Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 83.79 | 84.23 | 84.23 | 84.23 | 29,140 | +0.60(+0.72%) |
Dec 30, 2013 | 83.68 | 83.76 | 83.60 | 83.63 | 23,198 | -0.10(-0.12%) |
Dec 27, 2013 | 84.05 | 84.06 | 83.73 | 83.73 | 11,649 | -0.24(-0.29%) |
Dec 26, 2013 | 83.83 | 84.02 | 83.81 | 83.98 | 18,275 | +0.30(+0.36%) |
Dec 24, 2013 | 83.54 | 83.68 | 83.52 | 83.67 | 16,194 | +0.19(+0.23%) |
Dec 23, 2013 | 83.18 | 83.52 | 83.05 | 83.49 | 30,127 | +0.85(+1.03%) |
Dec 20, 2013 | 82.02 | 82.78 | 82.02 | 82.64 | 37,246 | +0.83(+1.02%) |
Dec 19, 2013 | 81.65 | 81.93 | 81.50 | 81.80 | 63,836 | +0.24(+0.29%) |
Dec 18, 2013 | 80.97 | 81.62 | 79.97 | 81.56 | 25,000 | +0.58(+0.72%) |
Dec 17, 2013 | 80.92 | 81.15 | 80.81 | 80.99 | 11,863 | +0.17(+0.21%) |
Dec 16, 2013 | 80.43 | 80.94 | 80.43 | 80.82 | 15,295 | +0.80(+1.00%) |
Dec 13, 2013 | 80.41 | 80.41 | 79.92 | 80.02 | 20,790 | +0.03(+0.04%) |
Dec 12, 2013 | 80.39 | 80.52 | 79.98 | 79.99 | 17,867 | -0.38(-0.47%) |
Dec 11, 2013 | 81.35 | 81.49 | 80.27 | 80.37 | 15,928 | -0.90(-1.11%) |
Dec 10, 2013 | 81.09 | 81.39 | 81.09 | 81.27 | 8,298 | -0.02(-0.03%) |
Dec 09, 2013 | 81.24 | 81.46 | 81.21 | 81.29 | 11,849 | +0.14(+0.18%) |
Dec 06, 2013 | 81.09 | 81.21 | 80.84 | 81.15 | 24,906 | +0.65(+0.80%) |
Dec 05, 2013 | 80.80 | 80.80 | 80.35 | 80.50 | 9,924 | -0.24(-0.30%) |
Dec 04, 2013 | 80.26 | 80.89 | 80.12 | 80.74 | 34,272 | +0.32(+0.40%) |
Dec 03, 2013 | 80.35 | 80.62 | 80.11 | 80.42 | 16,067 | -0.04(-0.05%) |
Dec 02, 2013 | 80.93 | 80.93 | 80.38 | 80.46 | 81,888 | -0.28(-0.35%) |
Nov 29, 2013 | 80.71 | 80.93 | 80.56 | 80.74 | 26,303 | +0.30(+0.37%) |
Nov 27, 2013 | 79.98 | 80.44 | 79.98 | 80.44 | 26,320 | +0.66(+0.82%) |
Nov 26, 2013 | 79.32 | 79.94 | 79.29 | 79.78 | 36,755 | +0.46(+0.58%) |
Nov 25, 2013 | 79.61 | 79.61 | 79.15 | 79.33 | 13,279 | -0.11(-0.14%) |
Nov 22, 2013 | 79.51 | 79.57 | 79.39 | 79.44 | 19,175 | -0.07(-0.08%) |
Nov 21, 2013 | 78.96 | 79.54 | 78.96 | 79.50 | 9,048 | +0.83(+1.05%) |
Nov 20, 2013 | 78.97 | 79.28 | 78.51 | 78.68 | 13,309 | -0.14(-0.18%) |
Nov 19, 2013 | 79.28 | 79.47 | 78.72 | 78.82 | 18,816 | -0.44(-0.56%) |
Nov 18, 2013 | 79.93 | 79.97 | 79.16 | 79.26 | 14,799 | -0.61(-0.76%) |
Nov 15, 2013 | 79.66 | 79.87 | 79.58 | 79.87 | 9,083 | +0.29(+0.37%) |
