Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 83.20 | 83.39 | 81.47 | 81.75 | 4,534,446 | -1.22(-1.48%) |
Mar 27, 2013 | 82.65 | 83.35 | 82.26 | 82.97 | 2,892,804 | -0.11(-0.13%) |
Mar 26, 2013 | 82.53 | 83.18 | 82.16 | 83.09 | 3,552,613 | +1.49(+1.82%) |
Mar 25, 2013 | 81.19 | 83.01 | 81.19 | 81.60 | 3,345,527 | +0.66(+0.82%) |
Mar 22, 2013 | 80.28 | 81.49 | 80.28 | 80.94 | 3,352,150 | +1.02(+1.28%) |
Mar 21, 2013 | 80.01 | 81.16 | 79.85 | 79.92 | 3,293,894 | -0.85(-1.05%) |
Mar 20, 2013 | 81.57 | 81.80 | 80.01 | 80.77 | 6,058,059 | +2.92(+3.75%) |
Mar 19, 2013 | 79.40 | 79.58 | 77.17 | 77.85 | 2,797,996 | -1.25(-1.58%) |
Mar 18, 2013 | 78.94 | 80.11 | 78.62 | 79.10 | 3,045,403 | -0.68(-0.86%) |
Mar 15, 2013 | 79.32 | 80.05 | 79.06 | 79.79 | 4,480,500 | +0.15(+0.19%) |
Mar 14, 2013 | 78.67 | 80.00 | 78.48 | 79.64 | 4,186,663 | +1.17(+1.49%) |
Mar 13, 2013 | 78.19 | 78.91 | 78.09 | 78.47 | 2,429,163 | -0.30(-0.38%) |
Mar 12, 2013 | 78.11 | 78.95 | 77.86 | 78.77 | 3,514,200 | +0.64(+0.81%) |
Mar 11, 2013 | 77.79 | 78.34 | 77.00 | 78.13 | 2,518,629 | +0.54(+0.70%) |
Mar 08, 2013 | 77.79 | 77.91 | 76.94 | 77.59 | 2,270,602 | +0.26(+0.34%) |
Mar 07, 2013 | 76.45 | 77.74 | 75.54 | 77.33 | 2,534,478 | +1.00(+1.31%) |
Mar 06, 2013 | 77.75 | 77.89 | 75.90 | 76.33 | 3,701,773 | -0.92(-1.20%) |
Mar 05, 2013 | 75.99 | 78.20 | 75.97 | 77.25 | 6,834,877 | +2.23(+2.97%) |
Mar 04, 2013 | 74.79 | 75.88 | 73.99 | 75.02 | 3,665,774 | +0.49(+0.65%) |
Mar 01, 2013 | 73.65 | 74.92 | 73.11 | 74.54 | 3,288,713 | +0.22(+0.30%) |
Feb 28, 2013 | 74.41 | 75.00 | 74.10 | 74.31 | 3,863,479 | -0.43(-0.57%) |
Feb 27, 2013 | 73.03 | 75.63 | 72.92 | 74.74 | 3,960,617 | +1.36(+1.86%) |
Feb 26, 2013 | 73.82 | 74.02 | 71.91 | 73.38 | 4,881,803 | +0.01(+0.01%) |
Feb 25, 2013 | 76.83 | 77.04 | 73.37 | 73.37 | 4,139,012 | -2.97(-3.89%) |
Feb 22, 2013 | 75.42 | 76.34 | 75.20 | 76.34 | 2,563,627 | +1.44(+1.92%) |
Feb 21, 2013 | 74.72 | 75.21 | 74.04 | 74.90 | 5,024,713 | -0.15(-0.20%) |
Feb 20, 2013 | 78.21 | 78.21 | 74.98 | 75.05 | 5,045,635 | -3.51(-4.47%) |
Feb 19, 2013 | 76.96 | 78.56 | 76.95 | 78.56 | 3,510,219 | +1.91(+2.50%) |
Feb 15, 2013 | 78.15 | 78.28 | 76.28 | 76.65 | 4,469,481 | -1.79(-2.29%) |
Feb 14, 2013 | 78.09 | 78.84 | 77.61 | 78.44 | 2,320,394 | -0.12(-0.15%) |
