Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.21 | 90.04 | 88.38 | 88.97 | 2,469,663 | +0.02(+0.03%) |
Jul 30, 2013 | 89.26 | 89.56 | 88.49 | 88.95 | 2,139,381 | +0.07(+0.08%) |
Jul 29, 2013 | 88.01 | 89.17 | 88.00 | 88.87 | 2,331,830 | -0.01(-0.01%) |
Jul 26, 2013 | 88.14 | 88.92 | 88.00 | 88.88 | 2,262,447 | +0.37(+0.42%) |
Jul 25, 2013 | 87.10 | 88.52 | 86.88 | 88.51 | 3,825,346 | +0.28(+0.32%) |
Jul 24, 2013 | 87.82 | 89.16 | 87.57 | 88.23 | 2,998,172 | +0.89(+1.02%) |
Jul 23, 2013 | 87.55 | 88.47 | 87.04 | 87.34 | 3,570,941 | +1.68(+1.96%) |
Jul 22, 2013 | 85.62 | 85.72 | 85.31 | 85.66 | 1,524,839 | +0.07(+0.09%) |
Jul 19, 2013 | 85.16 | 85.64 | 84.95 | 85.58 | 2,313,989 | +0.12(+0.14%) |
Jul 18, 2013 | 84.57 | 85.47 | 84.49 | 85.47 | 1,428,708 | +1.13(+1.34%) |
Jul 17, 2013 | 83.69 | 84.44 | 83.62 | 84.33 | 1,186,089 | +0.93(+1.12%) |
Jul 16, 2013 | 84.68 | 84.81 | 83.38 | 83.40 | 1,720,719 | -1.31(-1.55%) |
Jul 15, 2013 | 83.51 | 84.71 | 83.30 | 84.71 | 1,952,192 | +1.36(+1.64%) |
Jul 12, 2013 | 83.78 | 84.12 | 82.79 | 83.35 | 1,970,280 | -0.42(-0.50%) |
Jul 11, 2013 | 83.24 | 83.81 | 82.97 | 83.77 | 1,509,841 | +1.17(+1.42%) |
Jul 10, 2013 | 81.19 | 82.72 | 81.09 | 82.60 | 1,886,257 | +1.44(+1.78%) |
Jul 09, 2013 | 81.27 | 81.70 | 80.84 | 81.15 | 1,553,812 | +0.30(+0.37%) |
Jul 08, 2013 | 80.77 | 81.02 | 80.53 | 80.86 | 1,488,401 | +0.38(+0.47%) |
Jul 05, 2013 | 79.68 | 80.49 | 79.53 | 80.48 | 987,989 | +1.08(+1.36%) |
Jul 03, 2013 | 78.73 | 79.53 | 78.17 | 79.40 | 879,683 | +0.59(+0.75%) |
Jul 02, 2013 | 79.96 | 79.96 | 78.47 | 78.81 | 2,142,595 | -1.23(-1.54%) |
Jul 01, 2013 | 80.33 | 80.62 | 79.91 | 80.04 | 2,037,479 | -0.30(-0.37%) |
Jun 28, 2013 | 79.33 | 80.63 | 79.33 | 80.33 | 3,668,849 | +0.81(+1.02%) |
Jun 27, 2013 | 78.62 | 79.72 | 78.52 | 79.52 | 3,424,431 | +1.18(+1.50%) |
Jun 26, 2013 | 77.40 | 78.44 | 77.30 | 78.34 | 2,250,209 | +1.56(+2.03%) |
Jun 25, 2013 | 77.40 | 77.48 | 76.69 | 76.78 | 1,981,879 | -0.12(-0.15%) |
Jun 24, 2013 | 77.55 | 77.71 | 76.67 | 76.90 | 1,916,001 | -0.91(-1.17%) |
Jun 21, 2013 | 78.14 | 78.61 | 77.77 | 77.81 | 3,829,071 | +0.01(+0.02%) |
Jun 20, 2013 | 78.70 | 79.20 | 77.77 | 77.80 | 3,498,932 | -1.40(-1.77%) |
Jun 19, 2013 | 80.55 | 80.80 | 79.18 | 79.20 | 2,114,321 | -1.42(-1.76%) |
