Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 78.45 | 78.81 | 78.45 | 78.69 | 72,038 | -0.28(-0.35%) |
Sep 26, 2013 | 78.45 | 79.04 | 78.41 | 78.96 | 66,208 | +0.54(+0.69%) |
Sep 25, 2013 | 78.77 | 78.84 | 78.30 | 78.42 | 46,886 | -0.23(-0.29%) |
Sep 24, 2013 | 78.61 | 79.07 | 78.27 | 78.65 | 189,186 | +0.06(+0.07%) |
Sep 23, 2013 | 79.03 | 79.03 | 78.23 | 78.60 | 52,210 | -0.62(-0.78%) |
Sep 20, 2013 | 80.01 | 80.01 | 79.12 | 79.21 | 55,299 | -0.61(-0.76%) |
Sep 19, 2013 | 80.13 | 80.20 | 79.75 | 79.82 | 55,673 | +0.01(+0.01%) |
Sep 18, 2013 | 78.81 | 79.89 | 78.52 | 79.81 | 45,438 | +0.90(+1.14%) |
Sep 17, 2013 | 78.61 | 78.95 | 78.60 | 78.91 | 55,317 | +0.43(+0.55%) |
Sep 16, 2013 | 78.82 | 78.90 | 78.41 | 78.48 | 66,979 | +0.47(+0.60%) |
Sep 13, 2013 | 78.09 | 78.23 | 77.60 | 78.01 | 71,137 | +0.16(+0.20%) |
Sep 12, 2013 | 78.27 | 78.27 | 77.77 | 77.85 | 39,166 | -0.29(-0.38%) |
Sep 11, 2013 | 77.74 | 78.14 | 77.62 | 78.14 | 43,653 | +0.29(+0.37%) |
Sep 10, 2013 | 77.51 | 77.86 | 77.36 | 77.86 | 60,615 | +0.82(+1.06%) |
Sep 09, 2013 | 76.25 | 77.14 | 76.25 | 77.04 | 52,663 | +1.00(+1.31%) |
Sep 06, 2013 | 76.33 | 76.51 | 75.55 | 76.04 | 48,658 | +0.02(+0.02%) |
Sep 05, 2013 | 75.94 | 76.25 | 75.93 | 76.02 | 81,734 | +0.17(+0.22%) |
Sep 04, 2013 | 75.16 | 75.93 | 75.02 | 75.86 | 52,168 | +0.80(+1.07%) |
Sep 03, 2013 | 75.61 | 75.80 | 74.60 | 75.06 | 71,538 | +0.42(+0.57%) |
Aug 30, 2013 | 75.20 | 75.20 | 74.53 | 74.63 | 56,797 | -0.58(-0.77%) |
Aug 29, 2013 | 74.54 | 75.45 | 74.54 | 75.21 | 38,909 | +0.50(+0.67%) |
Aug 28, 2013 | 74.53 | 75.04 | 74.43 | 74.72 | 72,142 | +0.18(+0.25%) |
Aug 27, 2013 | 75.19 | 75.31 | 74.46 | 74.53 | 61,751 | -1.45(-1.90%) |
Aug 26, 2013 | 76.14 | 76.43 | 75.76 | 75.98 | 52,454 | -0.03(-0.04%) |
Aug 23, 2013 | 76.09 | 76.09 | 75.55 | 76.01 | 41,008 | +0.25(+0.33%) |
Aug 22, 2013 | 75.01 | 76.12 | 74.95 | 75.76 | 30,446 | +0.91(+1.22%) |
Aug 21, 2013 | 74.87 | 75.51 | 74.73 | 74.84 | 95,160 | -0.44(-0.59%) |
Aug 20, 2013 | 74.45 | 75.48 | 74.45 | 75.29 | 64,103 | +0.94(+1.26%) |
Aug 19, 2013 | 74.73 | 75.02 | 74.35 | 74.35 | 71,595 | -0.52(-0.69%) |
Aug 16, 2013 | 74.84 | 75.26 | 74.80 | 74.86 | 50,514 | -0.22(-0.29%) |
