Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 84.62 | 84.88 | 84.19 | 84.46 | 2,698,087 | +0.04(+0.05%) |
Nov 27, 2013 | 84.51 | 84.60 | 84.07 | 84.42 | 3,611,564 | +0.03(+0.04%) |
Nov 26, 2013 | 85.40 | 85.75 | 84.38 | 84.39 | 4,622,461 | -0.98(-1.15%) |
Nov 25, 2013 | 85.81 | 86.12 | 85.24 | 85.37 | 2,522,331 | -0.37(-0.43%) |
Nov 22, 2013 | 85.56 | 85.80 | 85.11 | 85.74 | 3,380,120 | +0.12(+0.14%) |
Nov 21, 2013 | 85.79 | 85.92 | 85.22 | 85.62 | 3,137,039 | +0.49(+0.58%) |
Nov 20, 2013 | 85.48 | 86.09 | 84.98 | 85.13 | 4,471,122 | -0.16(-0.19%) |
Nov 19, 2013 | 85.61 | 85.81 | 84.93 | 85.29 | 4,026,233 | -0.57(-0.66%) |
Nov 18, 2013 | 86.02 | 86.18 | 85.40 | 85.86 | 4,157,482 | -0.17(-0.20%) |
Nov 15, 2013 | 86.33 | 86.58 | 85.56 | 86.03 | 3,324,023 | -0.36(-0.42%) |
Nov 14, 2013 | 85.98 | 86.63 | 85.88 | 86.39 | 2,884,613 | +0.44(+0.51%) |
Nov 13, 2013 | 85.47 | 86.01 | 85.19 | 85.95 | 3,226,932 | +0.31(+0.36%) |
Nov 12, 2013 | 85.41 | 85.67 | 85.03 | 85.64 | 4,560,951 | +0.19(+0.22%) |
Nov 11, 2013 | 85.75 | 86.12 | 85.25 | 85.45 | 4,301,688 | -0.40(-0.47%) |
Nov 08, 2013 | 85.29 | 85.88 | 84.32 | 85.85 | 5,208,084 | +0.55(+0.64%) |
Nov 07, 2013 | 86.57 | 86.68 | 85.09 | 85.30 | 5,869,987 | -1.38(-1.59%) |
Nov 06, 2013 | 84.95 | 86.73 | 84.67 | 86.68 | 5,828,242 | +2.06(+2.43%) |
Nov 05, 2013 | 84.06 | 84.91 | 83.83 | 84.62 | 3,196,334 | +0.25(+0.30%) |
Nov 04, 2013 | 84.62 | 84.99 | 84.14 | 84.37 | 3,572,847 | -0.19(-0.22%) |
Nov 01, 2013 | 84.15 | 84.69 | 83.84 | 84.56 | 4,170,005 | +0.47(+0.56%) |
Oct 31, 2013 | 84.65 | 84.90 | 84.09 | 84.09 | 4,558,724 | -0.63(-0.74%) |
Oct 30, 2013 | 85.47 | 85.49 | 84.61 | 84.72 | 3,540,211 | -0.77(-0.90%) |
Oct 29, 2013 | 84.75 | 85.50 | 84.50 | 85.49 | 4,330,212 | +0.88(+1.04%) |
Oct 28, 2013 | 83.36 | 84.71 | 83.23 | 84.61 | 5,366,541 | +1.26(+1.51%) |
Oct 25, 2013 | 82.55 | 83.37 | 82.44 | 83.35 | 4,066,106 | +0.81(+0.98%) |
Oct 24, 2013 | 83.41 | 83.41 | 82.54 | 82.54 | 5,487,535 | -0.79(-0.95%) |
Oct 23, 2013 | 83.27 | 83.44 | 82.79 | 83.33 | 4,665,161 | -0.11(-0.13%) |
Oct 22, 2013 | 82.45 | 83.73 | 82.30 | 83.44 | 5,073,030 | +1.07(+1.30%) |
Oct 21, 2013 | 82.97 | 82.97 | 82.19 | 82.37 | 3,981,229 | -0.64(-0.77%) |
Oct 18, 2013 | 82.65 | 83.01 | 82.23 | 83.01 | 6,371,234 | +0.43(+0.52%) |
