Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.51 | 84.51 | 83.80 | 84.17 | 52,875 | -0.42(-0.49%) |
Apr 29, 2013 | 84.55 | 84.89 | 84.50 | 84.59 | 40,976 | +0.18(+0.21%) |
Apr 26, 2013 | 83.94 | 84.41 | 84.00 | 84.41 | 18,061 | +0.42(+0.50%) |
Apr 25, 2013 | 84.05 | 84.34 | 83.43 | 84.00 | 15,240 | +0.23(+0.27%) |
Apr 24, 2013 | 85.19 | 85.19 | 83.77 | 83.77 | 33,959 | -1.21(-1.43%) |
Apr 23, 2013 | 84.37 | 85.16 | 84.37 | 84.98 | 13,575 | +0.65(+0.78%) |
Apr 22, 2013 | 84.25 | 84.45 | 83.64 | 84.33 | 20,459 | +0.25(+0.29%) |
Apr 19, 2013 | 83.12 | 84.08 | 83.12 | 84.08 | 19,534 | +1.28(+1.55%) |
Apr 18, 2013 | 83.52 | 83.52 | 82.54 | 82.80 | 19,503 | -0.32(-0.39%) |
Apr 17, 2013 | 82.59 | 83.27 | 82.30 | 83.12 | 118,811 | +0.42(+0.50%) |
Apr 16, 2013 | 82.07 | 82.70 | 81.86 | 82.70 | 33,958 | +1.16(+1.43%) |
Apr 15, 2013 | 82.93 | 83.06 | 81.54 | 81.54 | 695,952 | -1.48(-1.79%) |
Apr 12, 2013 | 82.87 | 83.05 | 82.62 | 83.02 | 13,014 | +0.12(+0.15%) |
Apr 11, 2013 | 82.36 | 83.19 | 82.36 | 82.90 | 44,127 | +0.60(+0.73%) |
Apr 10, 2013 | 81.74 | 82.31 | 81.60 | 82.30 | 13,477 | +0.98(+1.20%) |
Apr 09, 2013 | 81.26 | 81.70 | 81.17 | 81.32 | 11,603 | +0.17(+0.21%) |
Apr 08, 2013 | 80.67 | 81.26 | 80.51 | 81.15 | 10,093 | +0.03(+0.04%) |
Apr 05, 2013 | 81.02 | 81.21 | 80.70 | 81.12 | 21,519 | -0.60(-0.74%) |
Apr 04, 2013 | 81.73 | 81.92 | 81.27 | 81.72 | 15,207 | +0.17(+0.21%) |
Apr 03, 2013 | 82.26 | 82.26 | 81.30 | 81.55 | 38,159 | -0.57(-0.69%) |
Apr 02, 2013 | 81.46 | 82.26 | 81.46 | 82.12 | 16,623 | +0.98(+1.20%) |
Apr 01, 2013 | 81.56 | 81.57 | 80.90 | 81.14 | 38,635 | -0.36(-0.45%) |
Mar 28, 2013 | 81.08 | 81.56 | 81.08 | 81.51 | 32,751 | +0.66(+0.81%) |
Mar 27, 2013 | 80.61 | 80.85 | 80.17 | 80.85 | 6,650 | +0.14(+0.18%) |
Mar 26, 2013 | 80.49 | 80.73 | 80.42 | 80.71 | 33,168 | +0.61(+0.76%) |
Mar 25, 2013 | 80.71 | 80.74 | 79.98 | 80.10 | 9,521 | -0.26(-0.33%) |
Mar 22, 2013 | 80.41 | 80.56 | 80.29 | 80.36 | 5,855 | +0.03(+0.04%) |
Mar 21, 2013 | 80.59 | 80.78 | 80.28 | 80.33 | 25,598 | -0.32(-0.40%) |
Mar 20, 2013 | 80.19 | 80.69 | 80.19 | 80.65 | 9,824 | +0.64(+0.80%) |
Mar 19, 2013 | 80.20 | 80.38 | 79.56 | 80.00 | 95,156 | -0.18(-0.22%) |
