Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 83.28 | 84.59 | 82.76 | 83.90 | 0 | +0.01(+0.01%) |
Sep 26, 2013 | 83.73 | 84.27 | 83.33 | 83.89 | 194,460 | +0.07(+0.09%) |
Sep 25, 2013 | 82.32 | 83.84 | 81.68 | 83.82 | 238,943 | +1.41(+1.71%) |
Sep 24, 2013 | 82.24 | 83.19 | 81.48 | 82.41 | 176,069 | +0.19(+0.23%) |
Sep 23, 2013 | 83.15 | 83.56 | 82.01 | 82.22 | 0 | -0.81(-0.97%) |
Sep 20, 2013 | 82.37 | 83.50 | 82.15 | 83.03 | 0 | +0.68(+0.82%) |
Sep 19, 2013 | 84.57 | 85.27 | 81.42 | 82.35 | 0 | -2.39(-2.82%) |
Sep 18, 2013 | 85.51 | 86.27 | 84.39 | 84.74 | 0 | -0.94(-1.09%) |
Sep 17, 2013 | 84.07 | 85.74 | 83.73 | 85.68 | 0 | +1.61(+1.92%) |
Sep 16, 2013 | 84.60 | 84.09 | 83.42 | 84.07 | 0 | +0.55(+0.65%) |
Sep 13, 2013 | 82.91 | 83.66 | 82.27 | 83.52 | 0 | +0.48(+0.58%) |
Sep 12, 2013 | 82.97 | 83.45 | 82.60 | 83.04 | 0 | +0.33(+0.40%) |
Sep 11, 2013 | 82.82 | 83.22 | 82.36 | 82.70 | 0 | -0.10(-0.13%) |
Sep 10, 2013 | 82.64 | 83.04 | 82.06 | 82.81 | 203,117 | +0.67(+0.81%) |
Sep 09, 2013 | 82.35 | 82.94 | 81.85 | 82.14 | 0 | -0.42(-0.51%) |
Sep 06, 2013 | 83.42 | 83.43 | 81.09 | 82.56 | 0 | -0.10(-0.12%) |
Sep 05, 2013 | 82.40 | 83.35 | 82.14 | 82.66 | 108,217 | +0.42(+0.52%) |
Sep 04, 2013 | 81.17 | 82.97 | 80.36 | 82.23 | 176,050 | +1.10(+1.35%) |
Sep 03, 2013 | 81.81 | 83.18 | 79.81 | 81.14 | 0 | -0.19(-0.23%) |
Aug 30, 2013 | 82.97 | 82.97 | 80.97 | 81.32 | 0 | -1.76(-2.12%) |
Aug 29, 2013 | 81.94 | 84.15 | 81.65 | 83.08 | 0 | +1.04(+1.27%) |
Aug 28, 2013 | 81.29 | 82.60 | 80.41 | 82.05 | 130,312 | +0.92(+1.13%) |
Aug 27, 2013 | 83.37 | 83.66 | 81.12 | 81.13 | 74,849 | -3.09(-3.67%) |
Aug 26, 2013 | 84.76 | 85.07 | 83.63 | 84.22 | 109,170 | -0.59(-0.70%) |
Aug 23, 2013 | 85.31 | 86.34 | 84.43 | 84.81 | 0 | -0.52(-0.61%) |
Aug 22, 2013 | 84.80 | 86.37 | 84.80 | 85.33 | 0 | +0.43(+0.50%) |
Aug 21, 2013 | 84.23 | 85.75 | 84.05 | 84.90 | 0 | +0.49(+0.58%) |
Aug 20, 2013 | 83.30 | 84.59 | 83.09 | 84.41 | 121,337 | +1.23(+1.48%) |
Aug 19, 2013 | 82.56 | 83.71 | 82.53 | 83.18 | 0 | +0.15(+0.18%) |
Aug 16, 2013 | 83.01 | 84.19 | 82.61 | 83.03 | 0 | -0.17(-0.20%) |
Aug 15, 2013 | 83.38 | 83.67 | 81.59 | 83.20 | 361,282 | -0.80(-0.95%) |
