Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 84.50 | 84.66 | 84.24 | 84.28 | 361,470 | -0.11(-0.13%) |
Nov 27, 2013 | 84.26 | 84.41 | 84.15 | 84.38 | 370,356 | +0.25(+0.30%) |
Nov 26, 2013 | 84.20 | 84.39 | 83.99 | 84.13 | 398,592 | +0.00(+0.00%) |
Nov 25, 2013 | 84.38 | 84.38 | 84.00 | 84.13 | 1,598,147 | -0.04(-0.05%) |
Nov 22, 2013 | 83.80 | 84.20 | 83.75 | 84.18 | 542,377 | +0.37(+0.44%) |
Nov 21, 2013 | 83.27 | 83.84 | 83.27 | 83.81 | 321,337 | +0.72(+0.86%) |
Nov 20, 2013 | 83.55 | 83.73 | 82.90 | 83.09 | 203,869 | -0.25(-0.30%) |
Nov 19, 2013 | 83.61 | 83.76 | 83.22 | 83.34 | 334,462 | -0.23(-0.28%) |
Nov 18, 2013 | 84.18 | 84.18 | 83.42 | 83.58 | 288,097 | -0.38(-0.46%) |
Nov 15, 2013 | 83.81 | 83.96 | 83.64 | 83.96 | 1,138,315 | +0.36(+0.43%) |
Nov 14, 2013 | 83.21 | 83.67 | 83.12 | 83.60 | 364,991 | +0.39(+0.47%) |
Nov 13, 2013 | 82.04 | 83.22 | 82.04 | 83.21 | 487,503 | +0.67(+0.81%) |
Nov 12, 2013 | 82.41 | 82.65 | 82.22 | 82.54 | 315,938 | -0.10(-0.12%) |
Nov 11, 2013 | 82.56 | 82.74 | 82.44 | 82.64 | 314,162 | +0.04(+0.05%) |
Nov 08, 2013 | 81.50 | 82.60 | 81.50 | 82.60 | 740,028 | +1.09(+1.34%) |
Nov 07, 2013 | 82.83 | 82.85 | 81.45 | 81.50 | 576,776 | -1.14(-1.38%) |
Nov 06, 2013 | 82.55 | 82.87 | 82.38 | 82.65 | 1,119,169 | +0.32(+0.39%) |
Nov 05, 2013 | 82.25 | 82.51 | 81.97 | 82.33 | 508,022 | -0.21(-0.25%) |
Nov 04, 2013 | 82.49 | 82.59 | 82.25 | 82.54 | 385,406 | +0.28(+0.35%) |
Nov 01, 2013 | 82.11 | 82.43 | 81.79 | 82.26 | 642,507 | +0.22(+0.26%) |
Oct 31, 2013 | 82.18 | 82.56 | 81.91 | 82.04 | 445,476 | -0.22(-0.26%) |
Oct 30, 2013 | 82.87 | 82.88 | 81.98 | 82.26 | 484,835 | -0.48(-0.58%) |
Oct 29, 2013 | 82.51 | 82.73 | 82.36 | 82.73 | 287,933 | +0.48(+0.58%) |
Oct 28, 2013 | 82.17 | 82.40 | 82.04 | 82.26 | 435,157 | +0.08(+0.10%) |
Oct 25, 2013 | 82.06 | 82.20 | 81.84 | 82.17 | 670,523 | +0.32(+0.39%) |
Oct 24, 2013 | 81.75 | 81.95 | 81.56 | 81.86 | 215,776 | +0.28(+0.35%) |
Oct 23, 2013 | 81.76 | 81.76 | 81.31 | 81.57 | 842,321 | -0.40(-0.49%) |
Oct 22, 2013 | 81.71 | 82.21 | 81.62 | 81.97 | 1,579,385 | +0.47(+0.57%) |
Oct 21, 2013 | 81.62 | 81.73 | 81.34 | 81.50 | 818,948 | -0.01(-0.01%) |
Oct 18, 2013 | 81.35 | 81.58 | 81.12 | 81.51 | 416,652 | +0.53(+0.65%) |
