Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 72.74 | 73.09 | 72.08 | 72.58 | 1,456,464 | -0.01(-0.01%) |
Oct 30, 2013 | 73.45 | 73.61 | 72.55 | 72.59 | 1,137,394 | -0.90(-1.22%) |
Oct 29, 2013 | 73.51 | 73.96 | 73.22 | 73.49 | 963,979 | +0.27(+0.37%) |
Oct 28, 2013 | 73.25 | 73.94 | 73.13 | 73.22 | 997,146 | +0.02(+0.03%) |
Oct 25, 2013 | 73.23 | 73.92 | 72.58 | 73.20 | 1,267,883 | -0.10(-0.14%) |
Oct 24, 2013 | 74.75 | 75.21 | 72.71 | 73.30 | 3,119,053 | -5.22(-6.65%) |
Oct 23, 2013 | 77.24 | 79.42 | 77.00 | 78.52 | 1,134,367 | +1.22(+1.58%) |
Oct 22, 2013 | 78.27 | 78.76 | 77.09 | 77.30 | 921,138 | -0.93(-1.19%) |
Oct 21, 2013 | 78.60 | 78.90 | 77.94 | 78.23 | 635,044 | -0.41(-0.52%) |
Oct 18, 2013 | 79.15 | 80.66 | 76.45 | 78.64 | 817,721 | +0.09(+0.11%) |
Oct 17, 2013 | 78.63 | 78.83 | 78.00 | 78.55 | 895,074 | -0.32(-0.41%) |
Oct 16, 2013 | 77.64 | 78.91 | 77.44 | 78.87 | 686,189 | +1.83(+2.38%) |
Oct 15, 2013 | 77.64 | 78.24 | 76.96 | 77.04 | 959,835 | -0.90(-1.15%) |
Oct 14, 2013 | 77.41 | 78.19 | 77.07 | 77.94 | 457,393 | +0.25(+0.32%) |
Oct 11, 2013 | 77.13 | 77.71 | 76.76 | 77.69 | 567,242 | +0.32(+0.41%) |
Oct 10, 2013 | 76.19 | 77.39 | 76.11 | 77.37 | 822,040 | +1.93(+2.56%) |
Oct 09, 2013 | 75.46 | 75.99 | 75.25 | 75.44 | 645,506 | +0.02(+0.03%) |
Oct 08, 2013 | 74.69 | 76.13 | 74.65 | 75.42 | 1,045,258 | +0.86(+1.15%) |
Oct 07, 2013 | 74.29 | 74.98 | 73.96 | 74.56 | 325,377 | -0.38(-0.51%) |
Oct 04, 2013 | 74.33 | 75.13 | 74.25 | 74.94 | 329,865 | +0.58(+0.78%) |
Oct 03, 2013 | 74.66 | 74.85 | 73.66 | 74.36 | 747,087 | -0.61(-0.81%) |
Oct 02, 2013 | 75.06 | 75.20 | 74.17 | 74.97 | 630,144 | -0.37(-0.49%) |
Oct 01, 2013 | 74.85 | 75.59 | 74.78 | 75.34 | 589,903 | +0.61(+0.82%) |
Sep 30, 2013 | 74.06 | 75.43 | 73.96 | 74.73 | 937,390 | +0.55(+0.74%) |
Sep 27, 2013 | 73.85 | 74.50 | 73.71 | 74.18 | 554,009 | +0.10(+0.13%) |
Sep 26, 2013 | 74.48 | 74.68 | 73.60 | 74.08 | 624,903 | -0.23(-0.31%) |
Sep 25, 2013 | 75.39 | 75.40 | 74.06 | 74.31 | 1,668,331 | -0.96(-1.28%) |
Sep 24, 2013 | 76.10 | 76.28 | 75.20 | 75.27 | 1,006,878 | -1.00(-1.31%) |
Sep 23, 2013 | 76.05 | 76.69 | 75.58 | 76.27 | 636,690 | +0.17(+0.22%) |
Sep 20, 2013 | 75.74 | 76.60 | 75.58 | 76.10 | 1,130,435 | +0.51(+0.67%) |