Aug 14, 2013 | 84.82 | 84.89 | 83.84 | 83.99 | 0 | -0.62(-0.73%) |
Aug 13, 2013 | 84.12 | 84.88 | 83.38 | 84.61 | 328,663 | +0.45(+0.54%) |
Aug 12, 2013 | 84.54 | 84.64 | 83.79 | 84.16 | 255,139 | -0.49(-0.58%) |
Aug 09, 2013 | 85.56 | 85.68 | 84.53 | 84.65 | 119,065 | -0.89(-1.04%) |
Aug 08, 2013 | 85.73 | 86.26 | 84.33 | 85.54 | 202,623 | +0.38(+0.45%) |
Aug 07, 2013 | 86.04 | 86.15 | 84.83 | 85.16 | 194,704 | -1.24(-1.44%) |
Aug 06, 2013 | 87.53 | 87.53 | 86.04 | 86.40 | 142,368 | -0.69(-0.79%) |
Aug 05, 2013 | 86.92 | 87.51 | 86.42 | 87.09 | 154,956 | +0.22(+0.26%) |
Aug 02, 2013 | 87.54 | 87.63 | 86.32 | 86.87 | 108,502 | -0.64(-0.73%) |
Aug 01, 2013 | 85.52 | 88.34 | 85.52 | 87.51 | 393,666 | +2.63(+3.10%) |
Jul 31, 2013 | 85.22 | 85.91 | 84.44 | 84.87 | 0 | +0.06(+0.07%) |
Jul 30, 2013 | 84.38 | 85.92 | 84.38 | 84.82 | 176,403 | +0.23(+0.27%) |
Jul 29, 2013 | 85.77 | 85.94 | 84.30 | 84.59 | 0 | -1.27(-1.48%) |
Jul 26, 2013 | 86.56 | 86.95 | 85.38 | 85.86 | 0 | -0.87(-1.00%) |
Jul 25, 2013 | 86.10 | 87.73 | 86.00 | 86.73 | 0 | +0.34(+0.40%) |
Jul 24, 2013 | 85.66 | 86.44 | 84.29 | 86.38 | 0 | +1.41(+1.66%) |
Jul 23, 2013 | 84.37 | 86.07 | 83.05 | 84.98 | 0 | +0.42(+0.49%) |
Jul 22, 2013 | 84.32 | 84.70 | 83.96 | 84.56 | 0 | +0.60(+0.72%) |
Jul 19, 2013 | 84.10 | 84.50 | 83.79 | 83.96 | 0 | -0.30(-0.35%) |
Jul 18, 2013 | 82.87 | 84.46 | 82.67 | 84.25 | 0 | +1.39(+1.68%) |
Jul 17, 2013 | 82.70 | 83.09 | 82.36 | 82.86 | 114,939 | +0.57(+0.69%) |
Jul 16, 2013 | 82.65 | 82.87 | 81.30 | 82.30 | 0 | -0.44(-0.53%) |
Jul 15, 2013 | 82.35 | 82.94 | 81.89 | 82.73 | 0 | +0.40(+0.48%) |
Jul 12, 2013 | 81.17 | 82.59 | 80.66 | 82.33 | 0 | +1.14(+1.40%) |
Jul 11, 2013 | 82.05 | 82.51 | 80.28 | 81.19 | 306,309 | -0.75(-0.92%) |
Jul 10, 2013 | 82.06 | 82.36 | 81.17 | 81.94 | 0 | -0.10(-0.12%) |
Jul 09, 2013 | 83.43 | 84.00 | 81.29 | 82.05 | 0 | +0.61(+0.75%) |
Jul 08, 2013 | 81.30 | 81.71 | 80.90 | 81.43 | 0 | +0.65(+0.80%) |
Jul 05, 2013 | 78.78 | 80.83 | 78.38 | 80.79 | 0 | +2.92(+3.75%) |
Jul 03, 2013 | 77.94 | 78.32 | 77.35 | 77.87 | 0 | -0.94(-1.19%) |
Jul 02, 2013 | 78.60 | 80.04 | 78.44 | 78.80 | 0 | +0.33(+0.43%) |