Jun 18, 2013 | 80.42 | 80.92 | 80.23 | 80.62 | 2,236,536 | +0.43(+0.54%) |
Jun 17, 2013 | 80.18 | 80.92 | 79.80 | 80.19 | 1,545,035 | +0.42(+0.53%) |
Jun 14, 2013 | 79.81 | 80.33 | 79.41 | 79.77 | 1,421,831 | -0.20(-0.25%) |
Jun 13, 2013 | 79.28 | 80.21 | 78.97 | 79.97 | 2,472,058 | +0.68(+0.86%) |
Jun 12, 2013 | 79.18 | 79.55 | 78.73 | 79.29 | 2,156,421 | +0.81(+1.03%) |
Jun 11, 2013 | 78.48 | 79.00 | 77.93 | 78.48 | 1,537,930 | -0.53(-0.67%) |
Jun 10, 2013 | 79.58 | 79.73 | 78.82 | 79.01 | 1,496,570 | -0.51(-0.64%) |
Jun 07, 2013 | 77.44 | 79.59 | 77.34 | 79.52 | 2,467,533 | +2.21(+2.86%) |
Jun 06, 2013 | 76.88 | 77.41 | 76.32 | 77.30 | 2,231,114 | +0.58(+0.75%) |
Jun 05, 2013 | 77.67 | 77.72 | 76.61 | 76.73 | 1,800,362 | -1.10(-1.41%) |
Jun 04, 2013 | 77.95 | 78.38 | 77.52 | 77.82 | 2,099,288 | -0.27(-0.35%) |
Jun 03, 2013 | 78.51 | 78.51 | 77.51 | 78.10 | 2,747,780 | -0.29(-0.37%) |
May 31, 2013 | 79.01 | 79.84 | 78.38 | 78.38 | 2,668,081 | -0.89(-1.12%) |
May 30, 2013 | 79.72 | 80.40 | 79.27 | 79.27 | 2,792,780 | +0.64(+0.82%) |
May 29, 2013 | 78.51 | 78.92 | 78.09 | 78.63 | 2,110,321 | -0.32(-0.41%) |
May 28, 2013 | 78.96 | 79.72 | 78.80 | 78.95 | 7,342,621 | +0.51(+0.64%) |
May 24, 2013 | 77.73 | 78.47 | 77.32 | 78.45 | 6,560,523 | +0.56(+0.71%) |
May 23, 2013 | 77.43 | 78.25 | 77.27 | 77.89 | 6,496,653 | -0.14(-0.18%) |
May 22, 2013 | 78.27 | 79.08 | 77.86 | 78.03 | 2,892,989 | -0.37(-0.47%) |
May 21, 2013 | 78.24 | 78.47 | 77.74 | 78.39 | 1,981,736 | +0.32(+0.40%) |
May 20, 2013 | 77.62 | 78.40 | 77.54 | 78.08 | 2,048,646 | +0.11(+0.14%) |
May 17, 2013 | 76.59 | 77.97 | 76.59 | 77.97 | 3,566,237 | +1.77(+2.32%) |
May 16, 2013 | 76.14 | 76.68 | 76.04 | 76.20 | 2,148,521 | -0.04(-0.05%) |
May 15, 2013 | 74.59 | 76.27 | 74.24 | 76.24 | 3,021,862 | +1.58(+2.12%) |
May 13, 2013 | 74.65 | 74.92 | 74.37 | 74.66 | 1,811,127 | -0.04(-0.05%) |
May 10, 2013 | 74.17 | 74.70 | 74.17 | 74.69 | 1,785,880 | +0.43(+0.58%) |
May 09, 2013 | 74.74 | 74.94 | 74.05 | 74.26 | 2,762,169 | -0.33(-0.44%) |
May 08, 2013 | 75.15 | 75.19 | 74.51 | 74.59 | 2,692,233 | -0.79(-1.05%) |
May 07, 2013 | 74.92 | 75.39 | 74.76 | 75.38 | 1,991,600 | +0.51(+0.68%) |
May 06, 2013 | 74.53 | 75.39 | 74.42 | 74.88 | 3,139,127 | +0.13(+0.18%) |
May 03, 2013 | 74.01 | 74.85 | 73.76 | 74.75 | 3,216,099 | +0.98(+1.33%) |