Sep 19, 2013 | 75.92 | 75.94 | 75.10 | 75.59 | 316,732 | -0.27(-0.36%) |
Sep 18, 2013 | 75.06 | 75.95 | 74.52 | 75.86 | 484,718 | +0.88(+1.17%) |
Sep 17, 2013 | 75.23 | 75.37 | 74.90 | 74.98 | 334,662 | -0.18(-0.24%) |
Sep 16, 2013 | 74.97 | 75.44 | 74.55 | 75.16 | 559,467 | +0.61(+0.82%) |
Sep 13, 2013 | 74.27 | 74.63 | 73.51 | 74.55 | 388,243 | +0.21(+0.28%) |
Sep 12, 2013 | 74.79 | 74.94 | 74.07 | 74.34 | 717,141 | -0.61(-0.81%) |
Sep 11, 2013 | 73.71 | 74.95 | 73.24 | 74.95 | 1,531,187 | +1.33(+1.81%) |
Sep 10, 2013 | 72.70 | 73.74 | 72.63 | 73.62 | 1,238,002 | +1.17(+1.61%) |
Sep 09, 2013 | 72.03 | 72.72 | 71.93 | 72.45 | 855,059 | +0.58(+0.81%) |
Sep 06, 2013 | 72.10 | 72.37 | 71.09 | 71.87 | 647,439 | -0.02(-0.03%) |
Sep 05, 2013 | 71.73 | 72.13 | 71.46 | 71.89 | 691,660 | +0.10(+0.14%) |
Sep 04, 2013 | 71.16 | 71.91 | 70.76 | 71.79 | 556,067 | +0.75(+1.06%) |
Sep 03, 2013 | 70.65 | 71.74 | 70.47 | 71.04 | 749,373 | +0.59(+0.84%) |
Aug 30, 2013 | 71.52 | 71.56 | 70.10 | 70.45 | 934,762 | -0.95(-1.33%) |
Aug 29, 2013 | 70.72 | 72.33 | 70.72 | 71.40 | 592,910 | +0.30(+0.42%) |
Aug 28, 2013 | 71.39 | 72.01 | 71.07 | 71.10 | 412,369 | -0.29(-0.41%) |
Aug 27, 2013 | 72.03 | 72.20 | 70.93 | 71.39 | 677,288 | -1.29(-1.77%) |
Aug 26, 2013 | 72.64 | 73.38 | 72.62 | 72.68 | 420,739 | +0.03(+0.04%) |
Aug 23, 2013 | 73.03 | 73.07 | 72.41 | 72.65 | 389,370 | -0.12(-0.16%) |
Aug 22, 2013 | 71.92 | 73.02 | 71.92 | 72.77 | 255,656 | +0.79(+1.10%) |
Aug 21, 2013 | 72.28 | 72.60 | 71.60 | 71.98 | 379,191 | -0.44(-0.61%) |
Aug 20, 2013 | 72.07 | 72.55 | 71.70 | 72.42 | 336,149 | +0.44(+0.61%) |
Aug 19, 2013 | 71.69 | 72.36 | 71.69 | 71.98 | 270,878 | +0.26(+0.36%) |
Aug 16, 2013 | 72.03 | 72.13 | 71.40 | 71.72 | 351,886 | -0.54(-0.75%) |
Aug 15, 2013 | 72.81 | 73.14 | 72.13 | 72.26 | 364,514 | -1.34(-1.82%) |
Aug 14, 2013 | 73.62 | 73.92 | 73.50 | 73.60 | 343,815 | -0.25(-0.34%) |
Aug 13, 2013 | 73.90 | 73.98 | 73.46 | 73.85 | 322,194 | +0.00(+0.00%) |
Aug 12, 2013 | 73.46 | 74.10 | 73.44 | 73.85 | 421,042 | -0.36(-0.49%) |
Aug 09, 2013 | 73.53 | 74.36 | 73.31 | 74.21 | 516,339 | +0.45(+0.61%) |
Aug 08, 2013 | 72.82 | 74.05 | 72.82 | 73.76 | 595,508 | +1.01(+1.39%) |
Aug 07, 2013 | 72.04 | 72.92 | 71.82 | 72.75 | 594,543 | +0.73(+1.01%) |
Aug 06, 2013 | 72.57 | 72.82 | 71.75 | 72.02 | 688,807 | -0.59(-0.81%) |