Jul 01, 2013 | 77.34 | 79.67 | 77.34 | 78.47 | 0 | +1.50(+1.95%) |
Jun 28, 2013 | 77.26 | 78.31 | 76.97 | 76.97 | 784,805 | -0.80(-1.03%) |
Jun 27, 2013 | 76.85 | 78.23 | 76.34 | 77.76 | 0 | +1.58(+2.07%) |
Jun 26, 2013 | 77.13 | 77.21 | 75.10 | 76.19 | 0 | -0.22(-0.29%) |
Jun 25, 2013 | 74.91 | 76.60 | 73.64 | 76.41 | 0 | +2.51(+3.39%) |
Jun 24, 2013 | 73.14 | 74.65 | 72.73 | 73.91 | 0 | -0.08(-0.11%) |
Jun 21, 2013 | 73.80 | 74.58 | 73.41 | 73.99 | 780,641 | +0.38(+0.52%) |
Jun 20, 2013 | 72.32 | 74.25 | 72.20 | 73.61 | 0 | +0.63(+0.86%) |
Jun 19, 2013 | 73.38 | 73.65 | 72.59 | 72.98 | 0 | -0.50(-0.68%) |
Jun 18, 2013 | 73.46 | 74.12 | 73.19 | 73.48 | 0 | +0.19(+0.27%) |
Jun 17, 2013 | 73.55 | 73.96 | 72.87 | 73.29 | 360,239 | +0.00(+0.00%) |
Jun 14, 2013 | 73.04 | 73.68 | 72.42 | 73.29 | 0 | +0.98(+1.36%) |
Jun 13, 2013 | 71.15 | 72.31 | 70.92 | 72.30 | 182,864 | +0.97(+1.36%) |
Jun 12, 2013 | 72.05 | 72.19 | 71.27 | 71.33 | 133,280 | -0.44(-0.62%) |
Jun 11, 2013 | 72.35 | 72.69 | 71.66 | 71.77 | 246,202 | -1.37(-1.88%) |
Jun 10, 2013 | 72.31 | 73.40 | 71.97 | 73.15 | 0 | +0.97(+1.35%) |
Jun 07, 2013 | 71.77 | 72.36 | 71.21 | 72.17 | 0 | +1.06(+1.49%) |
Jun 06, 2013 | 70.62 | 71.13 | 70.08 | 71.12 | 0 | +0.79(+1.12%) |
Jun 05, 2013 | 71.38 | 71.51 | 70.31 | 70.33 | 0 | -1.07(-1.49%) |
Jun 04, 2013 | 71.24 | 72.21 | 70.94 | 71.39 | 0 | +0.03(+0.04%) |
Jun 03, 2013 | 71.53 | 71.82 | 70.41 | 71.37 | 290,953 | -0.19(-0.26%) |
May 31, 2013 | 71.56 | 72.27 | 71.42 | 71.55 | 208,502 | -0.28(-0.39%) |
May 30, 2013 | 71.30 | 72.01 | 70.74 | 71.83 | 0 | +0.53(+0.74%) |
May 29, 2013 | 71.25 | 71.89 | 70.88 | 71.30 | 278,488 | -0.48(-0.67%) |
May 28, 2013 | 72.31 | 72.39 | 71.24 | 71.78 | 407,088 | -0.24(-0.33%) |
May 24, 2013 | 71.23 | 72.07 | 71.15 | 72.02 | 0 | +0.51(+0.71%) |
May 23, 2013 | 71.48 | 71.82 | 70.73 | 71.51 | 0 | -0.19(-0.27%) |
May 22, 2013 | 72.40 | 72.66 | 71.19 | 71.71 | 0 | -0.79(-1.09%) |
May 21, 2013 | 72.46 | 72.70 | 72.28 | 72.50 | 0 | -0.06(-0.08%) |
May 20, 2013 | 72.57 | 73.00 | 72.18 | 72.55 | 0 | -0.26(-0.36%) |
May 17, 2013 | 71.54 | 73.27 | 71.35 | 72.81 | 0 | +1.37(+1.92%) |
May 16, 2013 | 71.58 | 71.81 | 71.30 | 71.44 | 182,654 | -0.07(-0.10%) |
