Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.66 | 75.00 | 73.47 | 74.87 | 797,118 | +0.56(+0.76%) |
Sep 27, 2013 | 73.53 | 74.53 | 73.53 | 74.31 | 709,023 | +0.34(+0.47%) |
Sep 26, 2013 | 73.89 | 74.33 | 73.72 | 73.96 | 596,283 | +0.20(+0.27%) |
Sep 25, 2013 | 72.56 | 73.82 | 72.54 | 73.76 | 847,433 | +1.23(+1.70%) |
Sep 24, 2013 | 72.08 | 72.98 | 71.75 | 72.53 | 732,405 | +0.28(+0.39%) |
Sep 23, 2013 | 72.96 | 73.08 | 71.96 | 72.25 | 768,179 | -0.78(-1.07%) |
Sep 20, 2013 | 73.50 | 73.63 | 72.98 | 73.03 | 859,177 | -0.05(-0.07%) |
Sep 19, 2013 | 72.81 | 73.41 | 72.80 | 73.08 | 809,802 | +0.32(+0.44%) |
Sep 18, 2013 | 72.49 | 72.82 | 71.62 | 72.77 | 557,181 | +0.44(+0.61%) |
Sep 17, 2013 | 72.09 | 72.52 | 71.91 | 72.32 | 372,375 | +0.19(+0.26%) |
Sep 16, 2013 | 72.28 | 72.55 | 72.09 | 72.13 | 633,625 | +0.31(+0.43%) |
Sep 13, 2013 | 72.91 | 72.91 | 71.72 | 71.83 | 457,916 | -0.90(-1.23%) |
Sep 12, 2013 | 73.59 | 73.74 | 72.42 | 72.72 | 413,023 | -0.97(-1.31%) |
Sep 11, 2013 | 73.34 | 73.79 | 73.08 | 73.69 | 315,024 | +0.33(+0.44%) |
Sep 10, 2013 | 72.38 | 73.53 | 72.32 | 73.36 | 803,309 | +1.30(+1.81%) |
Sep 09, 2013 | 71.76 | 72.35 | 71.76 | 72.06 | 449,658 | +0.47(+0.66%) |
Sep 06, 2013 | 72.42 | 72.74 | 71.40 | 71.59 | 604,309 | -0.83(-1.15%) |
Sep 05, 2013 | 72.12 | 72.75 | 72.12 | 72.42 | 326,781 | +0.24(+0.33%) |
Sep 04, 2013 | 72.25 | 72.42 | 71.80 | 72.19 | 942,707 | +0.00(+0.00%) |
Sep 03, 2013 | 73.61 | 73.61 | 71.85 | 72.19 | 996,619 | -0.26(-0.36%) |
Aug 30, 2013 | 73.07 | 73.41 | 72.14 | 72.45 | 727,628 | -1.08(-1.46%) |
Aug 29, 2013 | 73.29 | 73.83 | 73.00 | 73.53 | 444,184 | +0.17(+0.23%) |
Aug 28, 2013 | 73.65 | 73.96 | 73.25 | 73.36 | 341,837 | -0.42(-0.56%) |
Aug 27, 2013 | 74.49 | 74.75 | 73.77 | 73.77 | 643,414 | -1.42(-1.89%) |
Aug 26, 2013 | 75.23 | 75.92 | 75.12 | 75.19 | 295,774 | +0.08(+0.11%) |
Aug 23, 2013 | 74.23 | 75.26 | 73.99 | 75.11 | 532,538 | +1.09(+1.48%) |
Aug 22, 2013 | 73.90 | 74.42 | 73.77 | 74.02 | 420,455 | +0.06(+0.09%) |
Aug 21, 2013 | 73.82 | 74.40 | 73.47 | 73.95 | 756,880 | +0.06(+0.09%) |
Aug 20, 2013 | 72.87 | 74.28 | 72.68 | 73.89 | 667,679 | +1.19(+1.63%) |
Aug 19, 2013 | 73.07 | 73.68 | 72.63 | 72.70 | 751,215 | -0.41(-0.56%) |
