Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.09 | 69.37 | 68.68 | 69.00 | 687,591 | -0.55(-0.79%) |
Nov 27, 2013 | 69.35 | 69.69 | 69.26 | 69.55 | 799,318 | +0.71(+1.03%) |
Nov 26, 2013 | 68.50 | 69.09 | 68.44 | 68.84 | 663,925 | +0.19(+0.28%) |
Nov 25, 2013 | 68.76 | 69.00 | 68.58 | 68.65 | 1,362,248 | +0.07(+0.10%) |
Nov 22, 2013 | 68.02 | 68.58 | 67.87 | 68.58 | 1,752,942 | +0.48(+0.71%) |
Nov 21, 2013 | 67.85 | 68.13 | 67.59 | 68.10 | 763,445 | +0.34(+0.50%) |
Nov 20, 2013 | 68.57 | 68.72 | 67.70 | 67.75 | 724,314 | -0.66(-0.96%) |
Nov 19, 2013 | 68.64 | 68.83 | 68.24 | 68.41 | 1,178,766 | +0.06(+0.09%) |
Nov 18, 2013 | 68.89 | 68.89 | 68.34 | 68.35 | 1,503,505 | -0.50(-0.73%) |
Nov 15, 2013 | 68.05 | 68.95 | 67.97 | 68.85 | 1,905,515 | +1.51(+2.24%) |
Nov 14, 2013 | 67.14 | 67.55 | 66.82 | 67.34 | 936,362 | +0.12(+0.17%) |
Nov 13, 2013 | 66.17 | 67.25 | 65.99 | 67.23 | 717,558 | +0.65(+0.98%) |
Nov 12, 2013 | 67.04 | 67.14 | 66.23 | 66.58 | 1,210,677 | -1.14(-1.69%) |
Nov 11, 2013 | 66.54 | 67.99 | 66.42 | 67.72 | 1,923,739 | +1.64(+2.49%) |
Nov 08, 2013 | 65.34 | 66.09 | 65.08 | 66.08 | 1,344,890 | +0.43(+0.65%) |
Nov 07, 2013 | 65.77 | 66.22 | 65.39 | 65.65 | 1,530,593 | -0.46(-0.69%) |
Nov 06, 2013 | 66.07 | 66.44 | 65.73 | 66.11 | 1,361,369 | +1.23(+1.90%) |
Nov 05, 2013 | 64.63 | 65.15 | 64.30 | 64.88 | 904,852 | -0.63(-0.96%) |
Nov 04, 2013 | 65.16 | 65.53 | 65.06 | 65.50 | 416,216 | +0.61(+0.94%) |
Nov 01, 2013 | 65.18 | 65.39 | 64.74 | 64.89 | 975,605 | -0.46(-0.70%) |
Oct 31, 2013 | 65.73 | 65.80 | 65.32 | 65.35 | 823,918 | -0.38(-0.57%) |
Oct 30, 2013 | 66.22 | 66.43 | 65.46 | 65.73 | 846,215 | -0.24(-0.37%) |
Oct 29, 2013 | 66.53 | 66.64 | 65.97 | 65.97 | 892,935 | -0.58(-0.88%) |
Oct 28, 2013 | 66.74 | 66.74 | 66.26 | 66.55 | 875,608 | +0.28(+0.43%) |
Oct 25, 2013 | 66.57 | 66.64 | 65.92 | 66.27 | 2,393,692 | +0.83(+1.26%) |
Oct 24, 2013 | 65.73 | 65.75 | 65.30 | 65.44 | 846,967 | -0.08(-0.11%) |
Oct 23, 2013 | 65.35 | 65.71 | 65.08 | 65.52 | 1,813,328 | -0.35(-0.53%) |
Oct 22, 2013 | 65.20 | 66.19 | 65.09 | 65.87 | 3,812,922 | +2.14(+3.35%) |
Oct 21, 2013 | 64.52 | 64.72 | 63.51 | 63.73 | 4,001,345 | +2.22(+3.61%) |
Oct 18, 2013 | 60.15 | 62.17 | 60.10 | 61.51 | 3,183,666 | +0.72(+1.18%) |
Oct 17, 2013 | 60.74 | 60.80 | 60.37 | 60.80 | 1,613,344 | -0.16(-0.26%) |