Feb 13, 2013 | 77.94 | 78.56 | 77.79 | 78.56 | 2,781,298 | +0.63(+0.81%) |
Feb 12, 2013 | 78.36 | 78.41 | 77.30 | 77.93 | 2,013,879 | -0.02(-0.02%) |
Feb 11, 2013 | 78.42 | 78.42 | 77.52 | 77.94 | 2,101,749 | -0.92(-1.16%) |
Feb 08, 2013 | 78.56 | 79.21 | 78.56 | 78.86 | 2,074,399 | +0.33(+0.42%) |
Feb 07, 2013 | 78.01 | 78.91 | 77.52 | 78.53 | 3,638,983 | +0.37(+0.48%) |
Feb 06, 2013 | 76.81 | 78.23 | 76.81 | 78.16 | 3,997,290 | +2.99(+3.98%) |
Feb 04, 2013 | 75.35 | 75.83 | 74.80 | 75.17 | 3,422,677 | -0.63(-0.84%) |
Feb 01, 2013 | 75.45 | 76.41 | 74.70 | 75.81 | 3,411,783 | +1.08(+1.45%) |
Jan 31, 2013 | 74.48 | 75.32 | 73.98 | 74.72 | 3,171,049 | -0.21(-0.27%) |
Jan 30, 2013 | 75.63 | 75.97 | 74.64 | 74.93 | 4,676,853 | -0.30(-0.40%) |
Jan 29, 2013 | 74.13 | 75.49 | 74.13 | 75.23 | 3,787,726 | +1.07(+1.45%) |
Jan 28, 2013 | 76.33 | 76.46 | 73.94 | 74.15 | 4,212,339 | -1.48(-1.96%) |
Jan 25, 2013 | 74.82 | 76.15 | 74.80 | 75.64 | 3,324,790 | +0.92(+1.22%) |
Jan 24, 2013 | 73.87 | 75.36 | 73.87 | 74.72 | 4,323,087 | +1.15(+1.56%) |
Jan 23, 2013 | 74.01 | 74.13 | 73.30 | 73.57 | 2,622,914 | -0.65(-0.88%) |
Jan 22, 2013 | 72.40 | 74.41 | 72.38 | 74.23 | 5,129,812 | +1.81(+2.50%) |
Jan 18, 2013 | 72.04 | 72.58 | 71.62 | 72.42 | 3,425,218 | +0.44(+0.61%) |
Jan 17, 2013 | 72.24 | 72.80 | 71.82 | 71.98 | 3,505,983 | +0.07(+0.09%) |
Jan 16, 2013 | 72.84 | 72.92 | 71.58 | 71.91 | 3,314,606 | -1.02(-1.40%) |
Jan 15, 2013 | 72.32 | 73.01 | 71.76 | 72.93 | 2,769,545 | +0.21(+0.30%) |
Jan 14, 2013 | 72.73 | 72.93 | 72.05 | 72.72 | 2,137,397 | +0.03(+0.04%) |
Jan 11, 2013 | 72.57 | 72.74 | 72.02 | 72.69 | 2,779,199 | +0.17(+0.23%) |
Jan 10, 2013 | 73.31 | 73.31 | 72.33 | 72.52 | 3,587,739 | -0.32(-0.44%) |
Jan 09, 2013 | 73.11 | 73.41 | 71.98 | 72.84 | 2,656,170 | -0.33(-0.45%) |
Jan 08, 2013 | 72.68 | 73.64 | 72.14 | 73.16 | 3,459,962 | +0.09(+0.13%) |
Jan 07, 2013 | 72.58 | 73.71 | 72.23 | 73.07 | 2,938,945 | -0.02(-0.03%) |
Jan 04, 2013 | 71.52 | 73.29 | 71.40 | 73.09 | 4,114,745 | +1.81(+2.54%) |
Jan 03, 2013 | 70.88 | 72.23 | 70.18 | 71.28 | 3,318,360 | +0.25(+0.35%) |
Jan 02, 2013 | 70.08 | 71.04 | 69.33 | 71.03 | 4,620,451 | +1.70(+2.45%) |
Dec 31, 2012 | 67.28 | 69.50 | 67.01 | 69.33 | 3,540,336 | +1.80(+2.67%) |
