Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 73.42 | 73.65 | 71.72 | 71.88 | 2,301,875 | -1.60(-2.18%) |
Oct 30, 2013 | 71.92 | 75.43 | 71.89 | 73.49 | 6,034,841 | +2.62(+3.70%) |
Oct 29, 2013 | 70.02 | 71.03 | 69.93 | 70.87 | 1,325,550 | +0.98(+1.40%) |
Oct 28, 2013 | 70.36 | 70.68 | 69.59 | 69.89 | 2,131,354 | -1.06(-1.50%) |
Oct 25, 2013 | 71.48 | 71.48 | 68.87 | 70.95 | 2,816,320 | +1.45(+2.09%) |
Oct 24, 2013 | 70.31 | 71.17 | 69.01 | 69.50 | 2,348,736 | -0.91(-1.29%) |
Oct 23, 2013 | 71.26 | 71.29 | 69.31 | 70.41 | 2,497,151 | -0.89(-1.25%) |
Oct 22, 2013 | 72.98 | 73.43 | 70.48 | 71.30 | 3,193,419 | -1.68(-2.30%) |
Oct 21, 2013 | 73.79 | 74.40 | 72.81 | 72.98 | 1,953,464 | -0.92(-1.25%) |
Oct 18, 2013 | 75.15 | 75.44 | 73.07 | 73.91 | 2,399,814 | -0.66(-0.89%) |
Oct 17, 2013 | 76.81 | 76.86 | 73.69 | 74.57 | 2,370,756 | -2.44(-3.17%) |
Oct 16, 2013 | 75.63 | 77.31 | 75.49 | 77.01 | 1,323,437 | +2.08(+2.77%) |
Oct 15, 2013 | 75.04 | 75.75 | 74.36 | 74.93 | 950,694 | -0.39(-0.52%) |
Oct 14, 2013 | 74.60 | 75.61 | 74.03 | 75.32 | 1,066,659 | +0.41(+0.54%) |
Oct 11, 2013 | 73.82 | 75.66 | 73.67 | 74.91 | 1,480,525 | +0.87(+1.18%) |
Oct 10, 2013 | 72.26 | 74.49 | 71.67 | 74.04 | 2,440,405 | +2.83(+3.97%) |
Oct 09, 2013 | 70.16 | 71.81 | 69.83 | 71.21 | 2,659,385 | +1.11(+1.58%) |
Oct 08, 2013 | 71.85 | 72.33 | 70.06 | 70.10 | 1,303,085 | -1.64(-2.29%) |
Oct 07, 2013 | 71.85 | 73.23 | 71.48 | 71.74 | 1,343,728 | -0.95(-1.31%) |
Oct 04, 2013 | 71.63 | 72.98 | 71.30 | 72.69 | 1,072,945 | +1.27(+1.78%) |
Oct 03, 2013 | 71.60 | 72.09 | 71.15 | 71.42 | 1,189,095 | -0.47(-0.65%) |
Oct 02, 2013 | 71.73 | 72.14 | 70.86 | 71.88 | 2,356,388 | -0.23(-0.32%) |
Oct 01, 2013 | 72.00 | 72.54 | 71.77 | 72.11 | 1,635,277 | +0.06(+0.08%) |
Sep 30, 2013 | 72.58 | 72.92 | 71.81 | 72.05 | 1,556,761 | -1.35(-1.84%) |
Sep 27, 2013 | 73.77 | 74.12 | 73.18 | 73.40 | 1,115,185 | -0.74(-1.00%) |
Sep 26, 2013 | 72.19 | 74.19 | 72.04 | 74.14 | 2,221,417 | +2.21(+3.08%) |
Sep 25, 2013 | 73.39 | 73.82 | 71.85 | 71.93 | 2,344,191 | -1.63(-2.22%) |
Sep 24, 2013 | 74.11 | 74.33 | 73.35 | 73.56 | 1,099,076 | -0.67(-0.91%) |
Sep 23, 2013 | 74.23 | 74.48 | 73.37 | 74.24 | 947,637 | -0.47(-0.62%) |
Sep 20, 2013 | 74.81 | 75.56 | 74.38 | 74.70 | 1,561,883 | -0.14(-0.19%) |
