Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.80 | 77.88 | 77.16 | 77.17 | 1,412,666 | -0.65(-0.83%) |
Oct 30, 2013 | 78.15 | 78.26 | 77.51 | 77.82 | 1,667,971 | -0.12(-0.16%) |
Oct 29, 2013 | 77.80 | 78.09 | 77.56 | 77.94 | 1,124,187 | +0.46(+0.59%) |
Oct 28, 2013 | 77.68 | 77.83 | 77.36 | 77.48 | 1,589,226 | -0.26(-0.33%) |
Oct 25, 2013 | 78.43 | 78.63 | 77.61 | 77.74 | 1,297,296 | -0.49(-0.62%) |
Oct 24, 2013 | 78.26 | 78.50 | 78.09 | 78.22 | 1,169,134 | +0.36(+0.47%) |
Oct 23, 2013 | 77.08 | 79.30 | 77.08 | 77.86 | 2,137,459 | -1.22(-1.54%) |
Oct 22, 2013 | 79.23 | 79.56 | 78.99 | 79.08 | 2,090,237 | +0.26(+0.33%) |
Oct 21, 2013 | 78.50 | 78.98 | 78.47 | 78.82 | 1,321,321 | +0.41(+0.53%) |
Oct 18, 2013 | 78.05 | 78.43 | 77.68 | 78.41 | 1,770,773 | +0.06(+0.07%) |
Oct 17, 2013 | 77.12 | 78.43 | 76.92 | 78.35 | 1,080,971 | +0.93(+1.20%) |
Oct 16, 2013 | 76.23 | 77.66 | 76.18 | 77.42 | 1,495,857 | +1.58(+2.09%) |
Oct 15, 2013 | 76.05 | 76.55 | 75.81 | 75.84 | 1,016,571 | -0.57(-0.75%) |
Oct 14, 2013 | 75.74 | 76.46 | 75.60 | 76.41 | 896,794 | +0.32(+0.43%) |
Oct 11, 2013 | 75.21 | 76.14 | 74.90 | 76.09 | 863,852 | +0.75(+1.00%) |
Oct 10, 2013 | 74.29 | 75.35 | 74.28 | 75.34 | 1,093,100 | +1.75(+2.37%) |
Oct 09, 2013 | 74.08 | 74.28 | 73.19 | 73.59 | 1,237,794 | -0.12(-0.16%) |
Oct 08, 2013 | 74.82 | 74.93 | 73.68 | 73.71 | 1,291,309 | -1.06(-1.42%) |
Oct 07, 2013 | 74.69 | 75.15 | 74.32 | 74.77 | 1,102,376 | -0.33(-0.44%) |
Oct 04, 2013 | 74.63 | 75.12 | 74.42 | 75.10 | 1,139,802 | +0.48(+0.64%) |
Oct 03, 2013 | 75.77 | 76.01 | 74.53 | 74.63 | 1,788,527 | -1.49(-1.95%) |
Oct 02, 2013 | 75.76 | 76.11 | 75.33 | 76.11 | 1,185,508 | +0.09(+0.12%) |
Oct 01, 2013 | 75.79 | 76.40 | 75.66 | 76.02 | 986,191 | -0.24(-0.32%) |
Sep 27, 2013 | 76.34 | 76.49 | 76.01 | 76.27 | 934,030 | -0.28(-0.37%) |
Sep 26, 2013 | 76.98 | 76.98 | 76.19 | 76.55 | 1,165,086 | -0.49(-0.63%) |
Sep 25, 2013 | 76.62 | 77.20 | 76.61 | 77.03 | 1,374,939 | +0.49(+0.64%) |
Sep 24, 2013 | 76.11 | 77.22 | 76.11 | 76.54 | 1,407,577 | +0.27(+0.35%) |
Sep 23, 2013 | 76.73 | 76.99 | 76.12 | 76.27 | 1,712,776 | -0.53(-0.69%) |