Dec 28, 2012 | 68.31 | 68.37 | 67.38 | 67.52 | 2,579,718 | -1.36(-1.98%) |
Dec 27, 2012 | 68.75 | 69.04 | 67.85 | 68.89 | 2,443,343 | +0.09(+0.14%) |
Dec 26, 2012 | 70.01 | 70.08 | 68.68 | 68.79 | 2,401,787 | -0.94(-1.35%) |
Dec 24, 2012 | 70.44 | 70.50 | 69.59 | 69.74 | 1,396,187 | -1.05(-1.48%) |
Dec 21, 2012 | 70.01 | 71.04 | 70.01 | 70.78 | 3,697,706 | -0.49(-0.68%) |
Dec 20, 2012 | 69.92 | 71.30 | 69.84 | 71.27 | 2,950,069 | +1.75(+2.51%) |
Dec 19, 2012 | 71.02 | 71.17 | 69.49 | 69.52 | 3,811,004 | -1.59(-2.23%) |
Dec 18, 2012 | 70.01 | 71.20 | 69.99 | 71.11 | 3,192,417 | +1.19(+1.70%) |
Dec 17, 2012 | 69.87 | 70.36 | 69.53 | 69.92 | 2,322,620 | +0.27(+0.39%) |
Dec 14, 2012 | 69.48 | 70.02 | 69.35 | 69.65 | 2,033,723 | -0.15(-0.21%) |
Dec 13, 2012 | 70.30 | 70.45 | 69.16 | 69.80 | 4,451,738 | -0.74(-1.05%) |
Dec 12, 2012 | 70.67 | 71.86 | 70.05 | 70.54 | 4,144,213 | +0.23(+0.33%) |
Dec 11, 2012 | 71.14 | 71.40 | 70.01 | 70.31 | 3,055,457 | -0.48(-0.67%) |
Dec 10, 2012 | 71.62 | 71.72 | 70.44 | 70.78 | 3,269,395 | -0.40(-0.56%) |
Dec 07, 2012 | 69.54 | 71.72 | 69.39 | 71.18 | 4,601,128 | +1.84(+2.65%) |
Dec 06, 2012 | 69.44 | 69.67 | 68.67 | 69.35 | 3,081,551 | -0.36(-0.52%) |
Dec 05, 2012 | 68.89 | 70.23 | 68.60 | 69.71 | 4,549,040 | +1.15(+1.67%) |
Dec 04, 2012 | 68.42 | 69.29 | 68.34 | 68.56 | 2,547,161 | +0.30(+0.44%) |
Nov 30, 2012 | 68.31 | 68.67 | 68.03 | 68.26 | 5,334,909 | -0.17(-0.25%) |
Nov 29, 2012 | 69.12 | 69.45 | 68.07 | 68.43 | 2,648,120 | -0.31(-0.45%) |
Nov 28, 2012 | 67.68 | 68.81 | 67.01 | 68.74 | 2,762,304 | +0.33(+0.48%) |
Nov 27, 2012 | 68.99 | 69.33 | 68.40 | 68.41 | 4,034,242 | -0.85(-1.23%) |
Nov 26, 2012 | 68.98 | 69.55 | 68.31 | 69.26 | 3,891,582 | -0.27(-0.39%) |
Nov 23, 2012 | 67.86 | 69.64 | 67.65 | 69.53 | 2,443,500 | +1.90(+2.81%) |
Nov 21, 2012 | 67.44 | 67.92 | 66.97 | 67.63 | 2,088,794 | +0.58(+0.86%) |
Nov 20, 2012 | 66.99 | 67.36 | 66.27 | 67.05 | 2,650,730 | -0.21(-0.32%) |
Nov 19, 2012 | 66.84 | 67.29 | 66.26 | 67.27 | 3,387,398 | +1.89(+2.90%) |
Nov 16, 2012 | 66.04 | 66.06 | 64.78 | 65.37 | 4,434,108 | -0.27(-0.41%) |
Nov 15, 2012 | 64.84 | 66.23 | 64.74 | 65.64 | 4,340,170 | +0.98(+1.51%) |
Nov 14, 2012 | 66.01 | 66.41 | 64.48 | 64.66 | 4,685,860 | -0.85(-1.30%) |
Nov 13, 2012 | 65.13 | 67.48 | 64.95 | 65.51 | 5,134,443 | -0.48(-0.72%) |
