Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 95.12 | 95.49 | 94.50 | 94.72 | 2,138,671 | -1.26(-1.31%) |
Sep 27, 2013 | 96.24 | 96.43 | 95.11 | 95.98 | 1,767,565 | -0.45(-0.47%) |
Sep 26, 2013 | 95.17 | 96.50 | 95.06 | 96.43 | 2,053,692 | +1.48(+1.56%) |
Sep 25, 2013 | 94.83 | 95.38 | 94.61 | 94.95 | 1,430,436 | -0.21(-0.22%) |
Sep 24, 2013 | 94.97 | 95.97 | 94.97 | 95.16 | 1,737,495 | +0.39(+0.41%) |
Sep 23, 2013 | 95.15 | 95.70 | 94.31 | 94.77 | 1,531,470 | -0.28(-0.30%) |
Sep 20, 2013 | 96.87 | 97.01 | 95.06 | 95.06 | 3,083,688 | -1.77(-1.83%) |
Sep 19, 2013 | 97.28 | 97.73 | 96.69 | 96.83 | 1,889,885 | -0.33(-0.34%) |
Sep 18, 2013 | 96.28 | 97.20 | 95.39 | 97.17 | 1,867,075 | +0.89(+0.93%) |
Sep 17, 2013 | 95.41 | 96.36 | 95.21 | 96.27 | 1,574,602 | +0.88(+0.92%) |
Sep 16, 2013 | 95.22 | 95.93 | 95.05 | 95.40 | 1,911,231 | +0.90(+0.95%) |
Sep 13, 2013 | 94.29 | 94.55 | 93.59 | 94.50 | 1,310,504 | +0.53(+0.56%) |
Sep 12, 2013 | 93.80 | 94.60 | 93.72 | 93.97 | 2,539,698 | -0.02(-0.02%) |
Sep 11, 2013 | 92.76 | 93.99 | 92.76 | 93.99 | 1,539,470 | +1.11(+1.20%) |
Sep 10, 2013 | 92.60 | 93.42 | 92.34 | 92.88 | 1,821,198 | +0.74(+0.81%) |
Sep 09, 2013 | 92.06 | 92.73 | 91.95 | 92.14 | 1,627,073 | +0.25(+0.27%) |
Sep 06, 2013 | 92.49 | 92.74 | 91.00 | 91.89 | 2,238,842 | -0.30(-0.33%) |
Sep 05, 2013 | 91.77 | 92.35 | 91.40 | 92.19 | 1,800,541 | -0.10(-0.10%) |
Sep 04, 2013 | 91.60 | 92.72 | 91.53 | 92.29 | 1,600,262 | +0.48(+0.52%) |
Sep 03, 2013 | 91.60 | 92.35 | 91.42 | 91.81 | 2,053,936 | +0.90(+0.99%) |
Aug 30, 2013 | 91.03 | 91.10 | 90.39 | 90.91 | 2,487,124 | +0.06(+0.07%) |
Aug 29, 2013 | 90.92 | 91.38 | 90.62 | 90.85 | 1,770,840 | +0.14(+0.16%) |
Aug 28, 2013 | 90.68 | 91.22 | 90.65 | 90.71 | 1,641,496 | +0.12(+0.13%) |
Aug 27, 2013 | 91.56 | 92.57 | 90.34 | 90.59 | 1,799,631 | -1.51(-1.64%) |
Aug 26, 2013 | 92.70 | 93.23 | 92.04 | 92.10 | 1,787,555 | -0.60(-0.64%) |
Aug 23, 2013 | 91.02 | 92.92 | 90.93 | 92.70 | 6,697,085 | +1.68(+1.85%) |
Aug 22, 2013 | 90.73 | 91.65 | 90.53 | 91.01 | 6,412,888 | +0.57(+0.63%) |
Aug 21, 2013 | 90.03 | 91.18 | 89.66 | 90.44 | 1,978,874 | +0.38(+0.42%) |
Aug 20, 2013 | 89.70 | 91.21 | 89.70 | 90.06 | 2,103,337 | +0.37(+0.41%) |
Aug 19, 2013 | 89.70 | 90.18 | 89.20 | 89.69 | 1,619,848 | -0.21(-0.24%) |
