Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 76.94 | 77.18 | 76.66 | 76.89 | 7,355,745 | +0.04(+0.05%) |
Aug 29, 2013 | 77.34 | 77.61 | 76.65 | 76.85 | 8,391,885 | -0.92(-1.18%) |
Aug 28, 2013 | 76.27 | 78.12 | 76.27 | 77.77 | 11,915,348 | +1.92(+2.52%) |
Aug 27, 2013 | 75.49 | 76.40 | 75.38 | 75.85 | 8,121,750 | -0.02(-0.03%) |
Aug 26, 2013 | 76.44 | 76.56 | 75.67 | 75.87 | 5,917,478 | -0.44(-0.58%) |
Aug 23, 2013 | 75.77 | 76.44 | 75.41 | 76.31 | 7,334,173 | +0.79(+1.05%) |
Aug 22, 2013 | 75.30 | 76.09 | 74.97 | 75.52 | 6,309,925 | +0.38(+0.50%) |
Aug 21, 2013 | 75.58 | 75.65 | 74.84 | 75.14 | 8,846,739 | -0.38(-0.50%) |
Aug 20, 2013 | 75.71 | 76.16 | 75.52 | 75.52 | 7,034,193 | -0.24(-0.31%) |
Aug 19, 2013 | 76.41 | 76.61 | 75.67 | 75.76 | 6,748,866 | -0.78(-1.02%) |
Aug 16, 2013 | 76.54 | 76.73 | 76.00 | 76.53 | 8,854,771 | -0.24(-0.31%) |
Aug 15, 2013 | 77.04 | 77.25 | 76.61 | 76.77 | 6,652,190 | -0.51(-0.66%) |
Aug 14, 2013 | 77.73 | 77.86 | 76.96 | 77.28 | 10,872,124 | -0.28(-0.37%) |
Aug 13, 2013 | 77.21 | 78.03 | 76.87 | 77.57 | 7,044,988 | +0.44(+0.57%) |
Aug 12, 2013 | 77.25 | 77.29 | 76.56 | 77.12 | 9,498,815 | -0.44(-0.57%) |
Aug 09, 2013 | 77.96 | 77.96 | 77.05 | 77.57 | 9,064,422 | -0.36(-0.46%) |
Aug 08, 2013 | 78.44 | 78.65 | 77.19 | 77.93 | 8,905,759 | -0.16(-0.21%) |
Aug 07, 2013 | 77.90 | 78.47 | 77.76 | 78.09 | 6,151,996 | +0.12(+0.15%) |
Aug 06, 2013 | 78.50 | 78.62 | 77.89 | 77.97 | 7,162,910 | -0.54(-0.69%) |
Aug 05, 2013 | 78.97 | 78.99 | 78.36 | 78.51 | 5,896,666 | -0.61(-0.77%) |
Aug 02, 2013 | 79.07 | 79.21 | 78.07 | 79.12 | 11,814,180 | -0.94(-1.18%) |
Aug 01, 2013 | 80.09 | 80.20 | 79.55 | 80.06 | 9,091,596 | +0.35(+0.44%) |
Jul 31, 2013 | 79.79 | 80.36 | 79.44 | 79.71 | 8,519,167 | +0.07(+0.09%) |
Jul 30, 2013 | 79.91 | 80.39 | 79.27 | 79.64 | 7,248,222 | -0.25(-0.31%) |
Jul 29, 2013 | 80.65 | 80.65 | 79.71 | 79.89 | 6,362,822 | -0.88(-1.09%) |
Jul 26, 2013 | 80.43 | 80.81 | 79.84 | 80.77 | 7,628,609 | -0.13(-0.16%) |
Jul 25, 2013 | 79.87 | 80.94 | 79.65 | 80.90 | 7,054,011 | +0.88(+1.10%) |
Jul 24, 2013 | 80.57 | 80.81 | 79.72 | 80.02 | 7,150,710 | -0.56(-0.70%) |
Jul 23, 2013 | 80.46 | 80.83 | 80.23 | 80.58 | 5,943,385 | +0.15(+0.18%) |
Jul 22, 2013 | 80.36 | 80.80 | 80.19 | 80.43 | 6,405,864 | +0.08(+0.09%) |