Sep 20, 2013 | 77.17 | 77.54 | 76.70 | 76.81 | 2,263,213 | -0.29(-0.38%) |
Sep 19, 2013 | 76.42 | 77.20 | 76.41 | 77.10 | 1,691,260 | +0.81(+1.06%) |
Sep 18, 2013 | 75.13 | 76.34 | 74.88 | 76.29 | 1,448,493 | +1.25(+1.67%) |
Sep 17, 2013 | 74.75 | 75.10 | 74.66 | 75.04 | 1,031,064 | +0.32(+0.43%) |
Sep 16, 2013 | 74.86 | 75.01 | 74.48 | 74.71 | 1,142,918 | +0.59(+0.80%) |
Sep 13, 2013 | 73.91 | 74.35 | 73.71 | 74.12 | 1,190,574 | +0.50(+0.68%) |
Sep 12, 2013 | 74.46 | 74.46 | 73.50 | 73.62 | 1,542,836 | -0.95(-1.27%) |
Sep 11, 2013 | 72.73 | 74.58 | 72.69 | 74.57 | 2,248,394 | +1.79(+2.46%) |
Sep 10, 2013 | 72.81 | 72.91 | 72.21 | 72.78 | 1,077,951 | +0.41(+0.57%) |
Sep 09, 2013 | 71.46 | 72.51 | 71.39 | 72.37 | 1,247,258 | +1.06(+1.49%) |
Sep 06, 2013 | 71.51 | 71.88 | 70.44 | 71.31 | 1,175,107 | +0.00(+0.00%) |
Sep 05, 2013 | 71.30 | 71.72 | 71.23 | 71.31 | 1,309,632 | -0.03(-0.05%) |
Sep 04, 2013 | 71.46 | 71.88 | 71.16 | 71.34 | 1,828,154 | -0.04(-0.06%) |
Sep 03, 2013 | 71.71 | 72.13 | 71.04 | 71.38 | 1,522,587 | +0.45(+0.64%) |
Aug 30, 2013 | 71.42 | 71.49 | 70.67 | 70.93 | 1,497,674 | -0.44(-0.61%) |
Aug 29, 2013 | 71.04 | 71.91 | 70.89 | 71.37 | 915,784 | +0.26(+0.36%) |
Aug 28, 2013 | 71.29 | 71.54 | 70.90 | 71.11 | 2,127,824 | -0.41(-0.58%) |
Aug 27, 2013 | 71.79 | 72.18 | 71.49 | 71.52 | 1,289,601 | -1.06(-1.46%) |
Aug 26, 2013 | 73.13 | 73.19 | 72.51 | 72.58 | 1,095,316 | -0.55(-0.75%) |
Aug 23, 2013 | 73.25 | 73.41 | 72.64 | 73.13 | 842,407 | -0.13(-0.18%) |
Aug 22, 2013 | 72.19 | 73.46 | 72.07 | 73.26 | 946,917 | +1.00(+1.39%) |
Aug 21, 2013 | 72.14 | 73.04 | 71.74 | 72.26 | 1,541,153 | -0.06(-0.09%) |
Aug 20, 2013 | 71.91 | 72.63 | 71.71 | 72.32 | 956,117 | +0.46(+0.64%) |
Aug 19, 2013 | 72.18 | 72.41 | 71.86 | 71.86 | 1,124,025 | -0.55(-0.76%) |
Aug 16, 2013 | 72.55 | 73.19 | 72.35 | 72.41 | 1,532,983 | -0.07(-0.10%) |
Aug 15, 2013 | 72.48 | 72.77 | 71.84 | 72.48 | 1,713,216 | -0.73(-0.99%) |
Aug 14, 2013 | 72.93 | 73.38 | 72.84 | 73.21 | 1,446,050 | +0.15(+0.21%) |
Aug 13, 2013 | 72.67 | 73.25 | 72.11 | 73.06 | 1,569,691 | +0.43(+0.59%) |
Aug 12, 2013 | 72.36 | 72.99 | 72.01 | 72.63 | 1,058,179 | +0.06(+0.09%) |