Aug 16, 2013 | 89.63 | 90.33 | 89.54 | 89.90 | 1,903,330 | +0.05(+0.06%) |
Aug 15, 2013 | 90.31 | 90.76 | 89.63 | 89.85 | 1,619,835 | -1.10(-1.21%) |
Aug 14, 2013 | 91.23 | 91.43 | 90.75 | 90.95 | 1,420,687 | -0.32(-0.35%) |
Aug 13, 2013 | 90.69 | 91.45 | 90.49 | 91.27 | 2,009,071 | +0.78(+0.86%) |
Aug 12, 2013 | 91.11 | 91.36 | 90.48 | 90.49 | 1,870,591 | -0.75(-0.82%) |
Aug 09, 2013 | 91.60 | 91.74 | 90.93 | 91.24 | 1,777,619 | -0.46(-0.50%) |
Aug 08, 2013 | 91.96 | 91.96 | 91.09 | 91.70 | 1,845,443 | +0.07(+0.08%) |
Aug 07, 2013 | 91.23 | 91.74 | 91.01 | 91.62 | 1,865,005 | +0.21(+0.23%) |
Aug 06, 2013 | 91.26 | 91.62 | 91.13 | 91.42 | 2,145,372 | +0.08(+0.09%) |
Aug 05, 2013 | 90.90 | 91.69 | 90.66 | 91.34 | 1,585,175 | +0.28(+0.31%) |
Aug 02, 2013 | 90.58 | 91.29 | 89.71 | 91.06 | 2,512,091 | +1.18(+1.31%) |
Aug 01, 2013 | 88.84 | 89.93 | 88.84 | 89.88 | 1,689,979 | +1.51(+1.71%) |
Jul 31, 2013 | 88.61 | 89.44 | 87.78 | 88.37 | 2,486,315 | +0.02(+0.03%) |
Jul 30, 2013 | 88.67 | 88.96 | 87.90 | 88.35 | 2,153,806 | +0.07(+0.08%) |
Jul 29, 2013 | 87.42 | 88.57 | 87.41 | 88.28 | 2,347,552 | -0.01(-0.01%) |
Jul 26, 2013 | 87.55 | 88.32 | 87.41 | 88.28 | 2,277,701 | +0.37(+0.42%) |
Jul 25, 2013 | 86.52 | 87.93 | 86.30 | 87.92 | 3,851,138 | +0.28(+0.32%) |
Jul 24, 2013 | 87.23 | 88.56 | 86.98 | 87.64 | 3,018,386 | +0.88(+1.02%) |
Jul 23, 2013 | 86.96 | 87.88 | 86.46 | 86.75 | 3,595,018 | +1.67(+1.96%) |
Jul 22, 2013 | 85.05 | 85.15 | 84.74 | 85.08 | 1,535,121 | +0.07(+0.09%) |
Jul 19, 2013 | 84.59 | 85.07 | 84.38 | 85.01 | 2,329,591 | +0.12(+0.14%) |
Jul 18, 2013 | 84.00 | 84.89 | 83.92 | 84.89 | 1,438,341 | +1.13(+1.34%) |
Jul 17, 2013 | 83.13 | 83.87 | 83.06 | 83.77 | 1,194,086 | +0.93(+1.12%) |
Jul 16, 2013 | 84.11 | 84.25 | 82.82 | 82.84 | 1,732,321 | -1.30(-1.55%) |
Jul 15, 2013 | 82.95 | 84.14 | 82.74 | 84.14 | 1,965,355 | +1.35(+1.64%) |
Jul 12, 2013 | 83.22 | 83.55 | 82.24 | 82.79 | 1,983,565 | -0.42(-0.50%) |
Jul 11, 2013 | 82.68 | 83.25 | 82.41 | 83.21 | 1,520,021 | +1.16(+1.42%) |
Jul 10, 2013 | 80.65 | 82.16 | 80.54 | 82.05 | 1,898,975 | +1.43(+1.78%) |
Jul 09, 2013 | 80.73 | 81.16 | 80.30 | 80.61 | 1,564,289 | +0.29(+0.37%) |
Jul 08, 2013 | 80.23 | 80.48 | 79.99 | 80.32 | 1,498,436 | +0.38(+0.47%) |
Jul 05, 2013 | 79.15 | 79.95 | 78.99 | 79.94 | 994,650 | +1.07(+1.36%) |