Oct 17, 2013 | 82.05 | 82.62 | 81.63 | 82.58 | 4,444,458 | +0.31(+0.38%) |
Oct 16, 2013 | 82.00 | 82.40 | 81.38 | 82.27 | 7,350,850 | +1.67(+2.07%) |
Oct 15, 2013 | 81.17 | 81.53 | 80.40 | 80.60 | 5,427,462 | -0.49(-0.60%) |
Oct 14, 2013 | 80.45 | 81.12 | 80.34 | 81.09 | 3,642,569 | +0.26(+0.32%) |
Oct 11, 2013 | 80.73 | 81.09 | 80.45 | 80.83 | 4,111,038 | +0.14(+0.17%) |
Oct 10, 2013 | 79.96 | 80.69 | 79.81 | 80.69 | 4,607,442 | +1.19(+1.50%) |
Oct 09, 2013 | 79.11 | 80.19 | 78.87 | 79.50 | 5,277,387 | +0.57(+0.72%) |
Oct 08, 2013 | 79.29 | 79.35 | 78.86 | 78.93 | 5,525,716 | -0.13(-0.16%) |
Oct 07, 2013 | 79.25 | 79.59 | 78.96 | 79.06 | 4,864,595 | -0.56(-0.70%) |
Oct 04, 2013 | 79.58 | 79.93 | 79.13 | 79.62 | 2,841,638 | +0.18(+0.23%) |
Oct 03, 2013 | 79.57 | 79.91 | 79.29 | 79.44 | 3,987,559 | -0.12(-0.15%) |
Oct 02, 2013 | 79.53 | 79.58 | 78.67 | 79.56 | 5,427,469 | -0.26(-0.33%) |
Oct 01, 2013 | 79.38 | 79.82 | 79.02 | 79.82 | 4,135,456 | +0.32(+0.40%) |
Sep 30, 2013 | 79.86 | 79.92 | 79.25 | 79.50 | 5,192,563 | -0.70(-0.87%) |
Sep 27, 2013 | 80.36 | 80.68 | 79.90 | 80.20 | 3,429,154 | -0.34(-0.42%) |
Sep 26, 2013 | 80.28 | 80.57 | 79.85 | 80.54 | 3,939,654 | +0.33(+0.41%) |
Sep 25, 2013 | 80.68 | 81.16 | 80.08 | 80.21 | 5,130,580 | -0.33(-0.41%) |
Sep 24, 2013 | 80.96 | 81.23 | 80.46 | 80.54 | 5,581,953 | -0.48(-0.59%) |
Sep 23, 2013 | 81.56 | 81.58 | 80.95 | 81.02 | 5,340,667 | -0.72(-0.88%) |
Sep 20, 2013 | 82.00 | 82.00 | 81.48 | 81.74 | 5,350,436 | -0.08(-0.10%) |
Sep 19, 2013 | 82.88 | 82.94 | 81.34 | 81.82 | 5,263,320 | -1.06(-1.28%) |
Sep 18, 2013 | 81.69 | 82.93 | 81.25 | 82.88 | 4,871,978 | +1.22(+1.49%) |
Sep 17, 2013 | 81.01 | 81.84 | 80.97 | 81.66 | 4,109,813 | +0.64(+0.79%) |
Sep 16, 2013 | 80.94 | 81.22 | 80.32 | 81.02 | 4,130,134 | +0.70(+0.87%) |
Sep 13, 2013 | 80.10 | 80.40 | 79.90 | 80.32 | 3,416,088 | +0.45(+0.56%) |
Sep 12, 2013 | 79.97 | 80.05 | 79.56 | 79.87 | 3,309,195 | +0.02(+0.03%) |
Sep 11, 2013 | 79.47 | 79.90 | 79.14 | 79.85 | 4,437,287 | +0.42(+0.53%) |
Sep 10, 2013 | 79.76 | 79.80 | 79.03 | 79.43 | 4,682,455 | +0.05(+0.06%) |
Sep 09, 2013 | 79.25 | 79.48 | 78.79 | 79.38 | 3,687,270 | +0.12(+0.15%) |
Sep 06, 2013 | 79.11 | 79.68 | 78.32 | 79.26 | 4,443,555 | +0.19(+0.24%) |
Sep 05, 2013 | 79.53 | 79.71 | 78.80 | 79.07 | 3,973,184 | -0.46(-0.58%) |