Oct 16, 2013 | 60.47 | 60.98 | 60.41 | 60.96 | 1,241,765 | +0.63(+1.04%) |
Oct 15, 2013 | 60.46 | 60.77 | 60.32 | 60.33 | 1,334,246 | -0.89(-1.46%) |
Oct 14, 2013 | 60.96 | 61.32 | 60.83 | 61.22 | 750,710 | -0.29(-0.47%) |
Oct 11, 2013 | 61.19 | 61.52 | 60.76 | 61.51 | 1,750,846 | +1.28(+2.12%) |
Oct 10, 2013 | 60.48 | 60.59 | 59.97 | 60.24 | 1,487,706 | +0.72(+1.21%) |
Oct 09, 2013 | 59.28 | 59.56 | 58.55 | 59.52 | 1,513,444 | +0.35(+0.59%) |
Oct 08, 2013 | 59.65 | 59.70 | 59.15 | 59.17 | 1,119,322 | -0.44(-0.74%) |
Oct 07, 2013 | 59.97 | 60.08 | 59.55 | 59.61 | 1,736,391 | -1.64(-2.68%) |
Oct 04, 2013 | 61.30 | 61.44 | 61.13 | 61.26 | 746,577 | -0.57(-0.92%) |
Oct 03, 2013 | 62.22 | 62.23 | 61.49 | 61.82 | 611,725 | -0.55(-0.88%) |
Oct 02, 2013 | 62.04 | 62.37 | 61.47 | 62.37 | 1,003,756 | +0.76(+1.23%) |
Oct 01, 2013 | 61.60 | 62.06 | 61.40 | 61.61 | 1,375,322 | -0.04(-0.07%) |
Sep 30, 2013 | 61.65 | 61.82 | 61.44 | 61.66 | 1,147,988 | -0.37(-0.59%) |
Sep 27, 2013 | 62.19 | 62.44 | 61.94 | 62.02 | 1,966,009 | -0.20(-0.32%) |
Sep 26, 2013 | 62.35 | 62.52 | 61.99 | 62.22 | 1,241,532 | -0.56(-0.89%) |
Sep 25, 2013 | 62.92 | 63.28 | 62.69 | 62.78 | 1,402,407 | +0.74(+1.20%) |
Sep 24, 2013 | 62.21 | 62.43 | 61.95 | 62.04 | 971,637 | +0.38(+0.61%) |
Sep 23, 2013 | 61.80 | 61.96 | 61.39 | 61.66 | 1,598,058 | -0.07(-0.11%) |
Sep 20, 2013 | 62.73 | 62.90 | 61.67 | 61.73 | 1,901,179 | -0.78(-1.24%) |
Sep 19, 2013 | 63.16 | 63.16 | 62.35 | 62.51 | 1,339,585 | -0.29(-0.46%) |
Sep 18, 2013 | 61.33 | 62.95 | 61.21 | 62.80 | 1,419,631 | +1.47(+2.39%) |
Sep 17, 2013 | 60.97 | 61.33 | 60.74 | 61.33 | 662,384 | +0.52(+0.85%) |
Sep 16, 2013 | 61.32 | 61.18 | 60.62 | 60.81 | 980,364 | +0.23(+0.37%) |
Sep 13, 2013 | 60.90 | 60.91 | 60.41 | 60.59 | 861,040 | -0.72(-1.17%) |
Sep 12, 2013 | 61.11 | 61.43 | 60.96 | 61.31 | 1,411,233 | +0.75(+1.24%) |
Sep 11, 2013 | 60.05 | 60.56 | 59.95 | 60.56 | 1,019,673 | +0.12(+0.19%) |
Sep 10, 2013 | 60.46 | 60.62 | 60.19 | 60.44 | 873,433 | +0.42(+0.69%) |
Sep 09, 2013 | 59.12 | 60.04 | 59.10 | 60.02 | 1,219,402 | +1.22(+2.07%) |
Sep 06, 2013 | 58.84 | 59.13 | 58.51 | 58.80 | 1,788,460 | +0.19(+0.33%) |
Sep 05, 2013 | 58.54 | 59.19 | 58.14 | 58.61 | 3,608,470 | -1.19(-1.99%) |
Sep 04, 2013 | 59.33 | 60.13 | 59.20 | 59.80 | 1,907,325 | -0.63(-1.04%) |