Jul 19, 2013 | 79.65 | 80.36 | 79.26 | 80.36 | 9,365,991 | +0.91(+1.15%) |
Jul 18, 2013 | 78.95 | 79.56 | 78.92 | 79.45 | 6,828,867 | +0.71(+0.90%) |
Jul 17, 2013 | 78.93 | 79.15 | 78.70 | 78.74 | 4,694,181 | +0.15(+0.19%) |
Jul 16, 2013 | 78.97 | 79.30 | 78.23 | 78.59 | 6,323,123 | -0.35(-0.45%) |
Jul 15, 2013 | 78.59 | 79.24 | 78.55 | 78.95 | 6,415,675 | +0.39(+0.50%) |
Jul 12, 2013 | 78.21 | 78.61 | 77.91 | 78.55 | 8,868,008 | +0.18(+0.23%) |
Jul 11, 2013 | 78.48 | 78.59 | 77.57 | 78.37 | 11,426,337 | +0.55(+0.71%) |
Jul 10, 2013 | 78.17 | 78.86 | 77.70 | 77.82 | 8,807,382 | -0.23(-0.30%) |
Jul 09, 2013 | 77.50 | 78.35 | 77.28 | 78.05 | 9,875,116 | +1.29(+1.67%) |
Jul 08, 2013 | 76.80 | 77.45 | 76.60 | 76.77 | 7,840,283 | +0.46(+0.61%) |
Jul 05, 2013 | 75.79 | 76.53 | 75.41 | 76.31 | 6,930,797 | +0.91(+1.20%) |
Jul 03, 2013 | 75.50 | 75.54 | 75.10 | 75.40 | 4,804,154 | -0.04(-0.06%) |
Jul 02, 2013 | 75.41 | 76.19 | 75.09 | 75.44 | 7,757,617 | +0.04(+0.06%) |
Jul 01, 2013 | 74.94 | 75.99 | 74.72 | 75.40 | 7,980,554 | +0.47(+0.63%) |
Jun 28, 2013 | 75.22 | 75.70 | 74.81 | 74.93 | 10,275,902 | -0.23(-0.31%) |
Jun 27, 2013 | 75.05 | 75.69 | 75.03 | 75.17 | 7,043,254 | +0.35(+0.47%) |
Jun 26, 2013 | 74.93 | 75.06 | 74.08 | 74.81 | 7,613,299 | +0.44(+0.60%) |
Jun 25, 2013 | 74.56 | 74.63 | 74.03 | 74.37 | 9,451,736 | +0.40(+0.54%) |
Jun 24, 2013 | 74.53 | 74.74 | 73.46 | 73.97 | 10,716,820 | -1.34(-1.77%) |
Jun 21, 2013 | 75.50 | 75.69 | 74.25 | 75.31 | 16,886,364 | +0.62(+0.83%) |
Jun 20, 2013 | 75.69 | 75.77 | 74.44 | 74.69 | 12,043,715 | -1.61(-2.12%) |
Jun 19, 2013 | 77.12 | 77.48 | 76.24 | 76.30 | 7,319,450 | -0.65(-0.84%) |
Jun 18, 2013 | 76.64 | 77.07 | 76.53 | 76.95 | 7,177,915 | +0.19(+0.25%) |
Jun 17, 2013 | 76.27 | 77.11 | 76.16 | 76.76 | 6,390,889 | +0.60(+0.78%) |
Jun 14, 2013 | 76.70 | 77.05 | 76.05 | 76.16 | 6,974,046 | -0.87(-1.13%) |
Jun 13, 2013 | 75.92 | 77.14 | 75.86 | 77.03 | 7,354,193 | +1.07(+1.41%) |
Jun 12, 2013 | 77.45 | 77.71 | 75.74 | 75.96 | 8,669,049 | -0.94(-1.22%) |
Jun 11, 2013 | 77.17 | 77.73 | 76.78 | 76.90 | 7,182,818 | -0.79(-1.01%) |
Jun 10, 2013 | 77.84 | 77.87 | 77.12 | 77.69 | 8,821,335 | +0.63(+0.81%) |
Jun 07, 2013 | 76.76 | 77.23 | 76.07 | 77.06 | 9,618,336 | +0.70(+0.92%) |
Jun 06, 2013 | 76.79 | 76.93 | 75.13 | 76.36 | 16,016,838 | -0.62(-0.81%) |