Aug 09, 2013 | 72.63 | 72.93 | 72.18 | 72.56 | 1,510,721 | -0.11(-0.14%) |
Aug 08, 2013 | 72.86 | 73.18 | 72.43 | 72.67 | 1,302,793 | +0.08(+0.11%) |
Aug 07, 2013 | 72.77 | 72.92 | 72.14 | 72.59 | 1,503,489 | -0.27(-0.37%) |
Aug 06, 2013 | 73.54 | 73.54 | 72.45 | 72.85 | 2,425,849 | -0.70(-0.95%) |
Aug 05, 2013 | 74.33 | 74.61 | 73.33 | 73.55 | 1,636,366 | -0.80(-1.08%) |
Aug 02, 2013 | 74.55 | 74.65 | 74.15 | 74.35 | 1,656,686 | -0.31(-0.41%) |
Aug 01, 2013 | 74.53 | 74.90 | 74.36 | 74.66 | 1,052,301 | +0.77(+1.04%) |
Jul 31, 2013 | 74.12 | 74.35 | 73.76 | 73.89 | 1,545,033 | +0.04(+0.05%) |
Jul 30, 2013 | 74.52 | 74.81 | 73.63 | 73.85 | 1,099,079 | -0.37(-0.50%) |
Jul 29, 2013 | 74.71 | 74.71 | 74.08 | 74.22 | 1,270,555 | -0.44(-0.58%) |
Jul 26, 2013 | 74.52 | 74.76 | 73.89 | 74.66 | 1,795,276 | -0.08(-0.11%) |
Jul 25, 2013 | 74.04 | 74.76 | 73.61 | 74.74 | 1,791,536 | +0.44(+0.60%) |
Jul 24, 2013 | 75.86 | 76.73 | 74.13 | 74.29 | 2,689,771 | -1.09(-1.45%) |
Jul 23, 2013 | 77.27 | 77.29 | 75.27 | 75.39 | 2,552,317 | -1.90(-2.46%) |
Jul 22, 2013 | 76.64 | 77.30 | 76.37 | 77.29 | 1,363,220 | +0.68(+0.89%) |
Jul 19, 2013 | 76.64 | 76.80 | 76.02 | 76.61 | 1,209,291 | -0.42(-0.55%) |
Jul 18, 2013 | 76.29 | 77.03 | 76.16 | 77.03 | 1,355,046 | +0.93(+1.22%) |
Jul 17, 2013 | 75.61 | 76.19 | 75.56 | 76.10 | 1,527,269 | +0.72(+0.95%) |
Jul 16, 2013 | 75.88 | 76.26 | 75.25 | 75.38 | 1,333,165 | -0.41(-0.54%) |
Jul 15, 2013 | 75.71 | 75.98 | 75.31 | 75.79 | 1,393,400 | +0.19(+0.25%) |
Jul 12, 2013 | 74.62 | 75.66 | 74.62 | 75.60 | 1,671,035 | +0.99(+1.33%) |
Jul 11, 2013 | 75.17 | 75.17 | 74.29 | 74.61 | 1,803,868 | +0.42(+0.57%) |
Jul 10, 2013 | 74.59 | 74.67 | 73.58 | 74.19 | 1,592,774 | -0.51(-0.68%) |
Jul 09, 2013 | 74.55 | 74.75 | 74.13 | 74.70 | 1,687,221 | +0.74(+0.99%) |
Jul 08, 2013 | 73.05 | 74.03 | 73.05 | 73.96 | 1,581,751 | +1.09(+1.50%) |
Jul 05, 2013 | 72.62 | 72.87 | 71.98 | 72.87 | 1,193,148 | +0.91(+1.26%) |
Jul 03, 2013 | 71.67 | 72.17 | 71.47 | 71.97 | 734,315 | +0.02(+0.02%) |
Jul 02, 2013 | 72.55 | 73.00 | 71.81 | 71.95 | 1,465,788 | -0.64(-0.88%) |
Jul 01, 2013 | 72.67 | 73.11 | 72.44 | 72.59 | 1,316,959 | +0.23(+0.32%) |