Mar 18, 2013 | 80.87 | 80.87 | 79.95 | 80.18 | 28,784 | -0.53(-0.65%) |
Mar 15, 2013 | 80.79 | 80.84 | 80.42 | 80.71 | 4,256 | -0.17(-0.21%) |
Mar 14, 2013 | 80.74 | 80.88 | 80.50 | 80.88 | 20,404 | +0.36(+0.45%) |
Mar 13, 2013 | 80.75 | 80.75 | 80.36 | 80.51 | 7,857 | -0.56(-0.69%) |
Mar 12, 2013 | 80.94 | 81.07 | 80.75 | 81.07 | 83,140 | +0.38(+0.47%) |
Mar 11, 2013 | 80.44 | 80.69 | 80.33 | 80.69 | 11,439 | +0.42(+0.53%) |
Mar 08, 2013 | 80.17 | 80.40 | 79.82 | 80.27 | 18,110 | +0.28(+0.35%) |
Mar 07, 2013 | 80.01 | 80.17 | 79.82 | 79.99 | 17,172 | +0.03(+0.04%) |
Mar 06, 2013 | 79.78 | 80.05 | 79.61 | 79.95 | 134,799 | +0.39(+0.49%) |
Mar 05, 2013 | 79.56 | 79.94 | 79.37 | 79.56 | 133,536 | +0.00(+0.00%) |
Mar 04, 2013 | 78.60 | 79.56 | 78.45 | 79.56 | 17,491 | +1.06(+1.35%) |
Mar 01, 2013 | 77.91 | 78.51 | 77.74 | 78.51 | 18,000 | +0.28(+0.36%) |
Feb 28, 2013 | 78.23 | 78.65 | 78.14 | 78.23 | 7,671 | +0.15(+0.20%) |
Feb 27, 2013 | 77.28 | 78.35 | 77.28 | 78.07 | 11,466 | +0.91(+1.19%) |
Feb 26, 2013 | 77.39 | 77.42 | 76.68 | 77.16 | 47,874 | -1.24(-1.58%) |
Feb 22, 2013 | 78.12 | 78.40 | 78.00 | 78.40 | 22,394 | +0.34(+0.43%) |
Feb 21, 2013 | 78.56 | 78.56 | 77.78 | 78.06 | 21,928 | -0.62(-0.79%) |
Feb 20, 2013 | 78.97 | 79.22 | 78.67 | 78.67 | 31,520 | -0.31(-0.39%) |
Feb 19, 2013 | 78.10 | 78.98 | 78.10 | 78.98 | 20,524 | +1.01(+1.29%) |
Feb 15, 2013 | 77.91 | 78.16 | 77.78 | 77.97 | 9,866 | +0.19(+0.25%) |
Feb 14, 2013 | 77.18 | 77.84 | 77.08 | 77.78 | 16,874 | -0.01(-0.01%) |
Feb 13, 2013 | 77.68 | 77.84 | 77.49 | 77.79 | 30,904 | +0.08(+0.11%) |
Feb 12, 2013 | 77.91 | 77.95 | 77.70 | 77.70 | 9,411 | -0.16(-0.21%) |
Feb 11, 2013 | 77.83 | 77.96 | 77.77 | 77.86 | 11,476 | +0.09(+0.12%) |
Feb 08, 2013 | 77.49 | 77.83 | 77.24 | 77.77 | 71,750 | +0.32(+0.42%) |
Feb 07, 2013 | 77.86 | 77.96 | 76.98 | 77.45 | 20,807 | -0.52(-0.66%) |
Feb 06, 2013 | 77.73 | 77.99 | 77.64 | 77.96 | 18,225 | +0.86(+1.12%) |
Feb 04, 2013 | 77.58 | 77.58 | 77.09 | 77.10 | 28,346 | -0.66(-0.85%) |
Feb 01, 2013 | 77.75 | 77.93 | 77.41 | 77.76 | 26,081 | +0.53(+0.69%) |
Jan 31, 2013 | 77.07 | 77.51 | 77.07 | 77.23 | 35,769 | +0.19(+0.24%) |
Jan 30, 2013 | 77.21 | 77.35 | 76.74 | 77.04 | 21,554 | -0.22(-0.29%) |