Nov 14, 2013 | 79.28 | 79.60 | 79.14 | 79.58 | 23,885 | -0.23(-0.28%) |
Nov 13, 2013 | 78.49 | 79.80 | 78.49 | 79.80 | 48,295 | +0.98(+1.24%) |
Nov 12, 2013 | 78.42 | 78.92 | 78.42 | 78.83 | 8,307 | +0.27(+0.34%) |
Nov 11, 2013 | 78.41 | 78.69 | 78.25 | 78.56 | 11,364 | +0.11(+0.14%) |
Nov 08, 2013 | 77.77 | 78.47 | 77.62 | 78.45 | 18,129 | +0.90(+1.16%) |
Nov 07, 2013 | 78.72 | 78.76 | 77.50 | 77.55 | 25,747 | -1.17(-1.49%) |
Nov 06, 2013 | 78.66 | 78.75 | 78.44 | 78.72 | 8,199 | +0.49(+0.62%) |
Nov 05, 2013 | 77.84 | 78.32 | 77.77 | 78.24 | 7,011 | +0.09(+0.12%) |
Nov 04, 2013 | 78.14 | 78.14 | 77.77 | 78.14 | 24,184 | +0.27(+0.35%) |
Nov 01, 2013 | 78.15 | 78.28 | 77.67 | 77.87 | 12,078 | -0.02(-0.02%) |
Oct 31, 2013 | 77.76 | 78.33 | 77.67 | 77.89 | 37,981 | +0.02(+0.02%) |
Oct 30, 2013 | 78.40 | 78.44 | 77.66 | 77.87 | 19,986 | -0.42(-0.54%) |
Oct 29, 2013 | 77.97 | 78.38 | 77.96 | 78.29 | 11,744 | +0.47(+0.60%) |
Oct 28, 2013 | 77.79 | 77.88 | 77.43 | 77.82 | 18,365 | +0.07(+0.08%) |
Oct 25, 2013 | 78.08 | 78.16 | 77.61 | 77.76 | 8,992 | +0.47(+0.61%) |
Oct 24, 2013 | 77.10 | 77.42 | 76.95 | 77.29 | 20,363 | +0.36(+0.46%) |
Oct 23, 2013 | 77.28 | 77.28 | 76.60 | 76.93 | 70,809 | -0.59(-0.76%) |
Oct 22, 2013 | 77.99 | 78.07 | 77.25 | 77.52 | 45,459 | -0.10(-0.13%) |
Oct 21, 2013 | 77.56 | 77.86 | 77.52 | 77.63 | 26,361 | +0.23(+0.30%) |
Oct 18, 2013 | 76.76 | 77.42 | 76.56 | 77.39 | 219,016 | +1.47(+1.93%) |
Oct 17, 2013 | 75.37 | 75.93 | 75.22 | 75.92 | 8,850 | -0.08(-0.11%) |
Oct 16, 2013 | 75.50 | 76.04 | 75.50 | 76.00 | 35,670 | +0.71(+0.95%) |
Oct 15, 2013 | 75.69 | 75.84 | 75.25 | 75.29 | 11,236 | -0.52(-0.68%) |
Oct 14, 2013 | 74.94 | 75.82 | 74.93 | 75.81 | 25,841 | +0.41(+0.55%) |
Oct 11, 2013 | 74.68 | 75.46 | 74.59 | 75.39 | 33,239 | +0.62(+0.83%) |
Oct 10, 2013 | 73.97 | 74.78 | 73.97 | 74.78 | 35,855 | +1.52(+2.07%) |
Oct 09, 2013 | 73.40 | 73.53 | 72.68 | 73.26 | 56,848 | -0.02(-0.03%) |
Oct 08, 2013 | 74.63 | 74.67 | 73.13 | 73.27 | 79,407 | -1.48(-1.98%) |
Oct 07, 2013 | 74.91 | 75.25 | 74.75 | 74.75 | 23,798 | -0.72(-0.95%) |
Oct 04, 2013 | 75.00 | 75.53 | 74.95 | 75.47 | 8,493 | +0.55(+0.74%) |
Oct 03, 2013 | 75.69 | 75.69 | 74.48 | 74.92 | 45,243 | -0.83(-1.09%) |