Jun 05, 2013 | 77.46 | 77.95 | 76.81 | 76.98 | 12,232,570 | -0.88(-1.13%) |
Jun 04, 2013 | 77.77 | 78.29 | 77.34 | 77.86 | 12,121,812 | -0.72(-0.91%) |
Jun 03, 2013 | 77.47 | 78.59 | 77.47 | 78.57 | 11,462,250 | +0.85(+1.09%) |
May 31, 2013 | 78.92 | 79.34 | 77.72 | 77.72 | 12,491,063 | -1.49(-1.89%) |
May 30, 2013 | 79.29 | 79.76 | 78.84 | 79.22 | 6,875,231 | -0.24(-0.30%) |
May 29, 2013 | 79.83 | 80.24 | 79.03 | 79.46 | 10,142,849 | -0.60(-0.74%) |
May 28, 2013 | 80.03 | 80.67 | 79.69 | 80.05 | 10,420,978 | +0.62(+0.78%) |
May 24, 2013 | 78.83 | 79.50 | 78.72 | 79.43 | 8,833,792 | +0.03(+0.04%) |
May 23, 2013 | 78.65 | 79.67 | 78.65 | 79.40 | 12,759,843 | +0.30(+0.38%) |
May 22, 2013 | 79.73 | 80.40 | 78.90 | 79.10 | 14,768,010 | -0.64(-0.80%) |
May 21, 2013 | 79.05 | 79.91 | 78.99 | 79.74 | 10,581,856 | +0.73(+0.93%) |
May 20, 2013 | 78.15 | 79.05 | 78.00 | 79.01 | 8,366,954 | +0.86(+1.10%) |
May 17, 2013 | 77.72 | 78.15 | 77.42 | 78.15 | 10,819,645 | +0.42(+0.54%) |
May 16, 2013 | 77.72 | 78.12 | 77.57 | 77.73 | 8,764,703 | -0.16(-0.20%) |
May 15, 2013 | 78.34 | 78.34 | 77.63 | 77.89 | 12,556,053 | +0.73(+0.95%) |
May 13, 2013 | 77.19 | 77.31 | 76.73 | 77.15 | 26,861,480 | -0.24(-0.31%) |
May 10, 2013 | 77.49 | 77.69 | 76.69 | 77.39 | 16,849,926 | -0.26(-0.33%) |
May 09, 2013 | 77.54 | 77.85 | 77.22 | 77.65 | 14,709,139 | +0.18(+0.23%) |
May 08, 2013 | 77.24 | 77.63 | 77.15 | 77.47 | 7,132,942 | +0.20(+0.26%) |
May 07, 2013 | 77.47 | 77.70 | 76.96 | 77.27 | 7,026,222 | -0.13(-0.17%) |
May 06, 2013 | 77.45 | 77.74 | 77.07 | 77.41 | 7,433,673 | -0.15(-0.19%) |
May 03, 2013 | 77.05 | 77.68 | 76.65 | 77.56 | 10,166,582 | +0.91(+1.19%) |
May 02, 2013 | 75.99 | 76.83 | 75.76 | 76.65 | 8,067,845 | +1.11(+1.47%) |
May 01, 2013 | 76.15 | 76.35 | 75.40 | 75.53 | 9,684,295 | -1.09(-1.43%) |
Apr 30, 2013 | 76.02 | 76.63 | 75.44 | 76.63 | 11,001,382 | +0.43(+0.57%) |
Apr 29, 2013 | 75.64 | 76.37 | 75.39 | 76.19 | 8,214,766 | +0.80(+1.07%) |
Apr 26, 2013 | 74.74 | 75.62 | 74.43 | 75.39 | 9,573,552 | +0.96(+1.29%) |
Apr 25, 2013 | 74.78 | 75.36 | 74.30 | 74.43 | 8,921,208 | +0.14(+0.19%) |
Apr 24, 2013 | 74.13 | 74.54 | 74.10 | 74.28 | 7,259,113 | +0.50(+0.68%) |
Apr 23, 2013 | 73.47 | 74.16 | 72.79 | 73.78 | 10,740,025 | +0.57(+0.78%) |