Jan 29, 2013 | 76.66 | 77.31 | 76.62 | 77.26 | 17,645 | +0.63(+0.82%) |
Jan 28, 2013 | 77.28 | 77.28 | 76.63 | 76.63 | 27,181 | -0.60(-0.78%) |
Jan 25, 2013 | 76.91 | 77.24 | 76.65 | 77.24 | 23,385 | +0.60(+0.78%) |
Jan 24, 2013 | 76.30 | 77.02 | 76.13 | 76.64 | 25,897 | +0.38(+0.49%) |
Jan 23, 2013 | 76.70 | 76.74 | 76.21 | 76.26 | 377,946 | -0.50(-0.65%) |
Jan 22, 2013 | 76.84 | 76.84 | 76.22 | 76.76 | 18,006 | +0.08(+0.10%) |
Jan 18, 2013 | 76.59 | 76.69 | 76.24 | 76.68 | 21,178 | +0.09(+0.12%) |
Jan 17, 2013 | 76.85 | 76.85 | 76.39 | 76.59 | 28,473 | +0.14(+0.18%) |
Jan 16, 2013 | 76.95 | 76.95 | 76.42 | 76.46 | 16,368 | -0.55(-0.71%) |
Jan 15, 2013 | 76.14 | 77.02 | 76.14 | 77.01 | 14,781 | +0.61(+0.80%) |
Jan 14, 2013 | 76.31 | 76.69 | 76.23 | 76.40 | 34,219 | +0.05(+0.07%) |
Jan 11, 2013 | 76.85 | 76.85 | 76.29 | 76.35 | 23,487 | -0.51(-0.66%) |
Jan 10, 2013 | 76.64 | 76.86 | 76.30 | 76.85 | 41,089 | +0.52(+0.68%) |
Jan 09, 2013 | 76.17 | 76.34 | 75.68 | 76.34 | 42,396 | +0.87(+1.15%) |
Jan 08, 2013 | 74.98 | 75.60 | 74.98 | 75.47 | 29,357 | +0.36(+0.47%) |
Jan 07, 2013 | 74.61 | 75.14 | 74.53 | 75.11 | 24,057 | +0.53(+0.70%) |
Jan 04, 2013 | 74.14 | 74.72 | 74.05 | 74.58 | 33,253 | +0.58(+0.79%) |
Jan 03, 2013 | 73.46 | 74.19 | 73.17 | 74.00 | 76,375 | +0.79(+1.08%) |
Jan 02, 2013 | 73.04 | 73.26 | 72.84 | 73.21 | 60,635 | +1.21(+1.68%) |
Dec 31, 2012 | 71.02 | 72.00 | 70.78 | 72.00 | 79,760 | +0.86(+1.21%) |
Dec 28, 2012 | 71.44 | 71.78 | 71.12 | 71.14 | 51,760 | -0.78(-1.08%) |
Dec 27, 2012 | 72.06 | 72.39 | 71.20 | 71.92 | 60,802 | -0.18(-0.25%) |
Dec 26, 2012 | 72.42 | 72.44 | 72.03 | 72.09 | 27,286 | -0.29(-0.40%) |
Dec 24, 2012 | 72.37 | 72.51 | 72.29 | 72.38 | 13,242 | -0.19(-0.26%) |
Dec 21, 2012 | 72.32 | 72.68 | 72.23 | 72.57 | 67,088 | -0.36(-0.50%) |
Dec 20, 2012 | 72.77 | 73.14 | 72.67 | 72.93 | 86,118 | +0.02(+0.02%) |
Dec 19, 2012 | 73.64 | 73.64 | 72.92 | 72.92 | 26,223 | -0.65(-0.88%) |
Dec 18, 2012 | 73.02 | 73.68 | 72.83 | 73.57 | 53,645 | +0.72(+0.98%) |
Dec 17, 2012 | 72.24 | 73.00 | 72.24 | 72.85 | 86,061 | +0.63(+0.88%) |
Dec 14, 2012 | 72.74 | 72.81 | 72.19 | 72.22 | 20,904 | -0.56(-0.78%) |
