Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.66 | 70.30 | 69.36 | 69.57 | 0 | +0.01(+0.01%) |
Jul 30, 2013 | 69.73 | 69.98 | 68.80 | 69.56 | 0 | +0.51(+0.74%) |
Jul 29, 2013 | 68.71 | 69.23 | 68.00 | 69.05 | 0 | +0.03(+0.04%) |
Jul 26, 2013 | 69.16 | 69.50 | 68.40 | 69.02 | 0 | -0.19(-0.27%) |
Jul 25, 2013 | 67.85 | 69.27 | 67.70 | 69.21 | 0 | +1.49(+2.20%) |
Jul 24, 2013 | 68.21 | 68.50 | 67.45 | 67.72 | 0 | -0.07(-0.10%) |
Jul 23, 2013 | 67.80 | 68.25 | 67.44 | 67.79 | 0 | +0.28(+0.41%) |
Jul 22, 2013 | 67.42 | 67.76 | 66.90 | 67.51 | 2,187,900 | -0.19(-0.28%) |
Jul 19, 2013 | 66.16 | 67.90 | 66.02 | 67.70 | 4,267,246 | +1.93(+2.93%) |
Jul 18, 2013 | 65.32 | 66.25 | 65.06 | 65.77 | 2,141,637 | +0.63(+0.97%) |
Jul 17, 2013 | 64.14 | 65.25 | 63.33 | 65.14 | 3,128,097 | +0.94(+1.46%) |
Jul 16, 2013 | 66.09 | 66.30 | 64.13 | 64.20 | 0 | -1.94(-2.93%) |
Jul 15, 2013 | 66.32 | 66.36 | 65.53 | 66.14 | 0 | -0.22(-0.33%) |
Jul 12, 2013 | 65.90 | 66.73 | 65.83 | 66.36 | 0 | +0.41(+0.62%) |
Jul 11, 2013 | 66.33 | 66.38 | 65.61 | 65.95 | 2,060,690 | +0.26(+0.40%) |
Jul 10, 2013 | 65.20 | 66.36 | 64.80 | 65.69 | 1,864,582 | +0.24(+0.37%) |
Jul 09, 2013 | 66.33 | 66.66 | 65.44 | 65.45 | 1,483,620 | -0.48(-0.73%) |
Jul 08, 2013 | 64.00 | 66.07 | 63.80 | 65.93 | 2,448,582 | +2.38(+3.75%) |
Jul 05, 2013 | 64.03 | 64.05 | 62.91 | 63.55 | 0 | -0.95(-1.47%) |
Jul 03, 2013 | 64.55 | 65.23 | 64.05 | 64.50 | 0 | -0.55(-0.85%) |
Jul 02, 2013 | 65.25 | 65.78 | 64.51 | 65.05 | 0 | -0.37(-0.57%) |
Jul 01, 2013 | 65.54 | 66.80 | 65.20 | 65.42 | 0 | -0.08(-0.12%) |
Jun 28, 2013 | 65.58 | 65.94 | 64.46 | 65.50 | 2,221,280 | +1.62(+2.54%) |
Jun 26, 2013 | 62.90 | 64.04 | 62.86 | 63.88 | 2,702,021 | +1.37(+2.19%) |
Jun 25, 2013 | 61.70 | 63.01 | 61.49 | 62.51 | 2,900,533 | +1.18(+1.92%) |
Jun 24, 2013 | 60.51 | 61.98 | 59.77 | 61.33 | 3,111,009 | -0.57(-0.92%) |
Jun 21, 2013 | 63.18 | 63.27 | 59.60 | 61.90 | 5,920,989 | -0.80(-1.28%) |
Jun 20, 2013 | 64.56 | 64.67 | 62.10 | 62.70 | 3,975,264 | -2.19(-3.37%) |
Jun 19, 2013 | 65.64 | 65.67 | 64.80 | 64.89 | 2,717,152 | -0.53(-0.81%) |
Jun 18, 2013 | 65.00 | 65.73 | 64.59 | 65.42 | 2,978,189 | +0.46(+0.71%) |
Jun 17, 2013 | 66.95 | 67.10 | 64.85 | 64.96 | 4,822,358 | -1.19(-1.80%) |