Jul 03, 2013 | 78.20 | 79.00 | 77.65 | 78.87 | 885,614 | +0.59(+0.75%) |
Jul 02, 2013 | 79.43 | 79.43 | 77.94 | 78.28 | 2,157,041 | -1.22(-1.54%) |
Jul 01, 2013 | 79.79 | 80.08 | 79.38 | 79.50 | 2,051,217 | -0.29(-0.37%) |
Jun 28, 2013 | 78.80 | 80.09 | 78.80 | 79.79 | 3,693,586 | +0.81(+1.02%) |
Jun 27, 2013 | 78.09 | 79.18 | 77.99 | 78.99 | 3,447,520 | +1.17(+1.50%) |
Jun 26, 2013 | 76.88 | 77.92 | 76.78 | 77.82 | 2,265,381 | +1.55(+2.03%) |
Jun 25, 2013 | 76.88 | 76.96 | 76.17 | 76.27 | 1,995,242 | -0.12(-0.15%) |
Jun 24, 2013 | 77.04 | 77.19 | 76.15 | 76.39 | 1,928,919 | -0.90(-1.17%) |
Jun 21, 2013 | 77.62 | 78.08 | 77.25 | 77.29 | 3,854,888 | +0.01(+0.02%) |
Jun 20, 2013 | 78.18 | 78.67 | 77.25 | 77.28 | 3,522,523 | -1.39(-1.77%) |
Jun 19, 2013 | 80.02 | 80.26 | 78.65 | 78.67 | 2,128,577 | -1.41(-1.76%) |
Jun 18, 2013 | 79.88 | 80.38 | 79.69 | 80.08 | 2,251,616 | +0.43(+0.54%) |
Jun 17, 2013 | 79.64 | 80.38 | 79.26 | 79.65 | 1,555,452 | +0.42(+0.53%) |
Jun 14, 2013 | 79.27 | 79.79 | 78.87 | 79.24 | 1,431,417 | -0.20(-0.25%) |
Jun 13, 2013 | 78.75 | 79.67 | 78.44 | 79.43 | 2,488,726 | +0.68(+0.86%) |
Jun 12, 2013 | 78.65 | 79.01 | 78.21 | 78.76 | 2,170,961 | +0.80(+1.03%) |
Jun 11, 2013 | 77.96 | 78.47 | 77.41 | 77.96 | 1,548,300 | -0.52(-0.67%) |
Jun 10, 2013 | 79.04 | 79.19 | 78.29 | 78.48 | 1,506,661 | -0.51(-0.64%) |
Jun 07, 2013 | 76.93 | 79.06 | 76.82 | 78.99 | 2,484,170 | +2.20(+2.86%) |
Jun 06, 2013 | 76.37 | 76.89 | 75.81 | 76.79 | 2,246,157 | +0.57(+0.75%) |
Jun 05, 2013 | 77.15 | 77.20 | 76.10 | 76.21 | 1,812,501 | -1.09(-1.41%) |
Jun 04, 2013 | 77.43 | 77.85 | 77.00 | 77.30 | 2,113,442 | -0.27(-0.35%) |
Jun 03, 2013 | 77.98 | 77.98 | 76.99 | 77.57 | 2,766,307 | -0.29(-0.37%) |
May 31, 2013 | 78.48 | 79.30 | 77.86 | 77.86 | 2,686,071 | -0.88(-1.12%) |
May 30, 2013 | 79.18 | 79.86 | 78.73 | 78.74 | 2,811,610 | +0.64(+0.82%) |
May 29, 2013 | 77.99 | 78.39 | 77.57 | 78.10 | 2,124,550 | -0.32(-0.41%) |
May 28, 2013 | 78.43 | 79.19 | 78.28 | 78.42 | 7,392,128 | +0.50(+0.64%) |
May 24, 2013 | 77.21 | 77.95 | 76.81 | 77.92 | 6,604,757 | +0.55(+0.71%) |
May 23, 2013 | 76.92 | 77.73 | 76.76 | 77.37 | 6,540,456 | -0.14(-0.18%) |
May 22, 2013 | 77.75 | 78.55 | 77.34 | 77.51 | 2,912,494 | -0.36(-0.47%) |
May 21, 2013 | 77.72 | 77.95 | 77.22 | 77.87 | 1,995,098 | +0.31(+0.40%) |
