Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 99.52 | 100.09 | 98.89 | 99.03 | 2,041,931 | -0.28(-0.28%) |
Oct 30, 2013 | 99.61 | 100.23 | 99.01 | 99.31 | 1,610,525 | +0.04(+0.04%) |
Oct 29, 2013 | 99.07 | 99.43 | 98.68 | 99.26 | 1,657,682 | +0.32(+0.32%) |
Oct 28, 2013 | 99.34 | 99.80 | 98.74 | 98.94 | 1,769,479 | -0.57(-0.57%) |
Oct 25, 2013 | 98.34 | 99.66 | 97.96 | 99.52 | 2,125,913 | +1.02(+1.04%) |
Oct 24, 2013 | 98.05 | 98.77 | 97.57 | 98.49 | 1,514,794 | +0.48(+0.48%) |
Oct 23, 2013 | 96.55 | 98.05 | 96.55 | 98.02 | 2,251,592 | +1.43(+1.48%) |
Oct 22, 2013 | 96.24 | 96.68 | 94.53 | 96.58 | 3,747,961 | +3.53(+3.79%) |
Oct 21, 2013 | 95.73 | 95.85 | 92.90 | 93.06 | 4,643,566 | -2.67(-2.79%) |
Oct 18, 2013 | 96.26 | 96.26 | 95.54 | 95.73 | 1,949,123 | -0.34(-0.36%) |
Oct 17, 2013 | 94.74 | 96.14 | 94.39 | 96.07 | 1,154,926 | +1.11(+1.17%) |
Oct 16, 2013 | 94.07 | 95.05 | 93.60 | 94.96 | 2,011,649 | +1.46(+1.56%) |
Oct 15, 2013 | 94.67 | 94.79 | 93.37 | 93.50 | 1,493,955 | -1.19(-1.25%) |
Oct 14, 2013 | 93.46 | 94.79 | 93.08 | 94.69 | 1,064,545 | +0.99(+1.05%) |
Oct 11, 2013 | 93.73 | 94.01 | 93.39 | 93.70 | 1,696,910 | -0.38(-0.40%) |
Oct 10, 2013 | 91.13 | 94.10 | 91.13 | 94.08 | 1,781,096 | +3.45(+3.81%) |
Oct 09, 2013 | 91.07 | 91.45 | 90.42 | 90.63 | 2,061,186 | -0.32(-0.35%) |
Oct 08, 2013 | 91.82 | 92.05 | 90.89 | 90.95 | 1,454,474 | -0.82(-0.89%) |
Oct 07, 2013 | 90.73 | 92.80 | 90.48 | 91.76 | 2,617,642 | +0.79(+0.87%) |
Oct 04, 2013 | 91.46 | 91.65 | 90.25 | 90.98 | 3,358,961 | -0.25(-0.27%) |
Oct 03, 2013 | 92.77 | 92.77 | 90.68 | 91.22 | 3,592,908 | -1.67(-1.80%) |
Oct 02, 2013 | 94.40 | 94.43 | 92.16 | 92.89 | 4,309,535 | -1.80(-1.90%) |
Oct 01, 2013 | 94.89 | 95.28 | 94.64 | 94.69 | 1,844,878 | -0.04(-0.04%) |
Sep 30, 2013 | 95.12 | 95.49 | 94.50 | 94.73 | 2,138,576 | -1.26(-1.31%) |
Sep 27, 2013 | 96.24 | 96.43 | 95.11 | 95.98 | 1,767,486 | -0.45(-0.47%) |
Sep 26, 2013 | 95.17 | 96.51 | 95.07 | 96.43 | 2,053,601 | +1.48(+1.56%) |
Sep 25, 2013 | 94.83 | 95.39 | 94.62 | 94.96 | 1,430,372 | -0.21(-0.22%) |
Sep 24, 2013 | 94.97 | 95.97 | 94.97 | 95.16 | 1,737,417 | +0.39(+0.41%) |
Sep 23, 2013 | 95.15 | 95.70 | 94.32 | 94.78 | 1,531,402 | -0.28(-0.30%) |
Sep 20, 2013 | 96.87 | 97.01 | 95.06 | 95.06 | 3,083,551 | -1.77(-1.83%) |
Sep 19, 2013 | 97.29 | 97.73 | 96.69 | 96.84 | 1,889,801 | -0.33(-0.34%) |