Aug 05, 2013 | 72.62 | 72.89 | 71.86 | 72.61 | 542,080 | -0.40(-0.55%) |
Aug 02, 2013 | 73.28 | 73.28 | 72.65 | 73.01 | 579,822 | -0.19(-0.26%) |
Aug 01, 2013 | 73.20 | 73.26 | 72.35 | 73.20 | 712,981 | +0.70(+0.97%) |
Jul 31, 2013 | 72.49 | 72.99 | 71.99 | 72.50 | 737,504 | +0.21(+0.29%) |
Jul 30, 2013 | 72.73 | 73.12 | 72.08 | 72.29 | 755,477 | -0.11(-0.15%) |
Jul 29, 2013 | 73.54 | 73.54 | 72.29 | 72.40 | 941,454 | -1.44(-1.95%) |
Jul 26, 2013 | 73.71 | 73.86 | 72.43 | 73.84 | 736,468 | -0.26(-0.35%) |
Jul 25, 2013 | 71.60 | 74.93 | 70.80 | 74.10 | 2,920,114 | +1.99(+2.76%) |
Jul 24, 2013 | 72.85 | 73.12 | 71.69 | 72.11 | 1,255,486 | -0.40(-0.55%) |
Jul 23, 2013 | 72.30 | 72.57 | 71.68 | 72.51 | 830,066 | +0.08(+0.11%) |
Jul 22, 2013 | 72.21 | 72.50 | 72.26 | 72.43 | 536,963 | +0.17(+0.24%) |
Jul 19, 2013 | 71.26 | 72.36 | 70.83 | 72.26 | 633,555 | +0.69(+0.96%) |
Jul 18, 2013 | 70.75 | 71.59 | 70.75 | 71.57 | 791,377 | +0.85(+1.20%) |
Jul 17, 2013 | 70.00 | 70.75 | 69.83 | 70.72 | 719,868 | +0.87(+1.25%) |
Jul 16, 2013 | 69.37 | 70.00 | 69.33 | 69.85 | 843,341 | +0.48(+0.69%) |
Jul 15, 2013 | 69.37 | 69.66 | 69.02 | 69.37 | 538,638 | +0.00(+0.00%) |
Jul 12, 2013 | 68.36 | 69.51 | 68.11 | 69.37 | 1,274,568 | +1.10(+1.61%) |
Jul 11, 2013 | 67.82 | 69.10 | 67.63 | 68.27 | 860,695 | +1.34(+2.00%) |
Jul 10, 2013 | 66.31 | 67.06 | 66.30 | 66.93 | 894,135 | +0.63(+0.95%) |
Jul 09, 2013 | 68.10 | 68.20 | 65.70 | 66.30 | 1,754,735 | -1.90(-2.79%) |
Jul 08, 2013 | 67.68 | 68.37 | 67.34 | 68.20 | 640,080 | +0.97(+1.44%) |
Jul 05, 2013 | 66.98 | 67.39 | 66.51 | 67.23 | 274,155 | +0.86(+1.30%) |
Jul 03, 2013 | 66.76 | 66.79 | 66.02 | 66.37 | 444,659 | -0.28(-0.42%) |
Jul 02, 2013 | 67.97 | 67.97 | 66.37 | 66.65 | 868,261 | -1.49(-2.19%) |
Jul 01, 2013 | 67.87 | 68.55 | 67.55 | 68.14 | 563,374 | +0.69(+1.02%) |
Jun 28, 2013 | 66.48 | 68.02 | 66.48 | 67.45 | 1,095,807 | +0.82(+1.23%) |
Jun 27, 2013 | 66.06 | 66.79 | 65.94 | 66.63 | 1,818,203 | +0.77(+1.17%) |
Jun 26, 2013 | 67.18 | 67.61 | 65.74 | 65.86 | 1,311,729 | -0.74(-1.11%) |
Jun 25, 2013 | 66.95 | 67.32 | 66.19 | 66.60 | 620,024 | +0.43(+0.65%) |
Jun 24, 2013 | 67.05 | 67.05 | 65.84 | 66.17 | 703,857 | -1.44(-2.13%) |
Jun 21, 2013 | 67.54 | 68.16 | 67.32 | 67.61 | 798,209 | +0.63(+0.94%) |