May 02, 2013 | 72.93 | 74.09 | 72.66 | 73.76 | 2,464,608 | +0.97(+1.33%) |
May 01, 2013 | 72.47 | 73.45 | 72.37 | 72.80 | 2,670,854 | +0.19(+0.26%) |
Apr 30, 2013 | 72.25 | 72.69 | 72.06 | 72.61 | 2,476,010 | +0.02(+0.03%) |
Apr 29, 2013 | 72.53 | 72.69 | 72.22 | 72.58 | 1,681,387 | +0.07(+0.09%) |
Apr 26, 2013 | 72.00 | 72.83 | 72.00 | 72.52 | 2,231,024 | +0.51(+0.71%) |
Apr 25, 2013 | 70.37 | 72.28 | 70.34 | 72.00 | 2,879,682 | +0.42(+0.59%) |
Apr 24, 2013 | 71.54 | 72.01 | 71.48 | 71.58 | 2,611,209 | +0.46(+0.65%) |
Apr 23, 2013 | 71.99 | 72.90 | 70.24 | 71.12 | 3,397,267 | +0.89(+1.26%) |
Apr 22, 2013 | 70.78 | 70.83 | 70.10 | 70.23 | 1,881,291 | -0.32(-0.45%) |
Apr 19, 2013 | 69.98 | 70.71 | 69.87 | 70.55 | 2,030,633 | +0.92(+1.33%) |
Apr 18, 2013 | 70.23 | 70.31 | 69.27 | 69.62 | 1,757,419 | -0.40(-0.57%) |
Apr 17, 2013 | 70.26 | 70.39 | 69.39 | 70.02 | 2,570,956 | -0.51(-0.73%) |
Apr 16, 2013 | 70.39 | 70.59 | 70.06 | 70.53 | 2,072,310 | +0.60(+0.86%) |
Apr 15, 2013 | 70.75 | 71.18 | 69.78 | 69.93 | 2,234,179 | -1.28(-1.79%) |
Apr 12, 2013 | 71.00 | 71.26 | 70.52 | 71.21 | 1,685,384 | -0.09(-0.12%) |
Apr 11, 2013 | 70.59 | 71.49 | 70.54 | 71.29 | 2,549,306 | +0.97(+1.38%) |
Apr 10, 2013 | 70.24 | 70.61 | 70.11 | 70.33 | 1,872,515 | +0.42(+0.60%) |
Apr 09, 2013 | 69.84 | 69.98 | 69.10 | 69.91 | 1,955,206 | +0.23(+0.34%) |
Apr 08, 2013 | 69.42 | 69.68 | 68.91 | 69.67 | 1,635,405 | +0.41(+0.59%) |
Apr 05, 2013 | 69.48 | 69.76 | 68.88 | 69.26 | 3,523,300 | -0.64(-0.91%) |
Apr 04, 2013 | 69.97 | 70.44 | 69.80 | 69.90 | 1,999,455 | +0.23(+0.33%) |
Apr 03, 2013 | 69.81 | 70.68 | 69.64 | 69.67 | 3,585,550 | +0.06(+0.08%) |
Apr 02, 2013 | 69.98 | 70.08 | 69.38 | 69.62 | 2,288,010 | +0.01(+0.01%) |
Apr 01, 2013 | 70.44 | 70.67 | 69.45 | 69.61 | 2,921,279 | -1.11(-1.57%) |
Mar 28, 2013 | 69.16 | 70.77 | 69.16 | 70.72 | 5,221,210 | +1.50(+2.17%) |
Mar 27, 2013 | 68.32 | 69.37 | 68.17 | 69.22 | 2,605,663 | +0.56(+0.82%) |
Mar 26, 2013 | 67.96 | 68.69 | 67.87 | 68.66 | 2,694,159 | +1.02(+1.51%) |
Mar 25, 2013 | 67.86 | 68.14 | 67.34 | 67.64 | 1,807,378 | +0.04(+0.05%) |
Mar 22, 2013 | 67.54 | 68.03 | 67.26 | 67.60 | 2,134,897 | +0.42(+0.63%) |
Mar 21, 2013 | 67.41 | 67.74 | 67.15 | 67.18 | 2,144,708 | -0.41(-0.61%) |