Sep 19, 2013 | 75.91 | 76.31 | 74.49 | 74.85 | 1,468,412 | -0.82(-1.08%) |
Sep 18, 2013 | 74.98 | 76.91 | 74.83 | 75.66 | 1,627,881 | +0.53(+0.71%) |
Sep 17, 2013 | 74.60 | 75.66 | 74.28 | 75.13 | 837,744 | +0.48(+0.65%) |
Sep 16, 2013 | 75.67 | 75.83 | 74.38 | 74.65 | 953,101 | -0.02(-0.03%) |
Sep 13, 2013 | 74.89 | 74.98 | 74.07 | 74.67 | 807,525 | -0.33(-0.44%) |
Sep 12, 2013 | 75.61 | 75.81 | 74.71 | 75.00 | 1,232,784 | -0.63(-0.83%) |
Sep 11, 2013 | 74.46 | 75.65 | 74.08 | 75.62 | 1,078,885 | +1.24(+1.67%) |
Sep 10, 2013 | 74.43 | 74.81 | 73.27 | 74.38 | 1,069,199 | -0.01(-0.01%) |
Sep 09, 2013 | 73.25 | 74.44 | 73.16 | 74.39 | 1,458,242 | +1.79(+2.47%) |
Sep 06, 2013 | 72.51 | 73.93 | 72.00 | 72.60 | 1,358,641 | +0.04(+0.05%) |
Sep 05, 2013 | 72.69 | 73.28 | 72.27 | 72.56 | 1,639,011 | +0.10(+0.14%) |
Sep 04, 2013 | 72.53 | 73.15 | 71.49 | 72.45 | 1,724,766 | -0.18(-0.25%) |
Sep 03, 2013 | 72.10 | 73.04 | 72.08 | 72.63 | 1,394,936 | +1.48(+2.08%) |
Aug 30, 2013 | 71.77 | 71.96 | 70.88 | 71.15 | 955,169 | -0.56(-0.78%) |
Aug 29, 2013 | 72.80 | 72.97 | 71.27 | 71.71 | 1,201,988 | -1.09(-1.50%) |
Aug 28, 2013 | 72.26 | 73.44 | 72.26 | 72.81 | 844,074 | +0.54(+0.75%) |
Aug 27, 2013 | 72.02 | 73.03 | 72.02 | 72.26 | 960,777 | -1.03(-1.41%) |
Aug 26, 2013 | 73.38 | 73.90 | 73.17 | 73.30 | 1,006,831 | +0.17(+0.23%) |
Aug 23, 2013 | 73.44 | 73.44 | 72.44 | 73.13 | 851,196 | -0.21(-0.28%) |
Aug 22, 2013 | 72.19 | 73.51 | 72.17 | 73.34 | 1,164,868 | +1.26(+1.75%) |
Aug 21, 2013 | 72.79 | 73.28 | 72.02 | 72.07 | 1,189,481 | -0.64(-0.87%) |
Aug 20, 2013 | 72.49 | 73.41 | 71.84 | 72.71 | 1,481,997 | +0.90(+1.26%) |
Aug 19, 2013 | 73.81 | 74.03 | 71.68 | 71.81 | 1,223,406 | -1.89(-2.56%) |
Aug 16, 2013 | 73.21 | 74.34 | 73.21 | 73.70 | 1,135,345 | -0.40(-0.54%) |
Aug 15, 2013 | 73.21 | 74.20 | 72.50 | 74.10 | 1,401,736 | -0.23(-0.31%) |
Aug 14, 2013 | 75.06 | 75.31 | 74.02 | 74.32 | 855,476 | -0.67(-0.90%) |
Aug 13, 2013 | 75.15 | 75.26 | 73.95 | 75.00 | 702,933 | +0.22(+0.29%) |
Aug 12, 2013 | 75.14 | 75.75 | 74.40 | 74.78 | 1,107,551 | -0.66(-0.88%) |
Aug 09, 2013 | 76.12 | 76.16 | 74.71 | 75.44 | 1,032,755 | -0.41(-0.54%) |
Aug 08, 2013 | 75.27 | 75.94 | 73.92 | 75.85 | 1,571,578 | +0.66(+0.88%) |
Aug 07, 2013 | 76.92 | 78.20 | 74.60 | 75.19 | 1,641,956 | -2.17(-2.81%) |
Aug 06, 2013 | 77.15 | 77.81 | 76.14 | 77.36 | 934,309 | -0.25(-0.32%) |