Aug 16, 2013 | 73.89 | 74.07 | 73.04 | 73.11 | 708,322 | -0.98(-1.32%) |
Aug 15, 2013 | 75.05 | 75.35 | 74.08 | 74.09 | 792,085 | -1.51(-2.00%) |
Aug 14, 2013 | 76.26 | 76.61 | 75.56 | 75.60 | 444,183 | -0.85(-1.11%) |
Aug 13, 2013 | 74.86 | 76.85 | 74.57 | 76.45 | 1,325,850 | +1.85(+2.47%) |
Aug 12, 2013 | 75.23 | 75.55 | 74.57 | 74.60 | 759,090 | -0.65(-0.87%) |
Aug 09, 2013 | 73.60 | 75.32 | 73.35 | 75.26 | 1,551,248 | +1.38(+1.86%) |
Aug 08, 2013 | 75.10 | 75.23 | 71.78 | 73.88 | 2,753,267 | -0.58(-0.78%) |
Aug 07, 2013 | 74.94 | 75.04 | 74.03 | 74.46 | 1,099,664 | -0.81(-1.07%) |
Aug 06, 2013 | 75.48 | 75.48 | 74.65 | 75.26 | 703,821 | -0.21(-0.28%) |
Aug 05, 2013 | 75.27 | 75.83 | 75.01 | 75.47 | 492,522 | -0.05(-0.07%) |
Aug 02, 2013 | 75.36 | 75.57 | 74.95 | 75.53 | 456,324 | +0.04(+0.05%) |
Aug 01, 2013 | 75.26 | 75.75 | 74.62 | 75.49 | 1,008,864 | +0.85(+1.14%) |
Jul 31, 2013 | 74.42 | 75.17 | 74.21 | 74.64 | 576,266 | +0.27(+0.37%) |
Jul 30, 2013 | 74.68 | 74.92 | 74.33 | 74.37 | 533,435 | -0.13(-0.17%) |
Jul 29, 2013 | 74.75 | 74.99 | 74.13 | 74.50 | 366,992 | -0.28(-0.38%) |
Jul 26, 2013 | 75.04 | 75.49 | 74.54 | 74.78 | 685,215 | +0.38(+0.51%) |
Jul 25, 2013 | 74.11 | 74.61 | 73.34 | 74.40 | 1,022,533 | +0.62(+0.85%) |
Jul 24, 2013 | 74.94 | 75.06 | 73.54 | 73.77 | 572,371 | -1.06(-1.41%) |
Jul 23, 2013 | 75.09 | 75.64 | 74.61 | 74.83 | 646,458 | -0.05(-0.06%) |
Jul 22, 2013 | 74.36 | 75.09 | 73.82 | 74.88 | 605,892 | +0.49(+0.66%) |
Jul 19, 2013 | 74.33 | 74.87 | 74.21 | 74.39 | 393,285 | -0.26(-0.35%) |
Jul 18, 2013 | 73.74 | 74.79 | 73.65 | 74.65 | 1,122,153 | +0.92(+1.25%) |
Jul 17, 2013 | 74.69 | 75.00 | 73.70 | 73.73 | 413,997 | -0.81(-1.09%) |
Jul 16, 2013 | 75.36 | 75.69 | 74.06 | 74.54 | 497,572 | -0.90(-1.20%) |
Jul 15, 2013 | 75.01 | 75.54 | 74.31 | 75.45 | 509,618 | +0.64(+0.86%) |
Jul 12, 2013 | 75.04 | 75.40 | 74.50 | 74.80 | 558,771 | -0.08(-0.11%) |
Jul 11, 2013 | 75.55 | 75.75 | 74.84 | 74.88 | 871,641 | +0.01(+0.01%) |
Jul 10, 2013 | 75.33 | 75.38 | 74.74 | 74.88 | 916,496 | -0.41(-0.54%) |
Jul 09, 2013 | 76.02 | 76.15 | 75.23 | 75.28 | 416,508 | -0.47(-0.62%) |
Jul 08, 2013 | 75.19 | 76.02 | 75.05 | 75.75 | 681,819 | +1.03(+1.38%) |
Jul 05, 2013 | 74.76 | 75.01 | 73.69 | 74.72 | 302,725 | +0.53(+0.72%) |