Apr 22, 2013 | 73.10 | 73.54 | 72.78 | 73.21 | 8,655,782 | +0.42(+0.58%) |
Apr 19, 2013 | 73.08 | 73.45 | 72.75 | 72.79 | 12,058,811 | +0.19(+0.27%) |
Apr 18, 2013 | 72.15 | 72.93 | 71.97 | 72.59 | 10,272,582 | +0.49(+0.68%) |
Apr 17, 2013 | 73.10 | 73.10 | 71.67 | 72.11 | 13,201,752 | -1.38(-1.88%) |
Apr 16, 2013 | 73.69 | 73.79 | 72.98 | 73.49 | 10,370,098 | +0.28(+0.38%) |
Apr 15, 2013 | 74.62 | 74.67 | 73.17 | 73.21 | 15,551,951 | -2.12(-2.81%) |
Apr 12, 2013 | 75.65 | 75.93 | 75.05 | 75.33 | 10,177,622 | -0.63(-0.84%) |
Apr 11, 2013 | 75.34 | 76.09 | 75.06 | 75.96 | 9,700,519 | +0.82(+1.09%) |
Apr 10, 2013 | 74.67 | 75.26 | 74.43 | 75.14 | 8,681,102 | +0.63(+0.84%) |
Apr 09, 2013 | 74.10 | 74.65 | 73.88 | 74.51 | 7,723,146 | +0.52(+0.70%) |
Apr 08, 2013 | 73.79 | 74.03 | 73.26 | 73.99 | 6,556,266 | +0.18(+0.25%) |
Apr 05, 2013 | 73.25 | 73.89 | 72.96 | 73.81 | 8,009,411 | -0.35(-0.47%) |
Apr 04, 2013 | 74.06 | 74.53 | 73.59 | 74.15 | 8,613,709 | +0.18(+0.25%) |
Apr 03, 2013 | 74.85 | 74.89 | 73.70 | 73.97 | 11,424,714 | -0.77(-1.03%) |
Apr 02, 2013 | 75.26 | 75.33 | 74.52 | 74.74 | 7,664,863 | -0.38(-0.51%) |
Apr 01, 2013 | 74.73 | 75.28 | 74.59 | 75.12 | 6,885,433 | +0.50(+0.66%) |
Mar 28, 2013 | 75.64 | 75.82 | 74.59 | 74.62 | 13,186,919 | -0.86(-1.14%) |
Mar 27, 2013 | 75.68 | 75.81 | 75.18 | 75.48 | 6,893,910 | -0.50(-0.65%) |
Mar 26, 2013 | 75.83 | 76.07 | 75.57 | 75.98 | 6,777,764 | +0.50(+0.67%) |
Mar 25, 2013 | 76.31 | 76.34 | 75.09 | 75.48 | 10,103,286 | -0.63(-0.83%) |
Mar 22, 2013 | 75.78 | 76.24 | 75.67 | 76.11 | 8,265,112 | +0.53(+0.70%) |
Mar 21, 2013 | 75.36 | 75.99 | 75.25 | 75.58 | 9,822,379 | -0.01(-0.01%) |
Mar 20, 2013 | 75.35 | 75.92 | 75.28 | 75.58 | 9,466,383 | +0.56(+0.74%) |
Mar 19, 2013 | 74.98 | 75.25 | 74.52 | 75.03 | 8,350,126 | +0.21(+0.28%) |
Mar 18, 2013 | 74.60 | 75.30 | 74.55 | 74.82 | 7,688,508 | -0.35(-0.46%) |
Mar 15, 2013 | 75.11 | 75.31 | 74.68 | 75.16 | 16,278,446 | -0.20(-0.27%) |
Mar 14, 2013 | 74.57 | 75.53 | 74.49 | 75.36 | 11,905,088 | +1.03(+1.39%) |
Mar 13, 2013 | 74.35 | 74.55 | 74.15 | 74.33 | 8,587,962 | +0.07(+0.09%) |
Mar 12, 2013 | 74.66 | 74.92 | 74.21 | 74.27 | 7,365,296 | -0.30(-0.40%) |
Mar 11, 2013 | 74.50 | 74.61 | 74.17 | 74.57 | 7,210,426 | +0.10(+0.13%) |
Mar 08, 2013 | 74.71 | 74.81 | 74.10 | 74.47 | 7,949,707 | +0.01(+0.01%) |