Oct 02, 2013 | 75.17 | 75.75 | 75.17 | 75.74 | 27,926 | +0.18(+0.24%) |
Oct 01, 2013 | 74.98 | 75.71 | 74.98 | 75.56 | 17,014 | +0.71(+0.95%) |
Sep 30, 2013 | 74.54 | 75.07 | 74.33 | 74.85 | 62,463 | -0.42(-0.56%) |
Sep 27, 2013 | 75.24 | 75.40 | 75.03 | 75.27 | 30,841 | -0.36(-0.47%) |
Sep 26, 2013 | 75.58 | 75.97 | 75.41 | 75.63 | 29,074 | +0.33(+0.44%) |
Sep 25, 2013 | 75.39 | 75.63 | 75.21 | 75.30 | 18,546 | -0.04(-0.05%) |
Sep 24, 2013 | 75.53 | 75.76 | 75.09 | 75.34 | 42,717 | -0.13(-0.17%) |
Sep 23, 2013 | 75.90 | 75.90 | 75.17 | 75.47 | 8,615 | -0.15(-0.20%) |
Sep 20, 2013 | 76.16 | 76.16 | 75.59 | 75.62 | 22,665 | -0.38(-0.50%) |
Sep 19, 2013 | 75.98 | 76.22 | 75.84 | 76.00 | 33,311 | +0.11(+0.15%) |
Sep 18, 2013 | 75.05 | 75.90 | 74.94 | 75.89 | 19,479 | +0.95(+1.27%) |
Sep 17, 2013 | 74.63 | 74.99 | 74.61 | 74.93 | 14,308 | +0.51(+0.68%) |
Sep 16, 2013 | 74.89 | 74.79 | 74.27 | 74.43 | 110,905 | -0.07(-0.09%) |
Sep 13, 2013 | 74.47 | 74.55 | 74.22 | 74.49 | 22,435 | +0.09(+0.13%) |
Sep 12, 2013 | 74.64 | 74.75 | 74.37 | 74.40 | 18,062 | -0.22(-0.29%) |
Sep 11, 2013 | 74.26 | 74.64 | 74.23 | 74.61 | 28,851 | -0.09(-0.13%) |
Sep 10, 2013 | 74.55 | 74.72 | 74.36 | 74.71 | 11,455 | +0.66(+0.88%) |
Sep 09, 2013 | 73.47 | 74.15 | 73.47 | 74.05 | 55,593 | +0.94(+1.28%) |
Sep 06, 2013 | 73.31 | 73.42 | 72.63 | 73.12 | 16,277 | +0.08(+0.12%) |
Sep 05, 2013 | 72.79 | 73.16 | 72.79 | 73.03 | 11,612 | +0.20(+0.27%) |
Sep 04, 2013 | 72.32 | 72.92 | 72.24 | 72.84 | 12,615 | +0.66(+0.91%) |
Sep 03, 2013 | 72.33 | 72.64 | 71.83 | 72.18 | 41,898 | +0.35(+0.48%) |
Aug 30, 2013 | 72.43 | 72.43 | 71.65 | 71.83 | 16,961 | -0.41(-0.57%) |
Aug 29, 2013 | 71.77 | 72.58 | 71.75 | 72.25 | 38,743 | +0.37(+0.51%) |
Aug 28, 2013 | 71.63 | 72.13 | 71.63 | 71.88 | 8,320 | +0.18(+0.25%) |
Aug 27, 2013 | 72.42 | 72.60 | 71.56 | 71.70 | 73,117 | -1.48(-2.02%) |
Aug 26, 2013 | 73.36 | 73.71 | 73.12 | 73.18 | 11,168 | -0.23(-0.32%) |
Aug 23, 2013 | 73.51 | 73.51 | 73.25 | 73.42 | 53,141 | +0.50(+0.68%) |
Aug 22, 2013 | 72.62 | 73.03 | 72.62 | 72.92 | 38,514 | +0.47(+0.65%) |
Aug 21, 2013 | 72.45 | 73.04 | 72.26 | 72.45 | 55,336 | -0.18(-0.24%) |
Aug 20, 2013 | 72.57 | 72.89 | 72.39 | 72.63 | 20,976 | +0.13(+0.18%) |