May 15, 2013 | 71.26 | 71.74 | 71.13 | 71.51 | 0 | +0.44(+0.63%) |
May 13, 2013 | 70.92 | 71.59 | 70.75 | 71.07 | 0 | +0.05(+0.07%) |
May 10, 2013 | 71.00 | 71.36 | 70.89 | 71.02 | 0 | +0.02(+0.03%) |
May 09, 2013 | 70.75 | 71.44 | 70.64 | 71.00 | 0 | +0.07(+0.10%) |
May 08, 2013 | 69.74 | 71.05 | 69.45 | 70.93 | 0 | +1.14(+1.63%) |
May 07, 2013 | 68.29 | 69.91 | 68.28 | 69.79 | 0 | +1.46(+2.14%) |
May 06, 2013 | 67.46 | 68.36 | 67.20 | 68.33 | 0 | +1.03(+1.53%) |
May 03, 2013 | 66.95 | 67.52 | 66.40 | 67.30 | 0 | +0.90(+1.35%) |
May 02, 2013 | 66.07 | 67.12 | 66.02 | 66.40 | 0 | +0.38(+0.58%) |
May 01, 2013 | 66.28 | 66.37 | 65.53 | 66.02 | 0 | -0.37(-0.56%) |
Apr 30, 2013 | 66.05 | 66.39 | 65.43 | 66.39 | 913,400 | +0.37(+0.56%) |
Apr 29, 2013 | 67.32 | 67.60 | 65.78 | 66.02 | 637,437 | -1.03(-1.53%) |
Apr 26, 2013 | 67.36 | 67.44 | 66.69 | 67.05 | 359,600 | -0.22(-0.33%) |
Apr 25, 2013 | 67.54 | 67.83 | 67.17 | 67.27 | 460,435 | -0.41(-0.60%) |
Apr 24, 2013 | 67.92 | 69.55 | 67.64 | 67.68 | 0 | -0.39(-0.57%) |
Apr 23, 2013 | 70.94 | 72.30 | 66.04 | 68.07 | 2,479,476 | -2.70(-3.81%) |
Apr 22, 2013 | 71.40 | 71.40 | 70.40 | 70.76 | 103,752 | -0.49(-0.69%) |
Apr 19, 2013 | 70.81 | 71.57 | 70.60 | 71.26 | 83,563 | +0.63(+0.89%) |
Apr 18, 2013 | 71.41 | 71.61 | 70.54 | 70.62 | 98,892 | -0.76(-1.06%) |
Apr 17, 2013 | 71.89 | 72.01 | 70.68 | 71.38 | 171,486 | -0.89(-1.23%) |
Apr 16, 2013 | 71.51 | 72.37 | 71.19 | 72.27 | 190,976 | +1.33(+1.87%) |
Apr 15, 2013 | 72.42 | 72.76 | 70.94 | 70.95 | 214,787 | -1.66(-2.29%) |
Apr 12, 2013 | 72.62 | 72.90 | 72.25 | 72.61 | 152,050 | -0.10(-0.14%) |
Apr 11, 2013 | 72.19 | 72.91 | 72.07 | 72.71 | 200,117 | +0.05(+0.06%) |
Apr 10, 2013 | 71.82 | 72.70 | 71.82 | 72.66 | 207,283 | +0.79(+1.10%) |
Apr 09, 2013 | 72.11 | 72.50 | 71.48 | 71.88 | 96,271 | -0.15(-0.21%) |
Apr 08, 2013 | 71.70 | 72.02 | 70.74 | 72.02 | 133,143 | +0.51(+0.71%) |
Apr 05, 2013 | 70.63 | 71.65 | 70.33 | 71.51 | 193,603 | +0.06(+0.09%) |
Apr 04, 2013 | 72.13 | 72.13 | 71.00 | 71.45 | 229,734 | -0.39(-0.54%) |
Apr 03, 2013 | 73.40 | 73.55 | 71.61 | 71.84 | 256,399 | -1.34(-1.84%) |
Apr 02, 2013 | 73.87 | 73.87 | 72.91 | 73.18 | 534,865 | -0.16(-0.21%) |
