Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.70 | 81.04 | 80.42 | 80.56 | 42,909 | +0.02(+0.02%) |
Oct 30, 2013 | 81.13 | 81.47 | 80.15 | 80.54 | 45,466 | -0.56(-0.69%) |
Oct 29, 2013 | 80.89 | 81.10 | 80.62 | 81.10 | 28,437 | +0.22(+0.27%) |
Oct 28, 2013 | 81.49 | 81.55 | 80.73 | 80.88 | 152,236 | -0.49(-0.60%) |
Oct 25, 2013 | 81.27 | 81.37 | 80.69 | 81.37 | 34,227 | +0.15(+0.19%) |
Oct 24, 2013 | 80.81 | 81.23 | 80.54 | 81.21 | 36,001 | +0.44(+0.54%) |
Oct 23, 2013 | 81.06 | 81.06 | 80.65 | 80.77 | 88,174 | -0.47(-0.58%) |
Oct 22, 2013 | 80.64 | 81.43 | 80.64 | 81.24 | 83,374 | +1.04(+1.30%) |
Oct 21, 2013 | 80.27 | 80.36 | 79.90 | 80.21 | 74,285 | +0.00(+0.00%) |
Oct 18, 2013 | 80.25 | 80.34 | 79.82 | 80.21 | 77,673 | +0.33(+0.42%) |
Oct 17, 2013 | 78.74 | 79.94 | 78.74 | 79.87 | 60,741 | +1.06(+1.35%) |
Oct 16, 2013 | 78.46 | 78.96 | 78.30 | 78.81 | 62,839 | +0.66(+0.84%) |
Oct 15, 2013 | 78.18 | 78.64 | 77.96 | 78.15 | 54,335 | -0.37(-0.48%) |
Oct 14, 2013 | 78.06 | 78.59 | 77.68 | 78.53 | 65,870 | +0.31(+0.39%) |
Oct 11, 2013 | 77.43 | 78.22 | 77.43 | 78.22 | 40,381 | +0.50(+0.65%) |
Oct 10, 2013 | 77.15 | 77.82 | 77.11 | 77.71 | 31,812 | +1.53(+2.01%) |
Oct 09, 2013 | 76.11 | 76.55 | 75.55 | 76.18 | 85,019 | +0.10(+0.13%) |
Oct 08, 2013 | 77.31 | 77.31 | 76.08 | 76.08 | 31,079 | -1.33(-1.72%) |
Oct 07, 2013 | 77.42 | 77.89 | 77.38 | 77.41 | 36,542 | -0.74(-0.95%) |
Oct 04, 2013 | 77.24 | 78.23 | 77.17 | 78.15 | 76,377 | +0.98(+1.27%) |
Oct 03, 2013 | 77.74 | 77.74 | 76.63 | 77.17 | 38,944 | -0.52(-0.67%) |
Oct 02, 2013 | 77.12 | 77.83 | 77.03 | 77.69 | 11,454 | +0.02(+0.02%) |
Oct 01, 2013 | 76.97 | 77.79 | 76.97 | 77.67 | 102,160 | +0.24(+0.31%) |
Sep 27, 2013 | 77.87 | 77.95 | 77.39 | 77.43 | 126,800 | -0.87(-1.11%) |
Sep 26, 2013 | 78.14 | 78.58 | 77.92 | 78.30 | 224,656 | +0.56(+0.72%) |
Sep 25, 2013 | 77.82 | 78.14 | 77.60 | 77.74 | 40,778 | +0.15(+0.19%) |
Sep 24, 2013 | 77.47 | 78.19 | 77.42 | 77.59 | 38,810 | -0.05(-0.06%) |
Sep 23, 2013 | 77.94 | 78.07 | 77.61 | 77.64 | 42,361 | -0.44(-0.56%) |
Sep 20, 2013 | 79.25 | 79.25 | 78.06 | 78.08 | 190,518 | -1.02(-1.29%) |
Sep 19, 2013 | 79.30 | 79.74 | 78.88 | 79.10 | 80,700 | -0.19(-0.25%) |