May 20, 2013 | 77.10 | 77.88 | 77.03 | 77.56 | 2,062,459 | +0.11(+0.14%) |
May 17, 2013 | 76.08 | 77.45 | 76.08 | 77.45 | 3,590,282 | +1.75(+2.32%) |
May 16, 2013 | 75.64 | 76.17 | 75.53 | 75.69 | 2,163,007 | -0.04(-0.05%) |
May 15, 2013 | 74.09 | 75.76 | 73.74 | 75.73 | 3,042,237 | +1.57(+2.12%) |
May 13, 2013 | 74.15 | 74.42 | 73.87 | 74.16 | 1,823,338 | -0.04(-0.05%) |
May 10, 2013 | 73.68 | 74.20 | 73.68 | 74.19 | 1,797,921 | +0.43(+0.58%) |
May 09, 2013 | 74.24 | 74.44 | 73.55 | 73.76 | 2,780,793 | -0.33(-0.44%) |
May 08, 2013 | 74.65 | 74.68 | 74.01 | 74.09 | 2,710,385 | -0.79(-1.05%) |
May 07, 2013 | 74.42 | 74.89 | 74.26 | 74.88 | 2,005,029 | +0.50(+0.68%) |
May 06, 2013 | 74.03 | 74.89 | 73.92 | 74.38 | 3,160,292 | +0.13(+0.18%) |
May 03, 2013 | 73.51 | 74.35 | 73.27 | 74.24 | 3,237,784 | +0.98(+1.33%) |
May 02, 2013 | 72.44 | 73.60 | 72.17 | 73.27 | 2,481,225 | +0.96(+1.33%) |
May 01, 2013 | 71.98 | 72.96 | 71.89 | 72.31 | 2,688,862 | +0.19(+0.26%) |
Apr 30, 2013 | 71.76 | 72.20 | 71.57 | 72.12 | 2,492,705 | +0.02(+0.03%) |
Apr 29, 2013 | 72.05 | 72.21 | 71.74 | 72.10 | 1,692,723 | +0.07(+0.09%) |
Apr 26, 2013 | 71.52 | 72.35 | 71.52 | 72.03 | 2,246,066 | +0.51(+0.71%) |
Apr 25, 2013 | 69.90 | 71.80 | 69.87 | 71.52 | 2,899,098 | +0.42(+0.59%) |
Apr 24, 2013 | 71.06 | 71.53 | 71.00 | 71.10 | 2,628,815 | +0.46(+0.65%) |
Apr 23, 2013 | 71.51 | 72.41 | 69.77 | 70.64 | 3,420,172 | +0.88(+1.26%) |
Apr 22, 2013 | 70.31 | 70.36 | 69.63 | 69.76 | 1,893,975 | -0.31(-0.45%) |
Apr 19, 2013 | 69.51 | 70.23 | 69.40 | 70.07 | 2,044,324 | +0.92(+1.33%) |
Apr 18, 2013 | 69.76 | 69.83 | 68.81 | 69.16 | 1,769,268 | -0.39(-0.57%) |
Apr 17, 2013 | 69.79 | 69.92 | 68.92 | 69.55 | 2,588,290 | -0.51(-0.73%) |
Apr 16, 2013 | 69.92 | 70.12 | 69.59 | 70.06 | 2,086,282 | +0.60(+0.86%) |
Apr 15, 2013 | 70.28 | 70.71 | 69.32 | 69.46 | 2,249,243 | -1.27(-1.79%) |
Apr 12, 2013 | 70.53 | 70.78 | 70.05 | 70.73 | 1,696,747 | -0.09(-0.12%) |
Apr 11, 2013 | 70.12 | 71.01 | 70.07 | 70.82 | 2,566,495 | +0.96(+1.38%) |
Apr 10, 2013 | 69.77 | 70.14 | 69.64 | 69.86 | 1,885,140 | +0.41(+0.60%) |
Apr 09, 2013 | 69.38 | 69.51 | 68.64 | 69.44 | 1,968,389 | +0.23(+0.34%) |
Apr 08, 2013 | 68.95 | 69.22 | 68.44 | 69.21 | 1,646,431 | +0.41(+0.59%) |
