Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 77.61 | 77.88 | 76.91 | 77.55 | 10,053,341 | -0.73(-0.93%) |
Sep 27, 2013 | 78.65 | 78.67 | 78.19 | 78.28 | 7,083,049 | -0.54(-0.69%) |
Sep 26, 2013 | 79.21 | 79.43 | 78.52 | 78.82 | 7,861,853 | -0.37(-0.47%) |
Sep 25, 2013 | 79.64 | 79.72 | 79.19 | 79.19 | 7,048,359 | -0.27(-0.34%) |
Sep 24, 2013 | 80.00 | 80.32 | 79.41 | 79.46 | 9,191,154 | -0.66(-0.82%) |
Sep 23, 2013 | 79.54 | 80.18 | 79.51 | 80.12 | 8,518,924 | +0.38(+0.48%) |
Sep 20, 2013 | 80.21 | 80.57 | 79.62 | 79.73 | 16,098,720 | -0.33(-0.41%) |
Sep 19, 2013 | 80.33 | 80.50 | 79.94 | 80.06 | 6,957,521 | -0.24(-0.30%) |
Sep 18, 2013 | 79.38 | 80.70 | 79.03 | 80.31 | 9,858,739 | +0.94(+1.19%) |
Sep 17, 2013 | 79.21 | 79.91 | 79.20 | 79.36 | 8,526,940 | +0.17(+0.21%) |
Sep 16, 2013 | 79.63 | 79.73 | 79.13 | 79.20 | 6,714,104 | -0.04(-0.05%) |
Sep 13, 2013 | 79.13 | 79.68 | 79.02 | 79.23 | 4,847,547 | +0.16(+0.20%) |
Sep 12, 2013 | 79.18 | 79.54 | 78.92 | 79.08 | 7,096,830 | -0.02(-0.02%) |
Sep 11, 2013 | 78.54 | 79.15 | 78.37 | 79.09 | 7,827,157 | +0.58(+0.74%) |
Sep 10, 2013 | 78.39 | 78.51 | 77.36 | 78.51 | 9,401,629 | +0.50(+0.65%) |
Sep 09, 2013 | 77.36 | 78.17 | 77.36 | 78.01 | 6,883,828 | +0.64(+0.83%) |
Sep 06, 2013 | 77.57 | 78.35 | 75.96 | 77.36 | 8,915,030 | -0.10(-0.13%) |
Sep 05, 2013 | 77.28 | 77.66 | 77.17 | 77.47 | 5,206,329 | +0.33(+0.42%) |
Sep 04, 2013 | 76.82 | 77.40 | 76.55 | 77.14 | 5,747,342 | +0.20(+0.26%) |
Sep 03, 2013 | 77.45 | 77.54 | 76.59 | 76.94 | 6,502,074 | +0.08(+0.10%) |
Aug 30, 2013 | 76.92 | 77.16 | 76.64 | 76.87 | 7,357,491 | +0.04(+0.05%) |
Aug 29, 2013 | 77.33 | 77.59 | 76.63 | 76.83 | 8,393,877 | -0.92(-1.18%) |
Aug 28, 2013 | 76.25 | 78.10 | 76.25 | 77.75 | 11,918,176 | +1.91(+2.53%) |
Aug 27, 2013 | 75.47 | 76.38 | 75.36 | 75.83 | 8,123,678 | -0.02(-0.03%) |
Aug 26, 2013 | 76.43 | 76.54 | 75.65 | 75.85 | 5,918,882 | -0.44(-0.58%) |
Aug 23, 2013 | 75.76 | 76.42 | 75.39 | 76.29 | 7,335,914 | +0.79(+1.05%) |
Aug 22, 2013 | 75.28 | 76.08 | 74.95 | 75.50 | 6,311,423 | +0.38(+0.50%) |
Aug 21, 2013 | 75.56 | 75.64 | 74.82 | 75.12 | 8,848,839 | -0.38(-0.50%) |
Aug 20, 2013 | 75.69 | 76.15 | 75.50 | 75.50 | 7,035,863 | -0.24(-0.31%) |
Aug 19, 2013 | 76.39 | 76.59 | 75.65 | 75.74 | 6,750,468 | -0.78(-1.02%) |