Oct 17, 2013 | 80.16 | 81.02 | 80.11 | 80.99 | 439,131 | +0.55(+0.69%) |
Oct 16, 2013 | 79.81 | 80.44 | 79.74 | 80.44 | 259,180 | +1.12(+1.41%) |
Oct 15, 2013 | 79.73 | 79.94 | 79.23 | 79.32 | 345,663 | -0.53(-0.67%) |
Oct 14, 2013 | 79.13 | 79.93 | 79.05 | 79.85 | 422,028 | +0.29(+0.37%) |
Oct 11, 2013 | 78.98 | 79.59 | 78.88 | 79.56 | 250,532 | +0.53(+0.67%) |
Oct 10, 2013 | 78.13 | 79.06 | 78.09 | 79.03 | 512,367 | +1.69(+2.19%) |
Oct 09, 2013 | 77.52 | 77.64 | 76.88 | 77.34 | 486,533 | -0.02(-0.02%) |
Oct 08, 2013 | 78.28 | 78.42 | 77.32 | 77.36 | 985,361 | -0.99(-1.26%) |
Oct 07, 2013 | 78.41 | 78.81 | 78.32 | 78.34 | 403,654 | -0.69(-0.88%) |
Oct 04, 2013 | 78.48 | 79.13 | 78.47 | 79.03 | 253,538 | +0.65(+0.83%) |
Oct 03, 2013 | 79.04 | 79.07 | 78.08 | 78.38 | 525,104 | -0.76(-0.96%) |
Oct 02, 2013 | 78.77 | 79.19 | 78.59 | 79.14 | 246,415 | -0.18(-0.22%) |
Oct 01, 2013 | 78.64 | 79.33 | 78.56 | 79.32 | 1,033,220 | +0.70(+0.89%) |
Sep 30, 2013 | 78.28 | 78.82 | 78.13 | 78.62 | 795,342 | -0.33(-0.42%) |
Sep 27, 2013 | 78.93 | 79.08 | 78.77 | 78.95 | 606,714 | -0.36(-0.45%) |
Sep 26, 2013 | 79.09 | 79.55 | 79.04 | 79.31 | 1,895,500 | +0.33(+0.41%) |
Sep 25, 2013 | 79.18 | 79.38 | 78.93 | 78.98 | 1,555,687 | -0.20(-0.25%) |
Sep 24, 2013 | 79.28 | 79.63 | 79.00 | 79.18 | 284,625 | -0.12(-0.15%) |
Sep 23, 2013 | 79.63 | 79.72 | 79.06 | 79.31 | 2,307,678 | -0.33(-0.42%) |
Sep 20, 2013 | 80.37 | 80.37 | 79.62 | 79.64 | 502,075 | -0.63(-0.79%) |
Sep 19, 2013 | 80.61 | 80.61 | 80.16 | 80.27 | 389,154 | -0.07(-0.09%) |
Sep 18, 2013 | 79.40 | 80.56 | 79.20 | 80.34 | 406,297 | +0.89(+1.12%) |
Sep 17, 2013 | 79.11 | 79.46 | 79.11 | 79.46 | 322,648 | +0.42(+0.53%) |
Sep 16, 2013 | 79.40 | 79.41 | 78.94 | 79.04 | 313,585 | +0.42(+0.53%) |
Sep 13, 2013 | 78.52 | 78.68 | 78.35 | 78.62 | 230,859 | +0.17(+0.21%) |
Sep 12, 2013 | 78.67 | 78.75 | 78.36 | 78.46 | 423,121 | -0.17(-0.22%) |
Sep 11, 2013 | 78.30 | 78.63 | 78.18 | 78.63 | 236,582 | +0.21(+0.26%) |
Sep 10, 2013 | 78.30 | 78.42 | 78.13 | 78.42 | 409,940 | +0.60(+0.77%) |
Sep 09, 2013 | 77.24 | 77.88 | 77.24 | 77.83 | 410,284 | +0.79(+1.03%) |
Sep 06, 2013 | 77.24 | 77.44 | 76.31 | 77.04 | 637,812 | +0.07(+0.10%) |
Sep 05, 2013 | 76.94 | 77.15 | 76.82 | 76.96 | 510,384 | +0.10(+0.13%) |