Apr 01, 2013 | 73.05 | 73.35 | 72.47 | 73.34 | 206,204 | +0.32(+0.44%) |
Mar 28, 2013 | 73.44 | 73.44 | 72.31 | 73.02 | 191,750 | -0.20(-0.28%) |
Mar 27, 2013 | 72.50 | 73.39 | 72.24 | 73.22 | 111,720 | +0.30(+0.41%) |
Mar 26, 2013 | 73.47 | 73.47 | 72.59 | 72.92 | 231,414 | -0.05(-0.06%) |
Mar 25, 2013 | 72.77 | 73.26 | 72.08 | 72.97 | 313,550 | +0.48(+0.67%) |
Mar 22, 2013 | 71.83 | 72.55 | 71.74 | 72.49 | 133,094 | +0.76(+1.06%) |
Mar 21, 2013 | 71.81 | 72.15 | 71.48 | 71.73 | 261,486 | -0.41(-0.57%) |
Mar 20, 2013 | 72.18 | 72.53 | 71.56 | 72.14 | 120,199 | +0.37(+0.52%) |
Mar 19, 2013 | 71.20 | 71.94 | 71.09 | 71.77 | 147,376 | +0.52(+0.73%) |
Mar 18, 2013 | 71.11 | 72.02 | 70.88 | 71.25 | 369,150 | -0.40(-0.56%) |
Mar 15, 2013 | 70.82 | 71.65 | 70.62 | 71.64 | 306,584 | +0.86(+1.22%) |
Mar 14, 2013 | 70.35 | 70.91 | 70.35 | 70.78 | 155,766 | +0.45(+0.65%) |
Mar 13, 2013 | 69.92 | 70.63 | 69.92 | 70.33 | 97,126 | +0.39(+0.56%) |
Mar 12, 2013 | 70.07 | 70.25 | 69.58 | 69.94 | 159,682 | -0.33(-0.48%) |
Mar 11, 2013 | 69.72 | 70.37 | 69.61 | 70.27 | 108,156 | +0.35(+0.50%) |
Mar 08, 2013 | 70.83 | 70.88 | 69.69 | 69.92 | 159,589 | -0.34(-0.49%) |
Mar 07, 2013 | 70.02 | 70.59 | 69.84 | 70.26 | 202,645 | +0.19(+0.28%) |
Mar 06, 2013 | 69.86 | 70.17 | 69.58 | 70.07 | 110,527 | +0.44(+0.64%) |
Mar 05, 2013 | 69.47 | 69.98 | 69.09 | 69.62 | 140,877 | +0.55(+0.79%) |
Mar 04, 2013 | 68.32 | 69.36 | 68.26 | 69.08 | 293,741 | +0.73(+1.07%) |
Mar 01, 2013 | 68.70 | 68.75 | 67.30 | 68.34 | 476,588 | -0.51(-0.74%) |
Feb 28, 2013 | 68.55 | 69.18 | 68.32 | 68.85 | 186,617 | +0.32(+0.46%) |
Feb 27, 2013 | 67.58 | 68.83 | 67.58 | 68.54 | 209,001 | +0.80(+1.18%) |
Feb 26, 2013 | 67.82 | 68.21 | 67.05 | 67.74 | 317,110 | +0.32(+0.47%) |
Feb 25, 2013 | 69.54 | 69.88 | 67.43 | 67.43 | 169,252 | -1.94(-2.79%) |
Feb 22, 2013 | 68.83 | 69.36 | 68.36 | 69.36 | 198,764 | +0.68(+0.99%) |
Feb 21, 2013 | 69.35 | 69.88 | 68.66 | 68.69 | 204,159 | -0.68(-0.98%) |
Feb 20, 2013 | 69.86 | 70.14 | 69.30 | 69.36 | 127,284 | -0.59(-0.85%) |
Feb 19, 2013 | 69.77 | 70.06 | 69.50 | 69.96 | 197,160 | +0.41(+0.59%) |