Jun 14, 2013 | 67.91 | 68.11 | 65.40 | 66.15 | 0 | -0.69(-1.03%) |
Jun 13, 2013 | 64.85 | 67.57 | 64.08 | 66.84 | 14,399,136 | +2.54(+3.95%) |
Jun 12, 2013 | 68.59 | 68.77 | 63.52 | 64.30 | 20,951,728 | -3.55(-5.23%) |
Jun 11, 2013 | 70.00 | 70.74 | 67.84 | 67.85 | 28,884,046 | -14.43(-17.54%) |
Jun 10, 2013 | 81.66 | 82.50 | 80.84 | 82.28 | 7,104,822 | +0.85(+1.04%) |
Jun 07, 2013 | 80.30 | 81.96 | 80.25 | 81.43 | 0 | +1.87(+2.35%) |
Jun 06, 2013 | 78.90 | 79.61 | 77.95 | 79.56 | 807,777 | +0.68(+0.86%) |
Jun 05, 2013 | 80.18 | 80.86 | 78.41 | 78.88 | 0 | -1.60(-1.99%) |
Jun 04, 2013 | 79.36 | 82.48 | 79.29 | 80.48 | 2,682,674 | +1.19(+1.50%) |
Jun 03, 2013 | 78.65 | 79.39 | 77.59 | 79.29 | 1,359,345 | +1.48(+1.90%) |
May 31, 2013 | 77.91 | 78.96 | 77.41 | 77.81 | 1,284,621 | -0.13(-0.17%) |
May 30, 2013 | 78.80 | 79.69 | 77.89 | 77.94 | 0 | -0.85(-1.08%) |
May 29, 2013 | 78.75 | 79.53 | 77.25 | 78.79 | 1,223,421 | +0.42(+0.54%) |
May 28, 2013 | 79.31 | 80.22 | 77.75 | 78.37 | 895,666 | -0.52(-0.66%) |
May 24, 2013 | 78.30 | 79.17 | 78.04 | 78.89 | 0 | -0.15(-0.19%) |
May 23, 2013 | 77.92 | 80.21 | 76.80 | 79.04 | 0 | +0.58(+0.74%) |
May 22, 2013 | 80.74 | 81.70 | 77.93 | 78.46 | 0 | -3.00(-3.68%) |
May 21, 2013 | 80.38 | 82.47 | 80.22 | 81.46 | 0 | +0.84(+1.04%) |
May 20, 2013 | 80.48 | 81.26 | 80.11 | 80.62 | 0 | -0.43(-0.53%) |
May 17, 2013 | 79.43 | 81.32 | 79.43 | 81.05 | 0 | +1.20(+1.50%) |
May 16, 2013 | 80.89 | 81.44 | 79.55 | 79.85 | 1,363,290 | -0.73(-0.91%) |
May 15, 2013 | 81.27 | 81.69 | 80.32 | 80.58 | 0 | +1.03(+1.29%) |
May 13, 2013 | 80.05 | 81.28 | 79.42 | 79.55 | 0 | -0.86(-1.07%) |
May 10, 2013 | 79.13 | 81.30 | 78.26 | 80.41 | 0 | +1.34(+1.69%) |
May 09, 2013 | 75.45 | 81.25 | 74.86 | 79.07 | 0 | +3.99(+5.31%) |
May 08, 2013 | 76.61 | 76.61 | 74.47 | 75.08 | 0 | +0.29(+0.39%) |
May 07, 2013 | 74.22 | 74.90 | 74.10 | 74.79 | 1,989,499 | +0.39(+0.52%) |
May 06, 2013 | 76.51 | 76.61 | 74.21 | 74.40 | 1,858,802 | -1.96(-2.57%) |
May 03, 2013 | 76.05 | 77.10 | 76.09 | 76.36 | 0 | -0.52(-0.68%) |
May 02, 2013 | 75.80 | 77.04 | 75.32 | 76.88 | 0 | +1.44(+1.91%) |
May 01, 2013 | 75.95 | 76.37 | 75.04 | 75.44 | 1,528,785 | -0.69(-0.91%) |
Apr 30, 2013 | 74.73 | 76.20 | 74.50 | 76.13 | 0 | +1.08(+1.44%) |