Sep 04, 2013 | 76.28 | 76.97 | 76.12 | 76.86 | 575,746 | +0.67(+0.88%) |
Sep 03, 2013 | 76.59 | 76.80 | 75.89 | 76.19 | 818,864 | +0.32(+0.42%) |
Aug 30, 2013 | 76.31 | 76.31 | 75.70 | 75.87 | 1,096,543 | -0.32(-0.41%) |
Aug 29, 2013 | 75.83 | 76.58 | 75.79 | 76.19 | 310,855 | +0.19(+0.25%) |
Aug 28, 2013 | 75.70 | 76.28 | 75.64 | 76.00 | 602,445 | +0.27(+0.35%) |
Aug 27, 2013 | 76.25 | 76.54 | 75.71 | 75.73 | 387,459 | -1.33(-1.73%) |
Aug 26, 2013 | 77.38 | 77.59 | 76.98 | 77.06 | 256,038 | -0.23(-0.30%) |
Aug 23, 2013 | 77.19 | 77.34 | 76.88 | 77.29 | 234,777 | +0.32(+0.42%) |
Aug 22, 2013 | 76.46 | 77.07 | 76.42 | 76.97 | 214,938 | +0.66(+0.86%) |
Aug 21, 2013 | 76.55 | 76.94 | 76.15 | 76.31 | 294,651 | -0.42(-0.55%) |
Aug 20, 2013 | 76.45 | 77.02 | 76.35 | 76.74 | 399,651 | +0.42(+0.56%) |
Aug 19, 2013 | 76.74 | 76.96 | 76.30 | 76.31 | 263,826 | -0.49(-0.64%) |
Aug 16, 2013 | 76.85 | 77.19 | 76.73 | 76.80 | 404,433 | -0.23(-0.30%) |
Aug 15, 2013 | 77.55 | 77.59 | 76.95 | 77.04 | 344,459 | -1.11(-1.43%) |
Aug 14, 2013 | 78.55 | 78.64 | 78.15 | 78.15 | 235,531 | -0.43(-0.55%) |
Aug 13, 2013 | 78.51 | 78.69 | 78.03 | 78.58 | 241,746 | +0.20(+0.25%) |
Aug 12, 2013 | 78.08 | 78.50 | 78.03 | 78.38 | 248,905 | -0.07(-0.08%) |
Aug 09, 2013 | 78.55 | 78.79 | 78.20 | 78.45 | 195,213 | -0.24(-0.31%) |
Aug 08, 2013 | 78.68 | 78.84 | 78.29 | 78.69 | 297,092 | +0.35(+0.45%) |
Aug 07, 2013 | 78.42 | 78.45 | 78.07 | 78.34 | 273,927 | -0.32(-0.40%) |
Aug 06, 2013 | 78.98 | 79.02 | 78.46 | 78.66 | 237,643 | -0.49(-0.62%) |
Aug 05, 2013 | 79.05 | 79.23 | 78.96 | 79.15 | 196,930 | -0.08(-0.10%) |
Aug 02, 2013 | 78.93 | 79.24 | 78.82 | 79.23 | 363,624 | +0.15(+0.19%) |
Aug 01, 2013 | 78.72 | 79.16 | 78.72 | 79.08 | 873,544 | +1.05(+1.34%) |
Jul 31, 2013 | 78.19 | 78.65 | 78.02 | 78.03 | 593,075 | -0.01(-0.01%) |
Jul 30, 2013 | 78.23 | 78.33 | 77.88 | 78.04 | 461,456 | +0.06(+0.07%) |
Jul 29, 2013 | 78.04 | 78.22 | 77.78 | 77.98 | 375,786 | -0.23(-0.30%) |
Jul 26, 2013 | 77.83 | 78.25 | 77.57 | 78.22 | 457,113 | +0.08(+0.11%) |
Jul 25, 2013 | 77.81 | 78.23 | 77.70 | 78.13 | 424,828 | +0.27(+0.35%) |
Jul 24, 2013 | 78.56 | 78.57 | 77.77 | 77.86 | 1,135,995 | -0.40(-0.51%) |
Jul 23, 2013 | 78.54 | 78.57 | 78.19 | 78.26 | 328,308 | -0.13(-0.17%) |