Jul 03, 2013 | 73.49 | 74.38 | 73.32 | 74.19 | 290,971 | +0.47(+0.64%) |
Jul 02, 2013 | 74.20 | 74.79 | 73.33 | 73.72 | 504,616 | -0.38(-0.51%) |
Jul 01, 2013 | 73.94 | 74.83 | 73.71 | 74.10 | 797,257 | +0.65(+0.89%) |
Jun 28, 2013 | 72.40 | 73.97 | 72.12 | 73.45 | 919,016 | +1.04(+1.44%) |
Jun 27, 2013 | 72.59 | 73.07 | 72.26 | 72.41 | 743,931 | +0.24(+0.34%) |
Jun 26, 2013 | 73.09 | 73.34 | 71.91 | 72.16 | 1,302,543 | -1.48(-2.02%) |
Jun 25, 2013 | 73.03 | 73.81 | 73.03 | 73.64 | 555,623 | +1.06(+1.46%) |
Jun 24, 2013 | 72.25 | 73.11 | 71.93 | 72.59 | 780,145 | -0.47(-0.64%) |
Jun 21, 2013 | 75.12 | 75.17 | 72.90 | 73.06 | 1,069,692 | -1.94(-2.58%) |
Jun 20, 2013 | 75.73 | 75.83 | 74.86 | 74.99 | 778,547 | -1.08(-1.42%) |
Jun 19, 2013 | 75.37 | 76.44 | 74.59 | 76.07 | 1,192,887 | +0.40(+0.53%) |
Jun 18, 2013 | 74.60 | 75.69 | 74.27 | 75.67 | 381,907 | +1.09(+1.47%) |
Jun 17, 2013 | 74.67 | 75.45 | 74.24 | 74.58 | 576,864 | +0.00(+0.00%) |
Jun 14, 2013 | 74.70 | 75.63 | 73.82 | 74.58 | 577,174 | -0.24(-0.33%) |
Jun 13, 2013 | 74.54 | 75.33 | 74.32 | 74.82 | 516,622 | +0.36(+0.49%) |
Jun 12, 2013 | 75.13 | 75.42 | 74.18 | 74.46 | 510,086 | -0.31(-0.41%) |
Jun 11, 2013 | 74.95 | 75.42 | 74.69 | 74.77 | 538,529 | -0.84(-1.11%) |
Jun 10, 2013 | 76.24 | 76.82 | 75.40 | 75.61 | 408,998 | -0.63(-0.83%) |
Jun 07, 2013 | 75.49 | 76.43 | 75.21 | 76.24 | 598,947 | +0.99(+1.31%) |
Jun 06, 2013 | 73.94 | 75.26 | 73.81 | 75.26 | 379,731 | +1.52(+2.06%) |
Jun 05, 2013 | 74.11 | 74.99 | 73.72 | 73.74 | 522,419 | -0.40(-0.54%) |
Jun 04, 2013 | 74.50 | 75.40 | 74.04 | 74.13 | 607,169 | -0.51(-0.68%) |
Jun 03, 2013 | 73.73 | 74.66 | 72.61 | 74.64 | 1,015,245 | +0.93(+1.26%) |
May 31, 2013 | 73.94 | 75.16 | 73.70 | 73.71 | 545,552 | -0.50(-0.67%) |
May 30, 2013 | 74.45 | 74.95 | 73.76 | 74.21 | 580,656 | -0.08(-0.11%) |
May 29, 2013 | 75.17 | 75.48 | 73.97 | 74.29 | 851,778 | -1.33(-1.76%) |
May 28, 2013 | 75.95 | 76.43 | 74.93 | 75.62 | 601,561 | +0.22(+0.29%) |
May 24, 2013 | 75.73 | 75.97 | 75.16 | 75.40 | 652,431 | -0.62(-0.82%) |
May 23, 2013 | 76.47 | 77.24 | 75.25 | 76.02 | 1,597,725 | -1.56(-2.00%) |
May 22, 2013 | 78.89 | 78.96 | 77.35 | 77.58 | 571,575 | -1.25(-1.58%) |
May 21, 2013 | 78.82 | 80.24 | 78.71 | 78.83 | 827,760 | +0.60(+0.76%) |