Aug 05, 2013 | 77.10 | 77.77 | 76.72 | 77.61 | 1,136,285 | +0.40(+0.52%) |
Aug 02, 2013 | 75.85 | 77.29 | 75.66 | 77.21 | 864,102 | +0.81(+1.06%) |
Aug 01, 2013 | 75.42 | 76.46 | 74.74 | 76.40 | 1,324,422 | +1.34(+1.78%) |
Jul 31, 2013 | 76.03 | 77.68 | 74.95 | 75.06 | 1,714,760 | -0.72(-0.95%) |
Jul 30, 2013 | 75.40 | 76.37 | 74.64 | 75.79 | 963,084 | +0.45(+0.59%) |
Jul 29, 2013 | 76.68 | 76.82 | 74.62 | 75.34 | 1,847,577 | -1.02(-1.33%) |
Jul 26, 2013 | 76.63 | 78.15 | 75.67 | 76.35 | 1,883,910 | -0.88(-1.14%) |
Jul 25, 2013 | 75.28 | 80.88 | 74.12 | 77.24 | 8,362,946 | +5.07(+7.02%) |
Jul 24, 2013 | 72.89 | 72.94 | 71.49 | 72.17 | 1,322,734 | -0.61(-0.83%) |
Jul 23, 2013 | 74.31 | 74.62 | 72.54 | 72.78 | 1,436,672 | -1.22(-1.65%) |
Jul 22, 2013 | 74.32 | 74.68 | 73.57 | 74.00 | 929,771 | -0.54(-0.73%) |
Jul 19, 2013 | 73.75 | 74.62 | 72.83 | 74.54 | 980,903 | +1.00(+1.35%) |
Jul 18, 2013 | 70.85 | 74.01 | 70.85 | 73.55 | 1,330,540 | +1.75(+2.43%) |
Jul 17, 2013 | 73.19 | 73.31 | 71.17 | 71.80 | 2,013,246 | -1.29(-1.77%) |
Jul 16, 2013 | 73.38 | 73.82 | 71.89 | 73.09 | 1,621,199 | -0.58(-0.79%) |
Jul 15, 2013 | 73.50 | 74.14 | 73.07 | 73.67 | 1,523,862 | +0.31(+0.43%) |
Jul 12, 2013 | 73.77 | 73.92 | 72.78 | 73.36 | 1,447,136 | -0.41(-0.55%) |
Jul 11, 2013 | 76.01 | 76.21 | 73.54 | 73.76 | 2,606,432 | -1.29(-1.72%) |
Jul 10, 2013 | 75.98 | 76.17 | 74.76 | 75.05 | 1,109,102 | -0.84(-1.11%) |
Jul 09, 2013 | 75.33 | 76.26 | 74.89 | 75.90 | 2,006,359 | +1.01(+1.34%) |
Jul 08, 2013 | 74.40 | 75.92 | 74.25 | 74.89 | 1,062,610 | +1.23(+1.67%) |
Jul 05, 2013 | 73.95 | 74.04 | 72.80 | 73.66 | 1,442,645 | +0.14(+0.19%) |
Jul 03, 2013 | 73.87 | 74.42 | 72.73 | 73.52 | 832,999 | -0.75(-1.01%) |
Jul 02, 2013 | 73.19 | 75.12 | 73.09 | 74.27 | 1,603,612 | +1.11(+1.52%) |
Jul 01, 2013 | 73.66 | 74.16 | 72.59 | 73.16 | 1,877,714 | -0.22(-0.30%) |
Jun 28, 2013 | 74.68 | 74.74 | 73.16 | 73.38 | 2,526,733 | -1.54(-2.05%) |
Jun 27, 2013 | 75.63 | 76.99 | 74.70 | 74.91 | 2,564,738 | -0.37(-0.49%) |
Jun 26, 2013 | 76.19 | 76.36 | 74.78 | 75.28 | 1,029,451 | -0.33(-0.44%) |
Jun 25, 2013 | 75.56 | 75.98 | 74.93 | 75.61 | 1,463,421 | +0.96(+1.28%) |
Jun 24, 2013 | 71.88 | 75.10 | 71.07 | 74.66 | 2,172,155 | +1.30(+1.77%) |
Jun 21, 2013 | 73.92 | 74.12 | 72.58 | 73.36 | 2,792,509 | -0.21(-0.28%) |