Apr 29, 2013 | 74.63 | 75.21 | 74.04 | 75.05 | 1,336,102 | +0.91(+1.23%) |
Apr 26, 2013 | 74.90 | 75.10 | 73.45 | 74.14 | 1,545,651 | -0.96(-1.28%) |
Apr 25, 2013 | 75.90 | 76.80 | 74.48 | 75.10 | 0 | -0.68(-0.90%) |
Apr 24, 2013 | 74.79 | 76.07 | 73.57 | 75.78 | 2,283,521 | +1.52(+2.05%) |
Apr 23, 2013 | 73.80 | 77.27 | 73.89 | 74.26 | 6,380,747 | +0.37(+0.50%) |
Apr 22, 2013 | 69.20 | 74.23 | 68.43 | 73.89 | 6,337,190 | +5.51(+8.06%) |
Apr 19, 2013 | 68.73 | 69.49 | 67.51 | 68.38 | 2,401,207 | -0.47(-0.68%) |
Apr 18, 2013 | 71.31 | 71.51 | 68.36 | 68.85 | 3,764,525 | -2.49(-3.49%) |
Apr 17, 2013 | 70.64 | 71.75 | 69.69 | 71.34 | 3,519,603 | +1.31(+1.87%) |
Apr 16, 2013 | 69.59 | 71.32 | 69.35 | 70.03 | 2,610,561 | +0.89(+1.29%) |
Apr 15, 2013 | 69.60 | 71.87 | 68.81 | 69.14 | 3,837,186 | -0.46(-0.66%) |
Apr 12, 2013 | 68.55 | 69.89 | 67.75 | 69.60 | 2,566,946 | +0.79(+1.15%) |
Apr 11, 2013 | 66.57 | 69.03 | 66.50 | 68.81 | 2,921,023 | +2.28(+3.43%) |
Apr 10, 2013 | 66.57 | 67.41 | 66.12 | 66.53 | 1,880,592 | +0.48(+0.73%) |
Apr 09, 2013 | 65.92 | 67.57 | 64.70 | 66.05 | 2,546,459 | +0.29(+0.44%) |
Apr 08, 2013 | 64.12 | 65.80 | 63.92 | 65.76 | 1,928,561 | +1.43(+2.22%) |
Apr 05, 2013 | 64.63 | 64.77 | 62.80 | 64.33 | 3,401,749 | -1.33(-2.03%) |
Apr 04, 2013 | 63.40 | 66.10 | 63.12 | 65.66 | 3,145,951 | +1.42(+2.21%) |
Apr 03, 2013 | 63.44 | 65.38 | 63.01 | 64.24 | 2,480,479 | +1.00(+1.58%) |
Apr 02, 2013 | 62.54 | 63.58 | 62.36 | 63.24 | 1,525,837 | +0.92(+1.48%) |
Apr 01, 2013 | 62.33 | 63.76 | 62.10 | 62.32 | 2,192,333 | -0.03(-0.04%) |
Mar 28, 2013 | 62.65 | 62.70 | 61.89 | 62.35 | 1,850,302 | -0.43(-0.69%) |
Mar 27, 2013 | 62.63 | 62.84 | 61.88 | 62.78 | 3,548,199 | -0.25(-0.40%) |
Mar 26, 2013 | 63.50 | 63.80 | 62.70 | 63.03 | 2,880,177 | -0.05(-0.08%) |
Mar 25, 2013 | 62.64 | 63.29 | 61.82 | 63.08 | 3,365,442 | +0.73(+1.17%) |
Mar 22, 2013 | 64.46 | 64.88 | 61.60 | 62.35 | 7,572,893 | -2.35(-3.63%) |
Mar 21, 2013 | 64.09 | 65.24 | 63.50 | 64.70 | 8,044,221 | +0.82(+1.28%) |
Mar 20, 2013 | 64.18 | 64.48 | 63.23 | 63.88 | 4,724,388 | -0.20(-0.31%) |
Mar 19, 2013 | 63.05 | 64.57 | 62.00 | 64.08 | 17,484,892 | -1.82(-2.76%) |
Mar 18, 2013 | 67.35 | 67.44 | 65.73 | 65.90 | 3,935,775 | -2.58(-3.77%) |