Jul 22, 2013 | 78.24 | 78.47 | 78.16 | 78.39 | 251,154 | +0.21(+0.27%) |
Jul 19, 2013 | 77.90 | 78.21 | 77.83 | 78.18 | 296,701 | +0.12(+0.15%) |
Jul 18, 2013 | 77.86 | 78.27 | 77.77 | 78.07 | 910,087 | +0.42(+0.54%) |
Jul 17, 2013 | 77.74 | 77.87 | 77.56 | 77.65 | 345,497 | +0.20(+0.26%) |
Jul 16, 2013 | 77.84 | 77.86 | 77.26 | 77.45 | 374,096 | -0.34(-0.44%) |
Jul 15, 2013 | 77.72 | 77.85 | 77.55 | 77.79 | 227,625 | +0.18(+0.24%) |
Jul 12, 2013 | 77.37 | 77.65 | 77.29 | 77.61 | 327,885 | +0.17(+0.23%) |
Jul 11, 2013 | 77.28 | 77.48 | 77.00 | 77.44 | 345,551 | +1.06(+1.38%) |
Jul 10, 2013 | 76.30 | 76.57 | 76.11 | 76.38 | 298,484 | +0.05(+0.07%) |
Jul 09, 2013 | 76.25 | 76.41 | 75.77 | 76.33 | 627,782 | +0.56(+0.74%) |
Jul 08, 2013 | 75.76 | 75.95 | 75.58 | 75.77 | 733,091 | +0.42(+0.56%) |
Jul 05, 2013 | 75.12 | 75.37 | 74.54 | 75.35 | 363,524 | +0.77(+1.04%) |
Jul 03, 2013 | 74.22 | 74.77 | 74.05 | 74.58 | 231,598 | +0.06(+0.08%) |
Jul 02, 2013 | 74.49 | 75.01 | 74.21 | 74.52 | 426,356 | -0.09(-0.12%) |
Jul 01, 2013 | 74.43 | 75.09 | 74.43 | 74.61 | 533,924 | +0.21(+0.28%) |
Jun 28, 2013 | 74.23 | 74.52 | 73.85 | 74.40 | 4,400,080 | +0.03(+0.04%) |
Jun 27, 2013 | 74.33 | 74.70 | 74.31 | 74.37 | 601,522 | +0.47(+0.64%) |
Jun 26, 2013 | 73.74 | 74.07 | 73.51 | 73.90 | 262,703 | +0.74(+1.01%) |
Jun 25, 2013 | 73.13 | 73.42 | 72.64 | 73.16 | 775,285 | +0.69(+0.95%) |
Jun 24, 2013 | 72.62 | 73.08 | 71.84 | 72.47 | 1,017,434 | -0.86(-1.17%) |
Jun 21, 2013 | 73.69 | 73.76 | 72.67 | 73.33 | 1,770,880 | +0.11(+0.15%) |
Jun 20, 2013 | 74.37 | 74.38 | 73.02 | 73.23 | 749,062 | -1.84(-2.46%) |
Jun 19, 2013 | 76.11 | 76.19 | 75.07 | 75.07 | 704,167 | -1.07(-1.40%) |
Jun 18, 2013 | 75.63 | 76.25 | 75.63 | 76.14 | 491,223 | +0.60(+0.80%) |
Jun 17, 2013 | 75.48 | 75.86 | 75.15 | 75.53 | 550,687 | +0.55(+0.74%) |
Jun 14, 2013 | 75.29 | 75.65 | 74.87 | 74.98 | 589,558 | -0.45(-0.59%) |
Jun 13, 2013 | 74.27 | 75.53 | 74.10 | 75.43 | 665,294 | +1.13(+1.53%) |
Jun 12, 2013 | 75.39 | 75.48 | 74.21 | 74.29 | 640,613 | -0.64(-0.85%) |
Jun 11, 2013 | 75.05 | 75.56 | 74.76 | 74.93 | 1,243,518 | -0.73(-0.96%) |
Jun 10, 2013 | 75.90 | 75.94 | 75.51 | 75.66 | 755,080 | +0.00(+0.00%) |
Jun 07, 2013 | 75.27 | 75.73 | 74.92 | 75.66 | 346,099 | +0.88(+1.17%) |