Mar 20, 2013 | 68.31 | 68.51 | 67.58 | 67.59 | 2,524,472 | -0.46(-0.68%) |
Mar 19, 2013 | 67.95 | 68.56 | 67.75 | 68.05 | 2,000,036 | +0.37(+0.55%) |
Mar 18, 2013 | 67.27 | 68.25 | 67.19 | 67.67 | 2,035,111 | -0.28(-0.41%) |
Mar 15, 2013 | 67.48 | 68.00 | 67.43 | 67.95 | 3,435,711 | +0.15(+0.22%) |
Mar 14, 2013 | 67.62 | 67.81 | 67.42 | 67.81 | 2,565,069 | +0.18(+0.26%) |
Mar 13, 2013 | 66.41 | 67.77 | 66.17 | 67.63 | 2,837,471 | +1.41(+2.14%) |
Mar 12, 2013 | 66.11 | 66.27 | 65.91 | 66.22 | 2,888,100 | -0.12(-0.19%) |
Mar 11, 2013 | 65.79 | 66.37 | 65.73 | 66.34 | 2,871,350 | +0.40(+0.61%) |
Mar 08, 2013 | 65.33 | 66.09 | 65.20 | 65.94 | 2,417,396 | +0.88(+1.35%) |
Mar 07, 2013 | 64.88 | 65.42 | 64.78 | 65.06 | 1,932,720 | +0.32(+0.49%) |
Mar 06, 2013 | 64.55 | 64.79 | 64.27 | 64.74 | 2,299,208 | +0.40(+0.63%) |
Mar 05, 2013 | 63.82 | 64.55 | 63.75 | 64.34 | 2,036,864 | +0.52(+0.82%) |
Mar 04, 2013 | 64.36 | 64.40 | 63.39 | 63.82 | 2,411,131 | -0.78(-1.21%) |
Mar 01, 2013 | 64.30 | 64.75 | 63.81 | 64.60 | 2,547,266 | +0.12(+0.19%) |
Feb 28, 2013 | 64.74 | 65.02 | 64.44 | 64.48 | 3,116,001 | -0.24(-0.37%) |
Feb 27, 2013 | 62.95 | 64.90 | 62.95 | 64.72 | 3,639,212 | +1.60(+2.53%) |
Feb 26, 2013 | 63.69 | 63.88 | 62.94 | 63.12 | 16,669,542 | -0.42(-0.66%) |
Feb 25, 2013 | 63.94 | 64.41 | 63.42 | 63.54 | 15,011,189 | -0.17(-0.27%) |
Feb 22, 2013 | 63.56 | 64.11 | 63.38 | 63.72 | 9,472,196 | +0.40(+0.64%) |
Feb 21, 2013 | 63.38 | 63.49 | 62.98 | 63.31 | 2,706,136 | -0.12(-0.19%) |
Feb 20, 2013 | 63.58 | 63.98 | 63.43 | 63.44 | 3,988,344 | -0.36(-0.57%) |
Feb 19, 2013 | 63.59 | 63.80 | 63.20 | 63.80 | 3,377,762 | +0.26(+0.41%) |
Feb 15, 2013 | 62.97 | 63.54 | 62.94 | 63.54 | 3,546,858 | +0.57(+0.91%) |
Feb 14, 2013 | 62.53 | 63.17 | 62.10 | 62.97 | 3,319,346 | +0.01(+0.02%) |
Feb 13, 2013 | 63.13 | 63.26 | 62.54 | 62.95 | 2,627,515 | -0.14(-0.23%) |
Feb 12, 2013 | 63.47 | 63.62 | 62.91 | 63.10 | 2,415,879 | -0.20(-0.31%) |
Feb 11, 2013 | 63.62 | 63.64 | 63.06 | 63.29 | 2,464,051 | -0.35(-0.55%) |
Feb 08, 2013 | 63.22 | 63.80 | 63.22 | 63.64 | 2,678,624 | +0.41(+0.65%) |
Feb 07, 2013 | 63.20 | 63.67 | 62.80 | 63.23 | 2,714,891 | -0.12(-0.18%) |
Feb 06, 2013 | 62.69 | 63.34 | 62.63 | 63.34 | 3,490,625 | +0.65(+1.04%) |
Feb 04, 2013 | 62.57 | 62.99 | 62.45 | 62.69 | 3,924,431 | -0.38(-0.60%) |