Jun 20, 2013 | 73.98 | 74.45 | 72.11 | 73.56 | 2,524,087 | -1.63(-2.17%) |
Jun 19, 2013 | 75.13 | 76.15 | 74.86 | 75.20 | 1,416,901 | -0.21(-0.28%) |
Jun 18, 2013 | 73.51 | 75.97 | 73.28 | 75.41 | 2,380,879 | +1.98(+2.70%) |
Jun 17, 2013 | 70.39 | 73.66 | 70.39 | 73.42 | 2,213,720 | +3.80(+5.45%) |
Jun 14, 2013 | 71.00 | 71.54 | 69.35 | 69.63 | 1,239,663 | -1.35(-1.90%) |
Jun 13, 2013 | 69.50 | 71.03 | 69.08 | 70.97 | 1,296,123 | +1.23(+1.77%) |
Jun 12, 2013 | 71.28 | 71.50 | 69.47 | 69.74 | 787,072 | -1.12(-1.58%) |
Jun 11, 2013 | 71.65 | 71.78 | 70.19 | 70.86 | 1,494,301 | -1.50(-2.07%) |
Jun 10, 2013 | 72.34 | 72.98 | 71.97 | 72.36 | 1,661,675 | +0.12(+0.17%) |
Jun 07, 2013 | 70.81 | 72.43 | 70.64 | 72.24 | 1,113,536 | +1.84(+2.61%) |
Jun 06, 2013 | 69.48 | 70.41 | 69.02 | 70.40 | 1,148,507 | +1.01(+1.45%) |
Jun 05, 2013 | 70.47 | 70.59 | 69.36 | 69.39 | 1,375,995 | -1.17(-1.65%) |
Jun 04, 2013 | 71.07 | 71.82 | 69.76 | 70.56 | 1,412,977 | -0.22(-0.31%) |
Jun 03, 2013 | 71.41 | 72.02 | 70.18 | 70.77 | 1,169,090 | -0.53(-0.74%) |
May 31, 2013 | 72.24 | 72.81 | 71.30 | 71.31 | 1,106,394 | -0.99(-1.36%) |
May 30, 2013 | 72.80 | 73.21 | 72.11 | 72.29 | 988,427 | -0.55(-0.76%) |
May 29, 2013 | 73.15 | 73.99 | 72.69 | 72.84 | 1,118,782 | -0.78(-1.06%) |
May 28, 2013 | 74.38 | 74.61 | 73.03 | 73.62 | 1,124,082 | +0.52(+0.71%) |
May 24, 2013 | 73.53 | 73.86 | 72.73 | 73.10 | 1,354,819 | -0.91(-1.23%) |
May 23, 2013 | 72.28 | 74.18 | 71.85 | 74.01 | 1,036,688 | +0.73(+1.00%) |
May 22, 2013 | 74.45 | 75.40 | 72.75 | 73.28 | 1,930,671 | -1.28(-1.72%) |
May 21, 2013 | 73.59 | 75.05 | 73.57 | 74.56 | 1,906,967 | +1.17(+1.59%) |
May 20, 2013 | 72.18 | 73.64 | 71.40 | 73.39 | 2,055,627 | +0.83(+1.15%) |
May 17, 2013 | 71.35 | 72.86 | 71.07 | 72.56 | 1,394,206 | +1.56(+2.19%) |
May 16, 2013 | 71.57 | 72.13 | 70.86 | 71.00 | 702,862 | -0.83(-1.15%) |
May 15, 2013 | 71.79 | 72.41 | 71.09 | 71.83 | 1,174,861 | +0.42(+0.58%) |
May 13, 2013 | 71.82 | 73.08 | 71.16 | 71.41 | 1,448,678 | -0.84(-1.17%) |
May 10, 2013 | 71.86 | 72.41 | 71.00 | 72.25 | 1,607,641 | +0.21(+0.29%) |
May 09, 2013 | 70.49 | 72.56 | 70.27 | 72.05 | 1,926,809 | +1.56(+2.21%) |
May 08, 2013 | 71.68 | 71.68 | 69.55 | 70.49 | 2,501,229 | -1.02(-1.43%) |
May 07, 2013 | 70.51 | 72.28 | 70.21 | 71.51 | 1,509,086 | +1.18(+1.67%) |