Jun 20, 2013 | 68.21 | 68.32 | 66.78 | 66.98 | 555,455 | -1.80(-2.62%) |
Jun 19, 2013 | 70.77 | 70.85 | 68.75 | 68.78 | 454,559 | -2.08(-2.94%) |
Jun 18, 2013 | 69.93 | 70.87 | 69.87 | 70.86 | 612,678 | +1.15(+1.65%) |
Jun 17, 2013 | 69.32 | 70.30 | 69.24 | 69.71 | 705,218 | +0.83(+1.20%) |
Jun 14, 2013 | 69.54 | 69.89 | 68.73 | 68.88 | 416,183 | -0.70(-1.01%) |
Jun 13, 2013 | 68.22 | 69.66 | 67.73 | 69.58 | 429,640 | +1.44(+2.11%) |
Jun 12, 2013 | 69.20 | 69.27 | 67.92 | 68.14 | 562,628 | -0.47(-0.69%) |
Jun 11, 2013 | 68.07 | 69.04 | 68.07 | 68.61 | 693,805 | -0.59(-0.85%) |
Jun 10, 2013 | 69.61 | 69.77 | 68.55 | 69.20 | 845,175 | -0.35(-0.50%) |
Jun 07, 2013 | 68.52 | 69.66 | 68.38 | 69.55 | 522,457 | +1.37(+2.01%) |
Jun 06, 2013 | 67.84 | 68.19 | 66.93 | 68.18 | 621,527 | +0.33(+0.49%) |
Jun 05, 2013 | 66.73 | 68.48 | 66.64 | 67.85 | 994,720 | +1.01(+1.51%) |
Jun 04, 2013 | 67.36 | 67.75 | 66.77 | 66.84 | 574,941 | -0.53(-0.79%) |
Jun 03, 2013 | 67.26 | 67.41 | 66.36 | 67.37 | 505,519 | +0.36(+0.54%) |
May 31, 2013 | 68.24 | 68.55 | 67.01 | 67.01 | 459,079 | -1.48(-2.16%) |
May 30, 2013 | 68.19 | 68.73 | 67.75 | 68.49 | 288,393 | +0.48(+0.71%) |
May 29, 2013 | 67.77 | 68.54 | 67.25 | 68.01 | 745,115 | -0.07(-0.10%) |
May 28, 2013 | 68.16 | 68.55 | 67.93 | 68.08 | 729,249 | +0.72(+1.07%) |
May 24, 2013 | 67.52 | 67.89 | 67.10 | 67.36 | 688,217 | -0.53(-0.78%) |
May 23, 2013 | 68.10 | 68.40 | 67.32 | 67.89 | 614,223 | -0.54(-0.79%) |
May 22, 2013 | 69.95 | 70.67 | 68.14 | 68.43 | 730,985 | -1.45(-2.07%) |
May 21, 2013 | 69.64 | 70.44 | 69.57 | 69.88 | 542,185 | +0.43(+0.62%) |
May 20, 2013 | 69.33 | 69.56 | 69.10 | 69.45 | 513,927 | +0.15(+0.22%) |
May 17, 2013 | 69.43 | 69.48 | 68.10 | 69.30 | 666,962 | +0.32(+0.46%) |
May 16, 2013 | 69.61 | 69.61 | 68.43 | 68.98 | 834,759 | -0.96(-1.37%) |
May 15, 2013 | 70.01 | 70.20 | 69.72 | 69.94 | 906,524 | +0.57(+0.82%) |
May 13, 2013 | 68.51 | 69.53 | 68.21 | 69.37 | 914,613 | +0.62(+0.90%) |
May 10, 2013 | 68.17 | 68.82 | 68.00 | 68.75 | 865,328 | +0.54(+0.79%) |
May 09, 2013 | 67.34 | 68.34 | 66.62 | 68.21 | 901,180 | +0.62(+0.92%) |
May 08, 2013 | 66.05 | 67.62 | 66.01 | 67.59 | 788,671 | +1.56(+2.36%) |
May 07, 2013 | 65.71 | 66.30 | 65.49 | 66.03 | 911,693 | +0.50(+0.76%) |