Aug 15, 2013 | 75.79 | 75.79 | 74.92 | 75.08 | 93,721 | -1.35(-1.77%) |
Aug 14, 2013 | 76.90 | 76.99 | 76.44 | 76.44 | 44,729 | -0.67(-0.87%) |
Aug 13, 2013 | 77.25 | 77.25 | 76.49 | 77.11 | 72,002 | +0.05(+0.06%) |
Aug 12, 2013 | 76.58 | 77.19 | 76.58 | 77.07 | 61,778 | -0.05(-0.06%) |
Aug 09, 2013 | 76.92 | 77.36 | 76.89 | 77.11 | 37,977 | +0.05(+0.06%) |
Aug 08, 2013 | 77.07 | 77.19 | 76.61 | 77.07 | 70,220 | +0.51(+0.66%) |
Aug 07, 2013 | 76.87 | 76.88 | 76.35 | 76.56 | 81,084 | -0.71(-0.92%) |
Aug 06, 2013 | 77.76 | 77.79 | 77.07 | 77.27 | 62,232 | -0.49(-0.63%) |
Aug 05, 2013 | 77.66 | 77.78 | 77.55 | 77.76 | 63,747 | -0.02(-0.02%) |
Aug 02, 2013 | 77.60 | 77.82 | 77.46 | 77.78 | 56,440 | +0.06(+0.07%) |
Aug 01, 2013 | 76.88 | 77.80 | 76.88 | 77.72 | 93,166 | +1.50(+1.97%) |
Jul 31, 2013 | 76.26 | 76.77 | 76.17 | 76.22 | 73,769 | +0.23(+0.30%) |
Jul 30, 2013 | 75.98 | 76.14 | 75.70 | 75.99 | 71,950 | +0.43(+0.57%) |
Jul 29, 2013 | 75.67 | 75.91 | 75.39 | 75.55 | 62,510 | -0.39(-0.51%) |
Jul 26, 2013 | 75.46 | 75.97 | 75.41 | 75.94 | 82,970 | -0.16(-0.21%) |
Jul 25, 2013 | 75.50 | 76.10 | 75.50 | 76.10 | 48,190 | +0.53(+0.71%) |
Jul 24, 2013 | 76.33 | 76.48 | 75.38 | 75.56 | 57,263 | -0.41(-0.55%) |
Jul 23, 2013 | 76.47 | 76.47 | 75.91 | 75.98 | 35,105 | -0.27(-0.35%) |
Jul 22, 2013 | 76.29 | 76.30 | 76.14 | 76.25 | 99,453 | +0.05(+0.06%) |
Jul 19, 2013 | 75.88 | 76.20 | 75.82 | 76.20 | 66,716 | +0.24(+0.32%) |
Jul 18, 2013 | 75.60 | 76.11 | 75.60 | 75.96 | 68,589 | +0.44(+0.59%) |
Jul 17, 2013 | 75.57 | 75.68 | 75.41 | 75.52 | 53,365 | +0.29(+0.39%) |
Jul 16, 2013 | 75.86 | 75.90 | 75.08 | 75.22 | 70,856 | -0.52(-0.68%) |
Jul 15, 2013 | 75.90 | 76.01 | 75.54 | 75.74 | 87,317 | +0.11(+0.15%) |
Jul 12, 2013 | 75.49 | 75.75 | 75.38 | 75.63 | 70,049 | +0.20(+0.27%) |
Jul 11, 2013 | 75.08 | 75.46 | 74.95 | 75.43 | 87,810 | +1.21(+1.63%) |
Jul 10, 2013 | 74.07 | 74.25 | 73.79 | 74.22 | 61,610 | +0.14(+0.19%) |
Jul 09, 2013 | 73.96 | 74.17 | 73.54 | 74.08 | 95,357 | +0.54(+0.74%) |
Jul 08, 2013 | 73.78 | 73.94 | 73.44 | 73.54 | 73,395 | +0.15(+0.20%) |
Jul 05, 2013 | 72.98 | 73.39 | 72.52 | 73.39 | 70,988 | +0.81(+1.12%) |