May 06, 2013 | 70.19 | 71.03 | 70.06 | 70.34 | 1,483,770 | -0.26(-0.36%) |
May 03, 2013 | 69.08 | 70.95 | 68.75 | 70.59 | 1,266,091 | +1.84(+2.68%) |
May 02, 2013 | 68.34 | 69.33 | 67.75 | 68.75 | 2,525,482 | +0.61(+0.89%) |
May 01, 2013 | 69.38 | 69.38 | 67.88 | 68.15 | 1,416,104 | -1.58(-2.27%) |
Apr 30, 2013 | 70.31 | 70.31 | 68.93 | 69.73 | 1,331,696 | -0.62(-0.88%) |
Apr 29, 2013 | 70.86 | 71.81 | 69.85 | 70.35 | 2,009,627 | +0.16(+0.23%) |
Apr 26, 2013 | 72.63 | 73.47 | 69.30 | 70.19 | 2,956,835 | -3.28(-4.47%) |
Apr 25, 2013 | 71.87 | 74.64 | 71.79 | 73.47 | 1,899,676 | +2.15(+3.02%) |
Apr 24, 2013 | 71.82 | 72.60 | 70.70 | 71.32 | 2,158,319 | -0.61(-0.84%) |
Apr 23, 2013 | 71.70 | 72.00 | 70.80 | 71.92 | 1,174,942 | +0.48(+0.68%) |
Apr 22, 2013 | 71.42 | 71.75 | 70.25 | 71.44 | 1,228,439 | -0.22(-0.30%) |
Apr 19, 2013 | 70.99 | 71.85 | 70.09 | 71.66 | 2,220,656 | +0.95(+1.34%) |
Apr 18, 2013 | 68.35 | 71.22 | 67.47 | 70.71 | 3,370,021 | +2.63(+3.86%) |
Apr 17, 2013 | 70.16 | 70.61 | 67.77 | 68.08 | 4,669,495 | -2.98(-4.19%) |
Apr 16, 2013 | 71.61 | 71.83 | 69.50 | 71.06 | 2,740,799 | +0.88(+1.26%) |
Apr 15, 2013 | 73.86 | 73.86 | 70.17 | 70.18 | 2,247,647 | -4.67(-6.23%) |
Apr 12, 2013 | 75.92 | 76.11 | 74.43 | 74.84 | 1,193,832 | -1.31(-1.72%) |
Apr 11, 2013 | 76.35 | 76.84 | 75.55 | 76.15 | 1,392,016 | +0.41(+0.54%) |
Apr 10, 2013 | 76.12 | 76.45 | 75.50 | 75.74 | 2,018,681 | -0.22(-0.29%) |
Apr 09, 2013 | 76.33 | 76.74 | 75.13 | 75.96 | 1,742,175 | -0.52(-0.68%) |
Apr 08, 2013 | 75.33 | 76.48 | 75.07 | 76.48 | 1,172,845 | +1.44(+1.92%) |
Apr 05, 2013 | 72.19 | 75.25 | 71.86 | 75.04 | 1,517,739 | +2.48(+3.41%) |
Apr 04, 2013 | 72.58 | 72.94 | 71.76 | 72.57 | 1,120,261 | +0.02(+0.03%) |
Apr 03, 2013 | 75.23 | 75.67 | 72.06 | 72.55 | 2,064,337 | -2.48(-3.30%) |
Apr 02, 2013 | 76.31 | 76.43 | 74.74 | 75.02 | 1,151,260 | -1.18(-1.54%) |
Apr 01, 2013 | 75.98 | 76.83 | 75.21 | 76.20 | 1,234,454 | -0.66(-0.86%) |
Mar 28, 2013 | 77.77 | 77.95 | 76.39 | 76.86 | 1,403,036 | -0.99(-1.27%) |
Mar 27, 2013 | 77.77 | 77.95 | 76.84 | 77.85 | 1,363,030 | -0.36(-0.46%) |
Mar 26, 2013 | 77.21 | 78.50 | 76.90 | 78.21 | 1,324,021 | +1.23(+1.60%) |
Mar 25, 2013 | 76.91 | 77.74 | 76.48 | 76.98 | 1,629,777 | +0.38(+0.50%) |
Mar 22, 2013 | 77.81 | 78.20 | 76.11 | 76.60 | 1,628,308 | -0.93(-1.20%) |