Feb 15, 2013 | 69.76 | 69.99 | 69.24 | 69.55 | 183,432 | -0.35(-0.50%) |
Feb 14, 2013 | 70.58 | 70.92 | 69.89 | 69.90 | 76,366 | -0.70(-0.98%) |
Feb 13, 2013 | 71.00 | 71.00 | 70.06 | 70.60 | 153,757 | -0.21(-0.30%) |
Feb 12, 2013 | 69.93 | 70.82 | 69.93 | 70.81 | 143,756 | +0.79(+1.13%) |
Feb 11, 2013 | 69.99 | 70.23 | 69.74 | 70.02 | 104,024 | +0.01(+0.01%) |
Feb 08, 2013 | 69.49 | 70.31 | 69.29 | 70.01 | 175,306 | +0.49(+0.71%) |
Feb 07, 2013 | 69.67 | 69.96 | 69.05 | 69.52 | 236,405 | -0.25(-0.36%) |
Feb 06, 2013 | 69.88 | 70.08 | 69.65 | 69.77 | 155,689 | +1.00(+1.46%) |
Feb 04, 2013 | 69.19 | 69.23 | 68.59 | 68.77 | 154,072 | -0.76(-1.09%) |
Feb 01, 2013 | 68.70 | 69.57 | 68.47 | 69.53 | 186,548 | +0.99(+1.45%) |
Jan 31, 2013 | 68.65 | 68.90 | 68.00 | 68.54 | 294,178 | -0.06(-0.08%) |
Jan 30, 2013 | 68.62 | 69.31 | 68.23 | 68.59 | 169,600 | -0.33(-0.48%) |
Jan 29, 2013 | 69.36 | 69.67 | 68.74 | 68.93 | 208,805 | -0.50(-0.72%) |
Jan 28, 2013 | 69.66 | 69.90 | 68.73 | 69.43 | 248,168 | -0.04(-0.05%) |
Jan 25, 2013 | 69.77 | 69.89 | 69.03 | 69.47 | 177,919 | -0.23(-0.33%) |
Jan 24, 2013 | 69.99 | 70.40 | 69.22 | 69.70 | 192,781 | -0.49(-0.70%) |
Jan 23, 2013 | 69.85 | 70.27 | 69.19 | 70.19 | 230,912 | +0.56(+0.80%) |
Jan 22, 2013 | 68.75 | 69.98 | 68.14 | 69.63 | 385,221 | +0.68(+0.98%) |
Jan 18, 2013 | 69.43 | 69.70 | 68.66 | 68.96 | 161,242 | -0.57(-0.83%) |
Jan 17, 2013 | 68.97 | 69.75 | 68.97 | 69.53 | 237,251 | +0.65(+0.94%) |
Jan 16, 2013 | 68.94 | 69.22 | 68.42 | 68.88 | 177,839 | +0.28(+0.41%) |
Jan 15, 2013 | 67.88 | 68.67 | 67.88 | 68.60 | 251,660 | +0.65(+0.95%) |
Jan 14, 2013 | 67.45 | 68.25 | 67.17 | 67.95 | 147,177 | +0.23(+0.34%) |
Jan 11, 2013 | 68.74 | 68.86 | 67.50 | 67.72 | 286,597 | -1.21(-1.76%) |
Jan 10, 2013 | 68.71 | 69.02 | 67.93 | 68.94 | 212,017 | +0.74(+1.09%) |
Jan 09, 2013 | 67.75 | 68.20 | 67.75 | 68.20 | 141,638 | +0.20(+0.30%) |
Jan 08, 2013 | 69.13 | 69.26 | 67.82 | 67.99 | 333,189 | -0.89(-1.30%) |
Jan 07, 2013 | 68.56 | 69.02 | 67.96 | 68.88 | 321,767 | +0.47(+0.68%) |
Jan 04, 2013 | 67.15 | 68.49 | 66.81 | 68.42 | 214,865 | +1.30(+1.93%) |
Jan 03, 2013 | 67.36 | 67.53 | 66.67 | 67.12 | 302,967 | -0.12(-0.18%) |