Apr 05, 2013 | 69.02 | 69.30 | 68.42 | 68.80 | 3,547,055 | -0.63(-0.91%) |
Apr 04, 2013 | 69.50 | 69.97 | 69.33 | 69.43 | 2,012,936 | +0.23(+0.33%) |
Apr 03, 2013 | 69.35 | 70.21 | 69.17 | 69.21 | 3,609,725 | +0.06(+0.08%) |
Apr 02, 2013 | 69.51 | 69.61 | 68.92 | 69.15 | 2,303,436 | +0.01(+0.01%) |
Apr 01, 2013 | 69.97 | 70.20 | 68.98 | 69.14 | 2,940,975 | -1.11(-1.57%) |
Mar 28, 2013 | 68.70 | 70.30 | 68.70 | 70.25 | 5,256,414 | +1.49(+2.17%) |
Mar 27, 2013 | 67.86 | 68.90 | 67.72 | 68.76 | 2,623,231 | +0.56(+0.82%) |
Mar 26, 2013 | 67.51 | 68.23 | 67.42 | 68.20 | 2,712,324 | +1.01(+1.51%) |
Mar 25, 2013 | 67.40 | 67.69 | 66.89 | 67.19 | 1,819,564 | +0.04(+0.05%) |
Mar 22, 2013 | 67.08 | 67.57 | 66.81 | 67.15 | 2,149,291 | +0.42(+0.63%) |
Mar 21, 2013 | 66.96 | 67.29 | 66.70 | 66.73 | 2,159,169 | -0.41(-0.61%) |
Mar 20, 2013 | 67.85 | 68.05 | 67.13 | 67.13 | 2,541,493 | -0.46(-0.68%) |
Mar 19, 2013 | 67.49 | 68.10 | 67.29 | 67.59 | 2,013,521 | +0.37(+0.55%) |
Mar 18, 2013 | 66.82 | 67.79 | 66.74 | 67.22 | 2,048,832 | -0.28(-0.41%) |
Mar 15, 2013 | 67.02 | 67.54 | 66.97 | 67.50 | 3,458,876 | +0.15(+0.22%) |
Mar 14, 2013 | 67.17 | 67.35 | 66.97 | 67.35 | 2,582,364 | +0.17(+0.26%) |
Mar 13, 2013 | 65.97 | 67.32 | 65.72 | 67.18 | 2,856,603 | +1.40(+2.14%) |
Mar 12, 2013 | 65.67 | 65.82 | 65.47 | 65.77 | 2,907,573 | -0.12(-0.19%) |
Mar 11, 2013 | 65.35 | 65.93 | 65.29 | 65.90 | 2,890,710 | +0.40(+0.61%) |
Mar 08, 2013 | 64.89 | 65.65 | 64.76 | 65.50 | 2,433,695 | +0.87(+1.35%) |
Mar 07, 2013 | 64.44 | 64.98 | 64.35 | 64.62 | 1,945,752 | +0.31(+0.49%) |
Mar 06, 2013 | 64.12 | 64.35 | 63.84 | 64.31 | 2,314,710 | +0.40(+0.63%) |
Mar 05, 2013 | 63.39 | 64.11 | 63.32 | 63.91 | 2,050,598 | +0.52(+0.82%) |
Mar 04, 2013 | 63.93 | 63.97 | 62.96 | 63.39 | 2,427,388 | -0.78(-1.21%) |
Mar 01, 2013 | 63.87 | 64.32 | 63.39 | 64.17 | 2,564,441 | +0.12(+0.19%) |
Feb 28, 2013 | 64.31 | 64.59 | 64.00 | 64.05 | 3,137,010 | -0.24(-0.37%) |
Feb 27, 2013 | 62.53 | 64.47 | 62.53 | 64.29 | 3,663,749 | +1.59(+2.53%) |
Feb 26, 2013 | 63.26 | 63.45 | 62.51 | 62.70 | 16,781,936 | -0.42(-0.66%) |
Feb 25, 2013 | 63.51 | 63.98 | 63.00 | 63.12 | 15,112,401 | -0.17(-0.27%) |
Feb 22, 2013 | 63.13 | 63.69 | 62.95 | 63.29 | 9,536,061 | +0.40(+0.64%) |
Feb 21, 2013 | 62.95 | 63.06 | 62.56 | 62.89 | 2,724,382 | -0.12(-0.19%) |