Sep 18, 2013 | 77.72 | 79.38 | 77.51 | 79.30 | 70,822 | +1.62(+2.08%) |
Sep 17, 2013 | 78.03 | 78.03 | 77.57 | 77.68 | 305,197 | -0.15(-0.20%) |
Sep 16, 2013 | 78.08 | 78.26 | 77.73 | 77.84 | 37,841 | +0.87(+1.13%) |
Sep 13, 2013 | 76.65 | 77.03 | 76.48 | 76.97 | 189,095 | +0.53(+0.69%) |
Sep 12, 2013 | 77.11 | 77.11 | 76.38 | 76.44 | 31,732 | -0.74(-0.96%) |
Sep 11, 2013 | 76.85 | 77.26 | 76.46 | 77.18 | 30,686 | +0.33(+0.43%) |
Sep 10, 2013 | 76.52 | 77.04 | 76.49 | 76.85 | 67,076 | +0.74(+0.97%) |
Sep 09, 2013 | 75.19 | 76.14 | 75.19 | 76.11 | 32,279 | +1.15(+1.54%) |
Sep 06, 2013 | 75.51 | 75.51 | 74.90 | 74.95 | 12,779 | -0.08(-0.11%) |
Sep 05, 2013 | 75.00 | 75.24 | 74.87 | 75.04 | 30,079 | +0.24(+0.33%) |
Sep 04, 2013 | 73.91 | 74.89 | 73.85 | 74.79 | 109,047 | +0.62(+0.84%) |
Sep 03, 2013 | 74.83 | 75.14 | 73.82 | 74.17 | 54,240 | +0.31(+0.42%) |
Aug 30, 2013 | 74.15 | 74.15 | 73.69 | 73.86 | 19,263 | -0.24(-0.32%) |
Aug 29, 2013 | 73.77 | 74.46 | 73.75 | 74.09 | 36,054 | +0.24(+0.33%) |
Aug 28, 2013 | 74.05 | 74.23 | 73.76 | 73.85 | 18,286 | -0.14(-0.19%) |
Aug 27, 2013 | 74.81 | 74.88 | 73.86 | 73.99 | 105,986 | -1.52(-2.01%) |
Aug 26, 2013 | 75.66 | 76.09 | 75.35 | 75.51 | 57,687 | +0.15(+0.20%) |
Aug 23, 2013 | 75.10 | 75.46 | 74.62 | 75.35 | 20,155 | +0.48(+0.64%) |
Aug 22, 2013 | 74.41 | 74.90 | 74.27 | 74.87 | 23,652 | +0.88(+1.18%) |
Aug 21, 2013 | 74.47 | 74.62 | 74.00 | 74.00 | 19,550 | -0.53(-0.71%) |
Aug 20, 2013 | 73.85 | 74.71 | 73.78 | 74.52 | 22,293 | +0.61(+0.82%) |
Aug 19, 2013 | 74.41 | 74.70 | 73.92 | 73.92 | 53,915 | -0.71(-0.95%) |
Aug 16, 2013 | 74.93 | 74.93 | 74.44 | 74.62 | 40,992 | -0.44(-0.58%) |
Aug 15, 2013 | 75.31 | 75.31 | 74.52 | 75.06 | 58,038 | -0.79(-1.04%) |
Aug 14, 2013 | 75.76 | 76.29 | 75.76 | 75.85 | 47,746 | -0.04(-0.05%) |
Aug 13, 2013 | 75.93 | 76.25 | 75.48 | 75.89 | 83,842 | +0.14(+0.18%) |
Aug 12, 2013 | 75.45 | 75.90 | 75.45 | 75.75 | 171,947 | +0.06(+0.08%) |
Aug 09, 2013 | 75.37 | 75.91 | 75.28 | 75.69 | 37,572 | +0.34(+0.45%) |
Aug 08, 2013 | 74.70 | 75.56 | 74.70 | 75.35 | 44,306 | +1.08(+1.45%) |
Aug 07, 2013 | 74.21 | 74.47 | 73.99 | 74.27 | 47,267 | -0.03(-0.04%) |
Aug 06, 2013 | 74.90 | 74.92 | 74.11 | 74.31 | 25,269 | -0.80(-1.07%) |