Feb 01, 2013 | 63.28 | 63.48 | 62.45 | 63.07 | 4,740,482 | +0.25(+0.40%) |
Jan 31, 2013 | 63.67 | 63.91 | 62.70 | 62.81 | 7,348,121 | -0.97(-1.52%) |
Jan 30, 2013 | 64.99 | 65.06 | 63.65 | 63.78 | 9,465,254 | -1.19(-1.83%) |
Jan 29, 2013 | 64.68 | 65.45 | 64.57 | 64.97 | 4,188,239 | +0.38(+0.59%) |
Jan 28, 2013 | 66.88 | 66.88 | 64.36 | 64.58 | 5,769,809 | -2.22(-3.32%) |
Jan 25, 2013 | 67.42 | 67.43 | 66.73 | 66.80 | 4,655,144 | -0.62(-0.92%) |
Jan 24, 2013 | 69.79 | 69.79 | 67.17 | 67.43 | 5,711,151 | -2.04(-2.94%) |
Jan 23, 2013 | 68.49 | 69.47 | 67.98 | 69.47 | 3,342,587 | +0.54(+0.78%) |
Jan 22, 2013 | 67.97 | 69.13 | 67.82 | 68.93 | 2,232,871 | +0.98(+1.45%) |
Jan 18, 2013 | 68.51 | 68.63 | 67.88 | 67.95 | 3,339,386 | -0.56(-0.82%) |
Jan 17, 2013 | 67.94 | 68.69 | 67.76 | 68.51 | 1,858,314 | +0.87(+1.28%) |
Jan 16, 2013 | 67.80 | 67.83 | 67.27 | 67.64 | 1,595,051 | -0.34(-0.50%) |
Jan 15, 2013 | 67.60 | 68.21 | 67.50 | 67.98 | 1,713,768 | +0.08(+0.12%) |
Jan 14, 2013 | 67.31 | 67.93 | 67.31 | 67.90 | 1,175,628 | +0.14(+0.21%) |
Jan 11, 2013 | 68.30 | 68.53 | 67.70 | 67.76 | 1,624,027 | -0.29(-0.42%) |
Jan 10, 2013 | 68.17 | 68.22 | 67.65 | 68.05 | 2,261,713 | +0.09(+0.13%) |
Jan 09, 2013 | 67.37 | 68.00 | 66.96 | 67.96 | 1,783,657 | +0.74(+1.11%) |
Jan 08, 2013 | 67.82 | 67.82 | 66.85 | 67.22 | 1,853,977 | -0.91(-1.34%) |
Jan 07, 2013 | 67.56 | 68.23 | 67.54 | 68.13 | 1,847,209 | +0.23(+0.34%) |
Jan 04, 2013 | 67.92 | 67.97 | 67.30 | 67.90 | 2,405,405 | +0.25(+0.37%) |
Jan 03, 2013 | 67.62 | 68.19 | 67.30 | 67.64 | 2,528,176 | +0.20(+0.30%) |
Jan 02, 2013 | 67.59 | 67.69 | 66.94 | 67.44 | 3,107,508 | +0.74(+1.11%) |
Dec 31, 2012 | 65.66 | 66.81 | 64.87 | 66.70 | 2,452,898 | +0.66(+1.00%) |
Dec 28, 2012 | 66.73 | 66.99 | 65.86 | 66.05 | 2,229,694 | -1.08(-1.61%) |
Dec 27, 2012 | 66.59 | 67.24 | 66.32 | 67.12 | 2,397,809 | +0.58(+0.87%) |
Dec 26, 2012 | 67.08 | 67.38 | 66.52 | 66.54 | 1,354,839 | -0.54(-0.80%) |
Dec 24, 2012 | 67.35 | 67.35 | 66.90 | 67.08 | 908,259 | -0.26(-0.39%) |
Dec 21, 2012 | 65.94 | 67.59 | 65.92 | 67.34 | 5,433,799 | +0.46(+0.68%) |
Dec 20, 2012 | 66.88 | 67.22 | 66.45 | 66.88 | 3,195,258 | -0.30(-0.44%) |
Dec 19, 2012 | 67.22 | 67.73 | 66.66 | 67.18 | 2,672,580 | -0.01(-0.02%) |