Mar 15, 2013 | 70.06 | 70.39 | 68.43 | 68.48 | 2,696,157 | -1.99(-2.82%) |
Mar 14, 2013 | 68.79 | 70.53 | 68.58 | 70.47 | 2,054,336 | +1.84(+2.68%) |
Mar 13, 2013 | 69.08 | 69.65 | 68.41 | 68.63 | 953,350 | -0.11(-0.16%) |
Mar 12, 2013 | 69.52 | 69.93 | 68.70 | 68.74 | 976,757 | -0.74(-1.07%) |
Mar 11, 2013 | 69.15 | 70.40 | 69.04 | 69.48 | 1,648,192 | -0.44(-0.63%) |
Mar 08, 2013 | 68.61 | 69.98 | 68.09 | 69.92 | 1,488,416 | +1.87(+2.75%) |
Mar 07, 2013 | 69.82 | 70.17 | 68.00 | 68.05 | 1,366,460 | -1.46(-2.10%) |
Mar 06, 2013 | 69.18 | 70.58 | 69.18 | 69.51 | 1,771,491 | +0.38(+0.55%) |
Mar 05, 2013 | 67.51 | 69.39 | 67.18 | 69.13 | 2,280,736 | +2.08(+3.10%) |
Mar 04, 2013 | 67.29 | 68.43 | 66.84 | 67.05 | 1,360,601 | -0.45(-0.67%) |
Mar 01, 2013 | 66.52 | 67.52 | 65.75 | 67.50 | 2,193,291 | +0.45(+0.67%) |
Feb 28, 2013 | 68.12 | 68.34 | 67.00 | 67.05 | 1,429,030 | -0.67(-0.99%) |
Feb 27, 2013 | 66.04 | 68.06 | 65.70 | 67.72 | 2,283,795 | +1.75(+2.65%) |
Feb 26, 2013 | 67.51 | 67.66 | 65.19 | 65.97 | 2,696,760 | -1.08(-1.61%) |
Feb 22, 2013 | 67.34 | 67.67 | 66.07 | 67.05 | 2,026,354 | +0.21(+0.31%) |
Feb 21, 2013 | 67.61 | 67.77 | 66.35 | 66.84 | 1,827,196 | -1.32(-1.94%) |
Feb 20, 2013 | 69.31 | 70.78 | 68.08 | 68.16 | 2,255,117 | -1.59(-2.28%) |
Feb 19, 2013 | 68.28 | 69.79 | 68.06 | 69.75 | 2,540,735 | +1.90(+2.80%) |
Feb 15, 2013 | 67.10 | 68.24 | 66.81 | 67.85 | 2,986,134 | +0.86(+1.28%) |
Feb 14, 2013 | 66.83 | 67.14 | 66.00 | 66.99 | 2,245,427 | -0.29(-0.43%) |
Feb 13, 2013 | 67.40 | 68.06 | 66.81 | 67.28 | 1,827,705 | -0.28(-0.41%) |
Feb 12, 2013 | 67.71 | 68.86 | 67.16 | 67.56 | 1,790,022 | +0.21(+0.31%) |
Feb 11, 2013 | 67.86 | 67.92 | 66.54 | 67.35 | 2,830,039 | -0.69(-1.01%) |
Feb 08, 2013 | 67.78 | 68.47 | 67.59 | 68.04 | 1,101,946 | +0.41(+0.61%) |
Feb 07, 2013 | 67.67 | 67.99 | 66.98 | 67.63 | 1,373,001 | -0.45(-0.66%) |
Feb 06, 2013 | 67.17 | 68.35 | 67.00 | 68.08 | 1,357,712 | +1.26(+1.89%) |
Feb 04, 2013 | 67.89 | 67.89 | 66.65 | 66.82 | 2,105,259 | -1.04(-1.53%) |
Feb 01, 2013 | 69.24 | 69.45 | 67.44 | 67.86 | 2,958,039 | -1.14(-1.65%) |
Jan 31, 2013 | 69.47 | 70.11 | 68.78 | 69.00 | 1,455,032 | -0.37(-0.53%) |