Sep 04, 2013 | 79.71 | 79.71 | 79.00 | 79.53 | 5,333,778 | -0.67(-0.84%) |
Sep 03, 2013 | 80.48 | 80.79 | 80.04 | 80.20 | 5,955,611 | +0.47(+0.59%) |
Aug 30, 2013 | 79.42 | 79.84 | 79.23 | 79.73 | 4,362,872 | +0.40(+0.50%) |
Aug 29, 2013 | 79.25 | 79.74 | 79.05 | 79.33 | 5,512,721 | -0.04(-0.05%) |
Aug 28, 2013 | 78.96 | 79.68 | 78.94 | 79.37 | 5,047,364 | +0.31(+0.39%) |
Aug 27, 2013 | 79.19 | 79.39 | 78.61 | 79.06 | 5,179,584 | -0.63(-0.79%) |
Aug 26, 2013 | 79.97 | 80.10 | 79.67 | 79.69 | 4,077,763 | -0.16(-0.20%) |
Aug 23, 2013 | 79.52 | 79.98 | 79.27 | 79.85 | 3,033,831 | +0.60(+0.76%) |
Aug 22, 2013 | 78.99 | 79.69 | 78.71 | 79.25 | 3,821,543 | +0.17(+0.21%) |
Aug 21, 2013 | 80.06 | 80.16 | 79.01 | 79.08 | 5,401,373 | -1.21(-1.51%) |
Aug 20, 2013 | 80.96 | 80.96 | 80.26 | 80.29 | 3,452,854 | -0.59(-0.73%) |
Aug 19, 2013 | 80.11 | 81.05 | 79.82 | 80.88 | 4,945,079 | +0.70(+0.87%) |
Aug 16, 2013 | 80.60 | 80.75 | 79.94 | 80.18 | 6,032,434 | -0.73(-0.90%) |
Aug 15, 2013 | 82.24 | 82.28 | 80.83 | 80.91 | 5,275,580 | -1.84(-2.22%) |
Aug 14, 2013 | 83.34 | 83.54 | 82.73 | 82.75 | 2,934,139 | -0.64(-0.77%) |
Aug 13, 2013 | 83.91 | 84.10 | 83.26 | 83.39 | 2,941,650 | -0.42(-0.50%) |
Aug 12, 2013 | 83.93 | 84.03 | 83.53 | 83.81 | 2,847,754 | -0.53(-0.63%) |
Aug 09, 2013 | 84.68 | 84.77 | 84.18 | 84.34 | 3,753,864 | -0.34(-0.40%) |
Aug 08, 2013 | 84.98 | 85.09 | 84.44 | 84.68 | 2,707,864 | -0.08(-0.09%) |
Aug 07, 2013 | 84.93 | 84.99 | 84.36 | 84.76 | 3,828,353 | -0.29(-0.34%) |
Aug 06, 2013 | 84.44 | 85.43 | 84.12 | 85.05 | 3,725,059 | +0.57(+0.67%) |
Aug 05, 2013 | 84.34 | 84.64 | 83.77 | 84.48 | 3,590,210 | +0.19(+0.23%) |
Aug 02, 2013 | 84.00 | 84.34 | 83.40 | 84.29 | 4,442,876 | +0.09(+0.11%) |
Aug 01, 2013 | 84.04 | 84.40 | 83.87 | 84.20 | 5,791,338 | +0.66(+0.79%) |
Jul 31, 2013 | 85.29 | 85.66 | 83.43 | 83.54 | 8,016,515 | -1.57(-1.84%) |
Jul 30, 2013 | 85.57 | 85.99 | 85.11 | 85.11 | 4,354,748 | -0.14(-0.16%) |
Jul 29, 2013 | 85.26 | 85.60 | 84.96 | 85.25 | 3,406,312 | -0.06(-0.07%) |
Jul 26, 2013 | 84.85 | 85.34 | 84.36 | 85.31 | 4,190,333 | -0.24(-0.28%) |
Jul 25, 2013 | 85.64 | 85.80 | 85.28 | 85.55 | 5,084,973 | -0.09(-0.11%) |
Jul 24, 2013 | 86.70 | 86.70 | 85.64 | 85.64 | 5,939,787 | -0.56(-0.65%) |
Jul 23, 2013 | 86.37 | 86.43 | 85.97 | 86.20 | 6,321,160 | -0.20(-0.23%) |