Sep 18, 2013 | 96.29 | 97.21 | 95.40 | 97.17 | 1,866,991 | +0.89(+0.93%) |
Sep 17, 2013 | 95.41 | 96.37 | 95.22 | 96.28 | 1,574,532 | +0.88(+0.92%) |
Sep 16, 2013 | 95.22 | 95.93 | 95.05 | 95.40 | 1,911,146 | +0.90(+0.95%) |
Sep 13, 2013 | 94.30 | 94.56 | 93.59 | 94.50 | 1,310,446 | +0.53(+0.56%) |
Sep 12, 2013 | 93.81 | 94.61 | 93.72 | 93.98 | 2,539,584 | -0.02(-0.02%) |
Sep 11, 2013 | 92.77 | 94.00 | 92.77 | 94.00 | 1,539,401 | +1.11(+1.20%) |
Sep 10, 2013 | 92.60 | 93.43 | 92.34 | 92.88 | 1,821,117 | +0.74(+0.81%) |
Sep 09, 2013 | 92.07 | 92.74 | 91.96 | 92.14 | 1,627,001 | +0.25(+0.27%) |
Sep 06, 2013 | 92.49 | 92.74 | 91.01 | 91.89 | 2,238,743 | -0.30(-0.33%) |
Sep 05, 2013 | 91.78 | 92.36 | 91.40 | 92.19 | 1,800,460 | -0.10(-0.10%) |
Sep 04, 2013 | 91.61 | 92.73 | 91.53 | 92.29 | 1,600,191 | +0.48(+0.52%) |
Sep 03, 2013 | 91.61 | 92.35 | 91.42 | 91.82 | 2,053,844 | +0.90(+0.99%) |
Aug 30, 2013 | 91.04 | 91.10 | 90.40 | 90.92 | 2,487,013 | +0.06(+0.07%) |
Aug 29, 2013 | 90.92 | 91.38 | 90.63 | 90.86 | 1,770,761 | +0.14(+0.16%) |
Aug 28, 2013 | 90.69 | 91.23 | 90.66 | 90.72 | 1,641,423 | +0.12(+0.13%) |
Aug 27, 2013 | 91.56 | 92.57 | 90.35 | 90.60 | 1,799,550 | -1.51(-1.64%) |
Aug 26, 2013 | 92.70 | 93.24 | 92.04 | 92.11 | 1,787,475 | -0.60(-0.64%) |
Aug 23, 2013 | 91.03 | 92.92 | 90.93 | 92.70 | 6,696,787 | +1.68(+1.85%) |
Aug 22, 2013 | 90.73 | 91.65 | 90.53 | 91.02 | 6,412,602 | +0.57(+0.63%) |
Aug 21, 2013 | 90.03 | 91.18 | 89.66 | 90.44 | 1,978,786 | +0.38(+0.42%) |
Aug 20, 2013 | 89.70 | 91.21 | 89.70 | 90.06 | 2,103,243 | +0.37(+0.41%) |
Aug 19, 2013 | 89.70 | 90.19 | 89.21 | 89.69 | 1,619,775 | -0.21(-0.24%) |
Aug 16, 2013 | 89.63 | 90.33 | 89.54 | 89.91 | 1,903,245 | +0.05(+0.06%) |
Aug 15, 2013 | 90.31 | 90.76 | 89.63 | 89.86 | 1,619,763 | -1.10(-1.21%) |
Aug 14, 2013 | 91.23 | 91.44 | 90.75 | 90.95 | 1,420,624 | -0.32(-0.35%) |
Aug 13, 2013 | 90.69 | 91.45 | 90.50 | 91.28 | 2,008,981 | +0.78(+0.86%) |
Aug 12, 2013 | 91.11 | 91.36 | 90.48 | 90.50 | 1,870,508 | -0.75(-0.82%) |
Aug 09, 2013 | 91.61 | 91.75 | 90.94 | 91.25 | 1,777,540 | -0.46(-0.50%) |
Aug 08, 2013 | 91.97 | 91.97 | 91.09 | 91.70 | 1,845,360 | +0.07(+0.08%) |
Aug 07, 2013 | 91.23 | 91.75 | 91.01 | 91.63 | 1,864,921 | +0.21(+0.23%) |
Aug 06, 2013 | 91.26 | 91.62 | 91.14 | 91.42 | 2,145,276 | +0.08(+0.09%) |