Jan 30, 2013 | 69.66 | 70.05 | 69.20 | 69.37 | 2,060,888 | -0.46(-0.66%) |
Jan 29, 2013 | 69.30 | 70.20 | 69.18 | 69.83 | 1,957,694 | -0.17(-0.24%) |
Jan 28, 2013 | 69.85 | 70.15 | 69.00 | 70.00 | 2,685,059 | +0.17(+0.24%) |
Jan 25, 2013 | 67.43 | 69.96 | 67.39 | 69.83 | 2,763,441 | +2.23(+3.30%) |
Jan 24, 2013 | 66.00 | 67.68 | 65.82 | 67.60 | 2,657,126 | +1.39(+2.10%) |
Jan 23, 2013 | 65.47 | 66.57 | 65.31 | 66.21 | 1,906,689 | +0.08(+0.12%) |
Jan 22, 2013 | 66.50 | 66.80 | 65.95 | 66.13 | 2,729,867 | -0.67(-1.00%) |
Jan 18, 2013 | 68.06 | 68.15 | 66.33 | 66.80 | 3,041,013 | -1.35(-1.98%) |
Jan 17, 2013 | 68.03 | 68.59 | 67.10 | 68.15 | 2,171,257 | +0.71(+1.05%) |
Jan 16, 2013 | 69.61 | 70.00 | 67.40 | 67.44 | 4,815,771 | -2.03(-2.92%) |
Jan 15, 2013 | 68.30 | 69.81 | 66.30 | 69.47 | 11,870,089 | -2.83(-3.91%) |
Jan 14, 2013 | 70.79 | 72.60 | 70.79 | 72.30 | 3,791,720 | +1.46(+2.06%) |
Jan 11, 2013 | 70.87 | 71.19 | 69.87 | 70.84 | 1,568,072 | +0.26(+0.37%) |
Jan 10, 2013 | 71.37 | 71.37 | 69.80 | 70.58 | 2,057,625 | -0.46(-0.65%) |
Jan 09, 2013 | 72.40 | 72.84 | 70.82 | 71.04 | 1,543,400 | -0.59(-0.82%) |
Jan 08, 2013 | 71.27 | 71.67 | 70.36 | 71.63 | 2,226,024 | +0.53(+0.75%) |
Jan 07, 2013 | 71.19 | 72.02 | 70.10 | 71.10 | 2,564,309 | -0.85(-1.18%) |
Jan 04, 2013 | 72.35 | 72.55 | 70.27 | 71.95 | 6,143,255 | -3.14(-4.18%) |
Jan 03, 2013 | 73.59 | 76.05 | 73.36 | 75.09 | 1,801,801 | +1.07(+1.45%) |
Jan 02, 2013 | 75.63 | 76.09 | 73.35 | 74.02 | 3,113,724 | -2.07(-2.72%) |
Dec 31, 2012 | 74.15 | 76.50 | 74.01 | 76.09 | 1,524,911 | +1.78(+2.40%) |
Dec 28, 2012 | 74.00 | 75.13 | 73.68 | 74.31 | 1,141,124 | -0.34(-0.46%) |
Dec 27, 2012 | 74.06 | 74.92 | 73.38 | 74.65 | 1,643,641 | +1.27(+1.73%) |
Dec 26, 2012 | 75.49 | 75.79 | 72.83 | 73.38 | 2,308,444 | -2.38(-3.14%) |
Dec 24, 2012 | 75.51 | 75.99 | 75.01 | 75.76 | 509,721 | +0.05(+0.07%) |
Dec 21, 2012 | 76.00 | 76.44 | 75.33 | 75.71 | 1,656,867 | -1.44(-1.87%) |
Dec 20, 2012 | 76.48 | 77.20 | 75.43 | 77.15 | 1,912,016 | +0.96(+1.26%) |
Dec 19, 2012 | 77.00 | 77.85 | 76.12 | 76.19 | 1,675,286 | -1.00(-1.30%) |
Dec 18, 2012 | 76.00 | 77.21 | 76.00 | 77.19 | 1,975,660 | +0.83(+1.09%) |
Dec 17, 2012 | 74.57 | 76.36 | 74.45 | 76.36 | 1,914,529 | +1.81(+2.43%) |