May 20, 2013 | 77.57 | 78.65 | 77.19 | 78.23 | 697,128 | +0.33(+0.42%) |
May 17, 2013 | 77.37 | 78.18 | 77.32 | 77.91 | 633,771 | +0.67(+0.87%) |
May 16, 2013 | 78.05 | 78.59 | 76.89 | 77.24 | 675,285 | -0.89(-1.13%) |
May 15, 2013 | 77.72 | 78.25 | 77.24 | 78.12 | 385,604 | +1.27(+1.65%) |
May 13, 2013 | 77.08 | 77.20 | 75.64 | 76.86 | 805,031 | -0.39(-0.50%) |
May 10, 2013 | 76.68 | 77.73 | 76.42 | 77.25 | 594,308 | +0.64(+0.84%) |
May 09, 2013 | 76.78 | 77.49 | 76.49 | 76.60 | 473,417 | -0.36(-0.47%) |
May 08, 2013 | 77.31 | 77.64 | 76.50 | 76.96 | 556,115 | -0.42(-0.54%) |
May 07, 2013 | 77.14 | 77.49 | 76.50 | 77.38 | 474,713 | +0.61(+0.79%) |
May 06, 2013 | 76.59 | 76.90 | 75.98 | 76.77 | 435,789 | +0.32(+0.41%) |
May 03, 2013 | 76.87 | 76.64 | 76.08 | 76.46 | 768,189 | -0.03(-0.04%) |
May 02, 2013 | 76.35 | 76.84 | 75.89 | 76.49 | 746,150 | +0.23(+0.30%) |
May 01, 2013 | 75.82 | 76.83 | 75.45 | 76.26 | 760,994 | +0.42(+0.55%) |
Apr 30, 2013 | 75.05 | 75.89 | 74.44 | 75.84 | 876,328 | +0.78(+1.04%) |
Apr 29, 2013 | 75.05 | 75.57 | 74.83 | 75.07 | 845,869 | +0.07(+0.10%) |
Apr 26, 2013 | 75.08 | 75.07 | 74.57 | 74.99 | 785,615 | -0.05(-0.07%) |
Apr 25, 2013 | 74.69 | 75.96 | 74.19 | 75.05 | 1,417,629 | +1.65(+2.24%) |
Apr 24, 2013 | 72.76 | 73.63 | 72.76 | 73.40 | 734,077 | +0.57(+0.78%) |
Apr 23, 2013 | 71.93 | 73.45 | 71.91 | 72.83 | 723,944 | +1.34(+1.87%) |
Apr 22, 2013 | 72.20 | 72.31 | 71.21 | 71.49 | 623,823 | -0.78(-1.08%) |
Apr 19, 2013 | 71.56 | 72.96 | 70.51 | 72.27 | 1,155,680 | +0.91(+1.28%) |
Apr 18, 2013 | 72.15 | 72.21 | 71.25 | 71.36 | 722,795 | -0.81(-1.13%) |
Apr 17, 2013 | 72.56 | 72.56 | 71.48 | 72.17 | 843,642 | -0.59(-0.81%) |
Apr 16, 2013 | 72.96 | 73.21 | 72.15 | 72.76 | 796,537 | +0.18(+0.25%) |
Apr 15, 2013 | 74.04 | 74.32 | 72.33 | 72.58 | 1,110,935 | -1.56(-2.10%) |
Apr 12, 2013 | 75.01 | 75.52 | 73.76 | 74.13 | 1,116,008 | -0.92(-1.23%) |
Apr 11, 2013 | 73.27 | 75.38 | 73.07 | 75.06 | 1,152,128 | +1.61(+2.19%) |
Apr 10, 2013 | 71.43 | 74.01 | 71.43 | 73.45 | 1,945,302 | +2.28(+3.20%) |
Apr 09, 2013 | 72.31 | 72.31 | 70.98 | 71.17 | 1,617,823 | -1.74(-2.38%) |
Apr 08, 2013 | 73.24 | 73.38 | 72.65 | 72.91 | 926,228 | -0.29(-0.40%) |
Apr 05, 2013 | 73.80 | 73.80 | 73.01 | 73.19 | 1,010,723 | -1.13(-1.52%) |