Aug 19, 2013 | 72.57 | 73.15 | 72.41 | 72.50 | 33,217 | -0.18(-0.24%) |
Aug 16, 2013 | 72.61 | 72.99 | 72.59 | 72.68 | 8,548 | +0.02(+0.03%) |
Aug 15, 2013 | 73.19 | 73.19 | 72.55 | 72.66 | 73,436 | -1.37(-1.85%) |
Aug 14, 2013 | 74.28 | 74.28 | 73.97 | 74.03 | 38,410 | -0.21(-0.28%) |
Aug 13, 2013 | 74.09 | 74.37 | 73.57 | 74.23 | 46,744 | +0.34(+0.46%) |
Aug 12, 2013 | 73.50 | 73.97 | 73.32 | 73.89 | 13,336 | +0.38(+0.52%) |
Aug 09, 2013 | 73.66 | 73.72 | 73.33 | 73.51 | 12,317 | -0.17(-0.23%) |
Aug 08, 2013 | 73.68 | 73.74 | 73.22 | 73.68 | 124,811 | +0.38(+0.52%) |
Aug 07, 2013 | 73.28 | 73.45 | 72.94 | 73.30 | 19,314 | -0.22(-0.30%) |
Aug 06, 2013 | 73.87 | 73.87 | 73.36 | 73.52 | 5,529 | -0.41(-0.55%) |
Aug 05, 2013 | 73.73 | 73.96 | 73.68 | 73.93 | 13,884 | +0.11(+0.15%) |
Aug 02, 2013 | 73.64 | 73.82 | 73.30 | 73.82 | 88,776 | +0.27(+0.37%) |
Aug 01, 2013 | 73.19 | 73.59 | 73.19 | 73.55 | 31,843 | +0.95(+1.31%) |
Jul 31, 2013 | 72.96 | 73.15 | 72.59 | 72.59 | 27,830 | -0.20(-0.28%) |
Jul 30, 2013 | 72.57 | 73.04 | 72.52 | 72.80 | 21,437 | +0.56(+0.77%) |
Jul 29, 2013 | 72.35 | 72.49 | 72.11 | 72.24 | 368,357 | -0.29(-0.40%) |
Jul 26, 2013 | 72.08 | 72.53 | 71.84 | 72.53 | 31,165 | -0.00(-0.00%) |
Jul 25, 2013 | 72.38 | 72.56 | 72.05 | 72.53 | 26,012 | +0.31(+0.43%) |
Jul 24, 2013 | 72.57 | 72.60 | 72.15 | 72.22 | 21,883 | +0.37(+0.52%) |
Jul 23, 2013 | 72.22 | 72.35 | 71.85 | 71.85 | 29,333 | -0.27(-0.37%) |
Jul 22, 2013 | 72.06 | 72.17 | 71.99 | 72.12 | 13,728 | +0.17(+0.23%) |
Jul 19, 2013 | 72.56 | 72.56 | 71.82 | 71.95 | 33,894 | -1.17(-1.60%) |
Jul 18, 2013 | 73.30 | 73.52 | 73.05 | 73.12 | 27,326 | -0.18(-0.24%) |
Jul 17, 2013 | 73.23 | 73.42 | 73.10 | 73.30 | 16,334 | +0.17(+0.23%) |
Jul 16, 2013 | 73.28 | 73.33 | 73.00 | 73.13 | 20,087 | -0.09(-0.13%) |
Jul 15, 2013 | 73.00 | 73.29 | 73.00 | 73.22 | 11,029 | +0.23(+0.32%) |
Jul 12, 2013 | 72.73 | 72.99 | 72.72 | 72.99 | 57,894 | +0.22(+0.30%) |
Jul 11, 2013 | 72.12 | 72.77 | 72.11 | 72.77 | 76,871 | +1.27(+1.78%) |
Jul 10, 2013 | 71.19 | 71.56 | 71.19 | 71.50 | 52,871 | +0.29(+0.41%) |
Jul 09, 2013 | 71.11 | 71.26 | 70.79 | 71.21 | 103,864 | +0.45(+0.63%) |
Jul 08, 2013 | 71.23 | 71.23 | 70.63 | 70.76 | 34,663 | -0.11(-0.16%) |