Dec 14, 2012 | 74.30 | 75.34 | 74.13 | 74.55 | 2,093,168 | -0.22(-0.29%) |
Dec 13, 2012 | 74.05 | 75.20 | 74.05 | 74.77 | 2,119,686 | +0.52(+0.71%) |
Dec 12, 2012 | 73.07 | 75.14 | 73.07 | 74.25 | 3,174,934 | +0.47(+0.63%) |
Dec 11, 2012 | 71.98 | 74.01 | 71.77 | 73.78 | 3,144,056 | +1.50(+2.08%) |
Dec 10, 2012 | 72.60 | 73.38 | 72.06 | 72.28 | 1,970,997 | -0.25(-0.34%) |
Dec 07, 2012 | 73.20 | 73.75 | 71.53 | 72.53 | 3,439,812 | -1.04(-1.41%) |
Dec 06, 2012 | 70.76 | 73.57 | 66.60 | 73.57 | 10,184,989 | +4.98(+7.26%) |
Dec 05, 2012 | 70.59 | 70.85 | 68.01 | 68.59 | 2,738,263 | -2.05(-2.90%) |
Dec 04, 2012 | 72.40 | 72.40 | 70.36 | 70.64 | 1,746,717 | -1.14(-1.59%) |
Nov 30, 2012 | 72.44 | 72.62 | 71.05 | 71.78 | 1,502,580 | -0.66(-0.91%) |
Nov 29, 2012 | 73.15 | 73.69 | 71.36 | 72.44 | 1,451,783 | -1.11(-1.51%) |
Nov 28, 2012 | 71.84 | 73.70 | 70.66 | 73.55 | 1,573,616 | +1.60(+2.22%) |
Nov 27, 2012 | 70.95 | 73.13 | 70.35 | 71.95 | 2,307,245 | +1.26(+1.78%) |
Nov 26, 2012 | 70.50 | 70.81 | 69.27 | 70.69 | 1,371,176 | +0.02(+0.03%) |
Nov 23, 2012 | 70.39 | 71.50 | 70.33 | 70.67 | 579,065 | +0.69(+0.99%) |
Nov 21, 2012 | 71.71 | 72.77 | 69.87 | 69.98 | 1,373,977 | -1.90(-2.64%) |
Nov 20, 2012 | 71.30 | 72.49 | 71.15 | 71.88 | 1,502,005 | +0.65(+0.91%) |
Nov 19, 2012 | 69.00 | 71.25 | 68.85 | 71.23 | 1,790,722 | +3.21(+4.72%) |
Nov 16, 2012 | 65.99 | 68.31 | 65.85 | 68.02 | 1,418,218 | +2.15(+3.26%) |
Nov 15, 2012 | 66.01 | 66.70 | 65.09 | 65.87 | 1,434,964 | -0.05(-0.08%) |
Nov 14, 2012 | 69.79 | 70.24 | 65.83 | 65.92 | 1,879,121 | -3.88(-5.56%) |
Nov 13, 2012 | 68.97 | 70.54 | 68.31 | 69.80 | 985,115 | +0.57(+0.82%) |
Nov 12, 2012 | 67.95 | 69.45 | 67.83 | 69.23 | 1,363,130 | +1.50(+2.21%) |
Nov 09, 2012 | 68.21 | 68.76 | 66.85 | 67.73 | 1,518,564 | -0.68(-0.99%) |
Nov 08, 2012 | 70.53 | 71.39 | 68.16 | 68.41 | 1,821,510 | -2.35(-3.32%) |
Nov 07, 2012 | 70.75 | 71.26 | 69.62 | 70.76 | 1,419,281 | -0.83(-1.16%) |
Nov 06, 2012 | 71.14 | 71.67 | 70.77 | 71.59 | 881,507 | +0.75(+1.06%) |
Nov 05, 2012 | 69.97 | 70.86 | 69.47 | 70.84 | 916,542 | +0.85(+1.21%) |
Nov 02, 2012 | 71.20 | 72.35 | 69.88 | 69.99 | 1,666,830 | -1.03(-1.45%) |
Nov 01, 2012 | 69.80 | 71.03 | 69.13 | 71.02 | 1,597,527 | +2.18(+3.16%) |