Apr 04, 2013 | 74.32 | 75.02 | 74.08 | 74.32 | 906,307 | +0.07(+0.10%) |
Apr 03, 2013 | 74.87 | 75.00 | 73.69 | 74.25 | 935,690 | -0.64(-0.86%) |
Apr 02, 2013 | 74.59 | 74.97 | 73.54 | 74.89 | 1,057,606 | +0.44(+0.60%) |
Apr 01, 2013 | 74.63 | 75.08 | 73.84 | 74.45 | 828,743 | -0.28(-0.38%) |
Mar 28, 2013 | 73.55 | 75.11 | 73.50 | 74.73 | 1,428,170 | +0.91(+1.24%) |
Mar 27, 2013 | 73.26 | 73.87 | 73.20 | 73.82 | 609,597 | +0.04(+0.05%) |
Mar 26, 2013 | 73.11 | 73.79 | 72.84 | 73.78 | 1,072,317 | +0.97(+1.33%) |
Mar 25, 2013 | 72.18 | 73.19 | 71.73 | 72.81 | 1,272,849 | +0.65(+0.90%) |
Mar 22, 2013 | 72.44 | 72.73 | 71.41 | 72.16 | 652,906 | -0.20(-0.27%) |
Mar 21, 2013 | 72.25 | 72.99 | 72.20 | 72.36 | 681,534 | -0.17(-0.24%) |
Mar 20, 2013 | 72.40 | 72.97 | 72.16 | 72.53 | 808,435 | +0.19(+0.26%) |
Mar 19, 2013 | 72.86 | 73.13 | 72.07 | 72.34 | 1,516,547 | -0.57(-0.78%) |
Mar 18, 2013 | 71.46 | 72.97 | 71.39 | 72.91 | 1,349,398 | +1.02(+1.42%) |
Mar 15, 2013 | 70.38 | 71.91 | 69.94 | 71.89 | 1,370,158 | +1.72(+2.45%) |
Mar 14, 2013 | 71.29 | 71.49 | 69.90 | 70.18 | 844,739 | -0.99(-1.40%) |
Mar 13, 2013 | 70.06 | 71.24 | 69.86 | 71.17 | 713,852 | +1.27(+1.82%) |
Mar 12, 2013 | 69.81 | 70.17 | 69.47 | 69.90 | 731,073 | -0.15(-0.22%) |
Mar 11, 2013 | 69.46 | 70.53 | 69.43 | 70.05 | 762,978 | +0.62(+0.90%) |
Mar 08, 2013 | 69.06 | 69.72 | 68.33 | 69.43 | 815,024 | +0.56(+0.81%) |
Mar 07, 2013 | 68.70 | 69.34 | 68.40 | 68.87 | 1,068,946 | +0.04(+0.05%) |
Mar 06, 2013 | 69.66 | 69.79 | 68.64 | 68.83 | 1,389,768 | -0.70(-1.00%) |
Mar 05, 2013 | 69.63 | 69.99 | 69.32 | 69.53 | 1,426,104 | -0.06(-0.09%) |
Mar 04, 2013 | 68.88 | 69.80 | 68.76 | 69.59 | 1,215,728 | +0.59(+0.85%) |
Mar 01, 2013 | 69.00 | 69.26 | 68.33 | 69.00 | 1,408,526 | +0.03(+0.04%) |
Feb 28, 2013 | 69.66 | 69.94 | 68.97 | 68.97 | 1,306,800 | -0.87(-1.24%) |
Feb 27, 2013 | 69.83 | 70.09 | 68.87 | 69.84 | 797,788 | +0.14(+0.19%) |
Feb 26, 2013 | 70.85 | 71.31 | 69.05 | 69.71 | 1,095,882 | -1.09(-1.54%) |
Feb 25, 2013 | 71.79 | 72.05 | 70.80 | 70.80 | 641,728 | -0.77(-1.07%) |
Feb 22, 2013 | 71.56 | 71.79 | 71.04 | 71.57 | 595,660 | +0.14(+0.19%) |
Feb 21, 2013 | 71.61 | 72.33 | 70.98 | 71.43 | 1,012,889 | -0.40(-0.55%) |