Mar 07, 2013 | 74.50 | 74.67 | 74.24 | 74.46 | 6,972,008 | +0.06(+0.08%) |
Mar 06, 2013 | 74.30 | 74.60 | 74.13 | 74.40 | 8,538,308 | +0.34(+0.46%) |
Mar 05, 2013 | 74.09 | 74.27 | 73.90 | 74.06 | 10,120,325 | +0.28(+0.37%) |
Mar 04, 2013 | 73.34 | 73.99 | 72.90 | 73.79 | 8,037,420 | +0.37(+0.50%) |
Mar 01, 2013 | 73.31 | 73.63 | 72.82 | 73.42 | 8,869,291 | -0.16(-0.21%) |
Feb 28, 2013 | 73.20 | 74.04 | 73.13 | 73.57 | 9,486,272 | +0.31(+0.43%) |
Feb 27, 2013 | 72.04 | 73.45 | 72.04 | 73.26 | 7,229,494 | +1.06(+1.47%) |
Feb 26, 2013 | 71.89 | 72.33 | 71.44 | 72.20 | 9,733,558 | +0.89(+1.25%) |
Feb 25, 2013 | 73.17 | 73.69 | 71.28 | 71.31 | 11,978,536 | -1.52(-2.09%) |
Feb 22, 2013 | 72.54 | 73.00 | 72.11 | 72.83 | 8,292,297 | +0.61(+0.84%) |
Feb 21, 2013 | 72.09 | 72.41 | 71.65 | 72.22 | 7,632,651 | +0.00(+0.00%) |
Feb 20, 2013 | 72.81 | 72.92 | 72.12 | 72.22 | 8,673,144 | -0.58(-0.80%) |
Feb 19, 2013 | 72.34 | 73.02 | 72.34 | 72.80 | 7,998,322 | +0.60(+0.84%) |
Feb 15, 2013 | 72.54 | 72.66 | 71.62 | 72.20 | 10,116,279 | -0.47(-0.65%) |
Feb 14, 2013 | 72.32 | 73.02 | 72.27 | 72.67 | 8,321,664 | +0.11(+0.16%) |
Feb 13, 2013 | 72.49 | 72.75 | 72.17 | 72.56 | 6,545,668 | -0.04(-0.06%) |
Feb 12, 2013 | 72.12 | 72.81 | 71.98 | 72.60 | 7,269,913 | +0.54(+0.74%) |
Feb 11, 2013 | 72.09 | 72.19 | 71.67 | 72.07 | 6,043,502 | +0.00(+0.00%) |
Feb 08, 2013 | 71.62 | 72.15 | 71.60 | 72.07 | 7,152,149 | +0.39(+0.54%) |
Feb 07, 2013 | 72.28 | 72.29 | 71.25 | 71.68 | 8,703,964 | -0.55(-0.77%) |
Feb 06, 2013 | 71.93 | 72.24 | 71.57 | 72.23 | 7,156,429 | +0.44(+0.62%) |
Feb 04, 2013 | 71.68 | 72.22 | 71.22 | 71.79 | 10,266,124 | -0.81(-1.12%) |
Feb 01, 2013 | 72.19 | 72.72 | 71.70 | 72.60 | 10,298,984 | +0.84(+1.17%) |
Jan 31, 2013 | 72.43 | 72.85 | 71.76 | 71.76 | 12,482,284 | -0.81(-1.12%) |
Jan 30, 2013 | 72.96 | 73.22 | 72.45 | 72.57 | 8,293,578 | -0.47(-0.65%) |
Jan 29, 2013 | 72.46 | 73.16 | 72.45 | 73.04 | 7,012,770 | +0.73(+1.01%) |
Jan 28, 2013 | 72.64 | 72.65 | 71.92 | 72.31 | 7,254,069 | -0.10(-0.14%) |
Jan 25, 2013 | 71.99 | 72.53 | 71.76 | 72.41 | 7,615,555 | +0.44(+0.61%) |
Jan 24, 2013 | 71.97 | 72.52 | 71.84 | 71.98 | 7,855,970 | +0.31(+0.43%) |
Jan 23, 2013 | 71.88 | 72.23 | 71.62 | 71.67 | 8,074,182 | -0.56(-0.78%) |