Jun 06, 2013 | 74.00 | 74.78 | 73.61 | 74.78 | 1,550,183 | +0.73(+0.98%) |
Jun 05, 2013 | 74.89 | 75.01 | 74.00 | 74.05 | 547,375 | -1.08(-1.44%) |
Jun 04, 2013 | 75.50 | 75.80 | 74.75 | 75.14 | 725,369 | -0.39(-0.51%) |
Jun 03, 2013 | 75.35 | 75.54 | 74.74 | 75.53 | 874,470 | +0.72(+0.96%) |
May 31, 2013 | 76.01 | 76.44 | 74.81 | 74.81 | 1,156,791 | -1.41(-1.85%) |
May 30, 2013 | 75.98 | 76.54 | 75.93 | 76.21 | 524,075 | +0.31(+0.41%) |
May 29, 2013 | 76.01 | 76.14 | 75.48 | 75.90 | 702,014 | -0.53(-0.69%) |
May 28, 2013 | 76.78 | 77.11 | 76.19 | 76.43 | 611,289 | +0.50(+0.66%) |
May 24, 2013 | 75.59 | 75.95 | 75.35 | 75.92 | 599,263 | -0.12(-0.16%) |
May 23, 2013 | 75.47 | 76.23 | 75.35 | 76.05 | 418,552 | -0.20(-0.26%) |
May 22, 2013 | 76.97 | 77.71 | 75.91 | 76.25 | 2,016,818 | -0.69(-0.89%) |
May 21, 2013 | 76.88 | 77.17 | 76.64 | 76.93 | 356,550 | +0.15(+0.19%) |
May 20, 2013 | 76.73 | 77.06 | 76.65 | 76.78 | 2,767,460 | -0.05(-0.06%) |
May 17, 2013 | 76.38 | 76.84 | 76.25 | 76.83 | 673,464 | +0.79(+1.03%) |
May 16, 2013 | 76.30 | 76.54 | 75.97 | 76.05 | 434,763 | -0.37(-0.49%) |
May 15, 2013 | 75.93 | 76.56 | 75.87 | 76.42 | 567,334 | +1.15(+1.53%) |
May 13, 2013 | 75.11 | 75.35 | 74.95 | 75.27 | 304,864 | +0.02(+0.03%) |
May 10, 2013 | 75.00 | 75.24 | 74.81 | 75.24 | 257,250 | +0.31(+0.41%) |
May 09, 2013 | 75.11 | 75.31 | 74.78 | 74.94 | 563,922 | -0.25(-0.33%) |
May 08, 2013 | 74.72 | 75.19 | 74.70 | 75.19 | 405,011 | +0.36(+0.48%) |
May 07, 2013 | 74.59 | 74.83 | 74.38 | 74.83 | 500,092 | +0.41(+0.56%) |
May 06, 2013 | 74.28 | 74.50 | 74.24 | 74.42 | 238,527 | +0.22(+0.29%) |
May 03, 2013 | 74.10 | 74.46 | 74.07 | 74.20 | 432,906 | +0.74(+1.01%) |
May 02, 2013 | 72.99 | 73.53 | 72.97 | 73.46 | 456,402 | +0.60(+0.83%) |
May 01, 2013 | 73.34 | 73.35 | 72.75 | 72.85 | 770,350 | -0.67(-0.91%) |
Apr 30, 2013 | 73.27 | 73.52 | 72.99 | 73.52 | 807,443 | +0.24(+0.33%) |
Apr 29, 2013 | 73.01 | 73.45 | 72.90 | 73.28 | 471,822 | +0.48(+0.66%) |
Apr 26, 2013 | 72.86 | 72.94 | 72.66 | 72.80 | 562,427 | -0.14(-0.19%) |
Apr 25, 2013 | 72.82 | 73.26 | 72.76 | 72.94 | 547,423 | +0.32(+0.44%) |
Apr 24, 2013 | 72.58 | 72.80 | 72.45 | 72.62 | 494,296 | +0.06(+0.08%) |
Apr 23, 2013 | 72.18 | 72.63 | 71.82 | 72.56 | 938,645 | +0.74(+1.04%) |