Jul 05, 2013 | 70.68 | 70.87 | 70.18 | 70.87 | 10,012 | +0.59(+0.84%) |
Jul 03, 2013 | 69.67 | 70.57 | 69.66 | 70.28 | 7,761 | +0.38(+0.55%) |
Jul 02, 2013 | 69.94 | 70.34 | 69.53 | 69.90 | 9,450 | -0.07(-0.11%) |
Jul 01, 2013 | 69.83 | 70.36 | 69.83 | 69.97 | 10,716 | +0.34(+0.48%) |
Jun 28, 2013 | 69.27 | 69.79 | 68.90 | 69.64 | 41,867 | -0.14(-0.20%) |
Jun 27, 2013 | 69.74 | 70.02 | 69.70 | 69.78 | 50,819 | +0.43(+0.62%) |
Jun 26, 2013 | 69.54 | 69.54 | 69.21 | 69.35 | 18,397 | +0.44(+0.64%) |
Jun 25, 2013 | 68.90 | 69.06 | 68.42 | 68.91 | 75,855 | +0.53(+0.78%) |
Jun 24, 2013 | 68.59 | 68.76 | 67.82 | 68.37 | 252,331 | -0.87(-1.25%) |
Jun 21, 2013 | 69.75 | 69.75 | 68.72 | 69.24 | 38,159 | -0.45(-0.64%) |
Jun 20, 2013 | 70.59 | 70.74 | 69.51 | 69.69 | 27,589 | -1.56(-2.19%) |
Jun 19, 2013 | 71.98 | 72.06 | 71.25 | 71.25 | 20,565 | -0.67(-0.93%) |
Jun 18, 2013 | 71.53 | 72.05 | 71.53 | 71.92 | 16,497 | +0.60(+0.84%) |
Jun 17, 2013 | 71.02 | 71.71 | 71.01 | 71.32 | 17,703 | +0.78(+1.11%) |
Jun 14, 2013 | 70.92 | 71.12 | 70.42 | 70.54 | 152,800 | -0.46(-0.64%) |
Jun 13, 2013 | 69.96 | 71.08 | 69.94 | 71.00 | 33,029 | +0.85(+1.21%) |
Jun 12, 2013 | 71.08 | 71.13 | 70.02 | 70.15 | 23,548 | -0.52(-0.74%) |
Jun 11, 2013 | 70.90 | 71.39 | 70.65 | 70.67 | 14,848 | -0.86(-1.20%) |
Jun 10, 2013 | 71.56 | 71.75 | 71.45 | 71.53 | 18,495 | +0.08(+0.12%) |
Jun 07, 2013 | 70.80 | 71.45 | 70.74 | 71.45 | 16,507 | +0.84(+1.19%) |
Jun 06, 2013 | 70.46 | 70.76 | 69.79 | 70.61 | 40,168 | +0.14(+0.20%) |
Jun 05, 2013 | 70.95 | 70.95 | 70.32 | 70.47 | 50,525 | -0.70(-0.98%) |
Jun 04, 2013 | 71.72 | 71.92 | 70.94 | 71.17 | 27,361 | -0.35(-0.50%) |
Jun 03, 2013 | 71.42 | 71.52 | 70.83 | 71.52 | 11,392 | +0.12(+0.17%) |
May 31, 2013 | 71.63 | 72.21 | 71.40 | 71.40 | 24,852 | -0.49(-0.68%) |
May 30, 2013 | 71.26 | 72.15 | 71.26 | 71.89 | 37,557 | +0.69(+0.97%) |
May 29, 2013 | 71.03 | 71.41 | 70.77 | 71.19 | 24,672 | -0.21(-0.29%) |
May 28, 2013 | 71.61 | 71.89 | 71.12 | 71.40 | 31,406 | +0.75(+1.06%) |
May 24, 2013 | 70.48 | 70.71 | 70.34 | 70.65 | 4,603 | -0.21(-0.29%) |
May 23, 2013 | 70.34 | 71.08 | 70.20 | 70.86 | 85,856 | -0.06(-0.08%) |
May 22, 2013 | 71.96 | 72.29 | 70.62 | 70.91 | 16,332 | -0.99(-1.37%) |