Aug 05, 2013 | 90.90 | 91.69 | 90.66 | 91.34 | 1,585,104 | +0.28(+0.31%) |
Aug 02, 2013 | 90.58 | 91.29 | 89.72 | 91.06 | 2,511,979 | +1.18(+1.31%) |
Aug 01, 2013 | 88.85 | 89.94 | 88.84 | 89.88 | 1,689,904 | +1.51(+1.71%) |
Jul 31, 2013 | 88.61 | 89.44 | 87.79 | 88.38 | 2,486,204 | +0.02(+0.03%) |
Jul 30, 2013 | 88.67 | 88.97 | 87.91 | 88.35 | 2,153,710 | +0.07(+0.08%) |
Jul 29, 2013 | 87.42 | 88.58 | 87.41 | 88.28 | 2,347,448 | -0.01(-0.01%) |
Jul 26, 2013 | 87.55 | 88.33 | 87.41 | 88.29 | 2,277,599 | +0.37(+0.42%) |
Jul 25, 2013 | 86.52 | 87.94 | 86.30 | 87.92 | 3,850,966 | +0.28(+0.32%) |
Jul 24, 2013 | 87.24 | 88.57 | 86.99 | 87.64 | 3,018,252 | +0.88(+1.02%) |
Jul 23, 2013 | 86.96 | 87.88 | 86.46 | 86.76 | 3,594,858 | +1.67(+1.96%) |
Jul 22, 2013 | 85.05 | 85.15 | 84.74 | 85.09 | 1,535,052 | +0.07(+0.09%) |
Jul 19, 2013 | 84.59 | 85.07 | 84.38 | 85.01 | 2,329,487 | +0.12(+0.14%) |
Jul 18, 2013 | 84.01 | 84.90 | 83.93 | 84.90 | 1,438,277 | +1.13(+1.34%) |
Jul 17, 2013 | 83.13 | 83.88 | 83.06 | 83.77 | 1,194,033 | +0.93(+1.12%) |
Jul 16, 2013 | 84.12 | 84.25 | 82.82 | 82.84 | 1,732,244 | -1.30(-1.55%) |
Jul 15, 2013 | 82.95 | 84.15 | 82.74 | 84.15 | 1,965,267 | +1.35(+1.64%) |
Jul 12, 2013 | 83.23 | 83.56 | 82.24 | 82.79 | 1,983,476 | -0.42(-0.50%) |
Jul 11, 2013 | 82.68 | 83.26 | 82.42 | 83.21 | 1,519,953 | +1.16(+1.42%) |
Jul 10, 2013 | 80.65 | 82.17 | 80.55 | 82.05 | 1,898,890 | +1.43(+1.78%) |
Jul 09, 2013 | 80.73 | 81.16 | 80.31 | 80.61 | 1,564,219 | +0.29(+0.37%) |
Jul 08, 2013 | 80.23 | 80.49 | 79.99 | 80.32 | 1,498,369 | +0.38(+0.47%) |
Jul 05, 2013 | 79.15 | 79.95 | 79.00 | 79.95 | 994,606 | +1.07(+1.36%) |
Jul 03, 2013 | 78.20 | 79.00 | 77.65 | 78.87 | 885,575 | +0.59(+0.75%) |
Jul 02, 2013 | 79.43 | 79.43 | 77.94 | 78.28 | 2,156,945 | -1.22(-1.54%) |
Jul 01, 2013 | 79.80 | 80.09 | 79.38 | 79.50 | 2,051,125 | -0.29(-0.37%) |
Jun 28, 2013 | 78.80 | 80.09 | 78.80 | 79.80 | 3,693,421 | +0.81(+1.02%) |
Jun 27, 2013 | 78.10 | 79.19 | 78.00 | 78.99 | 3,447,366 | +1.17(+1.50%) |
Jun 26, 2013 | 76.88 | 77.92 | 76.78 | 77.82 | 2,265,280 | +1.55(+2.03%) |
Jun 25, 2013 | 76.88 | 76.97 | 76.18 | 76.27 | 1,995,153 | -0.12(-0.15%) |
Jun 24, 2013 | 77.04 | 77.19 | 76.16 | 76.39 | 1,928,833 | -0.91(-1.17%) |
Jun 21, 2013 | 77.62 | 78.08 | 77.25 | 77.30 | 3,854,716 | +0.01(+0.02%) |