Apr 22, 2013 | 71.65 | 71.98 | 71.16 | 71.82 | 424,814 | +0.31(+0.43%) |
Apr 19, 2013 | 71.07 | 71.55 | 70.88 | 71.51 | 216,357 | +0.65(+0.92%) |
Apr 18, 2013 | 71.42 | 71.45 | 70.61 | 70.86 | 502,201 | -0.41(-0.58%) |
Apr 17, 2013 | 71.87 | 71.88 | 70.93 | 71.27 | 504,734 | -1.10(-1.52%) |
Apr 16, 2013 | 71.86 | 72.41 | 71.71 | 72.37 | 546,813 | +1.08(+1.51%) |
Apr 15, 2013 | 72.72 | 72.75 | 71.30 | 71.30 | 792,021 | -1.77(-2.42%) |
Apr 12, 2013 | 73.01 | 73.14 | 72.66 | 73.07 | 601,995 | -0.18(-0.25%) |
Apr 11, 2013 | 72.99 | 73.47 | 72.94 | 73.25 | 404,042 | +0.24(+0.33%) |
Apr 10, 2013 | 72.30 | 73.06 | 72.27 | 73.01 | 508,874 | +0.94(+1.31%) |
Apr 09, 2013 | 71.98 | 72.37 | 71.78 | 72.07 | 668,336 | +0.17(+0.23%) |
Apr 08, 2013 | 71.38 | 71.90 | 71.20 | 71.90 | 287,578 | +0.49(+0.68%) |
Apr 05, 2013 | 70.82 | 71.46 | 70.71 | 71.41 | 358,916 | -0.26(-0.36%) |
Apr 04, 2013 | 71.51 | 71.79 | 71.34 | 71.67 | 474,858 | +0.27(+0.38%) |
Apr 03, 2013 | 72.22 | 72.23 | 71.21 | 71.40 | 588,060 | -0.74(-1.02%) |
Apr 02, 2013 | 72.16 | 72.37 | 71.98 | 72.13 | 366,403 | +0.25(+0.35%) |
Apr 01, 2013 | 72.17 | 72.27 | 71.70 | 71.89 | 572,754 | -0.26(-0.37%) |
Mar 28, 2013 | 71.94 | 72.27 | 71.85 | 72.15 | 1,033,175 | +0.20(+0.28%) |
Mar 27, 2013 | 71.50 | 71.98 | 71.41 | 71.95 | 496,433 | +0.00(+0.00%) |
Mar 26, 2013 | 71.65 | 71.95 | 71.59 | 71.95 | 531,044 | +0.55(+0.76%) |
Mar 25, 2013 | 71.85 | 71.98 | 71.11 | 71.41 | 448,333 | -0.21(-0.30%) |
Mar 22, 2013 | 71.36 | 71.64 | 71.30 | 71.62 | 542,324 | +0.45(+0.64%) |
Mar 21, 2013 | 71.31 | 71.55 | 71.02 | 71.17 | 511,816 | -0.52(-0.72%) |
Mar 20, 2013 | 71.64 | 71.83 | 71.54 | 71.69 | 688,483 | +0.47(+0.66%) |
Mar 19, 2013 | 71.51 | 71.64 | 70.76 | 71.22 | 559,683 | -0.15(-0.21%) |
Mar 18, 2013 | 71.09 | 71.69 | 71.02 | 71.36 | 553,325 | -0.42(-0.59%) |
Mar 15, 2013 | 71.81 | 71.87 | 71.56 | 71.78 | 758,816 | -0.10(-0.14%) |
Mar 14, 2013 | 71.67 | 71.90 | 71.64 | 71.88 | 295,769 | +0.40(+0.56%) |
Mar 13, 2013 | 71.40 | 71.58 | 71.18 | 71.48 | 477,884 | +0.14(+0.20%) |
Mar 12, 2013 | 71.45 | 71.54 | 71.15 | 71.34 | 1,051,190 | -0.17(-0.24%) |
Mar 11, 2013 | 71.24 | 71.51 | 71.14 | 71.51 | 786,500 | +0.23(+0.32%) |
Mar 08, 2013 | 71.26 | 71.34 | 70.89 | 71.28 | 882,013 | +0.31(+0.44%) |