Jul 22, 2013 | 86.21 | 86.94 | 86.03 | 86.40 | 4,781,189 | -0.01(-0.01%) |
Jul 19, 2013 | 86.34 | 86.84 | 85.87 | 86.41 | 6,147,266 | -0.39(-0.45%) |
Jul 18, 2013 | 85.33 | 87.06 | 85.30 | 86.80 | 9,203,179 | +1.34(+1.57%) |
Jul 17, 2013 | 84.05 | 85.48 | 83.93 | 85.46 | 7,279,101 | +1.44(+1.71%) |
Jul 16, 2013 | 83.93 | 84.30 | 83.31 | 84.02 | 4,480,897 | -0.70(-0.83%) |
Jul 15, 2013 | 84.43 | 84.92 | 84.33 | 84.72 | 4,222,156 | +0.40(+0.47%) |
Jul 12, 2013 | 84.05 | 84.52 | 83.84 | 84.32 | 4,349,946 | -0.23(-0.27%) |
Jul 11, 2013 | 83.65 | 84.63 | 83.65 | 84.55 | 4,751,096 | +1.56(+1.88%) |
Jul 10, 2013 | 82.77 | 83.42 | 82.67 | 82.99 | 5,654,259 | +0.22(+0.27%) |
Jul 09, 2013 | 82.21 | 82.87 | 81.96 | 82.77 | 3,838,592 | +0.99(+1.21%) |
Jul 08, 2013 | 81.32 | 81.84 | 81.07 | 81.78 | 3,751,546 | +0.98(+1.21%) |
Jul 05, 2013 | 81.10 | 81.28 | 80.29 | 80.80 | 3,343,334 | +0.07(+0.09%) |
Jul 03, 2013 | 81.44 | 81.44 | 80.32 | 80.73 | 3,866,203 | -0.95(-1.16%) |
Jul 02, 2013 | 81.94 | 82.23 | 81.32 | 81.68 | 5,056,144 | -0.36(-0.44%) |
Jul 01, 2013 | 81.96 | 82.50 | 81.76 | 82.04 | 3,804,856 | +0.25(+0.31%) |
Jun 28, 2013 | 81.97 | 82.27 | 81.60 | 81.79 | 6,001,777 | +0.05(+0.06%) |
Jun 27, 2013 | 81.77 | 82.54 | 81.52 | 81.74 | 4,464,628 | +0.44(+0.54%) |
Jun 26, 2013 | 80.62 | 81.57 | 80.62 | 81.30 | 4,519,191 | +1.26(+1.57%) |
Jun 25, 2013 | 80.42 | 80.55 | 79.67 | 80.04 | 5,930,320 | -0.09(-0.11%) |
Jun 24, 2013 | 78.68 | 80.75 | 78.20 | 80.13 | 6,787,341 | +0.00(+0.00%) |
Jun 21, 2013 | 79.56 | 80.42 | 79.22 | 80.13 | 9,417,010 | +1.22(+1.55%) |
Jun 20, 2013 | 80.48 | 80.88 | 78.77 | 78.91 | 6,940,127 | -1.98(-2.45%) |
Jun 19, 2013 | 82.26 | 82.67 | 80.89 | 80.89 | 5,487,186 | -1.68(-2.03%) |
Jun 18, 2013 | 82.37 | 82.69 | 82.00 | 82.57 | 3,355,859 | +0.02(+0.02%) |
Jun 17, 2013 | 82.59 | 82.93 | 82.08 | 82.55 | 4,656,277 | +0.42(+0.51%) |
Jun 14, 2013 | 82.00 | 83.00 | 81.99 | 82.13 | 4,034,293 | +0.15(+0.18%) |
Jun 13, 2013 | 82.06 | 82.24 | 81.25 | 81.98 | 5,413,775 | -0.13(-0.16%) |
Jun 12, 2013 | 82.81 | 83.19 | 82.04 | 82.11 | 4,277,783 | -0.42(-0.51%) |
Jun 11, 2013 | 82.38 | 82.81 | 81.82 | 82.53 | 6,504,908 | -0.32(-0.39%) |
Jun 10, 2013 | 82.60 | 83.06 | 82.10 | 82.85 | 5,036,518 | +0.34(+0.41%) |
Jun 07, 2013 | 81.98 | 82.51 | 81.49 | 82.51 | 6,448,539 | +0.85(+1.04%) |