Nov 12, 2012 | 66.51 | 66.65 | 65.90 | 65.99 | 2,705,110 | +0.09(+0.14%) |
Nov 09, 2012 | 64.69 | 66.64 | 64.65 | 65.90 | 3,938,504 | +0.94(+1.45%) |
Nov 08, 2012 | 65.53 | 66.54 | 64.94 | 64.95 | 2,950,804 | -0.72(-1.09%) |
Nov 07, 2012 | 67.13 | 67.41 | 65.31 | 65.67 | 4,161,699 | -2.48(-3.64%) |
Nov 06, 2012 | 66.89 | 69.05 | 65.94 | 68.15 | 5,666,790 | +2.21(+3.35%) |
Nov 05, 2012 | 65.29 | 66.04 | 65.10 | 65.94 | 2,504,368 | +0.41(+0.63%) |
Nov 02, 2012 | 66.23 | 66.46 | 65.01 | 65.53 | 4,378,733 | -0.07(-0.11%) |
Nov 01, 2012 | 64.10 | 65.81 | 63.95 | 65.61 | 4,710,454 | +1.43(+2.22%) |
Oct 31, 2012 | 62.77 | 64.28 | 62.56 | 64.18 | 5,235,687 | +2.16(+3.49%) |
Oct 26, 2012 | 62.05 | 62.02 | 62.02 | 62.02 | 3,420,376 | -0.06(-0.09%) |
Oct 25, 2012 | 62.38 | 62.62 | 61.39 | 62.07 | 2,460,774 | +0.35(+0.56%) |
Oct 24, 2012 | 62.75 | 63.06 | 61.61 | 61.73 | 3,339,921 | -0.71(-1.14%) |
Oct 23, 2012 | 63.40 | 63.49 | 62.13 | 62.44 | 5,682,104 | -3.17(-4.83%) |
Oct 19, 2012 | 66.97 | 67.22 | 65.29 | 65.61 | 2,436,984 | -1.44(-2.14%) |
Oct 18, 2012 | 66.96 | 67.39 | 66.71 | 67.04 | 2,347,784 | -0.29(-0.43%) |
Oct 17, 2012 | 66.29 | 67.64 | 66.22 | 67.33 | 3,423,397 | +1.28(+1.93%) |
Oct 16, 2012 | 64.91 | 66.12 | 64.77 | 66.05 | 3,196,099 | +1.57(+2.43%) |
Oct 15, 2012 | 64.45 | 64.97 | 63.83 | 64.49 | 2,959,527 | -0.04(-0.06%) |
Oct 12, 2012 | 64.45 | 64.96 | 63.81 | 64.52 | 2,745,275 | +0.20(+0.30%) |
Oct 11, 2012 | 64.43 | 64.73 | 63.81 | 64.33 | 3,469,918 | +0.63(+1.00%) |
Oct 10, 2012 | 64.36 | 64.89 | 63.54 | 63.69 | 3,283,464 | -1.01(-1.56%) |
Oct 09, 2012 | 64.26 | 65.02 | 63.95 | 64.70 | 2,762,085 | +0.48(+0.76%) |
Oct 08, 2012 | 63.86 | 64.26 | 63.41 | 64.22 | 2,336,319 | -0.19(-0.29%) |
Oct 05, 2012 | 65.55 | 65.67 | 64.12 | 64.40 | 2,344,783 | -0.71(-1.09%) |
Oct 04, 2012 | 64.74 | 65.21 | 64.41 | 65.11 | 2,758,648 | +0.72(+1.12%) |
Oct 03, 2012 | 65.81 | 65.98 | 64.07 | 64.39 | 3,207,870 | -1.33(-2.03%) |
Oct 02, 2012 | 65.95 | 66.08 | 65.17 | 65.73 | 2,514,253 | -0.14(-0.21%) |
Oct 01, 2012 | 65.80 | 66.56 | 65.62 | 65.87 | 3,793,795 | +0.65(+1.00%) |
Sep 28, 2012 | 65.02 | 65.57 | 64.20 | 65.21 | 4,193,504 | -0.29(-0.44%) |
Sep 27, 2012 | 64.59 | 65.91 | 64.43 | 65.50 | 3,945,368 | +1.37(+2.14%) |