Jul 03, 2013 | 72.17 | 72.80 | 72.16 | 72.58 | 28,688 | +0.14(+0.19%) |
Jul 02, 2013 | 72.74 | 73.08 | 72.18 | 72.44 | 88,057 | -0.22(-0.30%) |
Jul 01, 2013 | 72.61 | 73.16 | 72.59 | 72.66 | 60,033 | +0.66(+0.92%) |
Jun 28, 2013 | 72.13 | 72.52 | 71.78 | 72.00 | 91,820 | -0.35(-0.48%) |
Jun 27, 2013 | 72.04 | 72.51 | 72.03 | 72.35 | 78,546 | +0.79(+1.11%) |
Jun 26, 2013 | 71.25 | 71.75 | 71.24 | 71.56 | 81,811 | +0.71(+1.00%) |
Jun 25, 2013 | 70.74 | 71.06 | 70.26 | 70.85 | 173,801 | +0.79(+1.13%) |
Jun 24, 2013 | 69.97 | 70.64 | 69.20 | 70.05 | 161,075 | -0.65(-0.91%) |
Jun 21, 2013 | 70.97 | 71.26 | 69.87 | 70.70 | 123,771 | +0.13(+0.18%) |
Jun 20, 2013 | 71.99 | 71.99 | 70.42 | 70.57 | 186,388 | -2.17(-2.98%) |
Jun 19, 2013 | 73.67 | 73.79 | 72.71 | 72.73 | 47,151 | -0.94(-1.28%) |
Jun 18, 2013 | 73.15 | 73.79 | 73.15 | 73.67 | 79,521 | +0.62(+0.85%) |
Jun 17, 2013 | 72.95 | 73.34 | 72.71 | 73.06 | 82,811 | +0.61(+0.84%) |
Jun 14, 2013 | 72.64 | 73.00 | 72.31 | 72.45 | 49,541 | -0.27(-0.37%) |
Jun 13, 2013 | 71.28 | 72.82 | 71.19 | 72.72 | 63,722 | +1.41(+1.98%) |
Jun 12, 2013 | 72.69 | 72.71 | 71.22 | 71.31 | 88,206 | -0.81(-1.12%) |
Jun 11, 2013 | 72.64 | 72.75 | 71.82 | 72.12 | 94,909 | -0.84(-1.15%) |
Jun 10, 2013 | 73.37 | 73.46 | 72.77 | 72.96 | 96,428 | -0.20(-0.28%) |
Jun 07, 2013 | 72.64 | 73.21 | 72.32 | 73.16 | 113,212 | +1.01(+1.40%) |
Jun 06, 2013 | 71.34 | 72.14 | 71.09 | 72.14 | 75,554 | +0.80(+1.12%) |
Jun 05, 2013 | 72.00 | 72.28 | 71.28 | 71.34 | 87,186 | -0.88(-1.22%) |
Jun 04, 2013 | 72.78 | 73.06 | 71.92 | 72.23 | 62,195 | -0.49(-0.67%) |
Jun 03, 2013 | 72.99 | 72.99 | 71.92 | 72.72 | 64,575 | -0.11(-0.15%) |
May 31, 2013 | 73.25 | 74.01 | 72.83 | 72.83 | 63,008 | -0.88(-1.19%) |
May 30, 2013 | 73.43 | 73.90 | 73.38 | 73.70 | 41,934 | +0.35(+0.48%) |
May 29, 2013 | 73.42 | 73.54 | 72.84 | 73.35 | 49,693 | -0.60(-0.81%) |
May 28, 2013 | 74.49 | 74.68 | 73.66 | 73.95 | 63,276 | +0.32(+0.44%) |
May 24, 2013 | 73.48 | 73.65 | 72.95 | 73.63 | 69,986 | -0.17(-0.22%) |
May 23, 2013 | 73.08 | 73.98 | 72.80 | 73.79 | 89,715 | -0.17(-0.22%) |
May 22, 2013 | 75.30 | 75.75 | 73.62 | 73.96 | 158,994 | -1.23(-1.63%) |