Jun 20, 2013 | 78.18 | 78.67 | 77.25 | 77.28 | 3,522,366 | -1.39(-1.77%) |
Jun 19, 2013 | 80.02 | 80.26 | 78.65 | 78.67 | 2,128,482 | -1.41(-1.76%) |
Jun 18, 2013 | 79.89 | 80.39 | 79.69 | 80.08 | 2,251,515 | +0.43(+0.54%) |
Jun 17, 2013 | 79.64 | 80.38 | 79.27 | 79.66 | 1,555,383 | +0.42(+0.53%) |
Jun 14, 2013 | 79.28 | 79.80 | 78.88 | 79.24 | 1,431,353 | -0.20(-0.25%) |
Jun 13, 2013 | 78.75 | 79.67 | 78.44 | 79.44 | 2,488,615 | +0.68(+0.86%) |
Jun 12, 2013 | 78.66 | 79.02 | 78.21 | 78.76 | 2,170,864 | +0.80(+1.03%) |
Jun 11, 2013 | 77.96 | 78.47 | 77.41 | 77.96 | 1,548,231 | -0.52(-0.67%) |
Jun 10, 2013 | 79.05 | 79.19 | 78.30 | 78.48 | 1,506,593 | -0.51(-0.64%) |
Jun 07, 2013 | 76.93 | 79.06 | 76.83 | 78.99 | 2,484,059 | +2.20(+2.86%) |
Jun 06, 2013 | 76.37 | 76.89 | 75.81 | 76.79 | 2,246,057 | +0.57(+0.75%) |
Jun 05, 2013 | 77.15 | 77.20 | 76.10 | 76.21 | 1,812,420 | -1.09(-1.41%) |
Jun 04, 2013 | 77.43 | 77.86 | 77.00 | 77.30 | 2,113,347 | -0.27(-0.35%) |
Jun 03, 2013 | 77.99 | 77.99 | 76.99 | 77.58 | 2,766,183 | -0.29(-0.37%) |
May 31, 2013 | 78.48 | 79.31 | 77.86 | 77.86 | 2,685,951 | -0.88(-1.12%) |
May 30, 2013 | 79.19 | 79.86 | 78.74 | 78.75 | 2,811,485 | +0.64(+0.82%) |
May 29, 2013 | 77.99 | 78.40 | 77.57 | 78.11 | 2,124,455 | -0.32(-0.41%) |
May 28, 2013 | 78.43 | 79.19 | 78.28 | 78.43 | 7,391,798 | +0.50(+0.64%) |
May 24, 2013 | 77.21 | 77.95 | 76.81 | 77.92 | 6,604,462 | +0.55(+0.71%) |
May 23, 2013 | 76.92 | 77.73 | 76.76 | 77.37 | 6,540,164 | -0.14(-0.18%) |
May 22, 2013 | 77.75 | 78.56 | 77.34 | 77.51 | 2,912,364 | -0.36(-0.47%) |
May 21, 2013 | 77.72 | 77.95 | 77.23 | 77.87 | 1,995,009 | +0.31(+0.40%) |
May 20, 2013 | 77.10 | 77.88 | 77.03 | 77.56 | 2,062,367 | +0.11(+0.14%) |
May 17, 2013 | 76.08 | 77.45 | 76.08 | 77.45 | 3,590,122 | +1.75(+2.32%) |
May 16, 2013 | 75.64 | 76.17 | 75.53 | 75.70 | 2,162,911 | -0.04(-0.05%) |
May 15, 2013 | 74.10 | 75.76 | 73.75 | 75.73 | 3,042,101 | +1.57(+2.12%) |
May 13, 2013 | 74.15 | 74.42 | 73.88 | 74.16 | 1,823,257 | -0.04(-0.05%) |
May 10, 2013 | 73.68 | 74.20 | 73.68 | 74.20 | 1,797,841 | +0.43(+0.58%) |
May 09, 2013 | 74.24 | 74.44 | 73.56 | 73.77 | 2,780,668 | -0.33(-0.44%) |
May 08, 2013 | 74.65 | 74.68 | 74.02 | 74.10 | 2,710,264 | -0.79(-1.05%) |
May 07, 2013 | 74.42 | 74.89 | 74.26 | 74.88 | 2,004,939 | +0.50(+0.68%) |