Dec 18, 2012 | 65.47 | 67.25 | 65.37 | 67.20 | 7,850,107 | +1.81(+2.78%) |
Dec 17, 2012 | 64.49 | 65.64 | 64.20 | 65.38 | 2,310,464 | +1.06(+1.64%) |
Dec 14, 2012 | 65.08 | 65.12 | 64.24 | 64.32 | 2,346,867 | -0.74(-1.14%) |
Dec 13, 2012 | 66.17 | 66.28 | 64.94 | 65.07 | 3,367,080 | -1.32(-1.98%) |
Dec 12, 2012 | 66.75 | 67.07 | 66.30 | 66.39 | 2,081,495 | -0.14(-0.21%) |
Dec 11, 2012 | 67.04 | 67.25 | 66.46 | 66.52 | 1,908,991 | -0.30(-0.44%) |
Dec 10, 2012 | 66.34 | 67.03 | 66.19 | 66.82 | 1,636,315 | +0.37(+0.55%) |
Dec 07, 2012 | 66.22 | 66.52 | 65.91 | 66.45 | 1,471,657 | +0.30(+0.46%) |
Dec 06, 2012 | 66.22 | 66.48 | 65.66 | 66.15 | 2,320,565 | -0.04(-0.05%) |
Dec 05, 2012 | 66.26 | 66.58 | 65.58 | 66.18 | 2,573,387 | +0.04(+0.05%) |
Dec 04, 2012 | 66.06 | 66.74 | 65.98 | 66.15 | 2,902,075 | -1.32(-1.95%) |
Nov 30, 2012 | 67.49 | 68.04 | 67.27 | 67.46 | 2,284,593 | +0.19(+0.28%) |
Nov 29, 2012 | 66.88 | 67.55 | 66.59 | 67.27 | 2,926,348 | +0.35(+0.53%) |
Nov 28, 2012 | 66.10 | 66.92 | 65.60 | 66.92 | 2,271,248 | +0.43(+0.64%) |
Nov 27, 2012 | 66.51 | 67.13 | 66.23 | 66.49 | 2,553,958 | -0.14(-0.20%) |
Nov 26, 2012 | 65.93 | 66.68 | 65.53 | 66.63 | 2,821,741 | +1.04(+1.59%) |
Nov 23, 2012 | 64.81 | 65.64 | 64.76 | 65.58 | 913,329 | +0.94(+1.46%) |
Nov 21, 2012 | 64.64 | 64.84 | 64.50 | 64.64 | 1,204,533 | +0.24(+0.37%) |
Nov 20, 2012 | 64.63 | 64.69 | 63.79 | 64.41 | 2,122,543 | -0.21(-0.33%) |
Nov 19, 2012 | 63.44 | 64.64 | 63.31 | 64.62 | 2,837,144 | +1.44(+2.28%) |
Nov 16, 2012 | 62.73 | 63.39 | 62.29 | 63.18 | 2,312,739 | +0.63(+1.00%) |
Nov 15, 2012 | 62.86 | 63.23 | 62.19 | 62.55 | 2,172,745 | -0.38(-0.60%) |
Nov 14, 2012 | 64.61 | 64.70 | 62.76 | 62.93 | 2,706,234 | -1.48(-2.30%) |
Nov 13, 2012 | 63.61 | 65.04 | 63.56 | 64.41 | 3,216,383 | +0.26(+0.41%) |
Nov 12, 2012 | 64.15 | 64.38 | 63.63 | 64.14 | 2,171,278 | -0.12(-0.19%) |
Nov 09, 2012 | 63.92 | 64.82 | 63.68 | 64.26 | 2,495,505 | +0.04(+0.07%) |
Nov 08, 2012 | 63.76 | 64.98 | 63.76 | 64.22 | 2,483,181 | -0.88(-1.35%) |
Nov 07, 2012 | 66.06 | 66.68 | 63.84 | 65.10 | 5,200,107 | -2.66(-3.92%) |
Nov 06, 2012 | 67.32 | 68.51 | 67.05 | 67.76 | 2,631,890 | +0.55(+0.82%) |
Nov 05, 2012 | 66.77 | 67.42 | 66.31 | 67.21 | 2,397,095 | +0.27(+0.41%) |
Nov 02, 2012 | 67.49 | 67.71 | 66.78 | 66.93 | 3,309,226 | -0.34(-0.50%) |