Jun 06, 2013 | 81.19 | 81.66 | 80.71 | 81.66 | 6,031,676 | +0.46(+0.57%) |
Jun 05, 2013 | 80.89 | 81.53 | 80.72 | 81.20 | 6,998,124 | -0.43(-0.53%) |
Jun 04, 2013 | 81.65 | 82.06 | 81.02 | 81.63 | 4,542,984 | +0.23(+0.28%) |
Jun 03, 2013 | 80.67 | 81.49 | 79.73 | 81.40 | 5,758,958 | +0.63(+0.78%) |
May 31, 2013 | 81.02 | 81.61 | 80.72 | 80.77 | 7,816,398 | -0.45(-0.55%) |
May 30, 2013 | 81.14 | 81.49 | 80.70 | 81.22 | 4,959,796 | +0.10(+0.12%) |
May 29, 2013 | 82.23 | 82.23 | 80.92 | 81.12 | 4,346,002 | -1.31(-1.59%) |
May 28, 2013 | 83.09 | 83.48 | 82.17 | 82.43 | 4,052,797 | -0.15(-0.18%) |
May 24, 2013 | 81.81 | 82.78 | 81.55 | 82.58 | 3,579,593 | +0.46(+0.56%) |
May 23, 2013 | 82.30 | 82.73 | 81.51 | 82.12 | 4,654,296 | -0.85(-1.02%) |
May 22, 2013 | 82.59 | 84.27 | 82.58 | 82.97 | 5,241,802 | +0.34(+0.41%) |
May 21, 2013 | 82.63 | 82.92 | 82.12 | 82.63 | 3,984,661 | +0.04(+0.05%) |
May 20, 2013 | 83.79 | 83.84 | 82.48 | 82.59 | 3,958,151 | -1.21(-1.44%) |
May 17, 2013 | 83.91 | 84.04 | 83.11 | 83.80 | 4,507,052 | +0.06(+0.07%) |
May 16, 2013 | 84.04 | 84.78 | 83.67 | 83.74 | 4,496,227 | -0.51(-0.61%) |
May 15, 2013 | 83.38 | 84.45 | 83.24 | 84.25 | 4,090,123 | +1.22(+1.47%) |
May 13, 2013 | 82.72 | 83.35 | 82.52 | 83.03 | 3,010,758 | +0.03(+0.04%) |
May 10, 2013 | 82.98 | 83.25 | 82.58 | 83.00 | 3,161,863 | +0.15(+0.18%) |
May 09, 2013 | 83.35 | 83.58 | 82.60 | 82.85 | 3,711,864 | -0.40(-0.48%) |
May 08, 2013 | 83.30 | 83.65 | 82.81 | 83.25 | 4,110,645 | -0.09(-0.11%) |
May 07, 2013 | 82.59 | 83.34 | 82.37 | 83.34 | 3,706,774 | +0.84(+1.02%) |
May 06, 2013 | 82.70 | 82.70 | 82.22 | 82.50 | 3,032,060 | -0.33(-0.40%) |
May 03, 2013 | 82.96 | 83.18 | 82.56 | 82.83 | 4,777,198 | +0.27(+0.33%) |
May 02, 2013 | 82.14 | 82.93 | 82.08 | 82.56 | 2,726,949 | +0.35(+0.43%) |
May 01, 2013 | 82.36 | 82.83 | 82.08 | 82.21 | 3,532,069 | -0.26(-0.32%) |
Apr 30, 2013 | 82.41 | 82.64 | 82.02 | 82.47 | 4,117,996 | -0.18(-0.22%) |
Apr 29, 2013 | 82.51 | 82.92 | 82.42 | 82.65 | 2,850,226 | +0.14(+0.17%) |
Apr 26, 2013 | 82.71 | 82.82 | 82.30 | 82.51 | 3,076,059 | -0.31(-0.37%) |
Apr 25, 2013 | 82.41 | 83.09 | 82.18 | 82.82 | 5,603,040 | +0.48(+0.58%) |
Apr 24, 2013 | 84.06 | 84.29 | 82.22 | 82.34 | 6,398,269 | -1.76(-2.09%) |
Apr 23, 2013 | 83.67 | 84.32 | 83.50 | 84.10 | 6,671,302 | +0.72(+0.86%) |