May 06, 2013 | 65.64 | 65.93 | 65.14 | 65.53 | 655,186 | -0.16(-0.24%) |
May 03, 2013 | 65.17 | 66.15 | 64.46 | 65.69 | 1,140,517 | +1.23(+1.91%) |
May 02, 2013 | 64.53 | 64.77 | 64.14 | 64.46 | 615,742 | +0.26(+0.40%) |
May 01, 2013 | 64.96 | 65.08 | 64.05 | 64.20 | 640,963 | -0.94(-1.44%) |
Apr 30, 2013 | 64.86 | 65.16 | 64.07 | 65.14 | 887,928 | +0.35(+0.54%) |
Apr 29, 2013 | 64.48 | 65.04 | 64.31 | 64.79 | 794,738 | +0.67(+1.04%) |
Apr 26, 2013 | 64.00 | 64.28 | 63.90 | 64.12 | 1,134,898 | +0.10(+0.16%) |
Apr 25, 2013 | 65.00 | 65.90 | 63.10 | 64.02 | 3,706,609 | -4.33(-6.34%) |
Apr 24, 2013 | 68.52 | 68.66 | 67.69 | 68.35 | 992,126 | -0.16(-0.23%) |
Apr 23, 2013 | 67.27 | 68.56 | 67.13 | 68.51 | 866,922 | +1.48(+2.21%) |
Apr 22, 2013 | 67.23 | 67.41 | 66.90 | 67.03 | 696,088 | -0.26(-0.39%) |
Apr 19, 2013 | 65.97 | 67.37 | 65.50 | 67.29 | 2,154,635 | +0.72(+1.08%) |
Apr 18, 2013 | 67.55 | 68.07 | 66.35 | 66.57 | 968,435 | -0.98(-1.45%) |
Apr 17, 2013 | 68.89 | 68.98 | 67.47 | 67.55 | 798,141 | -1.75(-2.53%) |
Apr 16, 2013 | 69.29 | 69.50 | 68.53 | 69.30 | 979,406 | +0.33(+0.48%) |
Apr 15, 2013 | 70.08 | 70.65 | 68.77 | 68.97 | 1,524,013 | -3.81(-5.23%) |
Apr 12, 2013 | 72.07 | 73.20 | 71.99 | 72.78 | 597,214 | +0.48(+0.66%) |
Apr 11, 2013 | 71.64 | 72.71 | 71.64 | 72.30 | 435,209 | +0.64(+0.89%) |
Apr 10, 2013 | 71.11 | 71.95 | 71.11 | 71.66 | 611,651 | +0.66(+0.93%) |
Apr 09, 2013 | 70.95 | 71.35 | 70.64 | 71.00 | 569,865 | +0.30(+0.42%) |
Apr 08, 2013 | 70.60 | 71.07 | 70.12 | 70.70 | 529,449 | +0.04(+0.06%) |
Apr 05, 2013 | 70.66 | 70.88 | 70.19 | 70.66 | 771,732 | -0.69(-0.97%) |
Apr 04, 2013 | 71.50 | 71.73 | 71.11 | 71.35 | 458,757 | -0.01(-0.01%) |
Apr 03, 2013 | 72.16 | 72.16 | 71.09 | 71.36 | 595,811 | -0.55(-0.76%) |
Apr 02, 2013 | 72.14 | 72.27 | 71.75 | 71.91 | 597,144 | +0.02(+0.03%) |
Apr 01, 2013 | 72.00 | 72.07 | 71.21 | 71.89 | 513,843 | -0.11(-0.15%) |
Mar 28, 2013 | 71.69 | 72.08 | 71.47 | 72.00 | 838,828 | +0.30(+0.42%) |
Mar 27, 2013 | 71.51 | 71.80 | 71.07 | 71.70 | 801,904 | -0.09(-0.13%) |
Mar 26, 2013 | 71.94 | 72.25 | 71.51 | 71.79 | 802,341 | +0.11(+0.15%) |
Mar 25, 2013 | 72.51 | 72.51 | 71.56 | 71.68 | 580,191 | -0.57(-0.79%) |
Mar 22, 2013 | 72.30 | 72.64 | 71.88 | 72.25 | 691,410 | +0.08(+0.11%) |