Mar 07, 2013 | 70.91 | 71.03 | 70.83 | 70.97 | 463,164 | +0.13(+0.19%) |
Mar 06, 2013 | 70.92 | 70.97 | 70.65 | 70.84 | 730,750 | +0.14(+0.20%) |
Mar 05, 2013 | 70.39 | 70.85 | 70.35 | 70.70 | 498,461 | +0.66(+0.94%) |
Mar 04, 2013 | 69.55 | 70.04 | 69.41 | 70.04 | 468,182 | +0.33(+0.47%) |
Mar 01, 2013 | 69.23 | 69.77 | 68.92 | 69.71 | 814,747 | +0.30(+0.43%) |
Feb 28, 2013 | 69.68 | 70.04 | 69.41 | 69.41 | 596,922 | -0.19(-0.27%) |
Feb 27, 2013 | 68.69 | 69.77 | 68.63 | 69.60 | 500,174 | +0.90(+1.31%) |
Feb 26, 2013 | 68.58 | 68.79 | 68.14 | 68.70 | 788,179 | +0.44(+0.64%) |
Feb 25, 2013 | 69.87 | 70.00 | 68.27 | 68.27 | 711,845 | -1.26(-1.81%) |
Feb 22, 2013 | 69.23 | 69.54 | 69.07 | 69.53 | 411,412 | +0.61(+0.88%) |
Feb 21, 2013 | 69.18 | 69.18 | 68.66 | 68.92 | 669,328 | -0.43(-0.62%) |
Feb 20, 2013 | 70.21 | 70.23 | 69.34 | 69.35 | 567,068 | -0.84(-1.20%) |
Feb 19, 2013 | 69.86 | 70.26 | 69.83 | 70.19 | 1,287,216 | +0.41(+0.59%) |
Feb 15, 2013 | 69.91 | 69.96 | 69.50 | 69.77 | 1,164,813 | -0.05(-0.07%) |
Feb 14, 2013 | 69.58 | 69.90 | 69.48 | 69.82 | 498,400 | +0.04(+0.06%) |
Feb 13, 2013 | 69.84 | 69.97 | 69.56 | 69.78 | 565,739 | +0.10(+0.14%) |
Feb 12, 2013 | 69.56 | 69.81 | 69.51 | 69.68 | 411,873 | +0.12(+0.18%) |
Feb 11, 2013 | 69.58 | 69.62 | 69.41 | 69.56 | 758,485 | -0.04(-0.06%) |
Feb 08, 2013 | 69.31 | 69.62 | 69.31 | 69.60 | 631,094 | +0.40(+0.57%) |
Feb 07, 2013 | 69.31 | 69.38 | 68.71 | 69.21 | 664,261 | -0.08(-0.12%) |
Feb 06, 2013 | 68.99 | 69.33 | 68.95 | 69.29 | 564,406 | +0.78(+1.14%) |
Feb 04, 2013 | 68.90 | 69.01 | 68.48 | 68.51 | 1,418,050 | -0.82(-1.18%) |
Feb 01, 2013 | 69.07 | 69.39 | 68.94 | 69.32 | 946,254 | +0.63(+0.92%) |
Jan 31, 2013 | 68.65 | 68.88 | 68.56 | 68.69 | 932,403 | -0.08(-0.12%) |
Jan 30, 2013 | 69.02 | 69.12 | 68.68 | 68.77 | 574,772 | -0.25(-0.36%) |
Jan 29, 2013 | 68.64 | 69.08 | 68.61 | 69.02 | 704,957 | +0.26(+0.37%) |
Jan 28, 2013 | 68.93 | 68.93 | 68.54 | 68.76 | 484,484 | -0.11(-0.16%) |
Jan 25, 2013 | 68.66 | 68.87 | 68.51 | 68.87 | 459,328 | +0.42(+0.61%) |
Jan 24, 2013 | 68.31 | 68.77 | 68.27 | 68.45 | 349,350 | +0.03(+0.05%) |
Jan 23, 2013 | 68.30 | 68.47 | 68.19 | 68.42 | 530,392 | +0.12(+0.17%) |
Jan 22, 2013 | 67.94 | 68.30 | 67.78 | 68.30 | 382,218 | +0.35(+0.51%) |