May 21, 2013 | 75.02 | 75.45 | 74.94 | 75.19 | 108,528 | +0.24(+0.32%) |
May 20, 2013 | 74.95 | 75.25 | 74.84 | 74.95 | 61,195 | -0.17(-0.22%) |
May 17, 2013 | 74.67 | 75.13 | 74.58 | 75.11 | 81,503 | +0.66(+0.89%) |
May 16, 2013 | 74.90 | 75.10 | 74.32 | 74.45 | 80,581 | -0.54(-0.73%) |
May 15, 2013 | 74.51 | 75.16 | 74.51 | 74.99 | 94,825 | +1.27(+1.73%) |
May 13, 2013 | 73.71 | 73.91 | 73.52 | 73.72 | 113,906 | -0.18(-0.25%) |
May 10, 2013 | 73.28 | 73.91 | 73.28 | 73.91 | 41,154 | +0.71(+0.97%) |
May 09, 2013 | 73.20 | 73.48 | 72.99 | 73.20 | 46,356 | -0.17(-0.23%) |
May 08, 2013 | 72.87 | 73.38 | 72.84 | 73.36 | 79,739 | +0.45(+0.62%) |
May 07, 2013 | 72.57 | 72.91 | 72.37 | 72.91 | 70,115 | +0.45(+0.62%) |
May 06, 2013 | 72.12 | 72.57 | 72.12 | 72.46 | 104,281 | +0.29(+0.40%) |
May 03, 2013 | 72.12 | 72.43 | 71.76 | 72.17 | 76,880 | +0.77(+1.08%) |
May 02, 2013 | 71.06 | 71.50 | 70.96 | 71.40 | 44,577 | +0.64(+0.90%) |
May 01, 2013 | 71.39 | 71.39 | 70.69 | 70.76 | 52,075 | -0.73(-1.02%) |
Apr 30, 2013 | 71.24 | 71.49 | 70.86 | 71.49 | 104,641 | +0.26(+0.36%) |
Apr 29, 2013 | 71.00 | 71.37 | 70.91 | 71.23 | 40,903 | +0.43(+0.61%) |
Apr 26, 2013 | 71.07 | 71.13 | 70.61 | 70.80 | 41,843 | -0.33(-0.47%) |
Apr 25, 2013 | 70.95 | 71.53 | 70.95 | 71.13 | 57,840 | +0.54(+0.77%) |
Apr 24, 2013 | 70.52 | 70.74 | 70.38 | 70.59 | 56,862 | +0.01(+0.01%) |
Apr 23, 2013 | 70.12 | 70.64 | 69.91 | 70.58 | 84,350 | +1.04(+1.50%) |
Apr 22, 2013 | 69.41 | 69.65 | 68.73 | 69.54 | 34,478 | +0.25(+0.36%) |
Apr 19, 2013 | 68.72 | 69.34 | 68.53 | 69.29 | 37,544 | +1.03(+1.51%) |
Apr 18, 2013 | 68.97 | 69.12 | 67.99 | 68.26 | 111,470 | -0.51(-0.74%) |
Apr 17, 2013 | 69.33 | 69.33 | 68.29 | 68.76 | 80,254 | -1.09(-1.56%) |
Apr 16, 2013 | 69.21 | 69.88 | 69.03 | 69.85 | 66,113 | +1.36(+1.99%) |
Apr 15, 2013 | 70.45 | 70.45 | 68.45 | 68.49 | 74,631 | -2.34(-3.30%) |
Apr 12, 2013 | 70.77 | 70.96 | 70.39 | 70.83 | 57,492 | -0.29(-0.40%) |
Apr 11, 2013 | 70.64 | 71.39 | 70.64 | 71.11 | 68,098 | +0.38(+0.53%) |
Apr 10, 2013 | 69.87 | 70.76 | 69.87 | 70.73 | 70,512 | +1.04(+1.49%) |
Apr 09, 2013 | 69.78 | 69.96 | 69.29 | 69.69 | 62,955 | +0.06(+0.08%) |