Feb 20, 2013 | 72.66 | 73.13 | 71.73 | 71.83 | 717,966 | -1.10(-1.51%) |
Feb 19, 2013 | 71.49 | 73.58 | 70.99 | 72.93 | 1,915,509 | +1.55(+2.18%) |
Feb 15, 2013 | 71.22 | 71.54 | 70.41 | 71.38 | 1,380,236 | +0.14(+0.20%) |
Feb 14, 2013 | 71.07 | 72.03 | 71.00 | 71.23 | 1,112,739 | -0.12(-0.16%) |
Feb 13, 2013 | 71.29 | 71.50 | 70.34 | 71.35 | 1,149,482 | +0.33(+0.47%) |
Feb 12, 2013 | 70.83 | 71.04 | 70.03 | 71.02 | 970,498 | +0.19(+0.27%) |
Feb 11, 2013 | 71.06 | 71.30 | 69.78 | 70.83 | 838,964 | -0.46(-0.65%) |
Feb 08, 2013 | 70.78 | 72.03 | 70.48 | 71.29 | 1,436,764 | +1.59(+2.28%) |
Feb 07, 2013 | 72.15 | 73.18 | 66.56 | 69.70 | 5,677,807 | +3.83(+5.82%) |
Feb 06, 2013 | 65.82 | 66.34 | 65.53 | 65.87 | 938,686 | +0.61(+0.93%) |
Feb 04, 2013 | 66.24 | 66.61 | 65.18 | 65.26 | 1,176,949 | -1.29(-1.94%) |
Feb 01, 2013 | 66.68 | 66.90 | 65.92 | 66.55 | 1,054,847 | +0.13(+0.19%) |
Jan 31, 2013 | 66.38 | 66.91 | 65.99 | 66.43 | 1,128,006 | -0.01(-0.01%) |
Jan 30, 2013 | 67.23 | 67.66 | 66.41 | 66.44 | 875,114 | -0.94(-1.39%) |
Jan 29, 2013 | 68.51 | 68.51 | 67.30 | 67.38 | 942,888 | -1.24(-1.80%) |
Jan 28, 2013 | 68.14 | 69.31 | 67.99 | 68.61 | 1,154,900 | +0.62(+0.92%) |
Jan 25, 2013 | 67.77 | 68.36 | 67.56 | 67.99 | 777,299 | +0.22(+0.32%) |
Jan 24, 2013 | 67.76 | 68.20 | 67.14 | 67.77 | 650,715 | +0.23(+0.35%) |
Jan 23, 2013 | 66.73 | 67.71 | 66.66 | 67.54 | 453,084 | +0.61(+0.90%) |
Jan 22, 2013 | 66.63 | 67.26 | 66.50 | 66.93 | 462,956 | +0.30(+0.45%) |
Jan 18, 2013 | 66.35 | 66.66 | 66.18 | 66.63 | 294,864 | +0.30(+0.45%) |
Jan 17, 2013 | 66.09 | 67.07 | 66.05 | 66.34 | 497,663 | +0.05(+0.08%) |
Jan 16, 2013 | 66.70 | 66.70 | 65.94 | 66.28 | 407,999 | -0.25(-0.38%) |
Jan 15, 2013 | 65.38 | 66.61 | 64.62 | 66.53 | 489,094 | +0.96(+1.46%) |
Jan 14, 2013 | 65.07 | 65.80 | 64.96 | 65.58 | 733,986 | +0.26(+0.40%) |
Jan 11, 2013 | 65.13 | 66.63 | 64.58 | 65.31 | 863,479 | +0.48(+0.74%) |
Jan 10, 2013 | 65.56 | 65.56 | 64.61 | 64.84 | 645,433 | -0.57(-0.87%) |
Jan 09, 2013 | 65.41 | 66.16 | 65.25 | 65.41 | 594,929 | +0.20(+0.30%) |
Jan 08, 2013 | 66.11 | 66.55 | 65.18 | 65.21 | 930,024 | -1.08(-1.64%) |
Jan 07, 2013 | 66.09 | 66.68 | 66.09 | 66.29 | 1,166,984 | -0.23(-0.34%) |
Jan 04, 2013 | 65.73 | 66.53 | 65.41 | 66.52 | 680,601 | +1.02(+1.56%) |