Nov 01, 2012 | 66.97 | 67.75 | 66.89 | 67.27 | 1,664,956 | +0.37(+0.56%) |
Oct 31, 2012 | 67.46 | 67.52 | 66.44 | 66.90 | 1,640,607 | +0.59(+0.89%) |
Oct 26, 2012 | 66.32 | 66.31 | 66.31 | 66.31 | 2,056,846 | -0.51(-0.76%) |
Oct 25, 2012 | 67.51 | 67.66 | 66.28 | 66.81 | 1,556,444 | -0.26(-0.39%) |
Oct 24, 2012 | 65.77 | 67.82 | 65.77 | 67.08 | 2,815,978 | +1.41(+2.14%) |
Oct 23, 2012 | 65.91 | 66.02 | 65.27 | 65.67 | 1,711,534 | -0.67(-1.01%) |
Oct 19, 2012 | 67.28 | 67.35 | 66.20 | 66.34 | 2,127,965 | -1.02(-1.52%) |
Oct 18, 2012 | 66.83 | 67.42 | 66.56 | 67.36 | 1,632,083 | +0.53(+0.79%) |
Oct 17, 2012 | 66.87 | 67.12 | 66.59 | 66.83 | 1,406,512 | +0.15(+0.22%) |
Oct 16, 2012 | 66.32 | 66.71 | 66.21 | 66.68 | 1,628,188 | +0.62(+0.94%) |
Oct 15, 2012 | 66.24 | 66.38 | 66.01 | 66.06 | 1,761,806 | -0.33(-0.49%) |
Oct 12, 2012 | 66.46 | 67.06 | 66.06 | 66.39 | 1,357,093 | +0.17(+0.26%) |
Oct 11, 2012 | 66.56 | 66.73 | 66.21 | 66.22 | 746,811 | +0.01(+0.01%) |
Oct 10, 2012 | 67.01 | 67.01 | 66.05 | 66.21 | 1,401,145 | -0.72(-1.08%) |
Oct 09, 2012 | 67.18 | 67.72 | 66.93 | 66.93 | 1,128,561 | -0.21(-0.31%) |
Oct 08, 2012 | 67.28 | 67.56 | 67.13 | 67.14 | 880,068 | -0.26(-0.38%) |
Oct 05, 2012 | 67.71 | 67.78 | 67.23 | 67.40 | 1,642,023 | -0.11(-0.16%) |
Oct 04, 2012 | 66.83 | 67.56 | 66.78 | 67.51 | 1,903,211 | +1.02(+1.54%) |
Oct 03, 2012 | 66.62 | 66.88 | 66.30 | 66.48 | 1,857,703 | -0.05(-0.08%) |
Oct 02, 2012 | 66.81 | 66.92 | 65.91 | 66.53 | 1,906,429 | -0.20(-0.30%) |
Oct 01, 2012 | 66.68 | 67.12 | 66.46 | 66.73 | 2,391,104 | +0.04(+0.06%) |
Sep 28, 2012 | 65.91 | 66.92 | 65.76 | 66.69 | 2,493,059 | +0.66(+1.00%) |
Sep 27, 2012 | 65.83 | 66.06 | 65.30 | 66.03 | 1,994,302 | +0.39(+0.60%) |
Sep 26, 2012 | 65.34 | 66.18 | 65.34 | 65.64 | 1,659,955 | +0.29(+0.45%) |
Sep 25, 2012 | 65.14 | 65.63 | 65.03 | 65.35 | 2,659,593 | +0.33(+0.51%) |
Sep 24, 2012 | 65.24 | 65.34 | 64.55 | 65.02 | 2,105,562 | -0.18(-0.27%) |
Sep 21, 2012 | 65.24 | 65.52 | 65.03 | 65.20 | 4,196,733 | +0.08(+0.12%) |
Sep 20, 2012 | 65.51 | 65.63 | 65.08 | 65.12 | 2,203,974 | -0.76(-1.15%) |
Sep 19, 2012 | 65.51 | 65.96 | 65.39 | 65.88 | 1,894,802 | +0.34(+0.51%) |
Sep 18, 2012 | 65.66 | 65.77 | 65.04 | 65.54 | 1,875,097 | -0.31(-0.48%) |