Apr 08, 2013 | 69.16 | 69.64 | 68.88 | 69.64 | 42,631 | +0.66(+0.96%) |
Apr 05, 2013 | 68.21 | 69.01 | 67.88 | 68.97 | 116,314 | -0.15(-0.21%) |
Apr 04, 2013 | 68.92 | 69.21 | 68.78 | 69.12 | 67,047 | +0.22(+0.32%) |
Apr 03, 2013 | 70.17 | 70.17 | 68.71 | 68.90 | 102,454 | -1.12(-1.59%) |
Apr 02, 2013 | 70.48 | 70.62 | 69.86 | 70.02 | 202,617 | -0.15(-0.21%) |
Apr 01, 2013 | 70.97 | 71.08 | 70.03 | 70.16 | 186,134 | -0.82(-1.16%) |
Mar 28, 2013 | 70.50 | 71.09 | 70.50 | 70.98 | 149,285 | +0.37(+0.52%) |
Mar 27, 2013 | 70.13 | 70.66 | 69.83 | 70.62 | 101,858 | +0.10(+0.14%) |
Mar 26, 2013 | 70.33 | 70.51 | 70.11 | 70.51 | 33,728 | +0.55(+0.79%) |
Mar 25, 2013 | 70.44 | 70.60 | 69.65 | 69.96 | 58,189 | -0.28(-0.39%) |
Mar 22, 2013 | 70.26 | 70.36 | 70.08 | 70.24 | 35,579 | +0.24(+0.34%) |
Mar 21, 2013 | 70.27 | 70.52 | 69.90 | 70.00 | 90,815 | -0.66(-0.94%) |
Mar 20, 2013 | 70.52 | 70.78 | 70.32 | 70.66 | 87,490 | +0.73(+1.05%) |
Mar 19, 2013 | 70.43 | 70.51 | 69.40 | 69.93 | 47,658 | -0.27(-0.38%) |
Mar 18, 2013 | 69.90 | 70.47 | 69.60 | 70.20 | 87,467 | -0.31(-0.44%) |
Mar 15, 2013 | 70.76 | 70.93 | 70.42 | 70.51 | 54,427 | -0.41(-0.58%) |
Mar 14, 2013 | 70.66 | 70.93 | 70.64 | 70.93 | 98,964 | +0.43(+0.61%) |
Mar 13, 2013 | 70.23 | 70.58 | 70.08 | 70.49 | 131,233 | +0.35(+0.50%) |
Mar 12, 2013 | 70.27 | 70.32 | 69.94 | 70.14 | 50,076 | -0.24(-0.34%) |
Mar 11, 2013 | 70.17 | 70.42 | 70.06 | 70.38 | 82,321 | +0.04(+0.05%) |
Mar 08, 2013 | 70.16 | 70.37 | 69.74 | 70.35 | 225,058 | +0.57(+0.82%) |
Mar 07, 2013 | 69.57 | 69.82 | 69.52 | 69.77 | 57,200 | +0.27(+0.38%) |
Mar 06, 2013 | 69.80 | 69.89 | 69.42 | 69.51 | 71,999 | +0.14(+0.20%) |
Mar 05, 2013 | 69.02 | 69.50 | 69.02 | 69.37 | 82,528 | +0.68(+0.99%) |
Mar 04, 2013 | 68.12 | 68.69 | 68.03 | 68.69 | 120,882 | +0.32(+0.47%) |
Mar 01, 2013 | 67.90 | 68.43 | 67.51 | 68.36 | 66,778 | +0.18(+0.26%) |
Feb 28, 2013 | 68.38 | 68.72 | 68.19 | 68.19 | 86,339 | -0.05(-0.07%) |
Feb 27, 2013 | 67.18 | 68.44 | 67.18 | 68.24 | 58,707 | +1.14(+1.70%) |
Feb 26, 2013 | 66.95 | 67.18 | 66.37 | 67.09 | 73,714 | -0.78(-1.15%) |
Feb 22, 2013 | 67.38 | 67.88 | 67.38 | 67.88 | 80,678 | +0.85(+1.26%) |