May 21, 2013 | 71.90 | 72.09 | 71.68 | 71.90 | 33,524 | -0.10(-0.13%) |
May 20, 2013 | 71.83 | 72.23 | 71.79 | 72.00 | 32,514 | +0.05(+0.06%) |
May 17, 2013 | 71.38 | 71.95 | 71.32 | 71.95 | 17,755 | +0.88(+1.23%) |
May 16, 2013 | 71.09 | 71.60 | 70.96 | 71.07 | 18,164 | +0.24(+0.34%) |
May 15, 2013 | 70.48 | 70.84 | 70.41 | 70.83 | 19,352 | +0.67(+0.96%) |
May 13, 2013 | 70.17 | 70.28 | 70.02 | 70.16 | 30,927 | -0.08(-0.11%) |
May 10, 2013 | 69.98 | 70.27 | 69.87 | 70.23 | 45,976 | +0.42(+0.60%) |
May 09, 2013 | 69.81 | 70.25 | 69.70 | 69.81 | 56,592 | -0.18(-0.25%) |
May 08, 2013 | 69.36 | 69.99 | 69.28 | 69.99 | 37,957 | +0.55(+0.79%) |
May 07, 2013 | 69.64 | 69.68 | 69.25 | 69.44 | 44,786 | -0.12(-0.17%) |
May 06, 2013 | 69.35 | 69.61 | 69.35 | 69.56 | 24,178 | +0.25(+0.36%) |
May 03, 2013 | 68.98 | 69.44 | 68.44 | 69.31 | 99,159 | +0.87(+1.27%) |
May 02, 2013 | 67.69 | 68.51 | 67.59 | 68.44 | 99,789 | +0.96(+1.43%) |
May 01, 2013 | 67.98 | 68.06 | 67.44 | 67.48 | 21,165 | -0.65(-0.96%) |
Apr 30, 2013 | 67.52 | 68.13 | 67.35 | 68.13 | 64,445 | +0.71(+1.05%) |
Apr 29, 2013 | 66.76 | 67.60 | 66.76 | 67.42 | 16,993 | +0.79(+1.19%) |
Apr 26, 2013 | 66.82 | 66.89 | 66.63 | 66.63 | 17,255 | -0.26(-0.39%) |
Apr 25, 2013 | 66.68 | 67.25 | 66.68 | 66.89 | 33,165 | +0.15(+0.22%) |
Apr 24, 2013 | 66.07 | 66.76 | 66.07 | 66.74 | 14,468 | +0.44(+0.66%) |
Apr 23, 2013 | 65.74 | 66.50 | 65.74 | 66.30 | 16,324 | +0.99(+1.52%) |
Apr 22, 2013 | 65.08 | 65.50 | 64.71 | 65.31 | 7,594 | +0.51(+0.79%) |
Apr 19, 2013 | 64.74 | 65.10 | 64.35 | 64.80 | 20,658 | -0.10(-0.16%) |
Apr 18, 2013 | 65.92 | 65.92 | 64.65 | 64.90 | 24,757 | -0.92(-1.39%) |
Apr 17, 2013 | 66.46 | 66.46 | 65.61 | 65.82 | 23,477 | -1.36(-2.03%) |
Apr 16, 2013 | 66.67 | 67.18 | 66.51 | 67.18 | 36,414 | +0.99(+1.50%) |
Apr 15, 2013 | 67.19 | 67.33 | 66.19 | 66.19 | 35,789 | -1.29(-1.91%) |
Apr 12, 2013 | 67.50 | 67.54 | 66.96 | 67.48 | 14,668 | -0.35(-0.51%) |
Apr 11, 2013 | 67.72 | 67.89 | 67.57 | 67.82 | 16,461 | -0.24(-0.36%) |
Apr 10, 2013 | 66.96 | 68.11 | 66.96 | 68.07 | 57,161 | +1.24(+1.86%) |
Apr 09, 2013 | 66.46 | 66.99 | 66.22 | 66.82 | 62,516 | +0.60(+0.90%) |
Apr 08, 2013 | 65.90 | 66.23 | 65.77 | 66.23 | 16,247 | +0.17(+0.25%) |
Apr 05, 2013 | 65.67 | 66.06 | 65.47 | 66.06 | 14,501 | -0.65(-0.98%) |