Dec 13, 2012 | 73.54 | 73.54 | 72.71 | 72.78 | 36,127 | -1.03(-1.39%) |
Dec 12, 2012 | 74.26 | 74.33 | 73.73 | 73.81 | 62,727 | -0.35(-0.47%) |
Dec 11, 2012 | 73.53 | 74.24 | 73.53 | 74.16 | 34,964 | +0.79(+1.08%) |
Dec 10, 2012 | 72.96 | 73.58 | 72.96 | 73.36 | 167,135 | +0.37(+0.51%) |
Dec 07, 2012 | 72.92 | 73.01 | 72.53 | 72.99 | 22,933 | +0.11(+0.15%) |
Dec 06, 2012 | 73.06 | 73.09 | 72.79 | 72.88 | 51,283 | -0.14(-0.20%) |
Dec 05, 2012 | 73.06 | 73.32 | 72.66 | 73.03 | 53,486 | -0.01(-0.01%) |
Dec 04, 2012 | 72.91 | 73.32 | 72.67 | 73.03 | 498,807 | -0.12(-0.16%) |
Nov 30, 2012 | 73.14 | 73.25 | 72.97 | 73.15 | 9,709 | -0.01(-0.01%) |
Nov 29, 2012 | 72.60 | 73.35 | 72.60 | 73.16 | 33,048 | +0.75(+1.04%) |
Nov 28, 2012 | 71.92 | 72.44 | 71.47 | 72.41 | 16,902 | +0.36(+0.50%) |
Nov 27, 2012 | 72.26 | 72.44 | 72.05 | 72.05 | 14,102 | -0.24(-0.34%) |
Nov 26, 2012 | 72.11 | 72.31 | 71.70 | 72.29 | 46,456 | -0.02(-0.02%) |
Nov 23, 2012 | 71.81 | 72.32 | 71.81 | 72.31 | 11,779 | +0.73(+1.02%) |
Nov 21, 2012 | 71.42 | 71.59 | 71.37 | 71.58 | 16,984 | +0.29(+0.40%) |
Nov 20, 2012 | 70.88 | 71.31 | 70.72 | 71.29 | 40,349 | +0.42(+0.59%) |
Nov 19, 2012 | 70.64 | 71.00 | 70.64 | 70.87 | 52,825 | +0.83(+1.19%) |
Nov 16, 2012 | 69.63 | 70.19 | 69.12 | 70.03 | 33,924 | +0.48(+0.69%) |
Nov 15, 2012 | 69.96 | 70.35 | 69.27 | 69.55 | 79,500 | -0.60(-0.85%) |
Nov 14, 2012 | 71.02 | 71.40 | 69.99 | 70.15 | 137,363 | -1.23(-1.72%) |
Nov 13, 2012 | 71.26 | 71.91 | 71.20 | 71.38 | 29,447 | -0.18(-0.25%) |
Nov 12, 2012 | 71.82 | 71.96 | 71.49 | 71.56 | 39,465 | +0.08(+0.11%) |
Nov 09, 2012 | 71.03 | 71.92 | 70.58 | 71.48 | 35,779 | +0.45(+0.63%) |
Nov 08, 2012 | 71.85 | 71.86 | 70.99 | 71.04 | 134,855 | -0.82(-1.14%) |
Nov 07, 2012 | 72.53 | 72.53 | 71.29 | 71.85 | 145,706 | -1.11(-1.52%) |
Nov 06, 2012 | 73.26 | 73.43 | 72.90 | 72.97 | 118,612 | -0.11(-0.15%) |
Nov 05, 2012 | 72.94 | 73.27 | 72.49 | 73.08 | 30,255 | +0.12(+0.16%) |
Nov 02, 2012 | 73.81 | 74.08 | 72.95 | 72.96 | 32,472 | -0.75(-1.02%) |
Nov 01, 2012 | 73.02 | 73.97 | 72.98 | 73.71 | 249,582 | +0.64(+0.88%) |
Oct 31, 2012 | 74.89 | 74.89 | 72.72 | 73.07 | 76,348 | -1.15(-1.56%) |
Oct 26, 2012 | 74.77 | 74.22 | 74.22 | 74.22 | 12,693 | -0.57(-0.77%) |