Mar 21, 2013 | 77.28 | 78.03 | 76.30 | 77.53 | 1,579,949 | +0.83(+1.09%) |
Mar 20, 2013 | 76.89 | 77.14 | 75.74 | 76.69 | 1,488,375 | +0.24(+0.31%) |
Mar 19, 2013 | 78.04 | 78.50 | 75.76 | 76.46 | 1,644,834 | -1.51(-1.93%) |
Mar 18, 2013 | 76.96 | 78.51 | 76.96 | 77.96 | 1,525,326 | +0.19(+0.24%) |
Mar 15, 2013 | 77.90 | 78.87 | 77.26 | 77.77 | 2,113,312 | -0.07(-0.09%) |
Mar 14, 2013 | 75.79 | 77.93 | 75.54 | 77.84 | 1,791,293 | +2.20(+2.91%) |
Mar 13, 2013 | 75.53 | 75.83 | 74.94 | 75.64 | 1,297,750 | +0.46(+0.62%) |
Mar 12, 2013 | 75.10 | 75.38 | 74.38 | 75.18 | 1,814,376 | -0.02(-0.03%) |
Mar 11, 2013 | 74.66 | 75.40 | 73.76 | 75.19 | 1,315,836 | +0.46(+0.61%) |
Mar 08, 2013 | 75.55 | 75.60 | 74.37 | 74.74 | 1,666,904 | +0.00(+0.00%) |
Mar 07, 2013 | 73.77 | 75.37 | 73.44 | 74.74 | 1,856,753 | +1.15(+1.56%) |
Mar 06, 2013 | 74.52 | 74.97 | 73.47 | 73.59 | 1,767,969 | -0.85(-1.15%) |
Mar 05, 2013 | 74.03 | 75.37 | 73.74 | 74.45 | 1,788,604 | +1.21(+1.66%) |
Mar 04, 2013 | 73.30 | 74.18 | 72.72 | 73.23 | 1,675,929 | -0.13(-0.18%) |
Mar 01, 2013 | 72.39 | 74.15 | 71.73 | 73.37 | 1,840,642 | +0.56(+0.77%) |
Feb 28, 2013 | 70.55 | 73.17 | 70.29 | 72.81 | 3,322,003 | +2.46(+3.49%) |
Feb 27, 2013 | 67.66 | 70.77 | 67.66 | 70.35 | 2,296,597 | +2.70(+3.99%) |
Feb 26, 2013 | 67.27 | 68.15 | 66.64 | 67.65 | 1,262,188 | +0.84(+1.26%) |
Feb 25, 2013 | 68.35 | 68.95 | 66.81 | 66.81 | 1,446,006 | -1.18(-1.73%) |
Feb 22, 2013 | 66.81 | 68.23 | 66.79 | 67.98 | 1,177,574 | +1.48(+2.22%) |
Feb 21, 2013 | 66.57 | 66.89 | 65.38 | 66.50 | 1,158,316 | -0.09(-0.14%) |
Feb 20, 2013 | 68.48 | 68.63 | 66.54 | 66.60 | 1,782,595 | -2.12(-3.09%) |
Feb 19, 2013 | 67.11 | 68.82 | 66.69 | 68.72 | 2,000,224 | +2.02(+3.03%) |
Feb 15, 2013 | 67.77 | 67.84 | 66.30 | 66.70 | 1,339,213 | -1.30(-1.91%) |
Feb 14, 2013 | 67.42 | 68.37 | 67.10 | 68.00 | 1,485,798 | +0.40(+0.59%) |
Feb 13, 2013 | 67.34 | 67.72 | 67.16 | 67.60 | 1,005,062 | +0.27(+0.39%) |
Feb 12, 2013 | 67.76 | 67.76 | 66.44 | 67.34 | 1,143,762 | +0.33(+0.50%) |
Feb 11, 2013 | 68.39 | 68.40 | 66.82 | 67.00 | 1,164,645 | -1.39(-2.04%) |
Feb 08, 2013 | 67.90 | 68.50 | 67.64 | 68.40 | 1,141,499 | +1.09(+1.62%) |
Feb 07, 2013 | 67.12 | 67.61 | 66.54 | 67.31 | 1,251,092 | +0.24(+0.35%) |
Feb 06, 2013 | 65.35 | 67.94 | 65.35 | 67.07 | 2,762,998 | +3.22(+5.05%) |