Sep 26, 2012 | 64.08 | 64.66 | 63.58 | 64.13 | 3,852,340 | -0.37(-0.58%) |
Sep 25, 2012 | 66.13 | 66.39 | 64.41 | 64.51 | 4,661,760 | -0.94(-1.44%) |
Sep 24, 2012 | 66.14 | 66.32 | 65.36 | 65.45 | 5,293,914 | -1.64(-2.45%) |
Sep 21, 2012 | 67.91 | 68.08 | 66.90 | 67.09 | 5,073,217 | -0.07(-0.11%) |
Sep 20, 2012 | 67.01 | 67.26 | 65.87 | 67.16 | 4,011,804 | -0.50(-0.74%) |
Sep 19, 2012 | 68.40 | 68.79 | 67.55 | 67.67 | 3,592,953 | -0.81(-1.18%) |
Sep 18, 2012 | 69.10 | 69.38 | 67.88 | 68.48 | 3,533,788 | -0.70(-1.01%) |
Sep 17, 2012 | 70.34 | 70.47 | 69.08 | 69.18 | 5,300,236 | -1.32(-1.88%) |
Sep 14, 2012 | 69.87 | 71.47 | 69.56 | 70.50 | 6,403,091 | +1.40(+2.02%) |
Sep 13, 2012 | 67.81 | 69.73 | 66.99 | 69.10 | 3,880,106 | +1.55(+2.29%) |
Sep 12, 2012 | 67.38 | 67.98 | 66.87 | 67.56 | 3,754,046 | +0.76(+1.13%) |
Sep 11, 2012 | 66.26 | 67.02 | 66.09 | 66.80 | 3,109,376 | +1.14(+1.73%) |
Sep 10, 2012 | 67.07 | 67.53 | 65.58 | 65.66 | 3,840,769 | -1.68(-2.49%) |
Sep 07, 2012 | 66.48 | 67.44 | 66.32 | 67.34 | 3,396,881 | +1.14(+1.72%) |
Sep 06, 2012 | 64.25 | 66.23 | 64.20 | 66.20 | 5,479,495 | +2.23(+3.48%) |
Sep 05, 2012 | 64.25 | 64.57 | 63.64 | 63.98 | 2,050,748 | -0.42(-0.65%) |
Sep 04, 2012 | 64.57 | 64.74 | 63.62 | 64.40 | 2,193,205 | -0.13(-0.20%) |
Aug 31, 2012 | 64.28 | 65.33 | 64.09 | 64.53 | 3,014,278 | +0.94(+1.48%) |
Aug 30, 2012 | 64.49 | 64.49 | 63.45 | 63.59 | 2,346,351 | -1.36(-2.09%) |
Aug 29, 2012 | 64.51 | 65.21 | 64.12 | 64.95 | 2,387,938 | +0.88(+1.38%) |
Aug 27, 2012 | 64.77 | 65.00 | 63.99 | 64.06 | 2,587,908 | -0.75(-1.15%) |
Aug 24, 2012 | 64.07 | 64.93 | 63.64 | 64.81 | 2,421,523 | +0.61(+0.94%) |
Aug 23, 2012 | 64.92 | 65.52 | 64.19 | 64.20 | 2,723,731 | -0.94(-1.44%) |
Aug 22, 2012 | 64.70 | 65.33 | 64.38 | 65.14 | 2,505,986 | +0.35(+0.55%) |
Aug 21, 2012 | 65.17 | 65.65 | 64.51 | 64.79 | 2,646,362 | -0.05(-0.07%) |
Aug 20, 2012 | 65.15 | 65.46 | 64.36 | 64.84 | 3,724,647 | -0.69(-1.05%) |
Aug 17, 2012 | 65.81 | 66.21 | 65.26 | 65.52 | 4,381,493 | -0.59(-0.89%) |
Aug 16, 2012 | 64.47 | 66.20 | 64.42 | 66.11 | 3,682,243 | +1.78(+2.77%) |
Aug 15, 2012 | 64.55 | 64.78 | 63.93 | 64.33 | 3,390,840 | +0.02(+0.03%) |
Aug 14, 2012 | 64.01 | 64.62 | 63.90 | 64.31 | 2,949,788 | +0.50(+0.79%) |
Aug 13, 2012 | 64.66 | 65.07 | 63.74 | 63.81 | 3,265,426 | -1.10(-1.69%) |