Aug 16, 2013 | 76.52 | 76.71 | 75.99 | 76.52 | 8,856,873 | -0.24(-0.31%) |
Aug 15, 2013 | 77.03 | 77.23 | 76.59 | 76.75 | 6,653,769 | -0.51(-0.66%) |
Aug 14, 2013 | 77.71 | 77.84 | 76.94 | 77.26 | 10,874,707 | -0.28(-0.37%) |
Aug 13, 2013 | 77.19 | 78.01 | 76.85 | 77.55 | 7,046,662 | +0.44(+0.57%) |
Aug 12, 2013 | 77.23 | 77.28 | 76.54 | 77.10 | 9,501,072 | -0.44(-0.57%) |
Aug 09, 2013 | 77.94 | 77.94 | 77.03 | 77.55 | 9,066,575 | -0.36(-0.46%) |
Aug 08, 2013 | 78.42 | 78.63 | 77.17 | 77.91 | 8,907,875 | -0.16(-0.21%) |
Aug 07, 2013 | 77.88 | 78.45 | 77.74 | 78.07 | 6,153,458 | +0.12(+0.15%) |
Aug 06, 2013 | 78.48 | 78.60 | 77.87 | 77.95 | 7,164,611 | -0.54(-0.69%) |
Aug 05, 2013 | 78.95 | 78.97 | 78.35 | 78.49 | 5,898,067 | -0.61(-0.77%) |
Aug 02, 2013 | 79.05 | 79.19 | 78.05 | 79.10 | 11,816,986 | -0.94(-1.18%) |
Aug 01, 2013 | 80.07 | 80.18 | 79.54 | 80.04 | 9,093,755 | +0.35(+0.44%) |
Jul 31, 2013 | 79.78 | 80.34 | 79.42 | 79.69 | 8,521,191 | +0.07(+0.09%) |
Jul 30, 2013 | 79.89 | 80.37 | 79.25 | 79.62 | 7,249,944 | -0.25(-0.31%) |
Jul 29, 2013 | 80.63 | 80.63 | 79.69 | 79.87 | 6,364,333 | -0.88(-1.09%) |
Jul 26, 2013 | 80.42 | 80.79 | 79.82 | 80.75 | 7,630,421 | -0.13(-0.16%) |
Jul 25, 2013 | 79.85 | 80.92 | 79.63 | 80.88 | 7,055,686 | +0.88(+1.10%) |
Jul 24, 2013 | 80.55 | 80.80 | 79.70 | 80.00 | 7,152,408 | -0.56(-0.70%) |
Jul 23, 2013 | 80.44 | 80.81 | 80.21 | 80.56 | 5,944,797 | +0.15(+0.18%) |
Jul 22, 2013 | 80.34 | 80.78 | 80.17 | 80.42 | 6,407,386 | +0.08(+0.09%) |
Jul 19, 2013 | 79.63 | 80.34 | 79.24 | 80.34 | 9,368,216 | +0.91(+1.15%) |
Jul 18, 2013 | 78.93 | 79.54 | 78.90 | 79.43 | 6,830,489 | +0.71(+0.90%) |
Jul 17, 2013 | 78.91 | 79.13 | 78.68 | 78.72 | 4,695,296 | +0.15(+0.19%) |
Jul 16, 2013 | 78.95 | 79.28 | 78.21 | 78.57 | 6,324,625 | -0.35(-0.45%) |
Jul 15, 2013 | 78.57 | 79.22 | 78.54 | 78.93 | 6,417,199 | +0.39(+0.50%) |
Jul 12, 2013 | 78.19 | 78.59 | 77.89 | 78.54 | 8,870,114 | +0.18(+0.23%) |
Jul 11, 2013 | 78.47 | 78.57 | 77.55 | 78.35 | 11,429,051 | +0.55(+0.71%) |
Jul 10, 2013 | 78.15 | 78.84 | 77.68 | 77.80 | 8,809,474 | -0.23(-0.30%) |
Jul 09, 2013 | 77.48 | 78.33 | 77.26 | 78.03 | 9,877,462 | +1.29(+1.67%) |
Jul 08, 2013 | 76.78 | 77.43 | 76.59 | 76.75 | 7,842,145 | +0.46(+0.61%) |
Jul 05, 2013 | 75.77 | 76.51 | 75.40 | 76.29 | 6,932,443 | +0.91(+1.20%) |