Apr 22, 2013 | 82.29 | 83.63 | 82.05 | 83.38 | 6,664,706 | +0.61(+0.74%) |
Apr 19, 2013 | 82.01 | 83.27 | 81.87 | 82.77 | 8,368,326 | +1.52(+1.87%) |
Apr 18, 2013 | 80.21 | 83.45 | 80.11 | 81.25 | 18,895,012 | +2.40(+3.04%) |
Apr 17, 2013 | 79.74 | 80.15 | 78.77 | 78.85 | 7,532,205 | -1.15(-1.44%) |
Apr 16, 2013 | 79.23 | 80.03 | 79.09 | 80.00 | 5,149,230 | +1.08(+1.37%) |
Apr 15, 2013 | 79.53 | 80.02 | 78.91 | 78.92 | 5,357,042 | -1.07(-1.34%) |
Apr 12, 2013 | 78.93 | 80.03 | 78.74 | 79.99 | 5,539,967 | +0.03(+0.04%) |
Apr 11, 2013 | 80.03 | 80.48 | 79.80 | 79.96 | 5,389,990 | -0.10(-0.12%) |
Apr 10, 2013 | 79.43 | 80.09 | 79.26 | 80.06 | 3,540,142 | +0.85(+1.07%) |
Apr 09, 2013 | 79.60 | 79.72 | 79.16 | 79.21 | 3,921,868 | -0.29(-0.36%) |
Apr 08, 2013 | 78.56 | 79.51 | 78.25 | 79.50 | 3,726,374 | +0.91(+1.16%) |
Apr 05, 2013 | 78.95 | 79.08 | 78.40 | 78.59 | 4,244,556 | -0.94(-1.18%) |
Apr 04, 2013 | 78.30 | 79.57 | 78.30 | 79.53 | 5,299,201 | +0.57(+0.72%) |
Apr 03, 2013 | 79.87 | 79.88 | 78.80 | 78.96 | 3,895,551 | -0.78(-0.98%) |
Apr 02, 2013 | 79.35 | 79.88 | 79.27 | 79.74 | 4,034,049 | +0.64(+0.81%) |
Apr 01, 2013 | 78.76 | 79.23 | 78.76 | 79.10 | 3,639,312 | -0.01(-0.01%) |
Mar 28, 2013 | 78.50 | 79.13 | 78.07 | 79.11 | 5,338,019 | +0.82(+1.05%) |
Mar 27, 2013 | 78.50 | 78.65 | 77.91 | 78.29 | 3,601,788 | -0.63(-0.80%) |
Mar 26, 2013 | 77.90 | 78.94 | 77.79 | 78.92 | 5,185,165 | +1.09(+1.40%) |
Mar 25, 2013 | 78.61 | 78.64 | 77.60 | 77.83 | 6,873,712 | -0.81(-1.03%) |
Mar 22, 2013 | 76.74 | 79.27 | 76.66 | 78.64 | 14,234,184 | +2.49(+3.27%) |
Mar 21, 2013 | 76.29 | 76.75 | 76.00 | 76.15 | 3,998,146 | -0.17(-0.22%) |
Mar 20, 2013 | 76.95 | 77.07 | 76.07 | 76.32 | 7,579,799 | -0.35(-0.46%) |
Mar 19, 2013 | 76.78 | 76.95 | 76.50 | 76.67 | 5,040,139 | -0.01(-0.01%) |
Mar 18, 2013 | 76.66 | 76.99 | 76.60 | 76.68 | 4,176,810 | -0.36(-0.47%) |
Mar 15, 2013 | 76.85 | 77.15 | 76.70 | 77.04 | 6,658,398 | -0.15(-0.19%) |
Mar 14, 2013 | 77.06 | 77.22 | 76.86 | 77.19 | 4,153,774 | +0.24(+0.31%) |
Mar 13, 2013 | 76.89 | 77.10 | 76.65 | 76.95 | 3,544,141 | +0.06(+0.08%) |
Mar 12, 2013 | 76.83 | 77.18 | 76.69 | 76.89 | 4,608,407 | +0.04(+0.05%) |
Mar 11, 2013 | 77.12 | 77.39 | 76.79 | 76.85 | 4,023,087 | -0.35(-0.45%) |
Mar 08, 2013 | 77.16 | 77.41 | 76.65 | 77.20 | 4,297,163 | +0.06(+0.08%) |