Oct 25, 2012 | 74.43 | 75.00 | 74.43 | 74.80 | 11,966 | +0.49(+0.66%) |
Oct 24, 2012 | 74.66 | 74.66 | 74.29 | 74.31 | 15,706 | -0.13(-0.17%) |
Oct 23, 2012 | 74.29 | 74.59 | 73.73 | 74.43 | 57,589 | -1.15(-1.53%) |
Oct 19, 2012 | 77.10 | 77.10 | 75.36 | 75.59 | 24,297 | -1.69(-2.18%) |
Oct 18, 2012 | 77.86 | 77.86 | 77.09 | 77.27 | 23,437 | -0.35(-0.45%) |
Oct 17, 2012 | 77.64 | 77.73 | 77.43 | 77.62 | 21,532 | +0.17(+0.22%) |
Oct 16, 2012 | 76.99 | 77.51 | 76.99 | 77.45 | 332,357 | +0.73(+0.95%) |
Oct 15, 2012 | 75.93 | 76.77 | 75.93 | 76.73 | 10,381 | +1.02(+1.35%) |
Oct 12, 2012 | 76.00 | 76.05 | 75.49 | 75.71 | 11,005 | -0.05(-0.07%) |
Oct 11, 2012 | 75.93 | 76.19 | 75.73 | 75.76 | 14,504 | +0.08(+0.11%) |
Oct 10, 2012 | 76.60 | 76.60 | 75.50 | 75.67 | 10,143 | -0.38(-0.50%) |
Oct 09, 2012 | 76.74 | 76.86 | 75.97 | 76.05 | 17,818 | -0.78(-1.02%) |
Oct 08, 2012 | 76.55 | 76.86 | 76.29 | 76.84 | 11,269 | +0.00(+0.00%) |
Oct 05, 2012 | 77.25 | 77.25 | 76.54 | 76.84 | 18,106 | +0.10(+0.13%) |
Oct 04, 2012 | 77.02 | 77.14 | 76.45 | 76.73 | 15,648 | +0.31(+0.41%) |
Oct 03, 2012 | 76.16 | 76.59 | 75.87 | 76.42 | 23,398 | +0.39(+0.51%) |
Oct 02, 2012 | 76.48 | 76.48 | 75.66 | 76.03 | 20,443 | +0.17(+0.22%) |
Oct 01, 2012 | 75.90 | 76.28 | 75.59 | 75.87 | 33,073 | +0.31(+0.41%) |
Sep 28, 2012 | 75.45 | 75.71 | 75.14 | 75.55 | 13,126 | -0.09(-0.12%) |
Sep 27, 2012 | 75.33 | 75.70 | 75.26 | 75.65 | 12,708 | +0.44(+0.59%) |
Sep 26, 2012 | 75.63 | 75.67 | 75.02 | 75.21 | 78,870 | -0.40(-0.53%) |
Sep 25, 2012 | 76.25 | 76.56 | 75.59 | 75.61 | 18,007 | -0.28(-0.36%) |
Sep 24, 2012 | 76.39 | 76.39 | 75.71 | 75.88 | 10,756 | -0.44(-0.57%) |
Sep 21, 2012 | 76.44 | 76.68 | 76.15 | 76.32 | 43,556 | +0.31(+0.41%) |
Sep 20, 2012 | 75.55 | 76.03 | 75.52 | 76.01 | 61,994 | +0.44(+0.58%) |
Sep 19, 2012 | 76.52 | 76.52 | 75.38 | 75.57 | 16,197 | -0.59(-0.77%) |
Sep 18, 2012 | 75.81 | 76.30 | 75.73 | 76.16 | 21,653 | +0.41(+0.54%) |
Sep 17, 2012 | 75.10 | 75.81 | 75.10 | 75.75 | 13,191 | +0.50(+0.67%) |
Sep 14, 2012 | 76.24 | 76.24 | 75.16 | 75.25 | 28,932 | -0.64(-0.85%) |
Sep 13, 2012 | 75.23 | 76.12 | 74.99 | 75.89 | 50,395 | +0.70(+0.93%) |