Jan 22, 2013 | 71.73 | 72.25 | 71.37 | 72.23 | 8,661,917 | +0.42(+0.58%) |
Jan 18, 2013 | 71.81 | 71.82 | 71.08 | 71.82 | 13,709,402 | +0.31(+0.44%) |
Jan 17, 2013 | 71.50 | 72.20 | 71.41 | 71.50 | 11,178,785 | +0.48(+0.68%) |
Jan 16, 2013 | 70.61 | 71.25 | 70.52 | 71.02 | 9,866,900 | +0.33(+0.47%) |
Jan 15, 2013 | 69.96 | 70.71 | 69.89 | 70.69 | 9,046,275 | +0.37(+0.52%) |
Jan 14, 2013 | 69.41 | 70.39 | 69.39 | 70.33 | 10,227,921 | +0.70(+1.00%) |
Jan 11, 2013 | 69.30 | 69.84 | 69.05 | 69.63 | 8,755,347 | +0.79(+1.14%) |
Jan 10, 2013 | 68.67 | 69.02 | 68.61 | 68.84 | 8,466,433 | +0.58(+0.85%) |
Jan 09, 2013 | 68.38 | 68.60 | 68.05 | 68.26 | 7,313,842 | +0.17(+0.26%) |
Jan 08, 2013 | 68.23 | 68.36 | 67.99 | 68.09 | 10,151,237 | -0.31(-0.45%) |
Jan 07, 2013 | 68.56 | 68.61 | 68.05 | 68.39 | 7,800,113 | -0.47(-0.68%) |
Jan 04, 2013 | 68.54 | 68.94 | 68.49 | 68.86 | 7,083,836 | +0.36(+0.53%) |
Jan 03, 2013 | 68.64 | 69.12 | 68.25 | 68.50 | 10,939,082 | -0.29(-0.43%) |
Jan 02, 2013 | 68.23 | 68.81 | 67.39 | 68.79 | 9,859,173 | +1.40(+2.08%) |
Dec 31, 2012 | 65.90 | 67.43 | 65.90 | 67.39 | 10,452,853 | +1.05(+1.59%) |
Dec 28, 2012 | 67.10 | 67.17 | 66.24 | 66.34 | 8,468,418 | -1.29(-1.91%) |
Dec 27, 2012 | 67.59 | 67.84 | 66.85 | 67.63 | 8,866,741 | +0.04(+0.06%) |
Dec 26, 2012 | 67.99 | 68.10 | 67.43 | 67.59 | 6,569,803 | -0.11(-0.16%) |
Dec 24, 2012 | 68.11 | 68.17 | 67.60 | 67.70 | 3,667,760 | -0.67(-0.98%) |
Dec 21, 2012 | 68.28 | 68.74 | 67.65 | 68.37 | 25,065,876 | -0.42(-0.61%) |
Dec 20, 2012 | 68.55 | 68.97 | 68.33 | 68.79 | 9,425,369 | +0.29(+0.43%) |
Dec 19, 2012 | 68.84 | 69.24 | 68.48 | 68.49 | 12,232,626 | -0.12(-0.17%) |
Dec 18, 2012 | 67.64 | 68.80 | 67.50 | 68.61 | 11,388,282 | +0.88(+1.31%) |
Dec 17, 2012 | 67.29 | 67.83 | 67.27 | 67.73 | 9,783,634 | +0.54(+0.80%) |
Dec 14, 2012 | 67.06 | 67.55 | 66.93 | 67.19 | 9,451,536 | -0.06(-0.08%) |
Dec 13, 2012 | 67.64 | 67.64 | 66.97 | 67.25 | 7,878,469 | -0.11(-0.16%) |
Dec 12, 2012 | 67.41 | 68.04 | 67.26 | 67.35 | 9,576,762 | +0.21(+0.32%) |
Dec 11, 2012 | 66.86 | 67.45 | 66.77 | 67.14 | 9,503,929 | +0.49(+0.73%) |
Dec 10, 2012 | 66.74 | 67.11 | 66.35 | 66.66 | 8,845,014 | -0.02(-0.03%) |
Dec 07, 2012 | 66.51 | 66.68 | 66.14 | 66.67 | 7,940,476 | +0.34(+0.51%) |
Dec 06, 2012 | 65.74 | 66.37 | 65.62 | 66.34 | 11,861,987 | +0.80(+1.22%) |