Feb 04, 2013 | 63.77 | 64.46 | 63.55 | 63.85 | 1,133,055 | -0.40(-0.62%) |
Feb 01, 2013 | 64.19 | 64.44 | 63.54 | 64.25 | 973,092 | +0.57(+0.89%) |
Jan 31, 2013 | 64.61 | 65.53 | 62.59 | 63.68 | 2,288,106 | -1.25(-1.93%) |
Jan 30, 2013 | 64.80 | 65.51 | 64.21 | 64.93 | 2,156,421 | +0.44(+0.68%) |
Jan 29, 2013 | 63.96 | 64.78 | 63.56 | 64.49 | 1,290,336 | +0.64(+1.01%) |
Jan 28, 2013 | 64.86 | 64.87 | 63.52 | 63.85 | 1,771,427 | -1.28(-1.97%) |
Jan 25, 2013 | 64.98 | 65.59 | 64.79 | 65.13 | 966,953 | +0.18(+0.28%) |
Jan 24, 2013 | 64.60 | 65.79 | 64.60 | 64.95 | 1,208,137 | +0.49(+0.76%) |
Jan 23, 2013 | 64.84 | 65.19 | 63.89 | 64.45 | 1,202,740 | -0.54(-0.83%) |
Jan 22, 2013 | 64.70 | 65.22 | 63.58 | 64.99 | 1,775,026 | +0.27(+0.42%) |
Jan 18, 2013 | 64.19 | 64.72 | 63.55 | 64.72 | 1,105,122 | +0.77(+1.20%) |
Jan 17, 2013 | 63.53 | 64.51 | 63.36 | 63.95 | 1,994,786 | +0.54(+0.85%) |
Jan 16, 2013 | 63.23 | 64.07 | 62.14 | 63.41 | 3,203,363 | +0.91(+1.46%) |
Jan 15, 2013 | 61.26 | 62.54 | 61.07 | 62.50 | 1,341,867 | +1.11(+1.81%) |
Jan 14, 2013 | 61.06 | 61.96 | 60.86 | 61.39 | 1,399,086 | +0.35(+0.57%) |
Jan 11, 2013 | 60.08 | 61.05 | 59.90 | 61.04 | 2,047,997 | +0.53(+0.88%) |
Jan 10, 2013 | 60.41 | 61.24 | 59.94 | 60.51 | 1,557,798 | +0.26(+0.42%) |
Jan 09, 2013 | 60.94 | 61.70 | 59.76 | 60.25 | 2,110,356 | -0.58(-0.95%) |
Jan 08, 2013 | 61.64 | 61.71 | 60.09 | 60.83 | 1,874,084 | -0.99(-1.59%) |
Jan 07, 2013 | 61.72 | 62.20 | 61.08 | 61.82 | 1,785,685 | +0.07(+0.11%) |
Jan 04, 2013 | 60.32 | 61.80 | 60.14 | 61.75 | 1,337,684 | +1.65(+2.74%) |
Jan 03, 2013 | 58.75 | 60.60 | 58.42 | 60.10 | 1,943,389 | +1.28(+2.18%) |
Jan 02, 2013 | 58.24 | 59.56 | 58.06 | 58.82 | 2,395,767 | -0.74(-1.24%) |
Dec 31, 2012 | 58.62 | 59.66 | 57.86 | 59.56 | 1,627,990 | +0.77(+1.31%) |
Dec 28, 2012 | 59.26 | 59.43 | 58.73 | 58.79 | 831,771 | -0.90(-1.51%) |
Dec 27, 2012 | 59.70 | 59.85 | 58.88 | 59.70 | 944,190 | +0.11(+0.19%) |
Dec 26, 2012 | 60.34 | 60.89 | 59.41 | 59.58 | 661,280 | -0.46(-0.77%) |
Dec 24, 2012 | 59.88 | 60.24 | 59.41 | 60.05 | 542,706 | -0.36(-0.60%) |
Dec 21, 2012 | 59.56 | 60.44 | 59.45 | 60.41 | 2,066,934 | +0.32(+0.54%) |
Dec 20, 2012 | 60.17 | 60.80 | 59.71 | 60.08 | 2,390,084 | +0.06(+0.09%) |
Dec 19, 2012 | 60.96 | 61.00 | 59.93 | 60.03 | 1,129,345 | -1.09(-1.78%) |