Jul 03, 2013 | 75.48 | 75.52 | 75.08 | 75.38 | 4,805,295 | -0.04(-0.06%) |
Jul 02, 2013 | 75.39 | 76.17 | 75.07 | 75.43 | 7,759,460 | +0.04(+0.06%) |
Jul 01, 2013 | 74.92 | 75.97 | 74.70 | 75.38 | 7,982,450 | +0.47(+0.63%) |
Jun 28, 2013 | 75.20 | 75.69 | 74.79 | 74.91 | 10,278,343 | -0.23(-0.31%) |
Jun 27, 2013 | 75.03 | 75.67 | 75.01 | 75.15 | 7,044,927 | +0.35(+0.47%) |
Jun 26, 2013 | 74.91 | 75.04 | 74.07 | 74.79 | 7,615,108 | +0.44(+0.60%) |
Jun 25, 2013 | 74.54 | 74.61 | 74.01 | 74.35 | 9,453,981 | +0.40(+0.54%) |
Jun 24, 2013 | 74.52 | 74.72 | 73.45 | 73.95 | 10,719,366 | -1.34(-1.77%) |
Jun 21, 2013 | 75.48 | 75.67 | 74.23 | 75.29 | 16,890,376 | +0.62(+0.83%) |
Jun 20, 2013 | 75.67 | 75.75 | 74.43 | 74.67 | 12,046,576 | -1.61(-2.12%) |
Jun 19, 2013 | 77.10 | 77.47 | 76.22 | 76.28 | 7,321,189 | -0.65(-0.84%) |
Jun 18, 2013 | 76.62 | 77.05 | 76.51 | 76.93 | 7,179,620 | +0.19(+0.25%) |
Jun 17, 2013 | 76.25 | 77.09 | 76.14 | 76.74 | 6,392,407 | +0.60(+0.78%) |
Jun 14, 2013 | 76.68 | 77.03 | 76.03 | 76.14 | 6,975,703 | -0.87(-1.13%) |
Jun 13, 2013 | 75.90 | 77.12 | 75.84 | 77.02 | 7,355,940 | +1.07(+1.41%) |
Jun 12, 2013 | 77.43 | 77.69 | 75.72 | 75.95 | 8,671,108 | -0.94(-1.22%) |
Jun 11, 2013 | 77.15 | 77.71 | 76.76 | 76.88 | 7,184,525 | -0.78(-1.01%) |
Jun 10, 2013 | 77.83 | 77.85 | 77.10 | 77.67 | 8,823,430 | +0.63(+0.81%) |
Jun 07, 2013 | 76.74 | 77.21 | 76.05 | 77.04 | 9,620,621 | +0.70(+0.92%) |
Jun 06, 2013 | 76.77 | 76.91 | 75.12 | 76.34 | 16,020,643 | -0.62(-0.81%) |
Jun 05, 2013 | 77.45 | 77.93 | 76.79 | 76.96 | 12,235,475 | -0.88(-1.13%) |
Jun 04, 2013 | 77.75 | 78.28 | 77.32 | 77.84 | 12,124,691 | -0.72(-0.91%) |
Jun 03, 2013 | 77.45 | 78.57 | 77.45 | 78.55 | 11,464,973 | +0.85(+1.09%) |
May 31, 2013 | 78.90 | 79.32 | 77.71 | 77.71 | 12,494,030 | -1.49(-1.89%) |
May 30, 2013 | 79.28 | 79.74 | 78.82 | 79.20 | 6,876,864 | -0.24(-0.30%) |
May 29, 2013 | 79.81 | 80.23 | 79.01 | 79.44 | 10,145,258 | -0.59(-0.74%) |
May 28, 2013 | 80.01 | 80.65 | 79.67 | 80.04 | 10,423,453 | +0.62(+0.78%) |
May 24, 2013 | 78.81 | 79.48 | 78.71 | 79.42 | 8,835,891 | +0.03(+0.04%) |
May 23, 2013 | 78.63 | 79.66 | 78.63 | 79.38 | 12,762,874 | +0.30(+0.38%) |
May 22, 2013 | 79.71 | 80.38 | 78.88 | 79.09 | 14,771,518 | -0.64(-0.80%) |
May 21, 2013 | 79.03 | 79.89 | 78.97 | 79.73 | 10,584,370 | +0.73(+0.93%) |