Feb 21, 2013 | 67.59 | 67.76 | 66.72 | 67.03 | 73,089 | -0.77(-1.14%) |
Feb 20, 2013 | 68.95 | 68.95 | 67.78 | 67.80 | 89,940 | -1.15(-1.67%) |
Feb 19, 2013 | 68.66 | 68.96 | 68.66 | 68.96 | 61,078 | +0.35(+0.51%) |
Feb 15, 2013 | 68.68 | 68.85 | 68.46 | 68.61 | 50,889 | -0.02(-0.03%) |
Feb 14, 2013 | 68.28 | 68.66 | 68.18 | 68.63 | 39,543 | +0.22(+0.32%) |
Feb 13, 2013 | 68.39 | 68.59 | 68.22 | 68.41 | 59,305 | +0.09(+0.13%) |
Feb 12, 2013 | 68.30 | 68.44 | 68.22 | 68.32 | 98,473 | +0.05(+0.07%) |
Feb 11, 2013 | 68.35 | 68.39 | 68.09 | 68.27 | 143,556 | -0.13(-0.19%) |
Feb 08, 2013 | 68.04 | 68.41 | 68.04 | 68.40 | 94,462 | +0.42(+0.62%) |
Feb 07, 2013 | 68.17 | 68.21 | 67.49 | 67.98 | 128,441 | -0.26(-0.38%) |
Feb 06, 2013 | 67.66 | 68.24 | 67.66 | 68.24 | 120,345 | +1.00(+1.48%) |
Feb 04, 2013 | 67.63 | 67.87 | 67.23 | 67.24 | 119,279 | -0.74(-1.08%) |
Feb 01, 2013 | 67.85 | 68.12 | 67.66 | 67.98 | 90,104 | +0.61(+0.90%) |
Jan 31, 2013 | 67.26 | 67.54 | 67.08 | 67.37 | 97,755 | +0.09(+0.14%) |
Jan 30, 2013 | 67.63 | 67.80 | 67.24 | 67.28 | 119,572 | -0.31(-0.46%) |
Jan 29, 2013 | 67.58 | 67.63 | 67.21 | 67.59 | 137,226 | -0.05(-0.07%) |
Jan 28, 2013 | 68.12 | 68.17 | 67.53 | 67.64 | 312,312 | -0.29(-0.42%) |
Jan 25, 2013 | 67.46 | 67.94 | 67.42 | 67.92 | 140,780 | +0.77(+1.15%) |
Jan 24, 2013 | 66.68 | 67.41 | 66.68 | 67.15 | 104,110 | +0.53(+0.80%) |
Jan 23, 2013 | 66.65 | 66.69 | 66.45 | 66.61 | 61,003 | +0.02(+0.03%) |
Jan 22, 2013 | 66.34 | 66.60 | 66.13 | 66.60 | 131,835 | +0.27(+0.40%) |
Jan 18, 2013 | 66.23 | 66.34 | 65.95 | 66.33 | 474,664 | +0.16(+0.24%) |
Jan 17, 2013 | 66.06 | 66.31 | 65.92 | 66.17 | 117,809 | +0.51(+0.77%) |
Jan 16, 2013 | 65.67 | 65.78 | 65.47 | 65.66 | 72,971 | -0.15(-0.22%) |
Jan 15, 2013 | 65.19 | 65.81 | 65.15 | 65.81 | 105,838 | +0.31(+0.48%) |
Jan 14, 2013 | 65.50 | 65.69 | 65.30 | 65.50 | 178,635 | +0.01(+0.01%) |
Jan 11, 2013 | 65.43 | 65.55 | 65.23 | 65.49 | 109,861 | +0.06(+0.10%) |
Jan 10, 2013 | 65.66 | 65.69 | 65.08 | 65.43 | 70,315 | +0.13(+0.20%) |
Jan 09, 2013 | 65.31 | 65.42 | 65.15 | 65.30 | 168,706 | +0.29(+0.44%) |
Jan 08, 2013 | 65.08 | 65.18 | 64.69 | 65.01 | 62,459 | -0.09(-0.14%) |