Mar 21, 2013 | 72.10 | 72.80 | 71.81 | 72.17 | 547,308 | -0.19(-0.26%) |
Mar 20, 2013 | 72.63 | 72.90 | 72.00 | 72.36 | 500,263 | +0.05(+0.07%) |
Mar 19, 2013 | 72.62 | 72.67 | 71.56 | 72.31 | 287,418 | -0.17(-0.23%) |
Mar 18, 2013 | 72.47 | 72.78 | 71.92 | 72.48 | 452,494 | -0.75(-1.02%) |
Mar 15, 2013 | 73.79 | 73.79 | 72.76 | 73.23 | 747,161 | -0.83(-1.12%) |
Mar 14, 2013 | 74.46 | 74.46 | 73.58 | 74.06 | 682,181 | -0.38(-0.51%) |
Mar 13, 2013 | 73.62 | 74.50 | 73.24 | 74.44 | 490,609 | +0.74(+1.00%) |
Mar 12, 2013 | 73.31 | 73.73 | 73.12 | 73.70 | 382,710 | +0.24(+0.33%) |
Mar 11, 2013 | 73.59 | 73.64 | 73.27 | 73.46 | 360,889 | -0.36(-0.49%) |
Mar 08, 2013 | 72.40 | 73.89 | 72.19 | 73.82 | 691,712 | +1.69(+2.34%) |
Mar 07, 2013 | 72.29 | 73.12 | 71.98 | 72.13 | 643,966 | +0.12(+0.17%) |
Mar 06, 2013 | 73.00 | 73.00 | 71.38 | 72.01 | 731,186 | -0.69(-0.95%) |
Mar 05, 2013 | 71.75 | 73.10 | 71.75 | 72.70 | 741,426 | +1.15(+1.61%) |
Mar 04, 2013 | 70.66 | 71.57 | 70.65 | 71.55 | 696,396 | +0.70(+0.99%) |
Mar 01, 2013 | 70.51 | 71.22 | 69.80 | 70.85 | 759,106 | +0.22(+0.31%) |
Feb 28, 2013 | 69.88 | 71.08 | 69.66 | 70.63 | 1,207,429 | +1.28(+1.85%) |
Feb 27, 2013 | 68.59 | 69.50 | 68.49 | 69.35 | 993,982 | +0.69(+1.00%) |
Feb 26, 2013 | 69.49 | 69.52 | 67.88 | 68.66 | 907,776 | -0.55(-0.79%) |
Feb 25, 2013 | 70.39 | 71.03 | 69.21 | 69.21 | 693,774 | -0.91(-1.30%) |
Feb 22, 2013 | 69.87 | 70.22 | 69.58 | 70.12 | 562,684 | +0.64(+0.92%) |
Feb 21, 2013 | 69.81 | 69.92 | 68.79 | 69.48 | 744,669 | -0.42(-0.60%) |
Feb 20, 2013 | 70.51 | 70.56 | 69.80 | 69.90 | 780,917 | -0.79(-1.12%) |
Feb 19, 2013 | 70.13 | 71.00 | 69.66 | 70.69 | 399,119 | +0.64(+0.91%) |
Feb 15, 2013 | 70.93 | 71.08 | 70.00 | 70.05 | 840,565 | -0.91(-1.28%) |
Feb 14, 2013 | 71.22 | 71.50 | 70.88 | 70.96 | 614,113 | -0.54(-0.76%) |
Feb 13, 2013 | 71.64 | 71.69 | 70.98 | 71.50 | 617,887 | +0.14(+0.20%) |
Feb 12, 2013 | 71.06 | 71.94 | 70.92 | 71.36 | 871,400 | +0.25(+0.35%) |
Feb 11, 2013 | 71.04 | 71.15 | 70.55 | 71.11 | 639,128 | +0.01(+0.01%) |
Feb 08, 2013 | 71.87 | 72.33 | 70.96 | 71.10 | 655,524 | -0.76(-1.06%) |
Feb 07, 2013 | 71.18 | 71.97 | 70.52 | 71.86 | 1,003,141 | +0.48(+0.67%) |
Feb 06, 2013 | 70.88 | 71.50 | 70.88 | 71.38 | 726,374 | +0.89(+1.26%) |