May 20, 2013 | 78.14 | 79.03 | 77.98 | 78.99 | 8,368,942 | +0.86(+1.10%) |
May 17, 2013 | 77.70 | 78.13 | 77.40 | 78.13 | 10,822,216 | +0.42(+0.54%) |
May 16, 2013 | 77.70 | 78.10 | 77.55 | 77.71 | 8,766,785 | -0.16(-0.20%) |
May 15, 2013 | 78.33 | 78.33 | 77.61 | 77.87 | 12,559,036 | +0.73(+0.95%) |
May 13, 2013 | 77.17 | 77.29 | 76.71 | 77.14 | 26,867,858 | -0.24(-0.31%) |
May 10, 2013 | 77.47 | 77.68 | 76.67 | 77.37 | 16,853,928 | -0.26(-0.33%) |
May 09, 2013 | 77.52 | 77.83 | 77.21 | 77.63 | 14,712,631 | +0.18(+0.23%) |
May 08, 2013 | 77.22 | 77.61 | 77.14 | 77.46 | 7,134,636 | +0.20(+0.26%) |
May 07, 2013 | 77.45 | 77.68 | 76.94 | 77.26 | 7,027,891 | -0.13(-0.17%) |
May 06, 2013 | 77.43 | 77.72 | 77.05 | 77.39 | 7,435,438 | -0.15(-0.19%) |
May 03, 2013 | 77.04 | 77.66 | 76.63 | 77.54 | 10,168,995 | +0.91(+1.19%) |
May 02, 2013 | 75.97 | 76.81 | 75.74 | 76.63 | 8,069,760 | +1.11(+1.47%) |
May 01, 2013 | 76.13 | 76.34 | 75.38 | 75.52 | 9,686,594 | -1.09(-1.43%) |
Apr 30, 2013 | 76.01 | 76.61 | 75.42 | 76.61 | 11,003,994 | +0.43(+0.57%) |
Apr 29, 2013 | 75.62 | 76.35 | 75.37 | 76.18 | 8,216,717 | +0.80(+1.07%) |
Apr 26, 2013 | 74.72 | 75.60 | 74.41 | 75.37 | 9,575,825 | +0.96(+1.29%) |
Apr 25, 2013 | 74.76 | 75.35 | 74.28 | 74.41 | 8,923,326 | +0.14(+0.19%) |
Apr 24, 2013 | 74.12 | 74.52 | 74.08 | 74.27 | 7,260,836 | +0.50(+0.68%) |
Apr 23, 2013 | 73.46 | 74.15 | 72.77 | 73.76 | 10,742,575 | +0.57(+0.78%) |
Apr 22, 2013 | 73.08 | 73.53 | 72.77 | 73.19 | 8,657,837 | +0.42(+0.58%) |
Apr 19, 2013 | 73.06 | 73.43 | 72.73 | 72.77 | 12,061,674 | +0.19(+0.27%) |
Apr 18, 2013 | 72.13 | 72.91 | 71.96 | 72.58 | 10,275,021 | +0.49(+0.68%) |
Apr 17, 2013 | 73.09 | 73.09 | 71.65 | 72.09 | 13,204,887 | -1.38(-1.88%) |
Apr 16, 2013 | 73.68 | 73.78 | 72.97 | 73.47 | 10,372,560 | +0.28(+0.38%) |
Apr 15, 2013 | 74.60 | 74.66 | 73.15 | 73.19 | 15,555,644 | -2.12(-2.81%) |
Apr 12, 2013 | 75.64 | 75.91 | 75.03 | 75.31 | 10,180,039 | -0.63(-0.84%) |
Apr 11, 2013 | 75.32 | 76.07 | 75.05 | 75.94 | 9,702,822 | +0.82(+1.09%) |
Apr 10, 2013 | 74.65 | 75.24 | 74.41 | 75.12 | 8,683,163 | +0.63(+0.84%) |
Apr 09, 2013 | 74.08 | 74.64 | 73.86 | 74.49 | 7,724,979 | +0.52(+0.70%) |
Apr 08, 2013 | 73.77 | 74.01 | 73.25 | 73.97 | 6,557,823 | +0.18(+0.25%) |