Jan 02, 2013 | 66.94 | 67.32 | 66.06 | 67.24 | 417,045 | +1.18(+1.78%) |
Dec 31, 2012 | 65.85 | 66.36 | 65.40 | 66.06 | 105,226 | +0.24(+0.37%) |
Dec 28, 2012 | 65.22 | 66.29 | 65.04 | 65.82 | 106,841 | +0.24(+0.37%) |
Dec 27, 2012 | 66.17 | 66.23 | 64.56 | 65.58 | 183,518 | -0.57(-0.85%) |
Dec 26, 2012 | 66.77 | 66.86 | 66.04 | 66.15 | 139,317 | -0.36(-0.54%) |
Dec 24, 2012 | 66.74 | 67.19 | 66.18 | 66.51 | 85,607 | -0.29(-0.43%) |
Dec 21, 2012 | 65.87 | 67.00 | 65.87 | 66.80 | 715,749 | -0.50(-0.74%) |
Dec 20, 2012 | 66.56 | 67.33 | 66.42 | 67.30 | 264,200 | +0.96(+1.45%) |
Dec 19, 2012 | 65.92 | 66.92 | 65.65 | 66.33 | 176,989 | +0.28(+0.42%) |
Dec 18, 2012 | 64.49 | 66.11 | 64.49 | 66.05 | 190,996 | +1.90(+2.96%) |
Dec 17, 2012 | 63.68 | 64.26 | 63.58 | 64.15 | 305,520 | +0.57(+0.90%) |
Dec 14, 2012 | 64.27 | 64.40 | 63.37 | 63.58 | 171,108 | -0.81(-1.25%) |
Dec 13, 2012 | 65.65 | 65.76 | 64.24 | 64.39 | 339,501 | -1.26(-1.92%) |
Dec 12, 2012 | 65.77 | 66.18 | 65.61 | 65.65 | 234,905 | -0.02(-0.03%) |
Dec 11, 2012 | 65.59 | 65.90 | 64.51 | 65.66 | 486,846 | +0.53(+0.81%) |
Dec 10, 2012 | 65.32 | 65.68 | 64.92 | 65.14 | 212,284 | +0.02(+0.03%) |
Dec 07, 2012 | 65.96 | 65.96 | 64.90 | 65.12 | 171,958 | -0.58(-0.89%) |
Dec 06, 2012 | 65.46 | 66.13 | 65.20 | 65.70 | 325,454 | +0.09(+0.14%) |
Dec 05, 2012 | 65.13 | 65.64 | 64.95 | 65.61 | 172,921 | +0.51(+0.78%) |
Dec 04, 2012 | 65.28 | 65.41 | 64.25 | 65.10 | 154,089 | +0.06(+0.09%) |
Nov 30, 2012 | 65.06 | 65.31 | 64.61 | 65.04 | 178,970 | -0.09(-0.14%) |
Nov 29, 2012 | 65.73 | 66.80 | 63.96 | 65.14 | 468,075 | -0.63(-0.96%) |
Nov 28, 2012 | 65.57 | 65.92 | 64.62 | 65.77 | 266,923 | -0.27(-0.41%) |
Nov 27, 2012 | 66.10 | 66.45 | 65.75 | 66.04 | 162,269 | -0.08(-0.13%) |
Nov 26, 2012 | 66.49 | 66.89 | 65.69 | 66.12 | 218,974 | -0.63(-0.94%) |
Nov 23, 2012 | 65.25 | 66.77 | 65.05 | 66.75 | 81,494 | +1.54(+2.36%) |
Nov 21, 2012 | 65.50 | 65.64 | 64.90 | 65.21 | 120,174 | -0.22(-0.34%) |
Nov 20, 2012 | 63.90 | 65.45 | 63.90 | 65.43 | 310,247 | +1.48(+2.32%) |
Nov 19, 2012 | 63.94 | 63.96 | 63.36 | 63.95 | 235,007 | +0.45(+0.70%) |
Nov 16, 2012 | 64.30 | 64.57 | 62.93 | 63.50 | 251,218 | -0.33(-0.51%) |