Aug 10, 2012 | 64.38 | 64.95 | 63.90 | 64.91 | 2,677,392 | +0.02(+0.03%) |
Aug 09, 2012 | 64.65 | 66.03 | 63.78 | 64.89 | 5,348,880 | -0.11(-0.17%) |
Aug 08, 2012 | 65.34 | 66.22 | 64.84 | 65.00 | 3,893,489 | -0.70(-1.06%) |
Aug 07, 2012 | 64.16 | 66.17 | 63.95 | 65.70 | 4,035,086 | +2.15(+3.39%) |
Aug 06, 2012 | 64.19 | 64.75 | 63.52 | 63.55 | 5,855,776 | -0.18(-0.28%) |
Aug 03, 2012 | 63.38 | 64.19 | 62.82 | 63.73 | 6,785,214 | +2.04(+3.31%) |
Aug 02, 2012 | 62.71 | 63.12 | 60.90 | 61.69 | 7,718,981 | -2.25(-3.51%) |
Aug 01, 2012 | 65.12 | 65.25 | 63.65 | 63.93 | 5,637,810 | -0.75(-1.17%) |
Jul 31, 2012 | 66.75 | 66.91 | 64.55 | 64.69 | 9,540,173 | -2.15(-3.22%) |
Jul 30, 2012 | 66.49 | 67.41 | 65.74 | 66.84 | 4,159,581 | +0.32(+0.48%) |
Jul 27, 2012 | 66.62 | 66.98 | 65.98 | 66.52 | 5,186,492 | +0.23(+0.35%) |
Jul 26, 2012 | 66.22 | 66.73 | 65.06 | 66.29 | 3,078,126 | +1.53(+2.36%) |
Jul 25, 2012 | 64.46 | 65.35 | 63.79 | 64.76 | 3,926,569 | +0.57(+0.89%) |
Jul 24, 2012 | 65.90 | 66.14 | 62.12 | 64.19 | 6,375,006 | -1.29(-1.96%) |
Jul 23, 2012 | 65.78 | 65.95 | 64.29 | 65.48 | 4,853,444 | -1.65(-2.46%) |
Jul 20, 2012 | 67.17 | 67.20 | 66.33 | 67.13 | 4,908,354 | -0.49(-0.73%) |
Jul 19, 2012 | 67.88 | 68.44 | 64.15 | 67.62 | 14,041,839 | -0.04(-0.06%) |
Jul 18, 2012 | 66.35 | 69.06 | 66.35 | 67.66 | 7,401,301 | +0.75(+1.13%) |
Jul 17, 2012 | 66.08 | 66.96 | 64.78 | 66.90 | 6,717,288 | +1.06(+1.61%) |
Jul 16, 2012 | 64.56 | 66.23 | 64.49 | 65.84 | 7,869,305 | +1.74(+2.72%) |
Jul 13, 2012 | 63.56 | 64.23 | 63.41 | 64.10 | 4,372,566 | +0.64(+1.01%) |
Jul 12, 2012 | 61.10 | 64.67 | 60.19 | 63.46 | 10,674,401 | +1.43(+2.31%) |
Jul 11, 2012 | 60.49 | 62.38 | 60.49 | 62.02 | 6,947,723 | +1.69(+2.79%) |
Jul 10, 2012 | 62.22 | 63.18 | 59.80 | 60.34 | 4,722,577 | -1.45(-2.35%) |
Jul 09, 2012 | 61.25 | 62.02 | 60.60 | 61.79 | 3,652,421 | +0.76(+1.25%) |
Jul 06, 2012 | 61.63 | 61.71 | 60.42 | 61.03 | 3,805,056 | -1.51(-2.41%) |
Jul 05, 2012 | 64.13 | 64.13 | 61.83 | 62.53 | 5,592,271 | -1.79(-2.78%) |
Jul 03, 2012 | 61.79 | 64.46 | 61.78 | 64.32 | 3,878,743 | +3.16(+5.16%) |
Jul 02, 2012 | 61.65 | 61.75 | 60.36 | 61.17 | 4,196,317 | -0.50(-0.82%) |
Jun 29, 2012 | 60.94 | 61.69 | 60.24 | 61.67 | 7,239,993 | +2.75(+4.66%) |