Apr 05, 2013 | 73.24 | 73.87 | 72.94 | 73.79 | 8,011,312 | -0.35(-0.47%) |
Apr 04, 2013 | 74.05 | 74.52 | 73.57 | 74.13 | 8,615,754 | +0.18(+0.25%) |
Apr 03, 2013 | 74.83 | 74.88 | 73.68 | 73.95 | 11,427,426 | -0.77(-1.03%) |
Apr 02, 2013 | 75.25 | 75.32 | 74.51 | 74.72 | 7,666,682 | -0.38(-0.51%) |
Apr 01, 2013 | 74.71 | 75.26 | 74.57 | 75.10 | 6,887,068 | +0.50(+0.66%) |
Mar 28, 2013 | 75.62 | 75.81 | 74.57 | 74.61 | 13,190,050 | -0.86(-1.14%) |
Mar 27, 2013 | 75.66 | 75.80 | 75.16 | 75.47 | 6,895,547 | -0.50(-0.65%) |
Mar 26, 2013 | 75.81 | 76.06 | 75.55 | 75.96 | 6,779,373 | +0.50(+0.67%) |
Mar 25, 2013 | 76.29 | 76.33 | 75.07 | 75.46 | 10,105,685 | -0.63(-0.83%) |
Mar 22, 2013 | 75.76 | 76.23 | 75.65 | 76.09 | 8,267,074 | +0.53(+0.70%) |
Mar 21, 2013 | 75.35 | 75.97 | 75.23 | 75.56 | 9,824,711 | -0.01(-0.01%) |
Mar 20, 2013 | 75.33 | 75.90 | 75.26 | 75.57 | 9,468,630 | +0.56(+0.75%) |
Mar 19, 2013 | 74.96 | 75.23 | 74.50 | 75.01 | 8,352,108 | +0.21(+0.28%) |
Mar 18, 2013 | 74.58 | 75.28 | 74.53 | 74.80 | 7,690,333 | -0.35(-0.46%) |
Mar 15, 2013 | 75.09 | 75.30 | 74.66 | 75.15 | 16,282,311 | -0.20(-0.27%) |
Mar 14, 2013 | 74.55 | 75.51 | 74.47 | 75.35 | 11,907,914 | +1.03(+1.39%) |
Mar 13, 2013 | 74.33 | 74.53 | 74.13 | 74.32 | 8,590,001 | +0.07(+0.09%) |
Mar 12, 2013 | 74.64 | 74.91 | 74.19 | 74.25 | 7,367,045 | -0.30(-0.40%) |
Mar 11, 2013 | 74.49 | 74.59 | 74.15 | 74.55 | 7,212,138 | +0.10(+0.13%) |
Mar 08, 2013 | 74.69 | 74.79 | 74.08 | 74.45 | 7,951,595 | +0.01(+0.01%) |
Mar 07, 2013 | 74.48 | 74.65 | 74.22 | 74.44 | 6,973,663 | +0.06(+0.08%) |
Mar 06, 2013 | 74.28 | 74.58 | 74.11 | 74.39 | 8,540,335 | +0.34(+0.46%) |
Mar 05, 2013 | 74.07 | 74.25 | 73.88 | 74.05 | 10,122,728 | +0.28(+0.37%) |
Mar 04, 2013 | 73.32 | 73.97 | 72.89 | 73.77 | 8,039,328 | +0.37(+0.50%) |
Mar 01, 2013 | 73.29 | 73.61 | 72.80 | 73.40 | 8,871,397 | -0.16(-0.21%) |
Feb 28, 2013 | 73.19 | 74.02 | 73.11 | 73.56 | 9,488,524 | +0.31(+0.43%) |
Feb 27, 2013 | 72.03 | 73.43 | 72.03 | 73.24 | 7,231,210 | +1.06(+1.47%) |
Feb 26, 2013 | 71.87 | 72.31 | 71.42 | 72.18 | 9,735,869 | +0.89(+1.25%) |
Feb 25, 2013 | 73.15 | 73.68 | 71.27 | 71.29 | 11,981,380 | -1.52(-2.09%) |
Feb 22, 2013 | 72.53 | 72.98 | 72.09 | 72.81 | 8,294,265 | +0.61(+0.84%) |
Feb 21, 2013 | 72.08 | 72.40 | 71.64 | 72.20 | 7,634,463 | +0.00(+0.00%) |