Mar 07, 2013 | 76.76 | 77.17 | 76.67 | 77.14 | 4,461,854 | +0.34(+0.44%) |
Mar 06, 2013 | 77.00 | 77.09 | 76.62 | 76.80 | 3,940,773 | -0.10(-0.13%) |
Mar 05, 2013 | 76.84 | 77.07 | 76.49 | 76.90 | 7,424,747 | +0.30(+0.39%) |
Mar 04, 2013 | 75.78 | 76.62 | 75.54 | 76.60 | 5,562,460 | +0.67(+0.88%) |
Mar 01, 2013 | 75.55 | 75.95 | 75.37 | 75.93 | 4,286,138 | +0.16(+0.21%) |
Feb 28, 2013 | 75.67 | 75.95 | 75.45 | 75.77 | 6,009,425 | +0.29(+0.38%) |
Feb 27, 2013 | 75.10 | 75.59 | 74.53 | 75.48 | 4,655,943 | -0.14(-0.19%) |
Feb 26, 2013 | 75.40 | 75.77 | 75.00 | 75.62 | 6,176,829 | +0.43(+0.57%) |
Feb 25, 2013 | 75.68 | 76.28 | 75.09 | 75.19 | 7,603,226 | -0.38(-0.50%) |
Feb 22, 2013 | 75.42 | 75.58 | 75.14 | 75.57 | 4,971,364 | +0.21(+0.28%) |
Feb 21, 2013 | 75.27 | 75.44 | 74.72 | 75.36 | 5,645,280 | -0.06(-0.08%) |
Feb 20, 2013 | 75.29 | 75.86 | 75.29 | 75.42 | 7,638,098 | -0.08(-0.11%) |
Feb 19, 2013 | 73.75 | 75.59 | 73.48 | 75.50 | 10,825,680 | +1.82(+2.47%) |
Feb 15, 2013 | 72.49 | 73.72 | 72.47 | 73.68 | 9,350,090 | +1.40(+1.94%) |
Feb 14, 2013 | 72.12 | 73.20 | 71.50 | 72.28 | 8,160,764 | +0.78(+1.09%) |
Feb 13, 2013 | 72.24 | 72.37 | 70.98 | 71.50 | 12,030,921 | -0.67(-0.93%) |
Feb 12, 2013 | 72.42 | 72.45 | 72.06 | 72.17 | 6,397,975 | -0.19(-0.26%) |
Feb 11, 2013 | 72.50 | 72.64 | 72.20 | 72.36 | 3,743,992 | -0.24(-0.33%) |
Feb 08, 2013 | 72.76 | 72.87 | 72.47 | 72.60 | 3,721,381 | -0.21(-0.29%) |
Feb 07, 2013 | 72.82 | 73.03 | 72.46 | 72.81 | 4,146,348 | +0.04(+0.05%) |
Feb 06, 2013 | 72.91 | 73.12 | 72.74 | 72.77 | 4,782,736 | +0.32(+0.44%) |
Feb 04, 2013 | 72.48 | 72.67 | 72.40 | 72.45 | 5,449,585 | -0.22(-0.30%) |
Feb 01, 2013 | 73.08 | 73.11 | 72.56 | 72.67 | 5,966,750 | -0.18(-0.25%) |
Jan 31, 2013 | 73.36 | 73.37 | 72.68 | 72.85 | 5,678,358 | -0.36(-0.49%) |
Jan 30, 2013 | 72.87 | 73.46 | 72.84 | 73.21 | 5,179,558 | +0.27(+0.37%) |
Jan 29, 2013 | 72.46 | 72.95 | 72.46 | 72.94 | 6,654,993 | +0.33(+0.45%) |
Jan 28, 2013 | 72.41 | 72.67 | 72.30 | 72.61 | 3,740,937 | +0.12(+0.17%) |
Jan 25, 2013 | 72.40 | 72.55 | 72.23 | 72.49 | 4,155,670 | +0.26(+0.36%) |
Jan 24, 2013 | 71.91 | 72.38 | 71.91 | 72.23 | 5,136,392 | +0.42(+0.58%) |
Jan 23, 2013 | 72.08 | 72.29 | 71.74 | 71.81 | 4,811,936 | -0.39(-0.54%) |
Jan 22, 2013 | 72.39 | 72.45 | 72.02 | 72.20 | 7,042,115 | -0.28(-0.39%) |