Sep 03, 2013 | 60.89 | 61.06 | 60.11 | 60.43 | 1,441,053 | -1.14(-1.86%) |
Aug 30, 2013 | 61.92 | 61.98 | 61.46 | 61.57 | 559,864 | -0.42(-0.67%) |
Aug 29, 2013 | 62.06 | 62.33 | 61.93 | 61.99 | 725,109 | -0.43(-0.69%) |
Aug 28, 2013 | 62.24 | 62.72 | 62.23 | 62.42 | 980,760 | -0.56(-0.89%) |
Aug 27, 2013 | 63.73 | 63.90 | 62.87 | 62.98 | 942,539 | -1.16(-1.81%) |
Aug 26, 2013 | 64.43 | 64.61 | 64.14 | 64.14 | 502,942 | -0.03(-0.05%) |
Aug 23, 2013 | 63.89 | 64.20 | 63.72 | 64.18 | 850,155 | +0.93(+1.46%) |
Aug 22, 2013 | 63.12 | 63.42 | 63.07 | 63.25 | 563,798 | +0.69(+1.11%) |
Aug 21, 2013 | 63.03 | 63.21 | 62.42 | 62.56 | 1,205,495 | -0.54(-0.86%) |
Aug 20, 2013 | 63.20 | 63.42 | 62.80 | 63.10 | 1,376,458 | +0.10(+0.16%) |
Aug 19, 2013 | 63.52 | 63.56 | 62.93 | 63.00 | 1,457,864 | -0.13(-0.20%) |
Aug 16, 2013 | 63.25 | 63.46 | 62.90 | 63.12 | 1,581,451 | -0.09(-0.15%) |
Aug 15, 2013 | 63.02 | 63.32 | 62.52 | 63.22 | 1,745,669 | -0.36(-0.56%) |
Aug 14, 2013 | 63.40 | 63.88 | 63.22 | 63.57 | 1,070,256 | +1.02(+1.63%) |
Aug 13, 2013 | 62.17 | 62.66 | 61.93 | 62.56 | 489,165 | +0.56(+0.90%) |
Aug 12, 2013 | 61.71 | 62.04 | 61.71 | 62.00 | 883,153 | -0.37(-0.59%) |
Aug 09, 2013 | 62.52 | 62.77 | 62.23 | 62.37 | 801,120 | -0.38(-0.61%) |
Aug 08, 2013 | 62.67 | 62.84 | 62.42 | 62.75 | 971,653 | -0.23(-0.36%) |
Aug 07, 2013 | 62.63 | 63.05 | 62.59 | 62.97 | 1,400,324 | -0.28(-0.45%) |
Aug 06, 2013 | 63.83 | 63.86 | 63.08 | 63.26 | 1,332,683 | +0.63(+1.00%) |
Aug 05, 2013 | 62.45 | 62.70 | 62.36 | 62.63 | 904,309 | +0.23(+0.36%) |
Aug 02, 2013 | 62.02 | 62.67 | 61.91 | 62.41 | 989,694 | +0.62(+1.00%) |
Aug 01, 2013 | 61.66 | 61.87 | 61.31 | 61.79 | 1,105,272 | +0.99(+1.63%) |
Jul 31, 2013 | 61.31 | 61.37 | 60.70 | 60.80 | 1,615,408 | -0.30(-0.49%) |
Jul 30, 2013 | 61.82 | 61.82 | 60.96 | 61.10 | 891,244 | +0.19(+0.31%) |
Jul 29, 2013 | 60.95 | 61.08 | 60.75 | 60.91 | 754,985 | -0.56(-0.91%) |
Jul 26, 2013 | 61.11 | 61.50 | 60.78 | 61.46 | 1,114,137 | -0.23(-0.37%) |
Jul 25, 2013 | 61.12 | 61.75 | 60.98 | 61.69 | 2,652,754 | +0.67(+1.09%) |
Jul 24, 2013 | 61.46 | 61.46 | 60.96 | 61.02 | 2,328,860 | +0.53(+0.87%) |
Jul 23, 2013 | 60.80 | 60.82 | 60.40 | 60.50 | 1,844,776 | +0.12(+0.19%) |
Jul 22, 2013 | 60.46 | 60.76 | 60.20 | 60.38 | 3,868,146 | -0.35(-0.58%) |