Feb 20, 2013 | 72.79 | 72.90 | 72.11 | 72.20 | 8,675,203 | -0.58(-0.80%) |
Feb 19, 2013 | 72.33 | 73.00 | 72.33 | 72.78 | 8,000,221 | +0.60(+0.84%) |
Feb 15, 2013 | 72.52 | 72.65 | 71.60 | 72.18 | 10,118,681 | -0.47(-0.65%) |
Feb 14, 2013 | 72.31 | 73.00 | 72.25 | 72.65 | 8,323,640 | +0.11(+0.16%) |
Feb 13, 2013 | 72.48 | 72.73 | 72.15 | 72.54 | 6,547,222 | -0.04(-0.06%) |
Feb 12, 2013 | 72.10 | 72.79 | 71.97 | 72.58 | 7,271,641 | +0.54(+0.74%) |
Feb 11, 2013 | 72.07 | 72.17 | 71.66 | 72.05 | 6,044,938 | +0.00(+0.00%) |
Feb 08, 2013 | 71.61 | 72.14 | 71.59 | 72.05 | 7,153,849 | +0.39(+0.54%) |
Feb 07, 2013 | 72.27 | 72.27 | 71.23 | 71.66 | 8,706,033 | -0.55(-0.77%) |
Feb 06, 2013 | 71.92 | 72.22 | 71.56 | 72.22 | 7,158,129 | +0.44(+0.62%) |
Feb 04, 2013 | 71.66 | 72.20 | 71.21 | 71.77 | 10,268,564 | -0.81(-1.12%) |
Feb 01, 2013 | 72.17 | 72.70 | 71.68 | 72.58 | 10,301,432 | +0.84(+1.17%) |
Jan 31, 2013 | 72.41 | 72.83 | 71.74 | 71.74 | 12,485,250 | -0.81(-1.12%) |
Jan 30, 2013 | 72.94 | 73.21 | 72.43 | 72.55 | 8,295,548 | -0.47(-0.65%) |
Jan 29, 2013 | 72.45 | 73.14 | 72.43 | 73.03 | 7,014,437 | +0.73(+1.01%) |
Jan 28, 2013 | 72.62 | 72.63 | 71.90 | 72.30 | 7,255,793 | -0.10(-0.14%) |
Jan 25, 2013 | 71.97 | 72.51 | 71.74 | 72.40 | 7,617,365 | +0.44(+0.61%) |
Jan 24, 2013 | 71.95 | 72.50 | 71.82 | 71.96 | 7,857,837 | +0.31(+0.43%) |
Jan 23, 2013 | 71.87 | 72.21 | 71.61 | 71.66 | 8,076,101 | -0.56(-0.78%) |
Jan 22, 2013 | 71.72 | 72.23 | 71.36 | 72.22 | 8,663,976 | +0.42(+0.58%) |
Jan 18, 2013 | 71.79 | 71.80 | 71.06 | 71.80 | 13,712,660 | +0.31(+0.44%) |
Jan 17, 2013 | 71.48 | 72.19 | 71.39 | 71.49 | 11,181,441 | +0.48(+0.68%) |
Jan 16, 2013 | 70.60 | 71.23 | 70.51 | 71.01 | 9,869,245 | +0.33(+0.47%) |
Jan 15, 2013 | 69.94 | 70.70 | 69.87 | 70.68 | 9,048,424 | +0.37(+0.52%) |
Jan 14, 2013 | 69.39 | 70.37 | 69.38 | 70.31 | 10,230,351 | +0.70(+1.00%) |
Jan 11, 2013 | 69.28 | 69.83 | 69.03 | 69.61 | 8,757,428 | +0.78(+1.14%) |
Jan 10, 2013 | 68.65 | 69.01 | 68.59 | 68.83 | 8,468,445 | +0.58(+0.85%) |
Jan 09, 2013 | 68.36 | 68.58 | 68.04 | 68.25 | 7,315,580 | +0.17(+0.26%) |
Jan 08, 2013 | 68.21 | 68.34 | 67.97 | 68.07 | 10,153,650 | -0.31(-0.45%) |
Jan 07, 2013 | 68.55 | 68.59 | 68.03 | 68.38 | 7,801,967 | -0.47(-0.68%) |
Jan 04, 2013 | 68.53 | 68.92 | 68.47 | 68.85 | 7,085,519 | +0.36(+0.53%) |