May 06, 2013 | 74.04 | 74.89 | 73.93 | 74.38 | 3,160,151 | +0.13(+0.18%) |
May 03, 2013 | 73.51 | 74.35 | 73.27 | 74.25 | 3,237,639 | +0.98(+1.33%) |
May 02, 2013 | 72.44 | 73.60 | 72.17 | 73.27 | 2,481,114 | +0.96(+1.33%) |
May 01, 2013 | 71.98 | 72.96 | 71.89 | 72.31 | 2,688,742 | +0.19(+0.26%) |
Apr 30, 2013 | 71.77 | 72.20 | 71.58 | 72.12 | 2,492,593 | +0.02(+0.03%) |
Apr 29, 2013 | 72.05 | 72.21 | 71.74 | 72.10 | 1,692,648 | +0.07(+0.09%) |
Apr 26, 2013 | 71.53 | 72.35 | 71.53 | 72.04 | 2,245,966 | +0.51(+0.71%) |
Apr 25, 2013 | 69.90 | 71.80 | 69.87 | 71.53 | 2,898,969 | +0.42(+0.59%) |
Apr 24, 2013 | 71.06 | 71.53 | 71.00 | 71.10 | 2,628,698 | +0.46(+0.65%) |
Apr 23, 2013 | 71.51 | 72.41 | 69.77 | 70.65 | 3,420,020 | +0.88(+1.26%) |
Apr 22, 2013 | 70.31 | 70.36 | 69.63 | 69.76 | 1,893,890 | -0.31(-0.45%) |
Apr 19, 2013 | 69.51 | 70.24 | 69.41 | 70.08 | 2,044,233 | +0.92(+1.33%) |
Apr 18, 2013 | 69.76 | 69.84 | 68.81 | 69.16 | 1,769,189 | -0.39(-0.57%) |
Apr 17, 2013 | 69.79 | 69.92 | 68.93 | 69.55 | 2,588,175 | -0.51(-0.73%) |
Apr 16, 2013 | 69.92 | 70.12 | 69.60 | 70.06 | 2,086,189 | +0.60(+0.86%) |
Apr 15, 2013 | 70.28 | 70.71 | 69.32 | 69.47 | 2,249,143 | -1.27(-1.79%) |
Apr 12, 2013 | 70.53 | 70.78 | 70.06 | 70.73 | 1,696,672 | -0.09(-0.12%) |
Apr 11, 2013 | 70.12 | 71.02 | 70.07 | 70.82 | 2,566,380 | +0.96(+1.38%) |
Apr 10, 2013 | 69.77 | 70.14 | 69.65 | 69.86 | 1,885,056 | +0.41(+0.60%) |
Apr 09, 2013 | 69.38 | 69.52 | 68.64 | 69.44 | 1,968,301 | +0.23(+0.34%) |
Apr 08, 2013 | 68.96 | 69.22 | 68.45 | 69.21 | 1,646,358 | +0.41(+0.59%) |
Apr 05, 2013 | 69.02 | 69.30 | 68.42 | 68.80 | 3,546,897 | -0.63(-0.91%) |
Apr 04, 2013 | 69.50 | 69.97 | 69.34 | 69.44 | 2,012,846 | +0.23(+0.33%) |
Apr 03, 2013 | 69.35 | 70.21 | 69.17 | 69.21 | 3,609,564 | +0.06(+0.08%) |
Apr 02, 2013 | 69.51 | 69.61 | 68.92 | 69.15 | 2,303,334 | +0.01(+0.01%) |
Apr 01, 2013 | 69.98 | 70.20 | 68.99 | 69.15 | 2,940,844 | -1.11(-1.57%) |
Mar 28, 2013 | 68.70 | 70.30 | 68.70 | 70.25 | 5,256,179 | +1.49(+2.17%) |
Mar 27, 2013 | 67.86 | 68.91 | 67.72 | 68.76 | 2,623,114 | +0.56(+0.82%) |
Mar 26, 2013 | 67.51 | 68.24 | 67.42 | 68.20 | 2,712,203 | +1.01(+1.51%) |
Mar 25, 2013 | 67.41 | 67.69 | 66.90 | 67.19 | 1,819,482 | +0.04(+0.05%) |
Mar 22, 2013 | 67.09 | 67.57 | 66.82 | 67.15 | 2,149,195 | +0.42(+0.63%) |