Sep 12, 2012 | 75.25 | 75.43 | 74.95 | 75.19 | 20,200 | +0.10(+0.13%) |
Sep 11, 2012 | 75.07 | 75.20 | 74.92 | 75.09 | 166,627 | +0.38(+0.50%) |
Sep 10, 2012 | 74.84 | 74.99 | 74.69 | 74.71 | 19,708 | -0.14(-0.19%) |
Sep 07, 2012 | 75.26 | 75.31 | 74.70 | 74.85 | 45,077 | -0.21(-0.28%) |
Sep 06, 2012 | 74.38 | 75.20 | 74.38 | 75.06 | 16,383 | +1.00(+1.35%) |
Sep 05, 2012 | 74.02 | 74.17 | 73.79 | 74.06 | 16,210 | +0.17(+0.22%) |
Sep 04, 2012 | 73.03 | 74.06 | 73.03 | 73.90 | 42,584 | +1.13(+1.55%) |
Aug 31, 2012 | 72.86 | 73.11 | 72.59 | 72.77 | 12,346 | +0.00(+0.00%) |
Aug 30, 2012 | 72.72 | 72.90 | 72.43 | 72.77 | 14,697 | -0.14(-0.20%) |
Aug 29, 2012 | 72.76 | 73.23 | 72.53 | 72.91 | 11,810 | +0.14(+0.20%) |
Aug 27, 2012 | 72.81 | 73.06 | 72.57 | 72.77 | 20,812 | -0.02(-0.02%) |
Aug 24, 2012 | 72.11 | 72.96 | 72.11 | 72.79 | 19,857 | +0.87(+1.21%) |
Aug 23, 2012 | 71.97 | 72.08 | 71.72 | 71.92 | 22,867 | -0.13(-0.19%) |
Aug 22, 2012 | 71.77 | 72.21 | 71.76 | 72.05 | 10,847 | +0.20(+0.28%) |
Aug 21, 2012 | 72.26 | 72.60 | 71.76 | 71.85 | 43,373 | -0.41(-0.57%) |
Aug 20, 2012 | 72.33 | 72.43 | 72.05 | 72.26 | 22,328 | +0.02(+0.02%) |
Aug 17, 2012 | 72.59 | 72.59 | 71.81 | 72.24 | 15,969 | -0.36(-0.50%) |
Aug 16, 2012 | 73.03 | 73.03 | 72.38 | 72.60 | 14,309 | -0.20(-0.28%) |
Aug 15, 2012 | 72.58 | 72.93 | 72.49 | 72.80 | 19,968 | +0.31(+0.43%) |
Aug 14, 2012 | 72.50 | 72.58 | 72.36 | 72.49 | 111,714 | +0.23(+0.32%) |
Aug 13, 2012 | 72.40 | 72.40 | 71.82 | 72.26 | 20,316 | -0.15(-0.21%) |
Aug 10, 2012 | 71.76 | 72.42 | 71.76 | 72.41 | 13,974 | +0.46(+0.64%) |
Aug 09, 2012 | 71.91 | 72.12 | 71.76 | 71.95 | 21,809 | +0.03(+0.05%) |
Aug 08, 2012 | 72.38 | 72.38 | 71.87 | 71.92 | 36,893 | -0.44(-0.60%) |
Aug 07, 2012 | 72.84 | 72.84 | 72.35 | 72.35 | 203,619 | -0.32(-0.44%) |
Aug 06, 2012 | 72.74 | 72.89 | 72.49 | 72.67 | 14,454 | +0.16(+0.22%) |
Aug 03, 2012 | 72.64 | 72.92 | 72.45 | 72.51 | 19,965 | +0.79(+1.10%) |
Aug 02, 2012 | 71.81 | 72.02 | 71.28 | 71.72 | 39,685 | -0.96(-1.32%) |
Aug 01, 2012 | 73.56 | 73.72 | 72.68 | 72.68 | 62,285 | -0.40(-0.55%) |
Jul 31, 2012 | 73.85 | 74.11 | 73.05 | 73.09 | 40,781 | -0.57(-0.77%) |
Jul 30, 2012 | 74.27 | 74.27 | 73.60 | 73.66 | 31,805 | -0.62(-0.83%) |