Jan 03, 2013 | 68.62 | 69.11 | 68.23 | 68.48 | 10,941,682 | -0.29(-0.43%) |
Jan 02, 2013 | 68.21 | 68.80 | 67.38 | 68.78 | 9,861,516 | +1.40(+2.08%) |
Dec 31, 2012 | 65.89 | 67.41 | 65.89 | 67.38 | 10,455,337 | +1.05(+1.59%) |
Dec 28, 2012 | 67.09 | 67.15 | 66.23 | 66.32 | 8,470,430 | -1.29(-1.91%) |
Dec 27, 2012 | 67.57 | 67.82 | 66.83 | 67.61 | 8,868,848 | +0.04(+0.06%) |
Dec 26, 2012 | 67.97 | 68.08 | 67.42 | 67.57 | 6,571,364 | -0.11(-0.16%) |
Dec 24, 2012 | 68.10 | 68.15 | 67.59 | 67.68 | 3,668,631 | -0.67(-0.98%) |
Dec 21, 2012 | 68.27 | 68.72 | 67.64 | 68.35 | 25,071,832 | -0.42(-0.61%) |
Dec 20, 2012 | 68.53 | 68.95 | 68.32 | 68.77 | 9,427,608 | +0.29(+0.43%) |
Dec 19, 2012 | 68.83 | 69.23 | 68.47 | 68.48 | 12,235,533 | -0.12(-0.17%) |
Dec 18, 2012 | 67.62 | 68.78 | 67.49 | 68.60 | 11,390,989 | +0.88(+1.31%) |
Dec 17, 2012 | 67.27 | 67.81 | 67.25 | 67.71 | 9,785,959 | +0.54(+0.80%) |
Dec 14, 2012 | 67.05 | 67.53 | 66.91 | 67.18 | 9,453,782 | -0.06(-0.08%) |
Dec 13, 2012 | 67.62 | 67.62 | 66.95 | 67.23 | 7,880,341 | -0.11(-0.16%) |
Dec 12, 2012 | 67.39 | 68.02 | 67.24 | 67.34 | 9,579,037 | +0.21(+0.32%) |
Dec 11, 2012 | 66.85 | 67.43 | 66.76 | 67.13 | 9,506,188 | +0.49(+0.73%) |
Dec 10, 2012 | 66.73 | 67.09 | 66.34 | 66.64 | 8,847,116 | -0.02(-0.03%) |
Dec 07, 2012 | 66.50 | 66.67 | 66.13 | 66.66 | 7,942,363 | +0.34(+0.51%) |
Dec 06, 2012 | 65.72 | 66.35 | 65.60 | 66.32 | 11,864,806 | +0.80(+1.22%) |
Dec 05, 2012 | 65.03 | 65.92 | 64.80 | 65.52 | 10,321,053 | +0.75(+1.16%) |
Dec 04, 2012 | 65.05 | 65.47 | 64.76 | 64.77 | 10,697,514 | -1.08(-1.64%) |
Nov 30, 2012 | 66.10 | 66.27 | 65.59 | 65.85 | 10,717,076 | -0.06(-0.09%) |
Nov 29, 2012 | 65.97 | 66.47 | 65.66 | 65.91 | 9,238,882 | +0.13(+0.20%) |
Nov 28, 2012 | 64.16 | 65.81 | 64.02 | 65.78 | 11,272,569 | +1.37(+2.13%) |
Nov 27, 2012 | 65.42 | 65.52 | 64.30 | 64.41 | 10,613,029 | -1.00(-1.53%) |
Nov 26, 2012 | 65.26 | 65.41 | 64.95 | 65.41 | 6,988,456 | -0.30(-0.46%) |
Nov 23, 2012 | 65.34 | 65.71 | 65.08 | 65.71 | 4,456,198 | +0.85(+1.32%) |
Nov 21, 2012 | 64.76 | 64.87 | 64.43 | 64.86 | 5,868,620 | +0.34(+0.52%) |
Nov 20, 2012 | 64.80 | 64.87 | 64.12 | 64.52 | 8,480,581 | -0.49(-0.76%) |
Nov 19, 2012 | 64.59 | 65.01 | 64.26 | 65.01 | 10,995,903 | +1.21(+1.90%) |