Jul 19, 2013 | 60.78 | 61.28 | 60.65 | 60.73 | 3,966,068 | -0.91(-1.48%) |
Jul 18, 2013 | 62.96 | 63.00 | 61.03 | 61.64 | 6,046,513 | -1.68(-2.65%) |
Jul 17, 2013 | 63.47 | 63.72 | 62.97 | 63.32 | 1,771,655 | +0.18(+0.28%) |
Jul 16, 2013 | 62.98 | 63.14 | 62.70 | 63.14 | 1,386,655 | +0.53(+0.84%) |
Jul 15, 2013 | 63.04 | 63.09 | 62.40 | 62.62 | 1,635,971 | -0.08(-0.12%) |
Jul 12, 2013 | 62.45 | 62.74 | 61.97 | 62.69 | 1,317,512 | +0.50(+0.80%) |
Jul 11, 2013 | 61.50 | 62.28 | 61.21 | 62.19 | 1,398,347 | +2.33(+3.89%) |
Jul 10, 2013 | 59.93 | 60.15 | 59.68 | 59.86 | 2,051,289 | -0.08(-0.14%) |
Jul 09, 2013 | 60.24 | 60.23 | 59.90 | 59.95 | 1,278,936 | +0.15(+0.25%) |
Jul 08, 2013 | 59.69 | 59.96 | 59.56 | 59.80 | 1,738,631 | +0.77(+1.30%) |
Jul 05, 2013 | 58.74 | 59.03 | 58.35 | 59.03 | 1,815,043 | -0.04(-0.07%) |
Jul 03, 2013 | 59.27 | 59.41 | 58.95 | 59.07 | 1,450,758 | -0.95(-1.58%) |
Jul 02, 2013 | 59.99 | 60.57 | 59.75 | 60.02 | 4,013,904 | +0.70(+1.18%) |
Jul 01, 2013 | 60.65 | 60.76 | 59.26 | 59.32 | 3,354,239 | -1.43(-2.35%) |
Jun 28, 2013 | 61.19 | 61.22 | 60.41 | 60.75 | 2,789,897 | -2.31(-3.66%) |
Jun 27, 2013 | 63.02 | 63.20 | 62.63 | 63.06 | 1,907,647 | +0.77(+1.23%) |
Jun 26, 2013 | 62.08 | 62.65 | 62.04 | 62.29 | 1,907,824 | +1.63(+2.68%) |
Jun 25, 2013 | 60.26 | 60.68 | 59.40 | 60.66 | 2,651,134 | +1.07(+1.79%) |
Jun 24, 2013 | 59.38 | 59.77 | 59.28 | 59.60 | 3,048,077 | -1.08(-1.79%) |
Jun 21, 2013 | 60.88 | 60.97 | 59.98 | 60.68 | 3,691,391 | -1.51(-2.43%) |
Jun 20, 2013 | 62.84 | 62.92 | 61.79 | 62.19 | 1,953,171 | -1.50(-2.36%) |
Jun 19, 2013 | 64.30 | 64.72 | 63.55 | 63.69 | 1,645,095 | -0.68(-1.06%) |
Jun 18, 2013 | 64.26 | 64.60 | 64.09 | 64.38 | 1,254,442 | -0.10(-0.16%) |
Jun 17, 2013 | 64.66 | 64.87 | 64.11 | 64.48 | 1,167,162 | +1.18(+1.86%) |
Jun 14, 2013 | 63.68 | 64.02 | 63.24 | 63.30 | 899,220 | -0.73(-1.13%) |
Jun 13, 2013 | 63.23 | 64.11 | 63.18 | 64.03 | 1,413,078 | +0.55(+0.87%) |
Jun 12, 2013 | 64.26 | 64.28 | 63.38 | 63.47 | 1,098,155 | +0.07(+0.11%) |
Jun 11, 2013 | 63.66 | 64.00 | 63.33 | 63.41 | 793,905 | -1.28(-1.97%) |
Jun 10, 2013 | 64.44 | 64.79 | 63.98 | 64.68 | 986,911 | +1.01(+1.58%) |
Jun 07, 2013 | 63.23 | 64.03 | 63.02 | 63.67 | 1,812,261 | +0.50(+0.79%) |