Aug 05, 2013 | 75.09 | 75.34 | 74.91 | 75.11 | 74,052 | -0.07(-0.10%) |
Aug 02, 2013 | 74.99 | 75.29 | 74.77 | 75.18 | 23,147 | +0.19(+0.26%) |
Aug 01, 2013 | 74.81 | 75.30 | 74.81 | 74.99 | 25,388 | +0.71(+0.95%) |
Jul 31, 2013 | 74.65 | 74.95 | 74.18 | 74.28 | 35,836 | -0.17(-0.23%) |
Jul 30, 2013 | 73.92 | 74.57 | 73.65 | 74.45 | 36,491 | +0.03(+0.04%) |
Jul 29, 2013 | 73.77 | 74.58 | 73.77 | 74.42 | 190,424 | +0.27(+0.36%) |
Jul 26, 2013 | 73.94 | 74.16 | 73.67 | 74.15 | 25,565 | -0.37(-0.49%) |
Jul 25, 2013 | 74.03 | 74.64 | 73.92 | 74.52 | 217,764 | +0.41(+0.56%) |
Jul 24, 2013 | 74.91 | 74.91 | 73.87 | 74.10 | 30,939 | -0.68(-0.91%) |
Jul 23, 2013 | 75.05 | 75.30 | 74.58 | 74.78 | 43,106 | +0.24(+0.32%) |
Jul 22, 2013 | 74.46 | 74.81 | 74.25 | 74.55 | 37,553 | +0.30(+0.40%) |
Jul 19, 2013 | 73.83 | 74.31 | 73.78 | 74.25 | 18,042 | +0.29(+0.40%) |
Jul 18, 2013 | 73.75 | 74.31 | 73.75 | 73.96 | 29,356 | +0.21(+0.29%) |
Jul 17, 2013 | 73.50 | 73.92 | 73.45 | 73.75 | 37,979 | +0.54(+0.74%) |
Jul 16, 2013 | 73.84 | 73.84 | 72.88 | 73.20 | 44,983 | -0.49(-0.66%) |
Jul 15, 2013 | 73.59 | 73.83 | 73.50 | 73.69 | 50,977 | +0.08(+0.11%) |
Jul 12, 2013 | 73.83 | 73.83 | 73.31 | 73.61 | 41,846 | -0.25(-0.34%) |
Jul 11, 2013 | 73.92 | 73.92 | 73.47 | 73.86 | 75,011 | +1.18(+1.62%) |
Jul 10, 2013 | 72.74 | 72.89 | 72.26 | 72.68 | 69,615 | +0.03(+0.04%) |
Jul 09, 2013 | 71.99 | 72.73 | 71.56 | 72.65 | 42,416 | +1.09(+1.52%) |
Jul 08, 2013 | 71.52 | 71.68 | 71.38 | 71.56 | 32,864 | +0.37(+0.51%) |
Jul 05, 2013 | 71.19 | 71.21 | 70.60 | 71.20 | 38,177 | +0.58(+0.83%) |
Jul 03, 2013 | 70.46 | 70.70 | 70.30 | 70.61 | 38,828 | -0.06(-0.08%) |
Jul 02, 2013 | 70.78 | 71.25 | 70.18 | 70.67 | 52,194 | -0.29(-0.41%) |
Jul 01, 2013 | 70.63 | 71.47 | 70.63 | 70.96 | 29,628 | +0.73(+1.04%) |
Jun 28, 2013 | 70.54 | 70.82 | 70.11 | 70.23 | 169,985 | -0.35(-0.49%) |
Jun 27, 2013 | 70.88 | 70.88 | 70.56 | 70.58 | 39,178 | +0.13(+0.18%) |
Jun 26, 2013 | 70.53 | 70.61 | 69.83 | 70.45 | 81,219 | +0.23(+0.32%) |
Jun 25, 2013 | 70.37 | 70.44 | 69.80 | 70.22 | 38,527 | +0.46(+0.66%) |
Jun 24, 2013 | 69.96 | 70.25 | 68.99 | 69.76 | 156,821 | -1.15(-1.63%) |
Jun 21, 2013 | 71.67 | 71.85 | 70.19 | 70.91 | 81,755 | -0.36(-0.50%) |