Jul 27, 2012 | 73.51 | 74.69 | 73.41 | 74.27 | 15,581 | +1.28(+1.75%) |
Jul 26, 2012 | 73.24 | 73.36 | 72.98 | 72.99 | 20,442 | +1.03(+1.43%) |
Jul 25, 2012 | 72.34 | 72.34 | 71.72 | 71.97 | 16,266 | +0.18(+0.26%) |
Jul 24, 2012 | 72.49 | 72.71 | 71.45 | 71.78 | 33,516 | -0.99(-1.36%) |
Jul 23, 2012 | 72.92 | 72.92 | 72.29 | 72.77 | 25,708 | -0.85(-1.16%) |
Jul 20, 2012 | 74.30 | 74.30 | 73.45 | 73.62 | 19,917 | -0.98(-1.31%) |
Jul 19, 2012 | 74.97 | 74.97 | 74.31 | 74.60 | 19,414 | -0.13(-0.18%) |
Jul 18, 2012 | 74.72 | 75.17 | 74.64 | 74.73 | 24,512 | +0.12(+0.16%) |
Jul 17, 2012 | 73.99 | 74.86 | 73.64 | 74.62 | 103,436 | +0.80(+1.08%) |
Jul 16, 2012 | 73.52 | 73.97 | 73.42 | 73.82 | 32,000 | +0.54(+0.73%) |
Jul 13, 2012 | 72.95 | 73.42 | 72.86 | 73.29 | 68,579 | +0.62(+0.85%) |
Jul 12, 2012 | 72.22 | 72.89 | 71.65 | 72.67 | 40,556 | +0.63(+0.87%) |
Jul 11, 2012 | 72.58 | 72.58 | 71.62 | 72.04 | 40,143 | -0.31(-0.43%) |
Jul 10, 2012 | 73.58 | 73.64 | 72.21 | 72.35 | 116,979 | -1.00(-1.36%) |
Jul 09, 2012 | 73.31 | 73.38 | 73.01 | 73.35 | 23,299 | +0.50(+0.69%) |
Jul 06, 2012 | 72.91 | 72.91 | 72.48 | 72.84 | 16,264 | -0.46(-0.63%) |
Jul 05, 2012 | 73.71 | 73.71 | 73.13 | 73.30 | 25,346 | -0.28(-0.39%) |
Jul 03, 2012 | 73.37 | 73.76 | 73.06 | 73.59 | 41,482 | +0.34(+0.47%) |
Jul 02, 2012 | 72.16 | 73.25 | 72.16 | 73.25 | 63,380 | +0.77(+1.06%) |
Jun 29, 2012 | 71.83 | 72.48 | 71.83 | 72.48 | 57,860 | +1.43(+2.01%) |
Jun 28, 2012 | 70.84 | 71.08 | 70.25 | 71.04 | 20,120 | -0.16(-0.23%) |
Jun 27, 2012 | 70.43 | 71.32 | 70.43 | 71.21 | 55,943 | +0.99(+1.41%) |
Jun 26, 2012 | 70.07 | 70.37 | 70.02 | 70.22 | 25,905 | +0.14(+0.20%) |
Jun 25, 2012 | 70.09 | 70.22 | 69.79 | 70.07 | 25,783 | -0.84(-1.18%) |
Jun 22, 2012 | 70.15 | 70.91 | 70.08 | 70.91 | 357,998 | +1.01(+1.45%) |
Jun 21, 2012 | 70.65 | 70.87 | 69.78 | 69.90 | 22,387 | -0.65(-0.93%) |
Jun 20, 2012 | 70.59 | 70.93 | 70.30 | 70.55 | 35,210 | -0.08(-0.11%) |
Jun 19, 2012 | 70.37 | 70.84 | 70.33 | 70.63 | 19,668 | +0.62(+0.88%) |
Jun 18, 2012 | 69.42 | 70.07 | 69.42 | 70.01 | 225,913 | +0.45(+0.65%) |
Jun 15, 2012 | 69.22 | 69.64 | 69.18 | 69.56 | 39,606 | +0.63(+0.92%) |