Jun 06, 2013 | 63.26 | 63.46 | 62.52 | 63.17 | 1,830,285 | +0.89(+1.43%) |
Jun 05, 2013 | 62.22 | 62.80 | 62.11 | 62.28 | 3,428,809 | -0.13(-0.20%) |
Jun 04, 2013 | 62.82 | 62.97 | 62.15 | 62.41 | 2,090,290 | -0.03(-0.05%) |
Jun 03, 2013 | 62.57 | 62.57 | 61.91 | 62.44 | 2,240,622 | +1.18(+1.93%) |
May 31, 2013 | 62.09 | 62.51 | 61.26 | 61.26 | 1,572,983 | -1.44(-2.30%) |
May 30, 2013 | 62.58 | 63.12 | 62.57 | 62.70 | 2,025,182 | +0.24(+0.38%) |
May 29, 2013 | 62.63 | 62.85 | 62.23 | 62.46 | 1,122,607 | -0.84(-1.32%) |
May 28, 2013 | 64.05 | 64.18 | 62.94 | 63.30 | 1,522,463 | +0.94(+1.50%) |
May 24, 2013 | 63.37 | 63.45 | 62.16 | 62.36 | 3,549,167 | -1.92(-2.98%) |
May 23, 2013 | 64.15 | 64.61 | 63.98 | 64.28 | 814,441 | -0.42(-0.65%) |
May 22, 2013 | 65.62 | 66.34 | 64.50 | 64.70 | 989,744 | -0.71(-1.08%) |
May 21, 2013 | 65.33 | 65.85 | 65.10 | 65.40 | 1,288,183 | -0.69(-1.04%) |
May 20, 2013 | 66.49 | 66.39 | 65.47 | 66.09 | 2,083,033 | -0.39(-0.59%) |
May 17, 2013 | 65.91 | 66.64 | 65.82 | 66.49 | 2,282,684 | +0.12(+0.17%) |
May 16, 2013 | 66.96 | 67.46 | 66.34 | 66.37 | 1,513,135 | -1.18(-1.74%) |
May 15, 2013 | 67.35 | 67.79 | 67.29 | 67.55 | 1,053,976 | +0.09(+0.13%) |
May 13, 2013 | 67.84 | 67.92 | 67.39 | 67.46 | 685,886 | -0.25(-0.38%) |
May 10, 2013 | 67.58 | 67.92 | 67.24 | 67.71 | 1,396,363 | +0.41(+0.61%) |
May 09, 2013 | 67.57 | 67.74 | 67.06 | 67.30 | 875,820 | -0.72(-1.05%) |
May 08, 2013 | 67.98 | 68.33 | 67.63 | 68.02 | 1,515,140 | +0.71(+1.05%) |
May 07, 2013 | 67.61 | 67.66 | 67.04 | 67.31 | 796,534 | +0.62(+0.92%) |
May 06, 2013 | 66.84 | 67.18 | 66.55 | 66.69 | 646,907 | -0.25(-0.37%) |
May 03, 2013 | 65.85 | 67.15 | 65.80 | 66.94 | 1,638,907 | +2.26(+3.49%) |
May 02, 2013 | 64.53 | 64.87 | 64.43 | 64.68 | 1,577,936 | -0.15(-0.23%) |
May 01, 2013 | 65.61 | 65.93 | 64.71 | 64.83 | 877,620 | -0.81(-1.23%) |
Apr 30, 2013 | 64.85 | 65.63 | 64.74 | 65.63 | 1,082,083 | +0.87(+1.35%) |
Apr 29, 2013 | 64.28 | 64.93 | 64.19 | 64.76 | 1,222,819 | +0.67(+1.04%) |
Apr 26, 2013 | 63.82 | 64.28 | 64.05 | 64.10 | 982,455 | -0.53(-0.81%) |
Apr 25, 2013 | 64.28 | 64.91 | 64.26 | 64.62 | 1,272,928 | +0.90(+1.41%) |
Apr 24, 2013 | 63.04 | 64.05 | 62.89 | 63.73 | 1,785,147 | +1.72(+2.77%) |
Apr 23, 2013 | 61.61 | 62.30 | 61.59 | 62.01 | 2,039,357 | +0.62(+1.00%) |