Jan 18, 2013 | 72.22 | 72.54 | 72.13 | 72.48 | 7,743,257 | +0.05(+0.07%) |
Jan 17, 2013 | 71.64 | 72.47 | 71.30 | 72.43 | 7,496,306 | +0.95(+1.33%) |
Jan 16, 2013 | 71.33 | 71.80 | 71.26 | 71.48 | 5,000,995 | -0.12(-0.17%) |
Jan 15, 2013 | 71.17 | 71.74 | 70.87 | 71.60 | 5,546,009 | +0.31(+0.43%) |
Jan 14, 2013 | 70.89 | 71.42 | 70.77 | 71.29 | 5,631,711 | +0.41(+0.58%) |
Jan 11, 2013 | 70.72 | 70.89 | 70.56 | 70.88 | 4,669,020 | +0.07(+0.10%) |
Jan 10, 2013 | 70.19 | 70.92 | 70.16 | 70.81 | 6,924,849 | +0.80(+1.14%) |
Jan 09, 2013 | 69.95 | 70.04 | 69.57 | 70.01 | 6,280,826 | +0.35(+0.50%) |
Jan 08, 2013 | 69.25 | 69.70 | 69.25 | 69.66 | 5,072,511 | +0.21(+0.30%) |
Jan 07, 2013 | 69.53 | 69.69 | 69.16 | 69.45 | 5,658,376 | -0.01(-0.01%) |
Jan 04, 2013 | 69.29 | 69.63 | 69.10 | 69.46 | 4,512,301 | +0.10(+0.14%) |
Jan 03, 2013 | 69.28 | 69.48 | 69.05 | 69.36 | 5,200,296 | +0.03(+0.04%) |
Jan 02, 2013 | 69.23 | 69.33 | 68.64 | 69.33 | 8,056,616 | +0.90(+1.32%) |
Dec 31, 2012 | 67.78 | 68.44 | 67.39 | 68.43 | 5,883,937 | +0.41(+0.60%) |
Dec 28, 2012 | 68.34 | 68.69 | 68.01 | 68.02 | 3,764,538 | -0.65(-0.95%) |
Dec 27, 2012 | 68.75 | 68.93 | 68.19 | 68.67 | 4,748,031 | -0.17(-0.25%) |
Dec 26, 2012 | 69.41 | 69.43 | 68.58 | 68.84 | 3,731,341 | -0.59(-0.85%) |
Dec 24, 2012 | 69.33 | 69.60 | 69.01 | 69.43 | 2,071,245 | -0.20(-0.29%) |
Dec 21, 2012 | 69.98 | 70.09 | 69.23 | 69.63 | 8,751,056 | -0.48(-0.68%) |
Dec 20, 2012 | 70.03 | 70.25 | 69.67 | 70.11 | 6,455,303 | +0.23(+0.33%) |
Dec 19, 2012 | 70.55 | 70.65 | 69.85 | 69.88 | 6,276,397 | -0.65(-0.92%) |
Dec 18, 2012 | 70.27 | 70.77 | 70.00 | 70.53 | 5,541,693 | +0.16(+0.23%) |
Dec 17, 2012 | 70.26 | 70.58 | 70.10 | 70.37 | 5,934,247 | +0.21(+0.30%) |
Dec 14, 2012 | 70.10 | 70.45 | 70.01 | 70.16 | 5,068,234 | -0.05(-0.07%) |
Dec 13, 2012 | 70.32 | 70.46 | 70.10 | 70.21 | 4,325,145 | -0.03(-0.04%) |
Dec 12, 2012 | 70.50 | 70.75 | 70.16 | 70.24 | 4,483,373 | -0.18(-0.26%) |
Dec 11, 2012 | 70.21 | 70.89 | 70.09 | 70.42 | 5,840,858 | +0.21(+0.30%) |
Dec 10, 2012 | 70.02 | 70.33 | 70.00 | 70.21 | 4,123,909 | -0.05(-0.07%) |
Dec 07, 2012 | 70.06 | 70.27 | 69.85 | 70.26 | 3,892,277 | +0.24(+0.34%) |
Dec 06, 2012 | 69.81 | 70.02 | 69.75 | 70.02 | 4,086,149 | +0.31(+0.44%) |
Dec 05, 2012 | 69.50 | 70.09 | 69.30 | 69.71 | 4,841,816 | -0.15(-0.21%) |