Oct 31, 2012 | 67.54 | 69.01 | 66.89 | 68.84 | 898,781 | +1.35(+2.00%) |
Oct 26, 2012 | 67.95 | 67.49 | 67.49 | 67.49 | 921,400 | -0.20(-0.30%) |
Oct 25, 2012 | 69.67 | 69.75 | 66.51 | 67.69 | 1,784,750 | -1.56(-2.25%) |
Oct 24, 2012 | 69.74 | 69.87 | 68.01 | 69.25 | 1,218,562 | +0.40(+0.58%) |
Oct 23, 2012 | 67.78 | 69.50 | 67.02 | 68.85 | 1,765,892 | -0.18(-0.26%) |
Oct 19, 2012 | 73.44 | 73.44 | 68.53 | 69.03 | 5,628,919 | -5.62(-7.52%) |
Oct 18, 2012 | 75.35 | 75.85 | 74.20 | 74.65 | 944,942 | -0.70(-0.93%) |
Oct 17, 2012 | 76.04 | 76.34 | 75.10 | 75.35 | 1,026,197 | -0.17(-0.23%) |
Oct 16, 2012 | 74.19 | 75.76 | 73.95 | 75.52 | 1,249,731 | +1.58(+2.14%) |
Oct 15, 2012 | 73.88 | 73.98 | 72.57 | 73.94 | 872,729 | +0.51(+0.69%) |
Oct 12, 2012 | 72.57 | 73.88 | 72.51 | 73.43 | 904,399 | +0.73(+1.00%) |
Oct 11, 2012 | 74.10 | 74.24 | 72.50 | 72.70 | 840,183 | -0.28(-0.38%) |
Oct 10, 2012 | 72.97 | 73.66 | 72.50 | 72.98 | 824,124 | +0.20(+0.27%) |
Oct 09, 2012 | 75.23 | 75.67 | 72.60 | 72.78 | 1,789,135 | -2.62(-3.47%) |
Oct 08, 2012 | 75.40 | 77.00 | 75.15 | 75.40 | 1,126,149 | +0.00(+0.00%) |
Oct 05, 2012 | 76.90 | 77.09 | 75.08 | 75.40 | 1,130,804 | -1.05(-1.37%) |
Oct 04, 2012 | 75.47 | 76.60 | 75.05 | 76.45 | 1,300,533 | +1.43(+1.91%) |
Oct 03, 2012 | 76.30 | 76.30 | 74.50 | 75.02 | 1,700,038 | -1.33(-1.74%) |
Oct 02, 2012 | 73.95 | 76.42 | 72.49 | 76.35 | 3,850,718 | +2.78(+3.78%) |
Oct 01, 2012 | 74.26 | 75.51 | 73.00 | 73.57 | 1,853,470 | -0.37(-0.50%) |
Sep 28, 2012 | 73.62 | 74.91 | 73.55 | 73.94 | 1,922,362 | -0.32(-0.43%) |
Sep 27, 2012 | 74.24 | 74.48 | 73.19 | 74.26 | 1,952,864 | +0.56(+0.76%) |
Sep 26, 2012 | 72.86 | 74.30 | 72.64 | 73.70 | 1,587,573 | +0.72(+0.99%) |
Sep 25, 2012 | 74.25 | 75.23 | 72.86 | 72.98 | 1,428,957 | -1.24(-1.67%) |
Sep 24, 2012 | 74.68 | 74.93 | 73.60 | 74.22 | 1,020,102 | -0.76(-1.01%) |
Sep 21, 2012 | 75.97 | 76.45 | 74.73 | 74.98 | 1,432,738 | -0.50(-0.66%) |
Sep 20, 2012 | 75.21 | 76.05 | 75.00 | 75.48 | 1,377,882 | -0.54(-0.71%) |
Sep 19, 2012 | 75.00 | 76.92 | 74.88 | 76.02 | 2,532,779 | +1.01(+1.35%) |
Sep 18, 2012 | 77.10 | 77.22 | 73.54 | 75.01 | 4,755,595 | -2.39(-3.09%) |
Sep 17, 2012 | 77.79 | 77.95 | 76.55 | 77.40 | 1,390,731 | -0.59(-0.76%) |