Jan 03, 2013 | 65.82 | 66.35 | 65.17 | 65.50 | 576,127 | +0.00(+0.00%) |
Jan 02, 2013 | 65.64 | 65.69 | 64.77 | 65.50 | 885,897 | +0.13(+0.19%) |
Dec 31, 2012 | 64.50 | 65.55 | 64.42 | 65.37 | 501,762 | +0.76(+1.17%) |
Dec 28, 2012 | 64.08 | 64.92 | 63.96 | 64.61 | 467,127 | +0.15(+0.24%) |
Dec 27, 2012 | 63.76 | 64.63 | 63.33 | 64.46 | 685,398 | +0.67(+1.05%) |
Dec 26, 2012 | 63.95 | 64.30 | 63.35 | 63.79 | 566,191 | -0.16(-0.25%) |
Dec 24, 2012 | 63.70 | 64.23 | 63.43 | 63.95 | 197,636 | +0.46(+0.73%) |
Dec 21, 2012 | 64.10 | 64.66 | 63.26 | 63.49 | 1,339,579 | -1.27(-1.97%) |
Dec 20, 2012 | 65.30 | 65.88 | 64.58 | 64.76 | 489,209 | -0.32(-0.49%) |
Dec 19, 2012 | 66.00 | 66.32 | 65.04 | 65.08 | 704,128 | -0.73(-1.11%) |
Dec 18, 2012 | 66.18 | 66.28 | 65.62 | 65.81 | 1,294,757 | -0.14(-0.21%) |
Dec 17, 2012 | 65.84 | 66.34 | 65.57 | 65.95 | 809,710 | +0.42(+0.63%) |
Dec 14, 2012 | 65.88 | 66.41 | 65.38 | 65.53 | 760,821 | -0.40(-0.60%) |
Dec 13, 2012 | 65.87 | 66.45 | 65.71 | 65.93 | 533,766 | +0.22(+0.33%) |
Dec 12, 2012 | 66.16 | 68.11 | 65.57 | 65.71 | 1,120,083 | -0.04(-0.05%) |
Dec 11, 2012 | 65.99 | 66.21 | 65.49 | 65.75 | 1,086,330 | +0.12(+0.18%) |
Dec 10, 2012 | 64.21 | 65.86 | 64.15 | 65.63 | 712,698 | +0.97(+1.51%) |
Dec 07, 2012 | 65.22 | 65.28 | 64.53 | 64.66 | 470,403 | -0.30(-0.46%) |
Dec 06, 2012 | 65.31 | 65.53 | 64.70 | 64.95 | 544,642 | -0.23(-0.35%) |
Dec 05, 2012 | 65.53 | 65.87 | 65.02 | 65.18 | 763,272 | -0.16(-0.25%) |
Dec 04, 2012 | 65.77 | 65.83 | 64.97 | 65.34 | 959,361 | -0.70(-1.05%) |
Nov 30, 2012 | 66.37 | 66.71 | 65.90 | 66.04 | 2,158,268 | -0.70(-1.05%) |
Nov 29, 2012 | 64.50 | 66.85 | 64.42 | 66.74 | 3,556,969 | -3.74(-5.30%) |
Nov 28, 2012 | 69.03 | 70.48 | 68.87 | 70.48 | 540,411 | +1.32(+1.91%) |
Nov 27, 2012 | 70.47 | 70.48 | 68.64 | 69.16 | 1,468,828 | -1.40(-1.98%) |
Nov 26, 2012 | 70.94 | 71.36 | 70.05 | 70.56 | 821,421 | -0.79(-1.11%) |
Nov 23, 2012 | 70.26 | 71.43 | 70.09 | 71.36 | 219,782 | +1.00(+1.42%) |
Nov 21, 2012 | 70.07 | 70.59 | 69.66 | 70.35 | 264,252 | +0.25(+0.36%) |
Nov 20, 2012 | 69.99 | 70.86 | 69.61 | 70.10 | 666,653 | -0.13(-0.18%) |
Nov 19, 2012 | 69.90 | 70.61 | 69.64 | 70.23 | 900,727 | +0.80(+1.16%) |