Apr 22, 2013 | 61.75 | 61.79 | 60.92 | 61.39 | 2,445,896 | -0.35(-0.56%) |
Apr 19, 2013 | 62.44 | 63.00 | 61.45 | 61.74 | 5,328,120 | -2.55(-3.96%) |
Apr 18, 2013 | 63.96 | 64.64 | 63.24 | 64.28 | 2,806,025 | +1.09(+1.73%) |
Apr 17, 2013 | 63.98 | 63.98 | 62.86 | 63.19 | 2,271,486 | -1.64(-2.52%) |
Apr 16, 2013 | 64.73 | 64.90 | 64.06 | 64.83 | 1,431,588 | +1.99(+3.17%) |
Apr 15, 2013 | 63.50 | 63.69 | 62.84 | 62.84 | 2,106,396 | -1.28(-2.00%) |
Apr 12, 2013 | 63.69 | 64.27 | 63.63 | 64.12 | 2,632,574 | -0.74(-1.14%) |
Apr 11, 2013 | 63.66 | 64.95 | 63.58 | 64.86 | 2,869,473 | +0.70(+1.09%) |
Apr 10, 2013 | 63.41 | 64.32 | 63.40 | 64.16 | 1,548,782 | +0.15(+0.23%) |
Apr 09, 2013 | 63.81 | 64.38 | 63.30 | 64.01 | 2,034,204 | -0.05(-0.08%) |
Apr 08, 2013 | 64.37 | 64.61 | 63.92 | 64.06 | 1,534,521 | +0.16(+0.26%) |
Apr 05, 2013 | 64.32 | 64.47 | 63.65 | 63.90 | 2,435,738 | -1.54(-2.35%) |
Apr 04, 2013 | 65.58 | 66.04 | 64.73 | 65.44 | 1,458,061 | -0.52(-0.79%) |
Apr 03, 2013 | 66.69 | 66.80 | 65.75 | 65.95 | 1,204,027 | -0.45(-0.68%) |
Apr 02, 2013 | 66.13 | 66.76 | 66.13 | 66.41 | 1,733,623 | +0.56(+0.85%) |
Apr 01, 2013 | 66.27 | 66.31 | 65.62 | 65.85 | 890,608 | -0.35(-0.53%) |
Mar 28, 2013 | 65.35 | 66.31 | 65.25 | 66.20 | 2,284,097 | +1.12(+1.72%) |
Mar 27, 2013 | 64.69 | 65.20 | 64.38 | 65.08 | 2,015,299 | -0.90(-1.36%) |
Mar 26, 2013 | 65.53 | 65.98 | 65.17 | 65.98 | 1,237,112 | +0.34(+0.51%) |
Mar 25, 2013 | 67.05 | 67.26 | 65.45 | 65.64 | 1,458,152 | -0.97(-1.46%) |
Mar 22, 2013 | 66.65 | 67.05 | 66.26 | 66.61 | 1,977,446 | +0.26(+0.40%) |
Mar 21, 2013 | 66.64 | 66.98 | 66.30 | 66.35 | 2,614,053 | -2.03(-2.97%) |
Mar 20, 2013 | 68.60 | 68.70 | 68.10 | 68.38 | 658,585 | +0.48(+0.71%) |
Mar 19, 2013 | 68.46 | 68.70 | 67.29 | 67.89 | 1,030,957 | -0.31(-0.46%) |
Mar 18, 2013 | 67.99 | 68.78 | 67.90 | 68.21 | 1,020,089 | -1.32(-1.89%) |
Mar 15, 2013 | 69.49 | 69.57 | 68.99 | 69.52 | 1,147,565 | +0.01(+0.01%) |
Mar 14, 2013 | 68.76 | 69.59 | 68.58 | 69.51 | 1,125,457 | +1.60(+2.36%) |
Mar 13, 2013 | 68.08 | 68.24 | 67.77 | 67.91 | 536,234 | -0.22(-0.33%) |
Mar 12, 2013 | 68.91 | 68.92 | 67.98 | 68.13 | 612,518 | -0.30(-0.43%) |
Mar 11, 2013 | 68.16 | 68.62 | 68.05 | 68.43 | 793,406 | +0.03(+0.05%) |
Mar 08, 2013 | 68.15 | 68.52 | 67.84 | 68.39 | 1,055,637 | -0.19(-0.28%) |