Feb 20, 2013 | 63.15 | 63.55 | 63.00 | 63.01 | 4,015,235 | -0.36(-0.57%) |
Feb 19, 2013 | 63.17 | 63.37 | 62.78 | 63.37 | 3,400,537 | +0.26(+0.41%) |
Feb 15, 2013 | 62.54 | 63.11 | 62.52 | 63.11 | 3,570,773 | +0.57(+0.91%) |
Feb 14, 2013 | 62.11 | 62.74 | 61.68 | 62.54 | 3,341,727 | +0.01(+0.02%) |
Feb 13, 2013 | 62.71 | 62.84 | 62.12 | 62.53 | 2,645,230 | -0.14(-0.23%) |
Feb 12, 2013 | 63.05 | 63.20 | 62.49 | 62.67 | 2,432,168 | -0.19(-0.31%) |
Feb 11, 2013 | 63.20 | 63.21 | 62.64 | 62.87 | 2,480,665 | -0.34(-0.55%) |
Feb 08, 2013 | 62.80 | 63.37 | 62.80 | 63.21 | 2,696,685 | +0.41(+0.65%) |
Feb 07, 2013 | 62.77 | 63.24 | 62.38 | 62.80 | 2,733,196 | -0.11(-0.18%) |
Feb 06, 2013 | 62.27 | 62.92 | 62.21 | 62.92 | 3,514,160 | +0.65(+1.04%) |
Feb 04, 2013 | 62.16 | 62.57 | 62.03 | 62.27 | 3,950,891 | -0.37(-0.60%) |
Feb 01, 2013 | 62.86 | 63.05 | 62.03 | 62.64 | 4,772,445 | +0.25(+0.40%) |
Jan 31, 2013 | 63.25 | 63.48 | 62.29 | 62.39 | 7,397,665 | -0.96(-1.52%) |
Jan 30, 2013 | 64.55 | 64.63 | 63.23 | 63.36 | 9,529,073 | -1.18(-1.83%) |
Jan 29, 2013 | 64.25 | 65.01 | 64.14 | 64.53 | 4,216,478 | +0.38(+0.59%) |
Jan 28, 2013 | 66.43 | 66.43 | 63.93 | 64.15 | 5,808,712 | -2.20(-3.32%) |
Jan 25, 2013 | 66.97 | 66.98 | 66.28 | 66.36 | 4,686,531 | -0.62(-0.92%) |
Jan 24, 2013 | 69.32 | 69.32 | 66.72 | 66.98 | 5,749,658 | -2.03(-2.94%) |
Jan 23, 2013 | 68.03 | 69.00 | 67.53 | 69.00 | 3,365,125 | +0.53(+0.78%) |
Jan 22, 2013 | 67.51 | 68.67 | 67.36 | 68.47 | 2,247,926 | +0.98(+1.45%) |
Jan 18, 2013 | 68.05 | 68.17 | 67.43 | 67.49 | 3,361,901 | -0.56(-0.82%) |
Jan 17, 2013 | 67.49 | 68.23 | 67.31 | 68.05 | 1,870,844 | +0.86(+1.28%) |
Jan 16, 2013 | 67.35 | 67.38 | 66.82 | 67.19 | 1,605,806 | -0.34(-0.50%) |
Jan 15, 2013 | 67.15 | 67.76 | 67.05 | 67.53 | 1,725,323 | +0.08(+0.12%) |
Jan 14, 2013 | 66.86 | 67.47 | 66.86 | 67.45 | 1,183,555 | +0.14(+0.21%) |
Jan 11, 2013 | 67.84 | 68.07 | 67.25 | 67.31 | 1,634,977 | -0.29(-0.43%) |
Jan 10, 2013 | 67.71 | 67.77 | 67.20 | 67.59 | 2,276,962 | +0.09(+0.13%) |
Jan 09, 2013 | 66.92 | 67.54 | 66.52 | 67.51 | 1,795,683 | +0.74(+1.11%) |
Jan 08, 2013 | 67.37 | 67.37 | 66.40 | 66.77 | 1,866,478 | -0.91(-1.34%) |
Jan 07, 2013 | 67.10 | 67.77 | 67.09 | 67.67 | 1,859,664 | +0.23(+0.34%) |
Jan 04, 2013 | 67.46 | 67.51 | 66.85 | 67.44 | 2,421,623 | +0.25(+0.37%) |