Jun 28, 2012 | 58.52 | 59.35 | 57.62 | 58.92 | 6,900,717 | +0.98(+1.69%) |
Jun 27, 2012 | 56.30 | 58.81 | 56.30 | 57.94 | 6,977,159 | +1.63(+2.89%) |
Jun 26, 2012 | 56.20 | 56.67 | 55.18 | 56.31 | 4,856,896 | +0.35(+0.63%) |
Jun 25, 2012 | 56.41 | 56.54 | 55.55 | 55.96 | 4,954,655 | -1.73(-3.00%) |
Jun 22, 2012 | 56.73 | 58.22 | 56.63 | 57.69 | 9,399,358 | +1.28(+2.26%) |
Jun 21, 2012 | 60.10 | 60.21 | 56.33 | 56.41 | 6,433,044 | -3.40(-5.68%) |
Jun 20, 2012 | 61.28 | 61.66 | 59.29 | 59.81 | 6,632,079 | -1.48(-2.42%) |
Jun 19, 2012 | 61.01 | 61.64 | 60.68 | 61.30 | 4,051,392 | +1.09(+1.81%) |
Jun 18, 2012 | 60.37 | 60.55 | 59.51 | 60.21 | 4,564,336 | -0.69(-1.13%) |
Jun 15, 2012 | 59.87 | 60.93 | 59.26 | 60.90 | 6,342,701 | +1.31(+2.20%) |
Jun 14, 2012 | 58.85 | 59.77 | 58.31 | 59.58 | 4,732,112 | +0.89(+1.52%) |
Jun 13, 2012 | 58.46 | 59.63 | 58.29 | 58.69 | 4,678,431 | -0.55(-0.93%) |
Jun 12, 2012 | 57.96 | 59.28 | 57.78 | 59.24 | 3,951,770 | +1.66(+2.88%) |
Jun 11, 2012 | 60.25 | 60.92 | 57.50 | 57.58 | 6,362,808 | -1.81(-3.04%) |
Jun 08, 2012 | 58.22 | 59.50 | 57.24 | 59.39 | 5,686,997 | +0.60(+1.01%) |
Jun 07, 2012 | 58.63 | 60.46 | 58.33 | 58.79 | 7,580,322 | +0.97(+1.67%) |
Jun 06, 2012 | 55.08 | 57.86 | 54.73 | 57.82 | 7,918,099 | +3.07(+5.61%) |
Jun 05, 2012 | 52.96 | 54.93 | 52.73 | 54.75 | 4,429,037 | +1.62(+3.05%) |
Jun 04, 2012 | 54.53 | 54.56 | 52.48 | 53.13 | 7,489,655 | -0.94(-1.74%) |
Jun 01, 2012 | 54.82 | 55.32 | 53.89 | 54.07 | 7,868,564 | -2.67(-4.70%) |
May 31, 2012 | 58.08 | 58.08 | 55.40 | 56.74 | 6,900,463 | -1.15(-1.99%) |
May 30, 2012 | 59.04 | 59.07 | 57.18 | 57.90 | 4,160,929 | -2.06(-3.43%) |
May 29, 2012 | 59.18 | 60.24 | 59.17 | 59.95 | 2,887,253 | +1.27(+2.17%) |
May 25, 2012 | 59.09 | 59.64 | 58.35 | 58.68 | 3,230,595 | -0.53(-0.90%) |
May 24, 2012 | 59.90 | 59.92 | 58.46 | 59.21 | 3,508,382 | -0.29(-0.48%) |
May 23, 2012 | 58.90 | 59.66 | 57.91 | 59.50 | 7,461,806 | -0.14(-0.23%) |
May 22, 2012 | 60.20 | 60.65 | 59.14 | 59.64 | 5,735,088 | -0.59(-0.97%) |
May 21, 2012 | 58.89 | 60.36 | 58.75 | 60.22 | 5,706,572 | +1.73(+2.96%) |
May 18, 2012 | 59.92 | 60.12 | 58.18 | 58.49 | 5,932,390 | -0.70(-1.18%) |
May 17, 2012 | 60.56 | 60.71 | 59.13 | 59.19 | 6,817,520 | -1.35(-2.23%) |
May 16, 2012 | 61.98 | 62.82 | 60.50 | 60.54 | 4,933,434 | -1.21(-1.96%) |