Jun 28, 2013 | 72.16 | 72.73 | 71.72 | 72.35 | 1,869,894 | +0.71(+0.99%) |
Jun 26, 2013 | 70.78 | 71.85 | 70.59 | 71.64 | 2,688,759 | +1.80(+2.57%) |
Jun 25, 2013 | 69.75 | 70.10 | 69.44 | 69.85 | 2,021,170 | +0.48(+0.69%) |
Jun 24, 2013 | 69.09 | 69.82 | 68.63 | 69.37 | 2,562,104 | -0.29(-0.42%) |
Jun 21, 2013 | 70.31 | 70.43 | 69.36 | 69.66 | 3,717,693 | -0.27(-0.38%) |
Jun 20, 2013 | 70.92 | 71.22 | 69.81 | 69.93 | 3,433,872 | -1.64(-2.29%) |
Jun 19, 2013 | 72.94 | 73.03 | 71.55 | 71.57 | 1,779,093 | -1.33(-1.83%) |
Jun 18, 2013 | 72.47 | 72.94 | 72.38 | 72.90 | 1,130,141 | +0.53(+0.73%) |
Jun 17, 2013 | 72.07 | 72.48 | 71.77 | 72.38 | 1,655,482 | +0.78(+1.08%) |
Jun 14, 2013 | 72.51 | 72.75 | 71.58 | 71.60 | 1,475,476 | -0.99(-1.37%) |
Jun 13, 2013 | 71.36 | 72.63 | 71.01 | 72.60 | 1,410,257 | +1.18(+1.65%) |
Jun 12, 2013 | 72.61 | 72.91 | 71.33 | 71.42 | 1,312,447 | -0.90(-1.24%) |
Jun 11, 2013 | 72.30 | 72.85 | 72.13 | 72.31 | 1,762,535 | -0.65(-0.89%) |
Jun 10, 2013 | 72.71 | 73.02 | 72.38 | 72.96 | 1,745,347 | +0.28(+0.39%) |
Jun 07, 2013 | 72.62 | 72.69 | 71.84 | 72.68 | 3,349,628 | +0.70(+0.98%) |
Jun 06, 2013 | 71.06 | 71.97 | 70.70 | 71.97 | 1,878,553 | +0.94(+1.32%) |
Jun 05, 2013 | 71.72 | 71.72 | 70.99 | 71.04 | 2,008,263 | -0.76(-1.06%) |
Jun 04, 2013 | 71.61 | 72.22 | 71.39 | 71.80 | 1,752,103 | +0.17(+0.24%) |
Jun 03, 2013 | 72.49 | 72.58 | 71.34 | 71.63 | 2,805,824 | -0.89(-1.23%) |
May 31, 2013 | 73.13 | 73.44 | 72.51 | 72.51 | 2,618,444 | -0.34(-0.47%) |
May 30, 2013 | 72.34 | 73.08 | 72.05 | 72.85 | 1,221,808 | +0.79(+1.10%) |
May 29, 2013 | 72.00 | 72.36 | 71.64 | 72.06 | 1,771,582 | -0.32(-0.44%) |
May 28, 2013 | 73.28 | 73.44 | 72.09 | 72.38 | 2,184,289 | -0.22(-0.30%) |
May 24, 2013 | 71.78 | 72.63 | 71.54 | 72.60 | 1,746,884 | +0.54(+0.75%) |
May 23, 2013 | 72.01 | 72.56 | 71.67 | 72.05 | 2,694,956 | -0.36(-0.49%) |
May 22, 2013 | 72.71 | 73.23 | 72.15 | 72.41 | 3,107,517 | -0.37(-0.51%) |
May 21, 2013 | 73.54 | 73.87 | 72.70 | 72.78 | 1,934,961 | -0.83(-1.13%) |
May 20, 2013 | 73.95 | 74.31 | 73.42 | 73.61 | 1,715,969 | -0.49(-0.67%) |