Nov 16, 2012 | 69.97 | 70.42 | 69.42 | 69.42 | 1,625,190 | -0.54(-0.77%) |
Nov 15, 2012 | 69.96 | 70.46 | 69.31 | 69.96 | 1,038,907 | -0.32(-0.45%) |
Nov 14, 2012 | 71.91 | 72.31 | 69.78 | 70.28 | 1,153,569 | -1.28(-1.79%) |
Nov 13, 2012 | 70.43 | 72.73 | 70.43 | 71.56 | 1,621,830 | +0.90(+1.28%) |
Nov 12, 2012 | 71.75 | 72.06 | 70.32 | 70.66 | 937,661 | -0.13(-0.18%) |
Nov 09, 2012 | 70.77 | 72.91 | 70.41 | 70.79 | 2,013,701 | -0.89(-1.25%) |
Nov 08, 2012 | 71.91 | 73.54 | 71.50 | 71.68 | 2,296,614 | -0.32(-0.45%) |
Nov 07, 2012 | 72.28 | 73.21 | 71.87 | 72.00 | 1,089,015 | -0.61(-0.85%) |
Nov 06, 2012 | 73.00 | 73.81 | 72.37 | 72.62 | 1,446,909 | -0.32(-0.43%) |
Nov 05, 2012 | 72.31 | 73.18 | 71.56 | 72.93 | 1,000,665 | +0.74(+1.03%) |
Nov 02, 2012 | 72.97 | 73.33 | 71.66 | 72.19 | 2,694,960 | -0.93(-1.27%) |
Nov 01, 2012 | 63.77 | 75.83 | 63.27 | 73.12 | 4,868,460 | +9.08(+14.18%) |
Oct 31, 2012 | 61.98 | 64.20 | 61.54 | 64.04 | 907,991 | +2.53(+4.11%) |
Oct 26, 2012 | 61.49 | 61.51 | 61.51 | 61.51 | 780,929 | +0.22(+0.35%) |
Oct 25, 2012 | 60.56 | 61.57 | 60.56 | 61.30 | 925,021 | +0.95(+1.57%) |
Oct 24, 2012 | 60.93 | 61.05 | 59.62 | 60.35 | 925,801 | -0.40(-0.65%) |
Oct 23, 2012 | 59.31 | 60.98 | 58.74 | 60.75 | 1,436,340 | -1.03(-1.67%) |
Oct 19, 2012 | 61.60 | 61.96 | 61.25 | 61.78 | 571,078 | +0.11(+0.18%) |
Oct 18, 2012 | 61.55 | 62.22 | 60.68 | 61.67 | 1,118,460 | -0.04(-0.06%) |
Oct 17, 2012 | 61.48 | 61.71 | 60.77 | 61.70 | 773,621 | +0.16(+0.26%) |
Oct 16, 2012 | 60.96 | 62.12 | 60.79 | 61.54 | 824,802 | +0.36(+0.59%) |
Oct 15, 2012 | 61.49 | 61.49 | 60.21 | 61.18 | 586,140 | -0.18(-0.29%) |
Oct 12, 2012 | 61.88 | 61.88 | 61.30 | 61.36 | 576,871 | -0.47(-0.76%) |
Oct 11, 2012 | 62.79 | 62.79 | 61.52 | 61.83 | 631,922 | -0.56(-0.90%) |
Oct 10, 2012 | 63.00 | 63.48 | 62.26 | 62.39 | 843,968 | -0.74(-1.17%) |
Oct 09, 2012 | 63.76 | 64.03 | 63.01 | 63.13 | 699,159 | -0.60(-0.94%) |
Oct 08, 2012 | 62.88 | 64.16 | 62.71 | 63.73 | 739,872 | +0.65(+1.03%) |
Oct 05, 2012 | 62.95 | 63.77 | 62.76 | 63.08 | 575,058 | +0.34(+0.55%) |
Oct 04, 2012 | 61.72 | 62.88 | 61.49 | 62.73 | 699,169 | +1.23(+2.00%) |
Oct 03, 2012 | 62.20 | 62.34 | 61.43 | 61.51 | 502,417 | -0.37(-0.60%) |
Oct 02, 2012 | 61.61 | 61.96 | 61.25 | 61.88 | 660,379 | +0.50(+0.81%) |