Dec 18, 2012 | 60.26 | 61.48 | 60.12 | 61.12 | 1,514,103 | +0.90(+1.50%) |
Dec 17, 2012 | 59.25 | 60.40 | 59.03 | 60.22 | 2,056,880 | +1.33(+2.25%) |
Dec 14, 2012 | 59.85 | 60.25 | 58.51 | 58.89 | 2,390,699 | -1.37(-2.27%) |
Dec 13, 2012 | 62.17 | 62.43 | 60.17 | 60.25 | 1,851,036 | -2.16(-3.46%) |
Dec 12, 2012 | 61.47 | 62.80 | 61.22 | 62.42 | 1,720,545 | +1.11(+1.81%) |
Dec 11, 2012 | 60.65 | 61.47 | 60.21 | 61.31 | 1,547,485 | +0.92(+1.52%) |
Dec 10, 2012 | 61.24 | 61.58 | 60.20 | 60.39 | 1,317,143 | -0.89(-1.45%) |
Dec 07, 2012 | 61.44 | 61.69 | 61.00 | 61.28 | 925,094 | +0.09(+0.15%) |
Dec 06, 2012 | 61.20 | 61.58 | 60.59 | 61.18 | 1,848,234 | -0.03(-0.05%) |
Dec 05, 2012 | 60.37 | 61.75 | 60.26 | 61.21 | 1,696,396 | +1.33(+2.21%) |
Dec 04, 2012 | 60.59 | 60.90 | 59.35 | 59.89 | 2,316,812 | -0.77(-1.27%) |
Nov 30, 2012 | 62.33 | 62.37 | 60.59 | 60.65 | 3,908,100 | -1.56(-2.51%) |
Nov 29, 2012 | 64.19 | 65.22 | 62.13 | 62.22 | 2,829,220 | -1.67(-2.61%) |
Nov 28, 2012 | 62.53 | 63.93 | 61.90 | 63.88 | 1,226,227 | +0.58(+0.91%) |
Nov 27, 2012 | 63.95 | 64.14 | 63.22 | 63.31 | 772,114 | -0.68(-1.07%) |
Nov 26, 2012 | 65.37 | 65.68 | 63.55 | 63.99 | 1,934,536 | -2.07(-3.14%) |
Nov 23, 2012 | 65.31 | 66.07 | 65.06 | 66.06 | 302,117 | +0.89(+1.37%) |
Nov 21, 2012 | 64.52 | 65.23 | 64.28 | 65.17 | 715,675 | +0.61(+0.94%) |
Nov 20, 2012 | 64.02 | 64.57 | 63.58 | 64.57 | 1,007,980 | +0.43(+0.66%) |
Nov 19, 2012 | 64.46 | 64.55 | 63.59 | 64.14 | 1,986,921 | +0.58(+0.91%) |
Nov 16, 2012 | 63.91 | 63.94 | 62.24 | 63.56 | 1,531,471 | -0.23(-0.36%) |
Nov 15, 2012 | 63.77 | 64.50 | 62.96 | 63.79 | 1,048,522 | -0.27(-0.41%) |
Nov 14, 2012 | 64.40 | 64.76 | 63.35 | 64.05 | 1,449,997 | -0.38(-0.59%) |
Nov 13, 2012 | 62.56 | 65.46 | 62.54 | 64.43 | 1,729,595 | +1.33(+2.10%) |
Nov 12, 2012 | 62.81 | 63.23 | 62.44 | 63.11 | 896,546 | +0.29(+0.47%) |
Nov 09, 2012 | 62.24 | 63.71 | 61.70 | 62.81 | 1,438,997 | +0.52(+0.84%) |
Nov 08, 2012 | 62.74 | 63.86 | 62.27 | 62.29 | 1,658,784 | -0.47(-0.75%) |
Nov 07, 2012 | 62.76 | 63.32 | 62.01 | 62.77 | 1,475,505 | -0.78(-1.22%) |
Nov 06, 2012 | 63.34 | 64.42 | 63.04 | 63.54 | 1,845,342 | +0.50(+0.80%) |
Nov 05, 2012 | 61.52 | 63.28 | 61.03 | 63.04 | 1,465,459 | +1.36(+2.21%) |
Nov 02, 2012 | 62.07 | 62.88 | 61.30 | 61.68 | 1,567,139 | -0.35(-0.57%) |