Apr 04, 2013 | 66.68 | 66.71 | 66.30 | 66.71 | 40,596 | +0.00(+0.00%) |
Apr 03, 2013 | 67.46 | 67.50 | 66.60 | 66.71 | 22,228 | -0.62(-0.92%) |
Apr 02, 2013 | 67.41 | 67.60 | 67.23 | 67.33 | 82,708 | +0.13(+0.19%) |
Apr 01, 2013 | 67.83 | 67.83 | 67.05 | 67.20 | 13,460 | -0.61(-0.90%) |
Mar 28, 2013 | 67.38 | 67.85 | 67.37 | 67.80 | 10,766 | +0.29(+0.43%) |
Mar 27, 2013 | 67.11 | 67.59 | 66.99 | 67.52 | 44,931 | +0.01(+0.01%) |
Mar 26, 2013 | 67.33 | 67.51 | 67.30 | 67.51 | 20,737 | +0.44(+0.65%) |
Mar 25, 2013 | 67.52 | 67.59 | 66.79 | 67.07 | 262,139 | -0.21(-0.31%) |
Mar 22, 2013 | 67.15 | 67.35 | 67.06 | 67.27 | 18,095 | +0.34(+0.52%) |
Mar 21, 2013 | 67.18 | 67.28 | 66.77 | 66.93 | 56,522 | -0.89(-1.32%) |
Mar 20, 2013 | 67.67 | 67.87 | 67.59 | 67.82 | 19,458 | +0.50(+0.75%) |
Mar 19, 2013 | 67.71 | 67.83 | 66.83 | 67.32 | 36,423 | -0.19(-0.28%) |
Mar 18, 2013 | 67.18 | 67.80 | 67.05 | 67.51 | 19,476 | -0.28(-0.41%) |
Mar 15, 2013 | 68.06 | 68.06 | 67.65 | 67.79 | 33,448 | -0.37(-0.55%) |
Mar 14, 2013 | 67.99 | 68.27 | 67.99 | 68.16 | 58,874 | +0.36(+0.54%) |
Mar 13, 2013 | 67.79 | 67.93 | 67.52 | 67.79 | 9,313 | +0.04(+0.06%) |
Mar 12, 2013 | 67.81 | 67.90 | 67.49 | 67.76 | 14,918 | -0.13(-0.19%) |
Mar 11, 2013 | 67.75 | 67.94 | 67.57 | 67.89 | 18,359 | +0.05(+0.07%) |
Mar 08, 2013 | 67.93 | 67.93 | 67.63 | 67.84 | 21,715 | +0.12(+0.18%) |
Mar 07, 2013 | 67.68 | 67.80 | 67.53 | 67.72 | 24,040 | +0.16(+0.23%) |
Mar 06, 2013 | 67.62 | 67.68 | 67.40 | 67.56 | 14,978 | +0.14(+0.21%) |
Mar 05, 2013 | 66.91 | 67.56 | 66.91 | 67.42 | 20,072 | +0.87(+1.30%) |
Mar 04, 2013 | 66.08 | 66.56 | 65.96 | 66.56 | 21,617 | +0.34(+0.52%) |
Mar 01, 2013 | 65.78 | 66.28 | 65.45 | 66.21 | 8,571 | +0.20(+0.30%) |
Feb 28, 2013 | 66.30 | 66.50 | 66.01 | 66.01 | 32,555 | -0.12(-0.18%) |
Feb 27, 2013 | 65.47 | 66.42 | 65.33 | 66.14 | 69,164 | +0.72(+1.10%) |
Feb 26, 2013 | 65.34 | 65.48 | 64.95 | 65.42 | 31,208 | +0.26(+0.39%) |
Feb 25, 2013 | 66.48 | 66.61 | 65.16 | 65.16 | 15,360 | -0.95(-1.44%) |
Feb 22, 2013 | 65.75 | 66.12 | 65.66 | 66.12 | 10,114 | +0.76(+1.17%) |
Feb 21, 2013 | 65.87 | 65.87 | 65.07 | 65.35 | 36,633 | -0.70(-1.06%) |
Feb 20, 2013 | 67.09 | 67.11 | 66.02 | 66.05 | 50,700 | -0.99(-1.47%) |