Mar 21, 2013 | 66.96 | 67.29 | 66.71 | 66.73 | 2,159,072 | -0.41(-0.61%) |
Mar 20, 2013 | 67.86 | 68.05 | 67.13 | 67.14 | 2,541,379 | -0.46(-0.68%) |
Mar 19, 2013 | 67.49 | 68.11 | 67.30 | 67.60 | 2,013,431 | +0.37(+0.55%) |
Mar 18, 2013 | 66.82 | 67.79 | 66.74 | 67.22 | 2,048,741 | -0.28(-0.41%) |
Mar 15, 2013 | 67.03 | 67.54 | 66.98 | 67.50 | 3,458,721 | +0.15(+0.22%) |
Mar 14, 2013 | 67.17 | 67.36 | 66.97 | 67.36 | 2,582,249 | +0.17(+0.26%) |
Mar 13, 2013 | 65.97 | 67.32 | 65.72 | 67.18 | 2,856,475 | +1.40(+2.14%) |
Mar 12, 2013 | 65.67 | 65.83 | 65.47 | 65.78 | 2,907,443 | -0.12(-0.19%) |
Mar 11, 2013 | 65.35 | 65.93 | 65.29 | 65.90 | 2,890,581 | +0.40(+0.61%) |
Mar 08, 2013 | 64.90 | 65.65 | 64.76 | 65.50 | 2,433,587 | +0.87(+1.35%) |
Mar 07, 2013 | 64.44 | 64.98 | 64.35 | 64.63 | 1,945,665 | +0.31(+0.49%) |
Mar 06, 2013 | 64.12 | 64.36 | 63.84 | 64.31 | 2,314,607 | +0.40(+0.63%) |
Mar 05, 2013 | 63.40 | 64.12 | 63.32 | 63.91 | 2,050,506 | +0.52(+0.82%) |
Mar 04, 2013 | 63.93 | 63.97 | 62.97 | 63.40 | 2,427,279 | -0.78(-1.21%) |
Mar 01, 2013 | 63.87 | 64.32 | 63.39 | 64.17 | 2,564,326 | +0.12(+0.19%) |
Feb 28, 2013 | 64.31 | 64.59 | 64.01 | 64.05 | 3,136,870 | -0.24(-0.37%) |
Feb 27, 2013 | 62.53 | 64.47 | 62.53 | 64.29 | 3,663,586 | +1.59(+2.53%) |
Feb 26, 2013 | 63.26 | 63.45 | 62.52 | 62.70 | 16,781,186 | -0.42(-0.66%) |
Feb 25, 2013 | 63.52 | 63.98 | 63.00 | 63.12 | 15,111,727 | -0.17(-0.27%) |
Feb 22, 2013 | 63.14 | 63.69 | 62.96 | 63.29 | 9,535,636 | +0.40(+0.64%) |
Feb 21, 2013 | 62.96 | 63.06 | 62.56 | 62.89 | 2,724,260 | -0.12(-0.19%) |
Feb 20, 2013 | 63.16 | 63.55 | 63.01 | 63.01 | 4,015,056 | -0.36(-0.57%) |
Feb 19, 2013 | 63.17 | 63.37 | 62.78 | 63.37 | 3,400,385 | +0.26(+0.41%) |
Feb 15, 2013 | 62.55 | 63.11 | 62.52 | 63.11 | 3,570,613 | +0.57(+0.91%) |
Feb 14, 2013 | 62.12 | 62.75 | 61.68 | 62.55 | 3,341,578 | +0.01(+0.02%) |
Feb 13, 2013 | 62.71 | 62.84 | 62.12 | 62.53 | 2,645,112 | -0.14(-0.23%) |
Feb 12, 2013 | 63.05 | 63.20 | 62.50 | 62.68 | 2,432,060 | -0.19(-0.31%) |
Feb 11, 2013 | 63.20 | 63.21 | 62.64 | 62.87 | 2,480,554 | -0.34(-0.55%) |
Feb 08, 2013 | 62.80 | 63.37 | 62.80 | 63.21 | 2,696,564 | +0.41(+0.65%) |
Feb 07, 2013 | 62.78 | 63.24 | 62.38 | 62.80 | 2,733,074 | -0.11(-0.18%) |
Feb 06, 2013 | 62.27 | 62.92 | 62.21 | 62.92 | 3,514,003 | +0.65(+1.04%) |