Jun 20, 2013 | 72.20 | 72.31 | 71.00 | 71.27 | 61,973 | -1.92(-2.62%) |
Jun 19, 2013 | 73.88 | 74.01 | 73.19 | 73.19 | 21,621 | -0.65(-0.88%) |
Jun 18, 2013 | 73.56 | 74.00 | 73.50 | 73.83 | 36,556 | +0.40(+0.54%) |
Jun 17, 2013 | 72.92 | 73.68 | 72.92 | 73.44 | 86,712 | +0.45(+0.62%) |
Jun 14, 2013 | 73.30 | 73.74 | 72.77 | 72.98 | 49,699 | -0.45(-0.61%) |
Jun 13, 2013 | 71.93 | 73.45 | 71.83 | 73.43 | 32,832 | +1.36(+1.88%) |
Jun 12, 2013 | 73.05 | 73.08 | 71.98 | 72.07 | 57,626 | -0.42(-0.58%) |
Jun 11, 2013 | 72.74 | 73.10 | 72.24 | 72.50 | 58,766 | -0.98(-1.34%) |
Jun 10, 2013 | 73.36 | 73.58 | 73.07 | 73.48 | 53,154 | +0.39(+0.53%) |
Jun 07, 2013 | 72.91 | 73.25 | 72.50 | 73.09 | 51,944 | +0.50(+0.69%) |
Jun 06, 2013 | 72.15 | 72.58 | 71.83 | 72.58 | 74,344 | +0.50(+0.70%) |
Jun 05, 2013 | 73.47 | 73.47 | 72.08 | 72.08 | 196,318 | -1.52(-2.07%) |
Jun 04, 2013 | 73.74 | 74.20 | 73.17 | 73.60 | 97,119 | -0.26(-0.36%) |
Jun 03, 2013 | 73.70 | 73.88 | 72.95 | 73.87 | 157,923 | +0.35(+0.47%) |
May 31, 2013 | 74.39 | 74.67 | 73.52 | 73.52 | 82,093 | -1.07(-1.44%) |
May 30, 2013 | 74.35 | 74.82 | 74.23 | 74.59 | 77,327 | +0.24(+0.33%) |
May 29, 2013 | 74.31 | 74.41 | 73.56 | 74.35 | 119,109 | -0.24(-0.33%) |
May 28, 2013 | 74.65 | 74.86 | 74.31 | 74.59 | 62,306 | +0.85(+1.16%) |
May 24, 2013 | 73.59 | 73.83 | 73.29 | 73.74 | 26,639 | -0.25(-0.34%) |
May 23, 2013 | 73.21 | 74.14 | 72.94 | 73.99 | 48,949 | -0.10(-0.13%) |
May 22, 2013 | 75.22 | 75.77 | 73.79 | 74.09 | 77,984 | -0.97(-1.29%) |
May 21, 2013 | 75.20 | 75.43 | 74.89 | 75.05 | 162,858 | -0.05(-0.06%) |
May 20, 2013 | 75.00 | 75.37 | 74.67 | 75.10 | 67,016 | +0.11(+0.15%) |
May 17, 2013 | 74.45 | 75.01 | 74.38 | 74.99 | 44,819 | +0.93(+1.25%) |
May 16, 2013 | 74.32 | 74.70 | 74.02 | 74.06 | 33,773 | -0.42(-0.57%) |
May 15, 2013 | 73.79 | 74.69 | 73.79 | 74.48 | 59,686 | +1.29(+1.76%) |
May 13, 2013 | 73.74 | 73.74 | 73.03 | 73.19 | 115,392 | -0.59(-0.80%) |
May 10, 2013 | 73.59 | 73.86 | 73.23 | 73.79 | 61,994 | +0.08(+0.11%) |
May 09, 2013 | 73.98 | 74.15 | 73.55 | 73.70 | 79,340 | -0.27(-0.36%) |
May 08, 2013 | 73.36 | 73.97 | 73.12 | 73.97 | 184,849 | +0.67(+0.92%) |
May 07, 2013 | 72.97 | 73.40 | 72.60 | 73.30 | 234,567 | +0.62(+0.85%) |
