012 | 70.52 | 70.65 | 69.82 | 70.11 | 415,588 | +0.30(+0.43%) |
Jul 09, 2012 | 69.59 | 69.89 | 69.04 | 69.81 | 542,183 | -0.71(-1.01%) |
Jul 06, 2012 | 70.43 | 70.57 | 70.10 | 70.52 | 779,269 | +0.11(+0.16%) |
Jul 05, 2012 | 70.19 | 70.70 | 69.97 | 70.41 | 1,050,705 | -0.59(-0.83%) |
Jul 03, 2012 | 70.53 | 71.35 | 70.48 | 71.00 | 375,834 | +0.50(+0.71%) |
Jul 02, 2012 | 70.30 | 70.59 | 69.89 | 70.50 | 643,712 | +0.57(+0.82%) |
Jun 29, 2012 | 70.41 | 70.65 | 69.61 | 69.93 | 702,073 | +1.41(+2.06%) |
Jun 28, 2012 | 67.73 | 68.52 | 67.46 | 68.52 | 516,787 | +0.39(+0.57%) |
Jun 27, 2012 | 67.76 | 68.30 | 67.62 | 68.13 | 520,962 | +0.40(+0.59%) |
Jun 26, 2012 | 67.42 | 67.94 | 67.08 | 67.73 | 670,777 | +0.63(+0.94%) |
Jun 25, 2012 | 67.15 | 67.28 | 66.79 | 67.10 | 459,230 | -1.17(-1.71%) |
Jun 22, 2012 | 67.99 | 68.41 | 67.53 | 68.27 | 775,894 | +0.37(+0.54%) |
Jun 21, 2012 | 69.30 | 69.43 | 67.87 | 67.90 | 799,306 | -2.38(-3.39%) |
Jun 20, 2012 | 70.21 | 70.80 | 69.77 | 70.28 | 799,041 | +0.29(+0.41%) |
Jun 19, 2012 | 69.54 | 70.36 | 69.34 | 69.99 | 673,326 | +1.47(+2.15%) |
Jun 18, 2012 | 68.79 | 69.07 | 68.31 | 68.52 | 834,545 | -0.31(-0.45%) |
Jun 15, 2012 | 68.39 | 68.93 | 68.25 | 68.83 | 800,707 | +1.35(+2.00%) |
Jun 14, 2012 | 67.05 | 67.75 | 66.86 | 67.48 | 783,746 | +0.53(+0.79%) |
Jun 13, 2012 | 66.98 | 67.71 | 66.67 | 66.95 | 842,019 | +0.21(+0.31%) |
Jun 12, 2012 | 66.27 | 66.82 | 65.68 | 66.74 | 781,986 | +1.07(+1.63%) |
Jun 11, 2012 | 66.12 | 66.34 | 65.64 | 65.67 | 982,209 | -0.01(-0.02%) |
Jun 08, 2012 | 64.68 | 65.75 | 64.68 | 65.68 | 596,508 | -0.08(-0.12%) |
Jun 07, 2012 | 66.89 | 66.89 | 65.67 | 65.76 | 804,708 | +0.06(+0.09%) |
Jun 06, 2012 | 64.35 | 65.77 | 64.33 | 65.70 | 722,258 | +2.13(+3.35%) |
Jun 05, 2012 | 64.16 | 64.22 | 63.31 | 63.57 | 895,885 | -0.09(-0.14%) |
Jun 04, 2012 | 63.85 | 63.99 | 63.25 | 63.66 | 356,739 | +0.31(+0.49%) |
Jun 01, 2012 | 63.41 | 63.74 | 63.05 | 63.35 | 1,323,622 | -1.00(-1.55%) |
May 31, 2012 | 64.42 | 64.68 | 63.32 | 64.35 | 1,433,392 | +0.51(+0.80%) |
May 30, 2012 | 64.07 | 64.18 | 63.71 | 63.84 | 871,089 | -1.28(-1.97%) |
May 29, 2012 | 65.44 | 65.73 | 64.83 | 65.12 | 579,960 | +0.20(+0.31%) |
May 25, 2012 | 64.80 | 65.33 | 64.72 | 64.92 | 463,047 | +0.00(+0.00%) |
May 24, 2012 | 65.43 | 65.63 | 64.61 | 64.92 | 1,010,542 | +0.19(+0.29%) |
May 23, 2012 | 64.76 | 65.05 | 63.81 | 64.73 | 1,035,379 | -0.71(-1.08%) |
May 22, 2012 | 65.72 | 66.15 | 65.16 | 65.44 | 452,824 | -0.06(-0.09%) |
May 21, 2012 | 64.87 | 65.55 | 64.71 | 65.50 | 684,082 | +1.08(+1.68%) |
May 18, 2012 | 65.21 | 65.23 | 64.14 | 64.42 | 746,007 | -0.33(-0.51%) |
May 17, 2012 | 64.96 | 65.39 | 64.58 | 64.75 | 962,364 | -1.26(-1.91%) |
May 16, 2012 | 66.41 | 66.72 | 65.84 | 66.01 | 648,925 | -0.22(-0.33%) |
May 15, 2012 | 66.53 | 66.88 | 66.03 | 66.23 | 626,678 | -0.96(-1.43%) |
May 14, 2012 | 67.02 | 67.51 | 66.83 | 67.19 | 772,304 | -0.83(-1.22%) |
May 11, 2012 | 68.12 | 68.84 | 68.01 | 68.02 | 581,199 | -0.71(-1.03%) |
May 10, 2012 | 68.45 | 69.20 | 68.42 | 68.73 | 572,432 | +0.32(+0.47%) |
May 09, 2012 | 67.81 | 68.93 | 67.72 | 68.41 | 1,549,305 | -2.26(-3.20%) |
May 08, 2012 | 71.10 | 71.21 | 69.45 | 70.67 | 984,439 | -1.40(-1.94%) |
May 07, 2012 | 71.21 | 72.19 | 71.11 | 72.07 | 399,117 | +0.42(+0.59%) |
May 04, 2012 | 72.40 | 72.50 | 71.26 | 71.65 | 474,956 | -1.39(-1.90%) |
May 03, 2012 | 73.31 | 73.37 | 72.80 | 73.04 | 420,535 | -0.11(-0.15%) |
May 02, 2012 | 72.79 | 73.17 | 72.34 | 73.15 | 947,801 | -0.82(-1.11%) |