Jan 07, 2013 | 64.95 | 65.18 | 64.89 | 65.10 | 137,475 | -0.17(-0.27%) |
Jan 04, 2013 | 65.05 | 65.34 | 64.79 | 65.28 | 108,593 | +0.48(+0.74%) |
Jan 03, 2013 | 64.74 | 65.20 | 64.52 | 64.80 | 116,434 | +0.07(+0.11%) |
Jan 02, 2013 | 64.55 | 64.72 | 64.22 | 64.72 | 190,723 | +1.54(+2.44%) |
Dec 31, 2012 | 62.05 | 63.29 | 61.95 | 63.19 | 302,620 | +1.10(+1.77%) |
Dec 28, 2012 | 62.20 | 62.57 | 62.09 | 62.09 | 114,663 | -0.59(-0.93%) |
Dec 27, 2012 | 62.67 | 62.78 | 61.91 | 62.68 | 128,943 | +0.07(+0.11%) |
Dec 26, 2012 | 63.20 | 63.20 | 62.55 | 62.61 | 83,676 | -0.47(-0.74%) |
Dec 24, 2012 | 63.05 | 63.42 | 62.88 | 63.08 | 38,099 | -0.14(-0.23%) |
Dec 21, 2012 | 62.78 | 63.32 | 62.69 | 63.22 | 130,651 | -0.56(-0.88%) |
Dec 20, 2012 | 63.64 | 63.78 | 63.32 | 63.78 | 78,705 | +0.34(+0.53%) |
Dec 19, 2012 | 63.73 | 63.82 | 63.44 | 63.44 | 186,345 | -0.18(-0.28%) |
Dec 18, 2012 | 62.91 | 63.67 | 62.89 | 63.62 | 179,664 | +0.86(+1.36%) |
Dec 17, 2012 | 62.34 | 62.76 | 62.32 | 62.76 | 133,456 | +0.62(+1.00%) |
Dec 14, 2012 | 62.12 | 62.36 | 62.03 | 62.14 | 92,351 | -0.12(-0.19%) |
Dec 13, 2012 | 62.55 | 62.85 | 62.13 | 62.26 | 47,411 | -0.39(-0.63%) |
Dec 12, 2012 | 62.73 | 63.00 | 62.55 | 62.65 | 100,748 | +0.11(+0.18%) |
Dec 11, 2012 | 62.29 | 62.69 | 62.26 | 62.54 | 104,026 | +0.47(+0.75%) |
Dec 10, 2012 | 61.78 | 62.15 | 61.78 | 62.07 | 76,818 | +0.68(+1.10%) |
Dec 04, 2012 | 61.42 | 61.50 | 61.03 | 61.40 | 102,762 | -0.34(-0.55%) |
Nov 30, 2012 | 61.78 | 61.96 | 61.53 | 61.74 | 81,138 | +0.03(+0.04%) |
Nov 29, 2012 | 61.64 | 61.80 | 61.37 | 61.71 | 99,680 | +0.29(+0.48%) |
Nov 28, 2012 | 60.70 | 61.44 | 60.40 | 61.42 | 134,338 | +0.45(+0.74%) |
Nov 27, 2012 | 61.21 | 61.36 | 60.93 | 60.97 | 84,828 | -0.25(-0.40%) |
Nov 26, 2012 | 61.21 | 61.37 | 60.93 | 61.21 | 127,048 | -0.16(-0.25%) |
Nov 23, 2012 | 61.10 | 61.37 | 60.93 | 61.37 | 25,914 | +0.69(+1.13%) |
Nov 21, 2012 | 60.64 | 60.77 | 60.48 | 60.68 | 72,507 | +0.21(+0.35%) |
Nov 20, 2012 | 60.34 | 60.62 | 60.15 | 60.47 | 65,691 | +0.05(+0.09%) |
Nov 19, 2012 | 59.95 | 60.42 | 59.93 | 60.42 | 92,628 | +1.20(+2.02%) |
Nov 16, 2012 | 58.95 | 59.37 | 58.59 | 59.22 | 135,382 | +0.37(+0.62%) |