Jun 14, 2012 | 68.30 | 68.99 | 68.20 | 68.92 | 15,205 | +0.75(+1.10%) |
Jun 13, 2012 | 68.38 | 68.78 | 68.09 | 68.17 | 18,335 | -0.26(-0.38%) |
Jun 12, 2012 | 67.88 | 68.46 | 67.41 | 68.43 | 114,424 | +0.37(+0.54%) |
Jun 11, 2012 | 68.85 | 68.85 | 68.06 | 68.06 | 41,786 | -0.34(-0.50%) |
Jun 08, 2012 | 67.66 | 68.50 | 67.53 | 68.41 | 8,892 | +0.70(+1.03%) |
Jun 07, 2012 | 68.59 | 68.59 | 67.71 | 67.71 | 18,514 | -0.25(-0.37%) |
Jun 06, 2012 | 67.45 | 68.00 | 67.45 | 67.96 | 11,669 | +0.85(+1.27%) |
Jun 05, 2012 | 66.54 | 67.19 | 66.38 | 67.11 | 21,832 | +0.42(+0.63%) |
Jun 04, 2012 | 66.42 | 66.74 | 65.99 | 66.69 | 82,401 | +0.41(+0.62%) |
Jun 01, 2012 | 66.74 | 66.89 | 66.11 | 66.28 | 42,030 | -1.37(-2.02%) |
May 31, 2012 | 67.91 | 68.06 | 67.24 | 67.65 | 16,793 | -0.26(-0.38%) |
May 30, 2012 | 68.08 | 68.11 | 67.82 | 67.91 | 15,330 | -0.66(-0.96%) |
May 29, 2012 | 68.51 | 68.97 | 68.22 | 68.57 | 18,077 | +0.36(+0.53%) |
May 25, 2012 | 68.00 | 68.46 | 68.00 | 68.21 | 16,337 | +0.18(+0.26%) |
May 24, 2012 | 67.52 | 68.09 | 67.48 | 68.03 | 61,852 | +0.68(+1.02%) |
May 23, 2012 | 67.54 | 67.60 | 66.70 | 67.35 | 53,161 | -0.46(-0.68%) |
May 22, 2012 | 67.82 | 68.36 | 67.54 | 67.81 | 64,344 | +0.09(+0.14%) |
May 21, 2012 | 66.97 | 67.76 | 66.96 | 67.71 | 21,390 | +0.84(+1.26%) |
May 18, 2012 | 67.83 | 67.83 | 66.39 | 66.87 | 117,523 | -0.63(-0.93%) |
May 17, 2012 | 68.72 | 68.72 | 67.50 | 67.50 | 45,235 | -1.23(-1.80%) |
May 16, 2012 | 68.52 | 68.88 | 68.50 | 68.73 | 23,285 | +0.40(+0.59%) |
May 15, 2012 | 68.95 | 68.95 | 68.09 | 68.33 | 59,314 | -0.50(-0.73%) |
May 14, 2012 | 68.60 | 69.08 | 68.32 | 68.83 | 33,477 | -0.23(-0.34%) |
May 11, 2012 | 68.61 | 69.30 | 68.42 | 69.07 | 26,307 | +0.38(+0.56%) |
May 10, 2012 | 68.56 | 69.01 | 68.50 | 68.68 | 16,104 | +0.41(+0.60%) |
May 09, 2012 | 68.77 | 68.81 | 67.89 | 68.27 | 23,523 | -0.58(-0.85%) |
May 08, 2012 | 68.62 | 68.91 | 67.90 | 68.86 | 17,752 | -0.13(-0.19%) |
May 07, 2012 | 68.32 | 69.13 | 68.25 | 68.99 | 45,432 | +0.48(+0.71%) |
May 04, 2012 | 69.18 | 69.18 | 68.47 | 68.51 | 23,295 | -0.80(-1.15%) |
May 03, 2012 | 70.19 | 70.19 | 69.14 | 69.31 | 21,182 | -0.52(-0.74%) |
May 02, 2012 | 69.64 | 69.84 | 69.40 | 69.82 | 13,234 | -0.01(-0.01%) |