Jan 03, 2013 | 67.17 | 67.74 | 66.85 | 67.19 | 2,545,222 | +0.20(+0.30%) |
Jan 02, 2013 | 67.14 | 67.23 | 66.49 | 66.99 | 3,128,460 | +0.73(+1.11%) |
Dec 31, 2012 | 65.22 | 66.36 | 64.44 | 66.26 | 2,469,436 | +0.65(+1.00%) |
Dec 28, 2012 | 66.28 | 66.54 | 65.42 | 65.60 | 2,244,727 | -1.07(-1.61%) |
Dec 27, 2012 | 66.14 | 66.79 | 65.88 | 66.67 | 2,413,976 | +0.57(+0.87%) |
Dec 26, 2012 | 66.63 | 66.92 | 66.08 | 66.10 | 1,363,974 | -0.53(-0.80%) |
Dec 24, 2012 | 66.90 | 66.90 | 66.45 | 66.63 | 914,383 | -0.26(-0.39%) |
Dec 21, 2012 | 65.50 | 67.13 | 65.48 | 66.89 | 5,470,437 | +0.45(+0.68%) |
Dec 20, 2012 | 66.44 | 66.77 | 66.01 | 66.44 | 3,216,802 | -0.29(-0.44%) |
Dec 19, 2012 | 66.77 | 67.28 | 66.21 | 66.73 | 2,690,600 | -0.01(-0.02%) |
Dec 18, 2012 | 65.03 | 66.80 | 64.93 | 66.75 | 7,903,035 | +1.80(+2.78%) |
Dec 17, 2012 | 64.06 | 65.20 | 63.77 | 64.94 | 2,326,042 | +1.05(+1.64%) |
Dec 14, 2012 | 64.64 | 64.68 | 63.81 | 63.89 | 2,362,691 | -0.74(-1.14%) |
Dec 13, 2012 | 65.73 | 65.83 | 64.50 | 64.63 | 3,389,782 | -1.31(-1.98%) |
Dec 12, 2012 | 66.30 | 66.62 | 65.85 | 65.94 | 2,095,529 | -0.14(-0.21%) |
Dec 11, 2012 | 66.59 | 66.80 | 66.01 | 66.08 | 1,921,862 | -0.29(-0.44%) |
Dec 10, 2012 | 65.90 | 66.58 | 65.75 | 66.37 | 1,647,348 | +0.37(+0.55%) |
Dec 07, 2012 | 65.78 | 66.08 | 65.47 | 66.01 | 1,481,580 | +0.30(+0.46%) |
Dec 06, 2012 | 65.78 | 66.03 | 65.22 | 65.70 | 2,336,212 | -0.04(-0.05%) |
Dec 05, 2012 | 65.81 | 66.13 | 65.14 | 65.74 | 2,590,738 | +0.04(+0.05%) |
Dec 04, 2012 | 65.62 | 66.29 | 65.54 | 65.70 | 2,921,643 | -1.31(-1.95%) |
Nov 30, 2012 | 67.04 | 67.59 | 66.82 | 67.01 | 2,299,996 | +0.19(+0.28%) |
Nov 29, 2012 | 66.44 | 67.10 | 66.14 | 66.82 | 2,946,079 | +0.35(+0.53%) |
Nov 28, 2012 | 65.66 | 66.47 | 65.16 | 66.47 | 2,286,562 | +0.43(+0.64%) |
Nov 27, 2012 | 66.06 | 66.69 | 65.78 | 66.05 | 2,571,178 | -0.13(-0.20%) |
Nov 26, 2012 | 65.49 | 66.23 | 65.09 | 66.18 | 2,840,767 | +1.04(+1.59%) |
Nov 23, 2012 | 64.37 | 65.20 | 64.32 | 65.15 | 919,487 | +0.94(+1.46%) |
Nov 21, 2012 | 64.20 | 64.41 | 64.07 | 64.21 | 1,212,655 | +0.23(+0.37%) |
Nov 20, 2012 | 64.20 | 64.26 | 63.37 | 63.98 | 2,136,855 | -0.21(-0.33%) |
Nov 19, 2012 | 63.02 | 64.20 | 62.89 | 64.19 | 2,856,274 | +1.43(+2.28%) |