Nov 15, 2012 | 58.83 | 59.11 | 58.43 | 58.85 | 153,369 | -0.06(-0.11%) |
Nov 14, 2012 | 60.08 | 60.09 | 58.84 | 58.92 | 132,331 | -0.92(-1.54%) |
Nov 13, 2012 | 59.48 | 60.36 | 59.14 | 59.84 | 81,593 | +0.00(+0.00%) |
Nov 12, 2012 | 60.15 | 60.15 | 59.75 | 59.84 | 54,009 | -0.06(-0.11%) |
Nov 09, 2012 | 59.54 | 60.48 | 59.48 | 59.91 | 138,771 | +0.14(+0.23%) |
Nov 08, 2012 | 60.62 | 60.74 | 59.76 | 59.77 | 88,174 | -0.89(-1.46%) |
Nov 07, 2012 | 61.04 | 61.20 | 60.33 | 60.66 | 131,673 | -1.14(-1.85%) |
Nov 06, 2012 | 61.42 | 61.99 | 61.42 | 61.80 | 76,219 | +0.45(+0.73%) |
Nov 05, 2012 | 60.92 | 61.44 | 60.79 | 61.35 | 102,522 | +0.39(+0.65%) |
Nov 02, 2012 | 61.94 | 62.00 | 60.95 | 60.96 | 65,372 | -0.75(-1.22%) |
Nov 01, 2012 | 60.54 | 61.72 | 60.54 | 61.71 | 59,603 | +1.22(+2.01%) |
Oct 31, 2012 | 60.53 | 60.76 | 60.23 | 60.49 | 190,536 | +0.05(+0.08%) |
Oct 26, 2012 | 60.45 | 60.45 | 60.45 | 60.45 | 38,463 | +0.04(+0.06%) |
Oct 25, 2012 | 60.73 | 60.85 | 60.09 | 60.41 | 45,519 | +0.13(+0.21%) |
Oct 24, 2012 | 60.77 | 60.77 | 60.20 | 60.28 | 51,251 | -0.24(-0.39%) |
Oct 23, 2012 | 60.40 | 60.74 | 59.89 | 60.52 | 60,998 | -0.72(-1.18%) |
Oct 19, 2012 | 62.01 | 62.08 | 61.08 | 61.24 | 64,948 | -1.05(-1.69%) |
Oct 18, 2012 | 62.24 | 62.52 | 62.06 | 62.29 | 25,160 | -0.12(-0.19%) |
Oct 17, 2012 | 62.22 | 62.52 | 62.18 | 62.41 | 50,002 | +0.11(+0.18%) |
Oct 16, 2012 | 61.92 | 62.33 | 61.79 | 62.30 | 46,368 | +0.70(+1.14%) |
Oct 15, 2012 | 61.34 | 61.64 | 61.02 | 61.60 | 130,245 | +0.40(+0.66%) |
Oct 12, 2012 | 61.58 | 61.63 | 61.05 | 61.20 | 41,748 | -0.28(-0.46%) |
Oct 11, 2012 | 61.62 | 61.99 | 61.40 | 61.48 | 36,482 | +0.37(+0.60%) |
Oct 10, 2012 | 61.54 | 61.57 | 61.04 | 61.11 | 54,785 | -0.44(-0.71%) |
Oct 09, 2012 | 62.26 | 62.37 | 61.55 | 61.55 | 58,769 | -0.91(-1.45%) |
Oct 08, 2012 | 62.32 | 62.68 | 62.28 | 62.46 | 28,742 | -0.13(-0.21%) |
Oct 05, 2012 | 63.00 | 63.23 | 62.45 | 62.59 | 44,979 | -0.07(-0.12%) |
Oct 04, 2012 | 62.44 | 62.66 | 62.18 | 62.66 | 64,257 | +0.48(+0.78%) |
Oct 03, 2012 | 62.23 | 62.33 | 61.86 | 62.18 | 63,391 | +0.10(+0.16%) |
Oct 02, 2012 | 62.30 | 62.30 | 61.77 | 62.07 | 82,951 | +0.12(+0.19%) |