May 06, 2013 | 72.52 | 72.76 | 72.28 | 72.68 | 127,241 | +0.25(+0.35%) |
May 03, 2013 | 72.07 | 72.68 | 71.13 | 72.43 | 105,463 | +1.30(+1.83%) |
May 02, 2013 | 70.63 | 71.29 | 70.28 | 71.13 | 228,548 | +0.64(+0.91%) |
May 01, 2013 | 71.55 | 71.55 | 70.45 | 70.49 | 308,118 | -1.40(-1.95%) |
Apr 30, 2013 | 71.46 | 71.90 | 71.02 | 71.89 | 116,663 | +0.28(+0.39%) |
Apr 29, 2013 | 71.12 | 71.71 | 70.72 | 71.62 | 308,551 | +0.84(+1.19%) |
Apr 26, 2013 | 71.68 | 71.74 | 70.51 | 70.77 | 48,230 | -0.97(-1.35%) |
Apr 25, 2013 | 71.69 | 72.29 | 71.49 | 71.74 | 48,347 | +0.55(+0.78%) |
Apr 24, 2013 | 70.16 | 71.28 | 70.16 | 71.19 | 54,286 | +1.13(+1.61%) |
Apr 23, 2013 | 69.53 | 70.07 | 69.37 | 70.06 | 67,422 | +0.68(+0.98%) |
Apr 22, 2013 | 68.99 | 69.61 | 68.32 | 69.38 | 88,954 | +0.58(+0.85%) |
Apr 19, 2013 | 68.38 | 68.79 | 68.16 | 68.79 | 72,019 | +0.87(+1.28%) |
Apr 18, 2013 | 68.35 | 68.50 | 67.53 | 67.93 | 71,853 | -0.22(-0.32%) |
Apr 17, 2013 | 68.67 | 68.67 | 67.78 | 68.15 | 128,440 | -1.14(-1.64%) |
Apr 16, 2013 | 68.71 | 69.28 | 68.71 | 69.28 | 121,227 | +1.38(+2.03%) |
Apr 15, 2013 | 70.10 | 70.10 | 67.85 | 67.90 | 82,149 | -2.88(-4.07%) |
Apr 12, 2013 | 71.37 | 71.55 | 70.43 | 70.78 | 109,807 | -0.86(-1.20%) |
Apr 11, 2013 | 71.22 | 72.05 | 71.22 | 71.64 | 66,126 | +0.22(+0.31%) |
Apr 10, 2013 | 70.92 | 71.45 | 70.86 | 71.42 | 231,441 | +0.56(+0.79%) |
Apr 09, 2013 | 70.40 | 71.19 | 70.39 | 70.86 | 46,053 | +0.67(+0.95%) |
Apr 08, 2013 | 69.74 | 70.22 | 69.67 | 70.20 | 43,871 | +0.22(+0.31%) |
Apr 05, 2013 | 69.40 | 69.99 | 69.21 | 69.98 | 101,249 | -0.17(-0.24%) |
Apr 04, 2013 | 69.64 | 70.40 | 69.64 | 70.15 | 92,928 | +0.48(+0.69%) |
Apr 03, 2013 | 70.52 | 70.60 | 69.25 | 69.67 | 66,710 | -0.75(-1.06%) |
Apr 02, 2013 | 71.34 | 71.35 | 70.29 | 70.42 | 110,926 | -0.67(-0.95%) |
Apr 01, 2013 | 72.10 | 72.11 | 70.95 | 71.09 | 708,545 | -0.93(-1.28%) |
Mar 28, 2013 | 71.59 | 72.07 | 71.49 | 72.02 | 36,343 | +0.35(+0.49%) |
Mar 27, 2013 | 71.26 | 71.67 | 70.95 | 71.67 | 44,623 | +0.01(+0.01%) |
Mar 26, 2013 | 71.50 | 71.69 | 71.30 | 71.66 | 80,468 | +0.41(+0.58%) |
Mar 25, 2013 | 71.97 | 71.97 | 70.91 | 71.25 | 48,196 | -0.44(-0.61%) |
Mar 22, 2013 | 71.99 | 72.01 | 71.53 | 71.68 | 58,842 | -0.07(-0.09%) |