Dec 05, 2012 | 65.05 | 65.94 | 64.81 | 65.54 | 10,318,601 | +0.75(+1.16%) |
Dec 04, 2012 | 65.06 | 65.49 | 64.77 | 64.79 | 10,694,972 | -1.08(-1.64%) |
Nov 30, 2012 | 66.12 | 66.29 | 65.60 | 65.86 | 10,714,530 | -0.06(-0.09%) |
Nov 29, 2012 | 65.99 | 66.49 | 65.67 | 65.93 | 9,236,687 | +0.13(+0.20%) |
Nov 28, 2012 | 64.18 | 65.82 | 64.04 | 65.80 | 11,269,891 | +1.37(+2.13%) |
Nov 27, 2012 | 65.43 | 65.53 | 64.31 | 64.42 | 10,610,508 | -1.00(-1.53%) |
Nov 26, 2012 | 65.28 | 65.43 | 64.97 | 65.43 | 6,986,796 | -0.30(-0.46%) |
Nov 23, 2012 | 65.35 | 65.73 | 65.10 | 65.73 | 4,455,140 | +0.85(+1.32%) |
Nov 21, 2012 | 64.78 | 64.89 | 64.44 | 64.87 | 5,867,226 | +0.34(+0.52%) |
Nov 20, 2012 | 64.82 | 64.89 | 64.14 | 64.54 | 8,478,566 | -0.49(-0.76%) |
Nov 19, 2012 | 64.61 | 65.03 | 64.28 | 65.03 | 10,993,291 | +1.22(+1.90%) |
Nov 16, 2012 | 63.29 | 63.87 | 62.94 | 63.81 | 13,226,418 | +0.49(+0.77%) |
Nov 15, 2012 | 63.56 | 64.48 | 62.73 | 63.33 | 15,686,057 | -0.55(-0.86%) |
Nov 14, 2012 | 65.43 | 65.44 | 63.70 | 63.88 | 13,815,181 | -1.17(-1.80%) |
Nov 13, 2012 | 65.10 | 65.77 | 65.00 | 65.05 | 7,825,512 | -0.40(-0.61%) |
Nov 12, 2012 | 65.77 | 65.81 | 65.18 | 65.45 | 6,476,811 | +0.06(+0.09%) |
Nov 09, 2012 | 65.04 | 65.92 | 64.92 | 65.39 | 9,444,187 | -0.02(-0.03%) |
Nov 08, 2012 | 66.25 | 66.52 | 65.41 | 65.41 | 10,049,009 | -1.01(-1.53%) |
Nov 07, 2012 | 67.49 | 67.53 | 65.97 | 66.43 | 12,344,705 | -1.76(-2.58%) |
Nov 06, 2012 | 67.54 | 68.39 | 67.46 | 68.19 | 8,706,428 | +0.72(+1.07%) |
Nov 05, 2012 | 66.57 | 67.56 | 66.57 | 67.46 | 6,566,728 | +0.51(+0.76%) |
Nov 02, 2012 | 68.40 | 68.71 | 66.46 | 66.96 | 13,555,518 | -1.91(-2.77%) |
Nov 01, 2012 | 67.98 | 69.01 | 67.90 | 68.87 | 10,488,561 | +0.75(+1.11%) |
Oct 31, 2012 | 69.16 | 69.16 | 67.50 | 68.11 | 9,644,020 | -0.58(-0.84%) |
Oct 26, 2012 | 68.38 | 68.69 | 68.69 | 68.69 | 7,732,516 | +0.14(+0.20%) |
Oct 25, 2012 | 68.35 | 68.56 | 67.75 | 68.56 | 7,912,161 | +0.77(+1.14%) |
Oct 24, 2012 | 67.61 | 68.27 | 67.37 | 67.79 | 8,234,688 | +0.20(+0.30%) |
Oct 23, 2012 | 68.94 | 68.94 | 67.41 | 67.58 | 12,964,434 | -2.47(-3.53%) |
Oct 19, 2012 | 70.99 | 71.05 | 69.89 | 70.05 | 11,589,232 | -0.79(-1.11%) |
Oct 18, 2012 | 70.78 | 71.07 | 70.66 | 70.84 | 9,980,990 | -0.32(-0.46%) |