Feb 19, 2013 | 66.69 | 67.06 | 66.64 | 67.04 | 18,407 | +0.51(+0.77%) |
Feb 15, 2013 | 66.72 | 66.82 | 66.41 | 66.53 | 16,144 | -0.07(-0.11%) |
Feb 14, 2013 | 66.20 | 66.69 | 66.16 | 66.60 | 11,003 | +0.17(+0.25%) |
Feb 13, 2013 | 66.49 | 66.61 | 66.25 | 66.43 | 14,113 | +0.07(+0.11%) |
Feb 12, 2013 | 66.48 | 66.64 | 66.36 | 66.36 | 79,568 | -0.19(-0.28%) |
Feb 11, 2013 | 66.64 | 66.64 | 66.33 | 66.55 | 10,583 | +0.01(+0.02%) |
Feb 08, 2013 | 66.25 | 66.63 | 66.22 | 66.54 | 23,198 | +0.62(+0.95%) |
Feb 07, 2013 | 66.06 | 66.08 | 65.36 | 65.91 | 21,616 | -0.18(-0.27%) |
Feb 06, 2013 | 66.00 | 66.26 | 65.86 | 66.09 | 47,016 | +0.75(+1.15%) |
Feb 04, 2013 | 66.01 | 66.13 | 65.34 | 65.34 | 11,319 | -0.91(-1.38%) |
Feb 01, 2013 | 66.02 | 66.36 | 65.85 | 66.26 | 23,452 | +0.74(+1.12%) |
Jan 31, 2013 | 65.59 | 65.84 | 65.48 | 65.52 | 21,176 | +0.04(+0.06%) |
Jan 30, 2013 | 65.83 | 65.93 | 65.42 | 65.48 | 34,982 | -0.18(-0.27%) |
Jan 29, 2013 | 65.70 | 65.78 | 65.33 | 65.66 | 43,574 | -0.31(-0.47%) |
Jan 28, 2013 | 66.03 | 66.27 | 65.96 | 65.97 | 27,205 | -0.05(-0.07%) |
Jan 25, 2013 | 65.74 | 66.21 | 65.71 | 66.01 | 103,356 | +0.48(+0.73%) |
Jan 24, 2013 | 65.26 | 66.01 | 65.26 | 65.54 | 83,188 | -0.21(-0.33%) |
Jan 23, 2013 | 65.71 | 65.90 | 65.70 | 65.75 | 14,643 | +0.68(+1.05%) |
Jan 22, 2013 | 65.08 | 65.08 | 64.73 | 65.07 | 12,081 | +0.04(+0.07%) |
Jan 18, 2013 | 64.93 | 65.05 | 64.73 | 65.03 | 18,884 | -0.17(-0.26%) |
Jan 17, 2013 | 65.20 | 65.40 | 65.11 | 65.19 | 19,324 | +0.31(+0.47%) |
Jan 16, 2013 | 64.72 | 65.04 | 64.60 | 64.89 | 17,246 | +0.10(+0.16%) |
Jan 15, 2013 | 64.64 | 64.78 | 64.39 | 64.78 | 24,098 | -0.08(-0.13%) |
Jan 14, 2013 | 64.80 | 64.96 | 64.66 | 64.87 | 13,451 | -0.16(-0.24%) |
Jan 11, 2013 | 64.78 | 65.08 | 64.73 | 65.03 | 14,450 | +0.33(+0.50%) |
Jan 10, 2013 | 64.85 | 64.88 | 64.19 | 64.70 | 19,839 | +0.28(+0.43%) |
Jan 09, 2013 | 64.39 | 64.52 | 64.24 | 64.42 | 42,077 | +0.32(+0.49%) |
Jan 08, 2013 | 64.37 | 64.48 | 63.81 | 64.10 | 77,315 | -0.27(-0.42%) |
Jan 07, 2013 | 64.28 | 64.51 | 64.18 | 64.37 | 28,757 | -0.09(-0.14%) |
Jan 04, 2013 | 64.53 | 64.54 | 64.22 | 64.47 | 38,029 | +0.09(+0.14%) |
Jan 03, 2013 | 64.84 | 65.01 | 64.35 | 64.37 | 17,312 | -0.35(-0.55%) |