Mar 07, 2013 | 68.77 | 69.07 | 68.43 | 68.58 | 1,518,401 | +0.62(+0.91%) |
Mar 06, 2013 | 68.16 | 68.39 | 67.47 | 67.97 | 1,754,980 | +0.67(+1.00%) |
Mar 05, 2013 | 66.50 | 67.61 | 66.48 | 67.29 | 1,670,595 | +1.60(+2.44%) |
Mar 04, 2013 | 65.11 | 65.80 | 64.96 | 65.69 | 743,807 | +1.02(+1.58%) |
Mar 01, 2013 | 64.32 | 64.88 | 63.88 | 64.67 | 948,890 | +0.39(+0.61%) |
Feb 28, 2013 | 64.65 | 64.88 | 64.24 | 64.28 | 971,060 | -0.33(-0.51%) |
Feb 27, 2013 | 63.65 | 64.69 | 63.59 | 64.61 | 1,938,451 | +0.61(+0.95%) |
Feb 26, 2013 | 63.86 | 64.28 | 63.29 | 64.00 | 1,748,516 | -0.33(-0.51%) |
Feb 25, 2013 | 66.50 | 66.69 | 64.31 | 64.33 | 1,981,988 | -0.53(-0.82%) |
Feb 22, 2013 | 64.28 | 64.88 | 63.91 | 64.86 | 796,029 | +0.71(+1.10%) |
Feb 21, 2013 | 64.26 | 64.56 | 64.08 | 64.15 | 1,310,237 | -1.36(-2.07%) |
Feb 20, 2013 | 66.29 | 66.48 | 65.48 | 65.51 | 1,263,009 | -0.69(-1.04%) |
Feb 19, 2013 | 65.71 | 66.20 | 65.61 | 66.20 | 858,466 | +0.41(+0.62%) |
Feb 15, 2013 | 65.94 | 66.16 | 65.55 | 65.79 | 1,088,558 | -0.02(-0.04%) |
Feb 14, 2013 | 65.30 | 65.81 | 65.20 | 65.81 | 993,393 | -0.49(-0.74%) |
Feb 13, 2013 | 66.38 | 66.61 | 66.07 | 66.31 | 879,826 | -0.21(-0.32%) |
Feb 12, 2013 | 65.44 | 66.52 | 65.34 | 66.52 | 1,142,643 | +1.39(+2.13%) |
Feb 11, 2013 | 65.11 | 65.23 | 64.58 | 65.13 | 2,001,430 | -0.56(-0.85%) |
Feb 08, 2013 | 65.35 | 65.79 | 65.29 | 65.69 | 1,670,427 | +0.15(+0.23%) |
Feb 07, 2013 | 65.70 | 65.79 | 64.87 | 65.54 | 1,593,520 | -0.35(-0.52%) |
Feb 06, 2013 | 65.86 | 66.29 | 65.43 | 65.89 | 1,534,728 | -1.05(-1.57%) |
Feb 04, 2013 | 67.56 | 67.90 | 66.67 | 66.94 | 1,252,109 | -1.75(-2.55%) |
Feb 01, 2013 | 68.48 | 68.75 | 68.23 | 68.69 | 1,919,098 | +1.27(+1.89%) |
Jan 31, 2013 | 67.26 | 67.68 | 67.19 | 67.42 | 1,176,224 | +0.39(+0.58%) |
Jan 30, 2013 | 66.91 | 67.29 | 66.79 | 67.03 | 1,435,613 | +0.27(+0.41%) |
Jan 29, 2013 | 66.11 | 66.90 | 66.05 | 66.76 | 1,776,760 | +0.71(+1.07%) |
Jan 28, 2013 | 66.52 | 66.52 | 65.99 | 66.05 | 874,872 | -0.52(-0.78%) |
Jan 25, 2013 | 66.20 | 66.78 | 66.08 | 66.57 | 1,660,738 | +2.05(+3.17%) |
Jan 24, 2013 | 64.58 | 64.93 | 64.38 | 64.52 | 990,232 | -0.10(-0.15%) |
Jan 23, 2013 | 63.93 | 64.93 | 63.83 | 64.62 | 2,079,481 | +0.90(+1.42%) |
Jan 22, 2013 | 63.34 | 63.78 | 63.08 | 63.72 | 1,754,201 | +0.12(+0.18%) |