Feb 04, 2013 | 62.16 | 62.57 | 62.04 | 62.27 | 3,950,715 | -0.37(-0.60%) |
Feb 01, 2013 | 62.86 | 63.05 | 62.04 | 62.65 | 4,772,232 | +0.25(+0.40%) |
Jan 31, 2013 | 63.25 | 63.48 | 62.29 | 62.40 | 7,397,335 | -0.96(-1.52%) |
Jan 30, 2013 | 64.56 | 64.63 | 63.23 | 63.36 | 9,528,648 | -1.18(-1.83%) |
Jan 29, 2013 | 64.25 | 65.02 | 64.14 | 64.54 | 4,216,290 | +0.38(+0.59%) |
Jan 28, 2013 | 66.43 | 66.43 | 63.94 | 64.16 | 5,808,452 | -2.21(-3.32%) |
Jan 25, 2013 | 66.97 | 66.99 | 66.28 | 66.36 | 4,686,322 | -0.62(-0.92%) |
Jan 24, 2013 | 69.33 | 69.33 | 66.73 | 66.98 | 5,749,402 | -2.03(-2.94%) |
Jan 23, 2013 | 68.03 | 69.00 | 67.53 | 69.00 | 3,364,974 | +0.53(+0.78%) |
Jan 22, 2013 | 67.52 | 68.67 | 67.37 | 68.47 | 2,247,825 | +0.98(+1.45%) |
Jan 18, 2013 | 68.06 | 68.17 | 67.43 | 67.50 | 3,361,751 | -0.56(-0.82%) |
Jan 17, 2013 | 67.49 | 68.24 | 67.31 | 68.06 | 1,870,760 | +0.86(+1.28%) |
Jan 16, 2013 | 67.35 | 67.38 | 66.83 | 67.19 | 1,605,734 | -0.34(-0.50%) |
Jan 15, 2013 | 67.15 | 67.76 | 67.05 | 67.53 | 1,725,246 | +0.08(+0.12%) |
Jan 14, 2013 | 66.86 | 67.47 | 66.86 | 67.45 | 1,183,502 | +0.14(+0.21%) |
Jan 11, 2013 | 67.85 | 68.07 | 67.25 | 67.31 | 1,634,904 | -0.29(-0.43%) |
Jan 10, 2013 | 67.72 | 67.77 | 67.20 | 67.60 | 2,276,860 | +0.09(+0.13%) |
Jan 09, 2013 | 66.92 | 67.55 | 66.52 | 67.51 | 1,795,603 | +0.74(+1.11%) |
Jan 08, 2013 | 67.37 | 67.37 | 66.41 | 66.77 | 1,866,394 | -0.91(-1.34%) |
Jan 07, 2013 | 67.11 | 67.78 | 67.09 | 67.67 | 1,859,581 | +0.23(+0.34%) |
Jan 04, 2013 | 67.47 | 67.52 | 66.85 | 67.44 | 2,421,515 | +0.25(+0.37%) |
Jan 03, 2013 | 67.17 | 67.74 | 66.85 | 67.19 | 2,545,109 | +0.20(+0.30%) |
Jan 02, 2013 | 67.14 | 67.24 | 66.50 | 66.99 | 3,128,320 | +0.73(+1.11%) |
Dec 31, 2012 | 65.22 | 66.37 | 64.44 | 66.26 | 2,469,326 | +0.65(+1.00%) |
Dec 28, 2012 | 66.28 | 66.54 | 65.43 | 65.61 | 2,244,627 | -1.07(-1.61%) |
Dec 27, 2012 | 66.14 | 66.79 | 65.88 | 66.68 | 2,413,869 | +0.57(+0.87%) |
Dec 26, 2012 | 66.63 | 66.93 | 66.08 | 66.10 | 1,363,913 | -0.53(-0.80%) |
Dec 24, 2012 | 66.91 | 66.91 | 66.45 | 66.63 | 914,342 | -0.26(-0.39%) |
Dec 21, 2012 | 65.50 | 67.14 | 65.48 | 66.89 | 5,470,192 | +0.45(+0.68%) |
Dec 20, 2012 | 66.44 | 66.78 | 66.01 | 66.44 | 3,216,658 | -0.29(-0.44%) |
Dec 19, 2012 | 66.78 | 67.28 | 66.22 | 66.73 | 2,690,480 | -0.01(-0.02%) |