Feb 04, 2013 | 70.67 | 71.16 | 70.26 | 70.49 | 821,872 | -0.73(-1.02%) |
Feb 01, 2013 | 71.07 | 71.70 | 70.70 | 71.22 | 755,916 | +0.57(+0.81%) |
Jan 31, 2013 | 71.17 | 71.42 | 70.51 | 70.65 | 723,079 | -0.80(-1.12%) |
Jan 30, 2013 | 71.70 | 71.84 | 71.30 | 71.45 | 788,507 | -0.24(-0.33%) |
Jan 29, 2013 | 72.22 | 72.22 | 71.43 | 71.69 | 827,533 | -0.54(-0.75%) |
Jan 28, 2013 | 73.51 | 73.57 | 72.16 | 72.23 | 560,457 | -1.18(-1.61%) |
Jan 25, 2013 | 72.97 | 73.55 | 72.20 | 73.41 | 1,214,752 | +0.53(+0.73%) |
Jan 24, 2013 | 71.12 | 73.25 | 69.52 | 72.88 | 2,875,725 | -2.03(-2.71%) |
Jan 23, 2013 | 75.34 | 75.78 | 74.52 | 74.91 | 1,144,643 | -0.21(-0.28%) |
Jan 22, 2013 | 75.01 | 75.58 | 74.51 | 75.12 | 1,086,864 | +0.03(+0.04%) |
Jan 18, 2013 | 74.69 | 75.33 | 74.06 | 75.09 | 872,334 | +0.50(+0.67%) |
Jan 17, 2013 | 74.49 | 74.89 | 74.23 | 74.59 | 462,651 | +0.45(+0.61%) |
Jan 16, 2013 | 73.95 | 74.31 | 73.52 | 74.14 | 593,369 | +0.14(+0.19%) |
Jan 15, 2013 | 73.70 | 74.27 | 73.60 | 74.00 | 546,371 | +0.15(+0.20%) |
Jan 14, 2013 | 74.20 | 74.20 | 73.02 | 73.85 | 735,299 | -0.73(-0.98%) |
Jan 11, 2013 | 75.07 | 75.18 | 74.11 | 74.58 | 538,951 | -0.30(-0.40%) |
Jan 10, 2013 | 75.50 | 75.69 | 74.79 | 74.88 | 910,104 | -0.37(-0.49%) |
Jan 09, 2013 | 75.00 | 75.55 | 74.86 | 75.25 | 815,931 | +0.41(+0.55%) |
Jan 08, 2013 | 75.00 | 75.44 | 74.18 | 74.84 | 716,598 | -0.35(-0.47%) |
Jan 07, 2013 | 72.20 | 75.23 | 72.20 | 75.19 | 1,703,472 | +2.47(+3.40%) |
Jan 04, 2013 | 73.68 | 73.87 | 72.60 | 72.72 | 1,138,416 | -0.96(-1.30%) |
Jan 03, 2013 | 72.59 | 73.80 | 72.51 | 73.68 | 1,353,487 | +1.21(+1.67%) |
Jan 02, 2013 | 71.55 | 72.50 | 70.24 | 72.47 | 1,325,150 | +2.23(+3.17%) |
Dec 31, 2012 | 69.63 | 70.30 | 69.22 | 70.24 | 427,501 | +0.62(+0.89%) |
Dec 28, 2012 | 69.89 | 70.44 | 69.50 | 69.62 | 501,621 | -0.60(-0.85%) |
Dec 27, 2012 | 69.83 | 70.45 | 69.25 | 70.22 | 460,361 | +0.38(+0.54%) |
Dec 26, 2012 | 70.88 | 70.91 | 69.39 | 69.84 | 366,545 | -1.02(-1.44%) |
Dec 24, 2012 | 70.55 | 70.95 | 70.28 | 70.86 | 185,261 | +0.06(+0.08%) |
Dec 21, 2012 | 71.16 | 71.49 | 70.25 | 70.80 | 903,794 | -0.98(-1.37%) |
Dec 20, 2012 | 70.78 | 71.81 | 70.43 | 71.78 | 620,198 | +0.84(+1.18%) |
Dec 19, 2012 | 72.28 | 72.30 | 70.93 | 70.94 | 488,845 | -1.38(-1.91%) |