Jan 18, 2013 | 63.79 | 63.93 | 63.29 | 63.60 | 1,594,174 | -0.24(-0.37%) |
Jan 17, 2013 | 64.28 | 64.39 | 63.62 | 63.84 | 1,895,962 | -0.38(-0.59%) |
Jan 16, 2013 | 63.96 | 64.74 | 63.92 | 64.22 | 1,717,065 | +0.48(+0.75%) |
Jan 15, 2013 | 63.88 | 64.56 | 63.41 | 63.74 | 5,477,044 | -3.56(-5.29%) |
Jan 14, 2013 | 67.33 | 67.40 | 66.93 | 67.30 | 1,316,471 | +0.08(+0.12%) |
Jan 11, 2013 | 67.23 | 67.56 | 66.99 | 67.22 | 2,960,313 | -0.51(-0.75%) |
Jan 10, 2013 | 66.34 | 68.14 | 65.76 | 67.73 | 3,666,917 | +1.93(+2.94%) |
Jan 09, 2013 | 65.35 | 65.88 | 65.32 | 65.80 | 1,606,186 | +0.13(+0.20%) |
Jan 08, 2013 | 65.72 | 65.84 | 64.84 | 65.67 | 1,613,545 | +0.08(+0.13%) |
Jan 07, 2013 | 65.44 | 65.71 | 65.32 | 65.58 | 1,451,760 | -0.52(-0.78%) |
Jan 04, 2013 | 65.74 | 66.29 | 65.67 | 66.10 | 1,807,150 | -0.02(-0.04%) |
Jan 03, 2013 | 66.82 | 66.98 | 66.02 | 66.13 | 1,204,373 | -1.60(-2.37%) |
Jan 02, 2013 | 67.31 | 67.73 | 66.98 | 67.73 | 835,109 | +1.70(+2.58%) |
Dec 31, 2012 | 65.44 | 66.38 | 65.26 | 66.03 | 1,173,847 | +0.77(+1.18%) |
Dec 28, 2012 | 65.65 | 65.87 | 65.23 | 65.25 | 638,351 | -0.99(-1.50%) |
Dec 27, 2012 | 66.41 | 66.52 | 65.58 | 66.25 | 1,054,444 | +0.47(+0.71%) |
Dec 26, 2012 | 65.72 | 66.31 | 65.47 | 65.78 | 510,076 | -0.06(-0.09%) |
Dec 24, 2012 | 65.70 | 65.88 | 65.34 | 65.84 | 396,142 | +0.40(+0.62%) |
Dec 21, 2012 | 65.54 | 65.81 | 65.21 | 65.44 | 1,392,656 | -1.22(-1.83%) |
Dec 20, 2012 | 66.50 | 66.70 | 66.20 | 66.65 | 915,855 | +0.49(+0.75%) |
Dec 19, 2012 | 66.75 | 67.04 | 66.05 | 66.16 | 2,275,820 | -0.59(-0.89%) |
Dec 18, 2012 | 65.72 | 66.75 | 65.71 | 66.75 | 2,567,544 | +0.47(+0.71%) |
Dec 17, 2012 | 65.86 | 66.32 | 65.86 | 66.28 | 883,259 | +0.21(+0.31%) |
Dec 14, 2012 | 65.25 | 66.13 | 65.18 | 66.08 | 1,038,405 | +1.22(+1.88%) |
Dec 13, 2012 | 65.39 | 65.58 | 64.72 | 64.86 | 653,475 | -0.69(-1.05%) |
Dec 12, 2012 | 65.69 | 65.85 | 65.44 | 65.55 | 1,475,528 | -0.06(-0.09%) |
Dec 11, 2012 | 65.53 | 65.77 | 65.43 | 65.61 | 874,113 | +0.32(+0.49%) |
Dec 10, 2012 | 65.03 | 65.30 | 64.92 | 65.29 | 858,061 | +0.42(+0.65%) |
Dec 07, 2012 | 65.05 | 65.16 | 64.57 | 64.87 | 1,076,741 | +0.00(+0.00%) |
Dec 06, 2012 | 64.97 | 65.33 | 64.68 | 64.87 | 1,066,093 | +0.01(+0.01%) |
Dec 05, 2012 | 65.01 | 65.44 | 64.70 | 64.86 | 2,167,475 | -1.00(-1.52%) |