May 15, 2012 | 62.20 | 63.52 | 61.56 | 61.75 | 5,958,779 | -0.34(-0.55%) |
May 14, 2012 | 62.18 | 62.92 | 61.55 | 62.09 | 4,435,715 | -1.45(-2.28%) |
May 11, 2012 | 63.77 | 64.86 | 63.40 | 63.54 | 2,588,696 | -0.89(-1.39%) |
May 10, 2012 | 64.59 | 65.18 | 64.02 | 64.44 | 3,386,136 | +0.60(+0.95%) |
May 09, 2012 | 63.16 | 64.73 | 62.63 | 63.83 | 4,979,616 | -0.45(-0.69%) |
May 08, 2012 | 63.63 | 64.49 | 62.31 | 64.28 | 8,373,331 | +0.12(+0.19%) |
May 07, 2012 | 64.38 | 64.57 | 62.98 | 64.16 | 4,782,383 | -0.04(-0.06%) |
May 04, 2012 | 65.56 | 65.86 | 63.49 | 64.20 | 6,022,755 | -2.26(-3.40%) |
May 03, 2012 | 67.64 | 68.20 | 66.26 | 66.46 | 4,336,886 | -1.36(-2.00%) |
May 02, 2012 | 69.14 | 69.23 | 67.76 | 67.81 | 4,060,436 | -2.01(-2.88%) |
May 01, 2012 | 68.88 | 70.72 | 68.79 | 69.82 | 6,722,298 | +1.72(+2.53%) |
Apr 30, 2012 | 68.67 | 68.67 | 67.36 | 68.10 | 4,502,472 | -0.54(-0.79%) |
Apr 27, 2012 | 68.81 | 69.47 | 68.45 | 68.64 | 2,946,753 | -0.33(-0.47%) |
Apr 26, 2012 | 67.59 | 69.01 | 67.26 | 68.97 | 3,307,323 | +1.27(+1.88%) |
Apr 25, 2012 | 67.59 | 68.06 | 66.91 | 67.69 | 3,697,332 | +0.63(+0.94%) |
Apr 24, 2012 | 66.53 | 67.14 | 66.11 | 67.06 | 4,299,266 | +1.01(+1.54%) |
Apr 23, 2012 | 65.63 | 66.50 | 64.91 | 66.05 | 4,685,032 | -0.68(-1.02%) |
Apr 20, 2012 | 67.59 | 68.49 | 66.70 | 66.73 | 3,804,244 | -0.52(-0.77%) |
Apr 19, 2012 | 67.50 | 67.83 | 66.51 | 67.25 | 5,312,182 | -0.23(-0.34%) |
Apr 18, 2012 | 68.30 | 68.36 | 67.13 | 67.48 | 4,408,249 | -1.13(-1.64%) |
Apr 17, 2012 | 68.96 | 69.32 | 68.49 | 68.60 | 4,540,298 | +0.35(+0.52%) |
Apr 16, 2012 | 70.03 | 70.32 | 68.04 | 68.25 | 4,426,950 | -1.48(-2.12%) |
Apr 13, 2012 | 70.85 | 71.06 | 69.66 | 69.73 | 2,583,843 | -1.52(-2.13%) |
Apr 12, 2012 | 69.56 | 71.63 | 69.47 | 71.25 | 3,064,241 | +2.07(+2.99%) |
Apr 11, 2012 | 70.26 | 70.61 | 69.09 | 69.18 | 3,931,222 | -0.24(-0.35%) |
Apr 10, 2012 | 70.43 | 71.00 | 69.07 | 69.42 | 4,534,722 | -1.12(-1.58%) |
Apr 09, 2012 | 71.57 | 71.70 | 70.31 | 70.54 | 3,409,528 | -2.26(-3.11%) |
Apr 05, 2012 | 72.33 | 73.36 | 72.15 | 72.80 | 3,777,361 | +0.13(+0.18%) |
Apr 04, 2012 | 72.72 | 73.26 | 72.05 | 72.67 | 3,425,014 | -1.01(-1.38%) |
Apr 03, 2012 | 73.08 | 73.74 | 72.45 | 73.68 | 3,347,700 | +0.09(+0.13%) |