Mar 21, 2013 | 72.48 | 72.48 | 71.71 | 71.75 | 66,196 | -1.04(-1.43%) |
Mar 20, 2013 | 72.37 | 72.89 | 72.37 | 72.79 | 110,125 | +0.56(+0.78%) |
Mar 19, 2013 | 72.63 | 72.63 | 71.55 | 72.23 | 47,023 | -0.24(-0.34%) |
Mar 18, 2013 | 72.39 | 72.72 | 71.59 | 72.47 | 88,881 | -0.47(-0.65%) |
Mar 15, 2013 | 72.89 | 73.08 | 72.74 | 72.94 | 65,490 | +0.02(+0.03%) |
Mar 14, 2013 | 72.54 | 72.93 | 72.47 | 72.92 | 47,115 | +0.49(+0.67%) |
Mar 13, 2013 | 72.63 | 72.63 | 72.20 | 72.43 | 33,920 | -0.17(-0.23%) |
Mar 12, 2013 | 72.49 | 72.95 | 72.40 | 72.60 | 68,677 | +0.11(+0.16%) |
Mar 11, 2013 | 72.27 | 72.58 | 71.88 | 72.49 | 58,165 | +0.30(+0.42%) |
Mar 08, 2013 | 71.89 | 72.26 | 71.78 | 72.19 | 53,984 | +0.67(+0.94%) |
Mar 07, 2013 | 71.42 | 71.67 | 71.42 | 71.51 | 49,485 | +0.23(+0.32%) |
Mar 06, 2013 | 70.99 | 71.46 | 70.97 | 71.29 | 42,759 | +0.69(+0.98%) |
Mar 05, 2013 | 70.60 | 71.12 | 70.52 | 70.60 | 57,349 | +0.42(+0.60%) |
Mar 04, 2013 | 69.92 | 70.17 | 69.50 | 70.17 | 125,813 | +0.19(+0.28%) |
Mar 01, 2013 | 69.57 | 70.24 | 69.19 | 69.98 | 57,418 | -0.09(-0.13%) |
Feb 28, 2013 | 70.19 | 70.50 | 70.06 | 70.07 | 83,681 | +0.02(+0.02%) |
Feb 27, 2013 | 68.83 | 70.23 | 68.83 | 70.05 | 49,915 | +1.19(+1.73%) |
Feb 26, 2013 | 68.64 | 68.90 | 68.19 | 68.86 | 604,562 | +0.64(+0.94%) |
Feb 25, 2013 | 70.15 | 70.16 | 68.22 | 68.22 | 64,512 | -1.62(-2.31%) |
Feb 22, 2013 | 69.29 | 69.85 | 69.22 | 69.83 | 36,723 | +0.94(+1.37%) |
Feb 21, 2013 | 69.14 | 69.31 | 68.40 | 68.89 | 108,544 | -0.59(-0.85%) |
Feb 20, 2013 | 71.53 | 71.53 | 69.41 | 69.48 | 111,099 | -2.22(-3.09%) |
Feb 19, 2013 | 71.99 | 72.20 | 71.61 | 71.70 | 60,692 | -0.15(-0.21%) |
Feb 15, 2013 | 72.04 | 72.15 | 71.63 | 71.85 | 48,535 | -0.08(-0.11%) |
Feb 14, 2013 | 71.89 | 72.02 | 71.63 | 71.94 | 39,916 | -0.08(-0.11%) |
Feb 13, 2013 | 71.83 | 72.15 | 71.83 | 72.02 | 203,573 | +0.20(+0.28%) |
Feb 12, 2013 | 71.68 | 71.83 | 71.42 | 71.81 | 119,574 | +0.13(+0.18%) |
Feb 11, 2013 | 71.77 | 71.77 | 71.48 | 71.68 | 49,725 | -0.09(-0.12%) |
Feb 08, 2013 | 71.39 | 71.81 | 71.39 | 71.77 | 114,276 | +0.40(+0.56%) |
Feb 07, 2013 | 71.75 | 71.75 | 70.82 | 71.38 | 55,330 | -0.33(-0.46%) |
Feb 06, 2013 | 71.28 | 71.82 | 71.02 | 71.71 | 65,822 | +0.58(+0.82%) |