Sep 17, 2012 | 65.91 | 66.38 | 65.71 | 65.86 | 6,532,598 | -0.22(-0.34%) |
Sep 14, 2012 | 66.52 | 66.56 | 65.72 | 66.08 | 2,495,386 | -0.44(-0.66%) |
Sep 13, 2012 | 66.01 | 66.74 | 65.67 | 66.51 | 1,855,639 | +0.51(+0.77%) |
Sep 12, 2012 | 66.06 | 66.38 | 65.89 | 66.01 | 1,521,106 | +0.13(+0.20%) |
Sep 11, 2012 | 65.71 | 66.06 | 65.58 | 65.88 | 1,356,864 | +0.15(+0.23%) |
Sep 10, 2012 | 65.56 | 66.05 | 65.51 | 65.73 | 1,007,196 | -0.11(-0.16%) |
Sep 07, 2012 | 66.28 | 66.41 | 65.73 | 65.83 | 1,626,748 | -0.46(-0.70%) |
Sep 06, 2012 | 65.71 | 66.31 | 65.42 | 66.30 | 1,709,642 | +0.93(+1.42%) |
Sep 05, 2012 | 64.59 | 65.41 | 64.52 | 65.37 | 1,962,770 | +0.71(+1.10%) |
Sep 04, 2012 | 65.13 | 65.27 | 64.29 | 64.66 | 1,342,952 | -0.44(-0.67%) |
Aug 31, 2012 | 65.26 | 65.53 | 64.83 | 65.09 | 1,522,486 | +0.15(+0.23%) |
Aug 30, 2012 | 65.01 | 65.22 | 64.65 | 64.94 | 1,271,642 | +0.01(+0.01%) |
Aug 29, 2012 | 65.38 | 65.52 | 64.86 | 64.94 | 1,372,688 | -0.25(-0.39%) |
Aug 27, 2012 | 65.44 | 65.70 | 65.14 | 65.19 | 1,338,543 | -0.12(-0.18%) |
Aug 24, 2012 | 64.82 | 65.47 | 64.78 | 65.31 | 2,100,327 | +0.18(+0.27%) |
Aug 23, 2012 | 65.70 | 65.70 | 64.78 | 65.13 | 2,015,063 | -0.59(-0.89%) |
Aug 22, 2012 | 66.03 | 66.05 | 65.46 | 65.72 | 2,284,766 | -0.54(-0.82%) |
Aug 21, 2012 | 66.20 | 66.40 | 65.78 | 66.26 | 2,645,154 | +0.34(+0.51%) |
Aug 20, 2012 | 65.08 | 66.05 | 65.08 | 65.92 | 2,222,611 | +0.65(+1.00%) |
Aug 17, 2012 | 65.23 | 65.34 | 64.84 | 65.27 | 2,228,552 | +0.25(+0.38%) |
Aug 16, 2012 | 64.65 | 65.16 | 64.52 | 65.03 | 6,805,973 | +0.38(+0.59%) |
Aug 15, 2012 | 64.28 | 64.77 | 64.09 | 64.65 | 1,080,535 | +0.11(+0.18%) |
Aug 14, 2012 | 64.42 | 64.77 | 64.21 | 64.53 | 1,537,596 | +0.16(+0.25%) |
Aug 13, 2012 | 64.08 | 64.41 | 63.96 | 64.37 | 1,528,370 | +0.06(+0.10%) |
Aug 10, 2012 | 63.83 | 64.39 | 63.72 | 64.31 | 1,430,860 | +0.35(+0.54%) |
Aug 09, 2012 | 63.92 | 64.02 | 63.58 | 63.96 | 1,510,190 | -0.25(-0.39%) |
Aug 08, 2012 | 63.76 | 64.29 | 63.37 | 64.21 | 1,534,706 | +0.40(+0.63%) |
Aug 07, 2012 | 63.18 | 63.93 | 62.95 | 63.80 | 1,882,866 | +0.94(+1.49%) |
Aug 06, 2012 | 63.30 | 63.47 | 62.83 | 62.87 | 1,186,092 | -0.28(-0.45%) |
Aug 03, 2012 | 63.18 | 63.27 | 62.50 | 63.15 | 1,481,053 | +0.66(+1.06%) |
Aug 02, 2012 | 62.69 | 62.75 | 61.79 | 62.48 | 1,975,497 | -0.36(-0.57%) |