Dec 18, 2012 | 65.03 | 66.81 | 64.93 | 66.75 | 7,902,683 | +1.80(+2.78%) |
Dec 17, 2012 | 64.06 | 65.20 | 63.77 | 64.95 | 2,325,939 | +1.05(+1.64%) |
Dec 14, 2012 | 64.64 | 64.69 | 63.81 | 63.90 | 2,362,585 | -0.74(-1.14%) |
Dec 13, 2012 | 65.73 | 65.84 | 64.51 | 64.64 | 3,389,631 | -1.31(-1.98%) |
Dec 12, 2012 | 66.30 | 66.62 | 65.86 | 65.94 | 2,095,435 | -0.14(-0.21%) |
Dec 11, 2012 | 66.60 | 66.80 | 66.02 | 66.08 | 1,921,776 | -0.29(-0.44%) |
Dec 10, 2012 | 65.90 | 66.58 | 65.75 | 66.37 | 1,647,274 | +0.37(+0.55%) |
Dec 07, 2012 | 65.78 | 66.08 | 65.47 | 66.01 | 1,481,513 | +0.30(+0.46%) |
Dec 06, 2012 | 65.78 | 66.04 | 65.22 | 65.71 | 2,336,107 | -0.04(-0.05%) |
Dec 05, 2012 | 65.81 | 66.14 | 65.15 | 65.74 | 2,590,623 | +0.04(+0.05%) |
Dec 04, 2012 | 65.62 | 66.30 | 65.54 | 65.71 | 2,921,512 | -1.31(-1.95%) |
Nov 30, 2012 | 67.04 | 67.59 | 66.83 | 67.01 | 2,299,894 | +0.19(+0.28%) |
Nov 29, 2012 | 66.44 | 67.10 | 66.14 | 66.83 | 2,945,947 | +0.35(+0.53%) |
Nov 28, 2012 | 65.66 | 66.48 | 65.16 | 66.48 | 2,286,460 | +0.43(+0.64%) |
Nov 27, 2012 | 66.06 | 66.69 | 65.79 | 66.05 | 2,571,063 | -0.13(-0.20%) |
Nov 26, 2012 | 65.49 | 66.23 | 65.09 | 66.18 | 2,840,640 | +1.04(+1.59%) |
Nov 23, 2012 | 64.38 | 65.20 | 64.33 | 65.15 | 919,446 | +0.94(+1.46%) |
Nov 21, 2012 | 64.21 | 64.41 | 64.07 | 64.21 | 1,212,600 | +0.23(+0.37%) |
Nov 20, 2012 | 64.20 | 64.26 | 63.37 | 63.98 | 2,136,759 | -0.21(-0.33%) |
Nov 19, 2012 | 63.02 | 64.21 | 62.89 | 64.19 | 2,856,146 | +1.43(+2.28%) |
Nov 16, 2012 | 62.31 | 62.96 | 61.87 | 62.76 | 2,328,229 | +0.62(+1.00%) |
Nov 15, 2012 | 62.45 | 62.81 | 61.78 | 62.13 | 2,187,297 | -0.38(-0.60%) |
Nov 14, 2012 | 64.18 | 64.27 | 62.35 | 62.51 | 2,724,359 | -1.47(-2.30%) |
Nov 13, 2012 | 63.19 | 64.61 | 63.14 | 63.98 | 3,237,924 | +0.26(+0.41%) |
Nov 12, 2012 | 63.72 | 63.95 | 63.20 | 63.72 | 2,185,820 | -0.12(-0.19%) |
Nov 09, 2012 | 63.50 | 64.39 | 63.25 | 63.84 | 2,512,218 | +0.04(+0.07%) |
Nov 08, 2012 | 63.33 | 64.55 | 63.33 | 63.79 | 2,499,812 | -0.87(-1.35%) |
Nov 07, 2012 | 65.62 | 66.24 | 63.41 | 64.67 | 5,234,934 | -2.64(-3.92%) |
Nov 06, 2012 | 66.87 | 68.05 | 66.60 | 67.31 | 2,649,517 | +0.55(+0.82%) |
Nov 05, 2012 | 66.33 | 66.97 | 65.87 | 66.76 | 2,413,150 | +0.27(+0.41%) |
Nov 02, 2012 | 67.04 | 67.26 | 66.33 | 66.49 | 3,331,390 | -0.33(-0.50%) |