Sep 14, 2012 | 77.37 | 78.97 | 77.30 | 77.99 | 1,796,332 | +0.83(+1.08%) |
Sep 13, 2012 | 77.13 | 78.23 | 76.03 | 77.16 | 1,885,703 | +0.26(+0.34%) |
Sep 12, 2012 | 76.44 | 77.32 | 75.82 | 76.90 | 1,759,623 | +0.41(+0.54%) |
Sep 11, 2012 | 76.68 | 76.94 | 75.37 | 76.49 | 3,081,780 | -0.17(-0.22%) |
Sep 10, 2012 | 77.00 | 78.50 | 76.56 | 76.66 | 5,260,400 | -0.48(-0.62%) |
Sep 07, 2012 | 68.02 | 77.60 | 67.10 | 77.14 | 17,133,550 | +8.54(+12.45%) |
Sep 06, 2012 | 67.18 | 69.47 | 67.05 | 68.60 | 5,010,367 | +1.88(+2.82%) |
Sep 05, 2012 | 66.99 | 67.03 | 66.03 | 66.72 | 2,856,922 | -0.16(-0.24%) |
Sep 04, 2012 | 65.60 | 66.97 | 65.20 | 66.88 | 2,388,438 | +1.69(+2.59%) |
Aug 31, 2012 | 65.22 | 65.57 | 64.22 | 65.19 | 1,428,330 | +0.54(+0.84%) |
Aug 30, 2012 | 65.37 | 65.75 | 64.44 | 64.65 | 2,200,723 | -0.88(-1.34%) |
Aug 29, 2012 | 65.07 | 65.72 | 64.92 | 65.53 | 1,888,540 | +1.16(+1.80%) |
Aug 27, 2012 | 63.87 | 64.89 | 63.68 | 64.37 | 1,726,800 | +0.50(+0.78%) |
Aug 24, 2012 | 63.70 | 64.50 | 62.30 | 63.87 | 3,343,056 | -0.49(-0.76%) |
Aug 23, 2012 | 62.74 | 64.40 | 62.60 | 64.36 | 2,778,726 | +1.52(+2.42%) |
Aug 22, 2012 | 60.86 | 62.95 | 60.28 | 62.84 | 2,284,017 | +1.78(+2.92%) |
Aug 21, 2012 | 61.99 | 62.39 | 60.83 | 61.06 | 1,844,470 | -0.45(-0.73%) |
Aug 20, 2012 | 62.80 | 63.00 | 60.76 | 61.51 | 1,837,572 | -1.68(-2.66%) |
Aug 17, 2012 | 60.60 | 63.78 | 60.60 | 63.19 | 2,976,671 | +2.53(+4.17%) |
Aug 16, 2012 | 59.34 | 60.89 | 58.75 | 60.66 | 2,271,753 | +1.15(+1.93%) |
Aug 15, 2012 | 57.60 | 59.89 | 57.60 | 59.51 | 1,868,802 | +1.92(+3.33%) |
Aug 14, 2012 | 59.26 | 59.63 | 57.14 | 57.59 | 1,914,836 | -0.89(-1.52%) |
Aug 13, 2012 | 58.36 | 59.00 | 57.81 | 58.48 | 1,246,714 | -0.24(-0.41%) |
Aug 10, 2012 | 58.01 | 59.48 | 57.98 | 58.72 | 1,914,901 | +0.78(+1.35%) |
Aug 09, 2012 | 57.95 | 58.20 | 57.17 | 57.94 | 1,647,020 | -0.24(-0.41%) |
Aug 08, 2012 | 57.99 | 58.41 | 57.39 | 58.18 | 1,209,576 | +0.01(+0.02%) |
Aug 07, 2012 | 56.58 | 59.01 | 56.58 | 58.17 | 2,371,214 | +1.91(+3.39%) |
Aug 06, 2012 | 56.60 | 56.64 | 55.00 | 56.26 | 2,547,089 | -0.37(-0.65%) |
Aug 03, 2012 | 55.66 | 57.02 | 55.20 | 56.63 | 1,730,916 | +2.15(+3.95%) |
Aug 02, 2012 | 53.00 | 55.43 | 52.20 | 54.48 | 3,955,364 | +1.13(+2.12%) |