Jan 18, 2013 | 67.77 | 67.99 | 67.54 | 67.95 | 455,133 | +0.21(+0.32%) |
Jan 17, 2013 | 67.62 | 67.95 | 67.53 | 67.74 | 1,929,748 | +0.39(+0.57%) |
Jan 16, 2013 | 67.26 | 67.46 | 67.16 | 67.35 | 545,196 | -0.02(-0.02%) |
Jan 15, 2013 | 67.02 | 67.43 | 67.02 | 67.37 | 792,350 | +0.08(+0.12%) |
Jan 14, 2013 | 67.25 | 67.34 | 67.06 | 67.29 | 769,981 | -0.04(-0.06%) |
Jan 11, 2013 | 67.30 | 67.36 | 67.11 | 67.33 | 466,194 | +0.01(+0.01%) |
Jan 10, 2013 | 67.18 | 67.33 | 66.84 | 67.32 | 641,528 | +0.46(+0.69%) |
Jan 09, 2013 | 66.80 | 66.99 | 66.72 | 66.86 | 639,547 | +0.26(+0.38%) |
Jan 08, 2013 | 66.71 | 66.79 | 66.37 | 66.60 | 579,168 | -0.22(-0.33%) |
Jan 07, 2013 | 66.75 | 66.88 | 66.59 | 66.83 | 600,145 | -0.22(-0.33%) |
Jan 04, 2013 | 66.79 | 67.10 | 66.65 | 67.05 | 813,116 | +0.35(+0.53%) |
Jan 03, 2013 | 66.73 | 66.97 | 66.51 | 66.69 | 1,054,541 | -0.10(-0.15%) |
Jan 02, 2013 | 66.44 | 66.79 | 66.19 | 66.79 | 1,112,592 | +1.61(+2.46%) |
Dec 31, 2012 | 63.94 | 65.19 | 63.83 | 65.19 | 2,268,395 | +1.19(+1.87%) |
Dec 28, 2012 | 64.30 | 64.63 | 63.99 | 63.99 | 745,527 | -0.72(-1.12%) |
Dec 27, 2012 | 64.82 | 64.92 | 63.98 | 64.72 | 793,327 | -0.07(-0.10%) |
Dec 26, 2012 | 65.22 | 65.24 | 64.65 | 64.78 | 1,268,187 | -0.32(-0.49%) |
Dec 24, 2012 | 65.12 | 65.15 | 65.01 | 65.11 | 241,643 | -0.19(-0.29%) |
Dec 21, 2012 | 65.01 | 65.40 | 64.93 | 65.29 | 968,433 | -0.55(-0.84%) |
Dec 20, 2012 | 65.55 | 65.86 | 65.39 | 65.85 | 1,495,016 | +0.32(+0.49%) |
Dec 19, 2012 | 66.03 | 66.03 | 65.49 | 65.53 | 825,833 | -0.43(-0.65%) |
Dec 18, 2012 | 65.32 | 65.99 | 65.22 | 65.95 | 969,916 | +0.74(+1.14%) |
Dec 17, 2012 | 64.65 | 65.22 | 64.60 | 65.21 | 752,548 | +0.74(+1.14%) |
Dec 14, 2012 | 64.55 | 64.69 | 64.37 | 64.47 | 572,538 | -0.25(-0.38%) |
Dec 13, 2012 | 65.04 | 65.23 | 64.54 | 64.72 | 638,203 | -0.36(-0.55%) |
Dec 12, 2012 | 65.28 | 65.54 | 65.00 | 65.08 | 854,776 | +0.06(+0.09%) |
Dec 11, 2012 | 64.87 | 65.32 | 64.87 | 65.02 | 513,061 | +0.36(+0.56%) |
Dec 10, 2012 | 64.47 | 64.78 | 64.47 | 64.66 | 519,923 | +0.08(+0.13%) |
Dec 07, 2012 | 64.67 | 64.69 | 64.27 | 64.58 | 904,639 | +0.20(+0.32%) |
Dec 06, 2012 | 64.15 | 64.42 | 64.04 | 64.38 | 506,518 | +0.22(+0.34%) |
Dec 05, 2012 | 64.11 | 64.45 | 63.66 | 64.15 | 779,136 | +0.11(+0.18%) |