Feb 04, 2013 | 71.49 | 71.49 | 71.08 | 71.12 | 120,204 | -0.74(-1.03%) |
Feb 01, 2013 | 71.34 | 71.89 | 71.12 | 71.86 | 73,877 | +0.82(+1.15%) |
Jan 31, 2013 | 70.63 | 71.41 | 70.63 | 71.04 | 62,123 | -0.37(-0.52%) |
Jan 30, 2013 | 72.07 | 72.23 | 71.29 | 71.42 | 97,956 | -0.57(-0.79%) |
Jan 29, 2013 | 71.64 | 72.02 | 71.51 | 71.98 | 82,310 | +0.34(+0.48%) |
Jan 28, 2013 | 72.38 | 72.38 | 71.42 | 71.64 | 114,530 | -0.63(-0.88%) |
Jan 25, 2013 | 72.28 | 72.48 | 71.83 | 72.28 | 104,218 | +0.19(+0.27%) |
Jan 24, 2013 | 71.88 | 72.47 | 71.77 | 72.08 | 57,693 | +0.10(+0.14%) |
Jan 23, 2013 | 72.20 | 72.32 | 71.76 | 71.98 | 96,058 | -0.18(-0.25%) |
Jan 22, 2013 | 71.72 | 72.28 | 71.59 | 72.16 | 82,375 | +0.58(+0.81%) |
Jan 18, 2013 | 71.34 | 71.59 | 71.09 | 71.59 | 74,551 | +0.29(+0.41%) |
Jan 17, 2013 | 70.96 | 71.42 | 70.96 | 71.29 | 59,841 | +0.67(+0.95%) |
Jan 16, 2013 | 70.95 | 70.95 | 70.46 | 70.62 | 57,407 | -0.47(-0.66%) |
Jan 15, 2013 | 70.82 | 71.21 | 70.69 | 71.09 | 69,761 | +0.05(+0.07%) |
Jan 14, 2013 | 71.10 | 71.25 | 70.88 | 71.04 | 102,443 | +0.02(+0.03%) |
Jan 11, 2013 | 71.10 | 71.10 | 70.65 | 71.02 | 88,217 | -0.10(-0.14%) |
Jan 10, 2013 | 71.49 | 71.51 | 70.57 | 71.12 | 269,084 | +0.23(+0.32%) |
Jan 09, 2013 | 70.65 | 70.90 | 70.63 | 70.89 | 129,629 | +0.43(+0.61%) |
Jan 08, 2013 | 70.73 | 70.73 | 70.01 | 70.46 | 361,795 | +0.04(+0.06%) |
Jan 07, 2013 | 70.30 | 70.47 | 70.05 | 70.42 | 560,881 | -0.14(-0.20%) |
Jan 04, 2013 | 69.82 | 70.61 | 69.81 | 70.56 | 88,852 | +0.87(+1.25%) |
Jan 03, 2013 | 70.27 | 70.41 | 69.51 | 69.69 | 170,392 | -0.47(-0.67%) |
Jan 02, 2013 | 69.99 | 70.16 | 68.35 | 70.16 | 112,150 | +1.81(+2.65%) |
Dec 31, 2012 | 66.85 | 68.38 | 66.83 | 68.35 | 109,896 | +1.34(+2.00%) |
Dec 28, 2012 | 67.32 | 67.59 | 66.90 | 67.01 | 81,142 | -0.77(-1.14%) |
Dec 27, 2012 | 68.16 | 68.16 | 66.99 | 67.78 | 147,590 | -0.22(-0.32%) |
Dec 26, 2012 | 67.71 | 68.23 | 67.71 | 68.00 | 68,771 | +0.29(+0.43%) |
Dec 24, 2012 | 67.48 | 67.80 | 67.11 | 67.71 | 46,558 | +0.22(+0.32%) |
Dec 21, 2012 | 66.55 | 67.59 | 66.55 | 67.49 | 54,801 | -0.42(-0.62%) |
Dec 20, 2012 | 67.32 | 67.91 | 67.10 | 67.91 | 91,258 | +0.56(+0.83%) |
Dec 19, 2012 | 67.64 | 67.71 | 66.98 | 67.35 | 101,015 | -0.25(-0.37%) |