Nov 16, 2012 | 63.28 | 63.86 | 62.93 | 63.80 | 13,229,561 | +0.49(+0.77%) |
Nov 15, 2012 | 63.54 | 64.47 | 62.72 | 63.31 | 15,689,784 | -0.55(-0.86%) |
Nov 14, 2012 | 65.41 | 65.43 | 63.69 | 63.86 | 13,818,464 | -1.17(-1.80%) |
Nov 13, 2012 | 65.09 | 65.76 | 64.98 | 65.03 | 7,827,370 | -0.40(-0.61%) |
Nov 12, 2012 | 65.76 | 65.80 | 65.16 | 65.43 | 6,478,349 | +0.06(+0.09%) |
Nov 09, 2012 | 65.02 | 65.91 | 64.91 | 65.38 | 9,446,430 | -0.02(-0.03%) |
Nov 08, 2012 | 66.24 | 66.51 | 65.40 | 65.40 | 10,051,395 | -1.01(-1.53%) |
Nov 07, 2012 | 67.48 | 67.52 | 65.96 | 66.41 | 12,347,636 | -1.76(-2.58%) |
Nov 06, 2012 | 67.53 | 68.37 | 67.45 | 68.17 | 8,708,495 | +0.72(+1.07%) |
Nov 05, 2012 | 66.55 | 67.54 | 66.55 | 67.45 | 6,568,288 | +0.51(+0.76%) |
Nov 02, 2012 | 68.38 | 68.70 | 66.45 | 66.94 | 13,558,737 | -1.91(-2.77%) |
Nov 01, 2012 | 67.96 | 68.99 | 67.88 | 68.85 | 10,491,052 | +0.75(+1.11%) |
Oct 31, 2012 | 69.14 | 69.15 | 67.48 | 68.10 | 9,646,310 | -0.58(-0.84%) |
Oct 26, 2012 | 68.36 | 68.68 | 68.68 | 68.68 | 7,734,353 | +0.14(+0.20%) |
Oct 25, 2012 | 68.34 | 68.55 | 67.73 | 68.54 | 7,914,040 | +0.77(+1.14%) |
Oct 24, 2012 | 67.59 | 68.25 | 67.35 | 67.77 | 8,236,644 | +0.20(+0.30%) |
Oct 23, 2012 | 68.92 | 68.92 | 67.39 | 67.57 | 12,967,513 | -2.47(-3.53%) |
Oct 19, 2012 | 70.98 | 71.03 | 69.87 | 70.04 | 11,591,984 | -0.79(-1.11%) |
Oct 18, 2012 | 70.76 | 71.06 | 70.65 | 70.82 | 9,983,360 | -0.32(-0.46%) |
Oct 17, 2012 | 70.64 | 71.26 | 70.64 | 71.15 | 8,447,629 | +0.67(+0.96%) |
Oct 16, 2012 | 70.10 | 70.67 | 70.00 | 70.47 | 7,760,151 | +0.78(+1.13%) |
Oct 15, 2012 | 69.28 | 69.83 | 68.63 | 69.69 | 9,349,236 | +0.46(+0.67%) |
Oct 12, 2012 | 69.85 | 69.98 | 68.94 | 69.23 | 9,577,305 | -0.61(-0.88%) |
Oct 11, 2012 | 70.03 | 70.56 | 69.84 | 69.84 | 11,785,659 | +0.38(+0.54%) |
Oct 10, 2012 | 70.81 | 71.07 | 69.19 | 69.46 | 25,832,112 | -3.03(-4.18%) |
Oct 09, 2012 | 72.59 | 73.12 | 72.49 | 72.49 | 9,686,484 | -0.16(-0.22%) |
Oct 08, 2012 | 72.39 | 72.81 | 72.24 | 72.66 | 5,560,549 | +0.07(+0.10%) |
Oct 05, 2012 | 72.53 | 73.04 | 72.35 | 72.58 | 7,297,672 | +0.22(+0.30%) |
Oct 04, 2012 | 72.05 | 72.56 | 71.94 | 72.36 | 8,784,155 | +0.62(+0.87%) |
Oct 03, 2012 | 72.67 | 72.73 | 71.69 | 71.74 | 11,918,556 | -1.12(-1.54%) |
Oct 02, 2012 | 72.67 | 72.94 | 72.22 | 72.87 | 9,491,152 | +0.44(+0.61%) |