Oct 17, 2012 | 70.66 | 71.28 | 70.66 | 71.16 | 8,445,623 | +0.67(+0.96%) |
Oct 16, 2012 | 70.11 | 70.69 | 70.02 | 70.49 | 7,758,309 | +0.78(+1.13%) |
Oct 15, 2012 | 69.30 | 69.84 | 68.64 | 69.71 | 9,347,016 | +0.46(+0.67%) |
Oct 12, 2012 | 69.87 | 70.00 | 68.96 | 69.24 | 9,575,031 | -0.61(-0.88%) |
Oct 11, 2012 | 70.05 | 70.57 | 69.86 | 69.86 | 11,782,861 | +0.38(+0.54%) |
Oct 10, 2012 | 70.83 | 71.08 | 69.21 | 69.48 | 25,825,980 | -3.03(-4.18%) |
Oct 09, 2012 | 72.61 | 73.14 | 72.51 | 72.51 | 9,684,184 | -0.16(-0.22%) |
Oct 08, 2012 | 72.41 | 72.83 | 72.26 | 72.67 | 5,559,229 | +0.07(+0.10%) |
Oct 05, 2012 | 72.55 | 73.06 | 72.36 | 72.60 | 7,295,939 | +0.22(+0.30%) |
Oct 04, 2012 | 72.07 | 72.58 | 71.96 | 72.38 | 8,782,070 | +0.62(+0.87%) |
Oct 03, 2012 | 72.69 | 72.75 | 71.70 | 71.76 | 11,915,726 | -1.12(-1.54%) |
Oct 02, 2012 | 72.69 | 72.96 | 72.24 | 72.88 | 9,488,898 | +0.44(+0.61%) |
Oct 01, 2012 | 72.24 | 73.06 | 72.21 | 72.44 | 7,955,378 | +0.43(+0.59%) |
Sep 28, 2012 | 72.22 | 72.22 | 71.76 | 72.02 | 9,120,673 | -0.40(-0.55%) |
Sep 27, 2012 | 72.15 | 72.54 | 71.99 | 72.41 | 8,872,634 | +0.56(+0.77%) |
Sep 26, 2012 | 72.18 | 72.29 | 71.76 | 71.86 | 9,042,040 | -0.39(-0.53%) |
Sep 25, 2012 | 73.02 | 73.22 | 72.00 | 72.24 | 12,245,394 | -0.52(-0.72%) |
Sep 24, 2012 | 72.63 | 73.21 | 72.57 | 72.77 | 11,019,971 | -0.02(-0.02%) |
Sep 21, 2012 | 73.23 | 73.23 | 72.58 | 72.78 | 16,642,379 | -0.03(-0.04%) |
Sep 20, 2012 | 71.76 | 73.01 | 71.36 | 72.81 | 11,794,168 | +0.77(+1.07%) |
Sep 19, 2012 | 72.34 | 72.40 | 71.57 | 72.04 | 9,675,287 | -0.23(-0.32%) |
Sep 18, 2012 | 72.28 | 72.69 | 72.04 | 72.27 | 8,254,414 | -0.11(-0.15%) |
Sep 17, 2012 | 72.39 | 73.22 | 72.22 | 72.38 | 11,992,445 | -0.07(-0.09%) |
Sep 14, 2012 | 72.25 | 73.04 | 71.97 | 72.44 | 14,533,391 | +0.43(+0.59%) |
Sep 13, 2012 | 70.89 | 72.27 | 70.51 | 72.02 | 12,523,377 | +1.29(+1.82%) |
Sep 12, 2012 | 70.58 | 70.89 | 70.45 | 70.73 | 7,154,751 | +0.19(+0.26%) |
Sep 11, 2012 | 70.48 | 70.90 | 70.44 | 70.55 | 7,702,239 | +0.14(+0.19%) |
Sep 10, 2012 | 70.56 | 70.77 | 70.19 | 70.41 | 8,436,171 | -0.02(-0.04%) |
Sep 07, 2012 | 69.80 | 70.44 | 69.66 | 70.44 | 8,186,625 | +0.60(+0.86%) |
Sep 06, 2012 | 68.93 | 70.09 | 68.93 | 69.84 | 8,952,573 | +1.40(+2.04%) |
Sep 05, 2012 | 68.95 | 69.03 | 68.33 | 68.44 | 7,188,028 | -0.28(-0.40%) |