Dec 18, 2012 | 71.48 | 72.50 | 70.79 | 72.32 | 940,680 | +0.82(+1.15%) |
Dec 17, 2012 | 71.06 | 72.18 | 71.03 | 71.50 | 903,773 | +0.50(+0.70%) |
Dec 14, 2012 | 71.29 | 72.04 | 70.67 | 71.00 | 797,063 | -0.60(-0.84%) |
Dec 13, 2012 | 71.93 | 72.08 | 71.38 | 71.60 | 427,039 | -0.48(-0.67%) |
Dec 12, 2012 | 72.33 | 72.61 | 71.93 | 72.08 | 724,862 | -0.27(-0.37%) |
Dec 11, 2012 | 71.60 | 72.48 | 71.58 | 72.35 | 833,891 | +0.94(+1.32%) |
Dec 10, 2012 | 70.70 | 71.85 | 69.93 | 71.41 | 889,698 | +0.71(+1.00%) |
Dec 07, 2012 | 69.87 | 70.73 | 69.38 | 70.70 | 692,556 | +1.09(+1.57%) |
Dec 06, 2012 | 69.82 | 69.94 | 69.05 | 69.61 | 531,535 | -0.20(-0.29%) |
Dec 05, 2012 | 70.09 | 70.38 | 69.69 | 69.81 | 631,412 | -0.32(-0.46%) |
Dec 04, 2012 | 69.23 | 70.43 | 69.23 | 70.13 | 1,003,294 | +0.97(+1.40%) |
Nov 30, 2012 | 69.09 | 69.31 | 68.45 | 69.16 | 749,446 | +0.04(+0.06%) |
Nov 29, 2012 | 69.47 | 70.14 | 68.75 | 69.12 | 637,937 | +0.01(+0.01%) |
Nov 28, 2012 | 68.51 | 69.18 | 67.81 | 69.11 | 630,752 | +0.23(+0.33%) |
Nov 27, 2012 | 68.97 | 69.46 | 68.75 | 68.88 | 527,022 | -0.58(-0.84%) |
Nov 26, 2012 | 69.26 | 69.60 | 68.84 | 69.46 | 621,760 | +0.04(+0.06%) |
Nov 23, 2012 | 69.04 | 69.50 | 68.79 | 69.42 | 264,910 | +0.56(+0.81%) |
Nov 21, 2012 | 68.94 | 69.02 | 68.50 | 68.86 | 390,784 | -0.21(-0.30%) |
Nov 20, 2012 | 68.80 | 69.35 | 68.36 | 69.07 | 655,934 | -0.04(-0.06%) |
Nov 19, 2012 | 68.57 | 69.36 | 68.44 | 69.11 | 707,207 | +1.22(+1.80%) |
Nov 16, 2012 | 68.50 | 68.97 | 67.66 | 67.89 | 1,097,002 | +0.15(+0.22%) |
Nov 15, 2012 | 67.73 | 68.20 | 67.10 | 67.74 | 834,713 | -0.01(-0.01%) |
Nov 14, 2012 | 68.37 | 68.84 | 67.48 | 67.75 | 699,193 | -0.53(-0.78%) |
Nov 13, 2012 | 68.10 | 69.00 | 68.01 | 68.28 | 912,594 | -0.05(-0.07%) |
Nov 12, 2012 | 68.51 | 69.45 | 67.82 | 68.33 | 652,463 | -0.51(-0.74%) |
Nov 09, 2012 | 68.53 | 69.49 | 68.53 | 68.84 | 761,894 | +0.25(+0.36%) |
Nov 08, 2012 | 69.55 | 70.27 | 68.58 | 68.59 | 914,845 | -1.08(-1.55%) |
Nov 07, 2012 | 70.40 | 70.50 | 69.11 | 69.67 | 1,266,107 | -0.92(-1.30%) |
Nov 06, 2012 | 70.54 | 71.14 | 70.39 | 70.59 | 981,948 | +0.19(+0.27%) |
Nov 05, 2012 | 69.78 | 71.39 | 69.45 | 70.40 | 2,625,243 | +0.25(+0.36%) |
Nov 02, 2012 | 69.04 | 70.53 | 68.92 | 70.15 | 2,547,952 | +1.38(+2.01%) |