Nov 15, 2012 | 63.27 | 63.92 | 62.88 | 63.83 | 293,133 | +0.52(+0.82%) |
Nov 14, 2012 | 63.72 | 63.85 | 63.09 | 63.31 | 244,346 | -0.18(-0.28%) |
Nov 13, 2012 | 63.99 | 64.47 | 63.42 | 63.49 | 272,532 | -0.77(-1.20%) |
Nov 12, 2012 | 64.16 | 64.44 | 63.28 | 64.26 | 345,202 | +0.32(+0.49%) |
Nov 09, 2012 | 64.04 | 64.73 | 63.80 | 63.94 | 234,921 | -0.28(-0.43%) |
Nov 08, 2012 | 64.64 | 64.98 | 64.21 | 64.22 | 141,187 | -0.30(-0.46%) |
Nov 07, 2012 | 66.21 | 66.44 | 64.41 | 64.52 | 178,099 | -2.32(-3.47%) |
Nov 06, 2012 | 66.70 | 67.06 | 66.30 | 66.83 | 145,392 | +0.57(+0.85%) |
Nov 05, 2012 | 65.92 | 66.31 | 64.91 | 66.27 | 183,538 | +0.44(+0.66%) |
Nov 02, 2012 | 67.09 | 67.19 | 65.78 | 65.83 | 236,123 | -1.03(-1.54%) |
Nov 01, 2012 | 65.83 | 67.31 | 65.20 | 66.86 | 328,891 | +0.82(+1.24%) |
Oct 31, 2012 | 66.62 | 66.62 | 65.36 | 66.04 | 319,356 | -0.46(-0.70%) |
Oct 26, 2012 | 66.43 | 66.51 | 66.51 | 66.51 | 285,413 | -0.10(-0.15%) |
Oct 25, 2012 | 66.71 | 67.04 | 66.15 | 66.61 | 358,720 | +0.20(+0.31%) |
Oct 24, 2012 | 65.25 | 67.49 | 65.08 | 66.41 | 872,962 | +1.65(+2.55%) |
Oct 23, 2012 | 62.67 | 65.13 | 61.95 | 64.76 | 1,010,147 | +3.40(+5.55%) |
Oct 19, 2012 | 61.41 | 61.73 | 60.98 | 61.35 | 214,076 | +0.09(+0.15%) |
Oct 18, 2012 | 61.27 | 61.71 | 60.98 | 61.26 | 210,542 | -0.05(-0.08%) |
Oct 17, 2012 | 61.39 | 62.13 | 60.83 | 61.31 | 297,429 | +0.00(+0.00%) |
Oct 16, 2012 | 62.01 | 62.20 | 60.79 | 61.31 | 333,311 | -0.37(-0.60%) |
Oct 15, 2012 | 62.30 | 62.71 | 61.21 | 61.68 | 239,699 | -0.37(-0.60%) |
Oct 12, 2012 | 63.05 | 63.44 | 62.04 | 62.05 | 313,721 | -1.31(-2.06%) |
Oct 11, 2012 | 63.50 | 63.69 | 62.69 | 63.36 | 124,976 | +0.43(+0.68%) |
Oct 10, 2012 | 62.36 | 63.35 | 62.36 | 62.93 | 184,665 | +0.59(+0.95%) |
Oct 09, 2012 | 63.11 | 63.70 | 62.20 | 62.34 | 212,523 | -0.77(-1.22%) |
Oct 08, 2012 | 62.40 | 63.13 | 62.11 | 63.11 | 153,247 | +0.50(+0.80%) |
Oct 05, 2012 | 62.80 | 63.24 | 62.27 | 62.61 | 142,374 | +0.02(+0.03%) |
Oct 04, 2012 | 62.74 | 62.89 | 62.18 | 62.59 | 257,148 | +0.30(+0.48%) |
Oct 03, 2012 | 62.27 | 62.56 | 62.10 | 62.29 | 183,433 | +0.05(+0.07%) |
Oct 02, 2012 | 61.75 | 62.30 | 61.32 | 62.24 | 195,155 | +0.51(+0.83%) |