Nov 16, 2012 | 62.31 | 62.96 | 61.87 | 62.76 | 2,328,333 | +0.62(+1.00%) |
Nov 15, 2012 | 62.44 | 62.81 | 61.78 | 62.13 | 2,187,395 | -0.38(-0.60%) |
Nov 14, 2012 | 64.18 | 64.26 | 62.34 | 62.51 | 2,724,481 | -1.47(-2.30%) |
Nov 13, 2012 | 63.19 | 64.61 | 63.14 | 63.98 | 3,238,069 | +0.26(+0.41%) |
Nov 12, 2012 | 63.72 | 63.95 | 63.20 | 63.71 | 2,185,917 | -0.12(-0.19%) |
Nov 09, 2012 | 63.49 | 64.39 | 63.25 | 63.83 | 2,512,331 | +0.04(+0.07%) |
Nov 08, 2012 | 63.33 | 64.54 | 63.33 | 63.79 | 2,499,923 | -0.87(-1.35%) |
Nov 07, 2012 | 65.61 | 66.24 | 63.41 | 64.66 | 5,235,168 | -2.64(-3.92%) |
Nov 06, 2012 | 66.87 | 68.05 | 66.60 | 67.30 | 2,649,635 | +0.55(+0.82%) |
Nov 05, 2012 | 66.32 | 66.97 | 65.87 | 66.76 | 2,413,258 | +0.27(+0.41%) |
Nov 02, 2012 | 67.04 | 67.25 | 66.33 | 66.49 | 3,331,539 | -0.33(-0.50%) |
Nov 01, 2012 | 66.52 | 67.30 | 66.44 | 66.82 | 1,676,182 | +0.37(+0.56%) |
Oct 31, 2012 | 67.00 | 67.07 | 66.00 | 66.45 | 1,651,669 | +0.59(+0.89%) |
Oct 26, 2012 | 65.88 | 65.86 | 65.86 | 65.86 | 2,070,714 | -0.50(-0.76%) |
Oct 25, 2012 | 67.05 | 67.20 | 65.84 | 66.37 | 1,566,939 | -0.26(-0.39%) |
Oct 24, 2012 | 65.33 | 67.37 | 65.33 | 66.63 | 2,834,965 | +1.40(+2.14%) |
Oct 23, 2012 | 65.47 | 65.58 | 64.83 | 65.23 | 1,723,074 | -0.67(-1.01%) |
Oct 19, 2012 | 66.83 | 66.90 | 65.76 | 65.90 | 2,142,313 | -1.01(-1.52%) |
Oct 18, 2012 | 66.39 | 66.97 | 66.11 | 66.91 | 1,643,087 | +0.52(+0.79%) |
Oct 17, 2012 | 66.42 | 66.67 | 66.15 | 66.39 | 1,415,995 | +0.15(+0.22%) |
Oct 16, 2012 | 65.88 | 66.27 | 65.77 | 66.24 | 1,639,166 | +0.62(+0.94%) |
Oct 15, 2012 | 65.80 | 65.93 | 65.56 | 65.62 | 1,773,684 | -0.33(-0.49%) |
Oct 12, 2012 | 66.02 | 66.61 | 65.62 | 65.95 | 1,366,243 | +0.17(+0.26%) |
Oct 11, 2012 | 66.11 | 66.29 | 65.76 | 65.78 | 751,847 | +0.01(+0.01%) |
Oct 10, 2012 | 66.56 | 66.56 | 65.61 | 65.77 | 1,410,592 | -0.72(-1.08%) |
Oct 09, 2012 | 66.73 | 67.27 | 66.48 | 66.49 | 1,136,171 | -0.21(-0.31%) |
Oct 08, 2012 | 66.83 | 67.10 | 66.69 | 66.69 | 886,002 | -0.26(-0.38%) |
Oct 05, 2012 | 67.25 | 67.32 | 66.78 | 66.95 | 1,653,094 | -0.11(-0.16%) |
Oct 04, 2012 | 66.39 | 67.10 | 66.33 | 67.05 | 1,916,044 | +1.01(+1.54%) |
Oct 03, 2012 | 66.17 | 66.44 | 65.86 | 66.04 | 1,870,229 | -0.05(-0.08%) |
Oct 02, 2012 | 66.37 | 66.47 | 65.47 | 66.09 | 1,919,283 | -0.20(-0.30%) |