Dec 18, 2012 | 66.79 | 67.64 | 66.79 | 67.60 | 100,006 | +0.82(+1.23%) |
Dec 17, 2012 | 66.32 | 66.78 | 66.26 | 66.78 | 52,891 | +0.65(+0.98%) |
Dec 14, 2012 | 65.70 | 66.34 | 65.65 | 66.13 | 52,785 | +0.50(+0.77%) |
Dec 13, 2012 | 65.88 | 66.23 | 65.42 | 65.63 | 49,267 | -0.35(-0.53%) |
Dec 12, 2012 | 66.43 | 66.57 | 65.87 | 65.98 | 37,780 | -0.15(-0.23%) |
Dec 11, 2012 | 65.95 | 66.31 | 65.84 | 66.13 | 42,548 | +0.46(+0.70%) |
Dec 10, 2012 | 65.09 | 65.75 | 65.09 | 65.67 | 72,974 | +0.47(+0.72%) |
Dec 07, 2012 | 65.02 | 65.20 | 64.78 | 65.20 | 50,837 | +0.49(+0.76%) |
Dec 06, 2012 | 64.46 | 64.74 | 64.31 | 64.70 | 34,652 | +0.18(+0.27%) |
Dec 05, 2012 | 64.45 | 64.99 | 64.12 | 64.53 | 54,717 | -0.57(-0.88%) |
Dec 04, 2012 | 64.78 | 65.52 | 64.57 | 65.10 | 108,401 | -0.90(-1.36%) |
Nov 30, 2012 | 65.94 | 66.23 | 65.82 | 66.00 | 61,090 | +0.04(+0.06%) |
Nov 29, 2012 | 66.11 | 66.11 | 65.65 | 65.96 | 51,554 | +0.50(+0.77%) |
Nov 28, 2012 | 64.71 | 65.48 | 64.30 | 65.46 | 47,872 | +0.21(+0.32%) |
Nov 27, 2012 | 65.31 | 65.67 | 65.13 | 65.25 | 40,170 | -0.16(-0.24%) |
Nov 26, 2012 | 65.15 | 65.41 | 64.86 | 65.41 | 73,399 | -0.01(-0.01%) |
Nov 23, 2012 | 64.84 | 65.42 | 64.81 | 65.42 | 8,010 | +0.95(+1.47%) |
Nov 21, 2012 | 64.44 | 64.60 | 64.36 | 64.47 | 24,367 | +0.10(+0.15%) |
Nov 20, 2012 | 64.33 | 64.70 | 63.96 | 64.38 | 38,195 | +0.02(+0.02%) |
Nov 19, 2012 | 63.85 | 64.39 | 63.53 | 64.36 | 80,985 | +1.81(+2.89%) |
Nov 16, 2012 | 62.32 | 62.70 | 61.72 | 62.55 | 49,573 | +0.25(+0.41%) |
Nov 15, 2012 | 62.51 | 62.80 | 61.92 | 62.30 | 89,010 | -0.41(-0.65%) |
Nov 14, 2012 | 63.88 | 63.89 | 62.63 | 62.70 | 67,880 | -1.19(-1.86%) |
Nov 13, 2012 | 63.79 | 64.45 | 63.53 | 63.89 | 50,003 | -0.17(-0.26%) |
Nov 12, 2012 | 64.55 | 64.55 | 63.93 | 64.06 | 64,191 | -0.10(-0.16%) |
Nov 09, 2012 | 63.94 | 64.90 | 63.94 | 64.16 | 33,535 | -0.12(-0.19%) |
Nov 08, 2012 | 64.94 | 65.17 | 64.11 | 64.28 | 47,602 | -0.94(-1.44%) |
Nov 07, 2012 | 65.41 | 65.49 | 64.51 | 65.22 | 53,696 | -0.98(-1.48%) |
Nov 06, 2012 | 65.61 | 66.51 | 65.61 | 66.20 | 32,277 | +0.59(+0.90%) |
Nov 05, 2012 | 65.21 | 65.65 | 64.92 | 65.61 | 31,431 | +0.45(+0.70%) |
Nov 02, 2012 | 66.64 | 66.64 | 65.15 | 65.16 | 39,380 | -1.33(-2.00%) |