May 17, 2013 | 74.73 | 74.92 | 73.78 | 74.11 | 3,789,077 | -0.37(-0.50%) |
May 16, 2013 | 74.93 | 75.24 | 74.32 | 74.48 | 1,883,928 | -0.45(-0.60%) |
May 15, 2013 | 74.75 | 74.93 | 74.16 | 74.93 | 1,938,291 | +1.01(+1.37%) |
May 13, 2013 | 73.92 | 74.08 | 73.62 | 73.92 | 1,137,316 | -0.15(-0.20%) |
May 10, 2013 | 74.16 | 74.31 | 73.55 | 74.07 | 1,539,666 | -0.15(-0.20%) |
May 09, 2013 | 74.55 | 74.75 | 73.91 | 74.21 | 2,354,672 | -0.39(-0.52%) |
May 08, 2013 | 73.94 | 74.61 | 73.82 | 74.60 | 1,513,798 | +0.70(+0.95%) |
May 07, 2013 | 73.34 | 74.01 | 73.15 | 73.90 | 1,752,102 | +0.57(+0.78%) |
May 06, 2013 | 72.89 | 73.53 | 72.55 | 73.32 | 1,861,450 | +0.63(+0.87%) |
May 03, 2013 | 72.30 | 72.74 | 72.23 | 72.69 | 2,204,477 | +1.01(+1.41%) |
May 02, 2013 | 71.56 | 71.71 | 71.30 | 71.68 | 1,206,203 | +0.28(+0.40%) |
May 01, 2013 | 71.79 | 72.24 | 71.32 | 71.40 | 1,529,530 | -0.68(-0.94%) |
Apr 30, 2013 | 71.93 | 72.08 | 71.63 | 72.08 | 1,828,015 | +0.18(+0.25%) |
Apr 29, 2013 | 72.04 | 72.24 | 71.66 | 71.90 | 1,573,708 | -0.02(-0.02%) |
Apr 26, 2013 | 72.43 | 72.37 | 71.88 | 71.92 | 1,616,859 | -0.45(-0.63%) |
Apr 25, 2013 | 72.68 | 72.80 | 72.21 | 72.37 | 2,057,671 | -0.03(-0.04%) |
Apr 24, 2013 | 72.97 | 73.11 | 72.20 | 72.40 | 2,282,186 | -0.37(-0.51%) |
Apr 23, 2013 | 73.15 | 74.19 | 72.56 | 72.77 | 2,822,508 | +0.59(+0.82%) |
Apr 22, 2013 | 72.04 | 72.42 | 71.46 | 72.18 | 1,500,994 | +0.19(+0.27%) |
Apr 19, 2013 | 71.35 | 72.10 | 71.23 | 71.99 | 1,746,714 | +0.56(+0.78%) |
Apr 18, 2013 | 72.15 | 72.26 | 71.27 | 71.43 | 1,257,260 | -0.46(-0.64%) |
Apr 17, 2013 | 72.31 | 72.42 | 71.58 | 71.89 | 1,874,669 | -0.78(-1.07%) |
Apr 16, 2013 | 72.43 | 72.75 | 71.97 | 72.67 | 1,651,710 | +0.86(+1.19%) |
Apr 15, 2013 | 74.20 | 74.20 | 71.77 | 71.81 | 2,774,327 | -2.57(-3.46%) |
Apr 12, 2013 | 74.15 | 74.38 | 73.74 | 74.38 | 1,325,500 | +0.06(+0.09%) |
Apr 11, 2013 | 73.75 | 74.62 | 73.67 | 74.32 | 1,893,987 | +0.78(+1.07%) |
Apr 10, 2013 | 73.25 | 73.61 | 72.89 | 73.53 | 1,422,116 | +0.33(+0.45%) |
Apr 09, 2013 | 73.18 | 73.72 | 72.89 | 73.20 | 1,606,873 | +0.40(+0.54%) |
Apr 08, 2013 | 71.92 | 72.83 | 71.84 | 72.81 | 1,695,767 | +0.86(+1.19%) |
Apr 05, 2013 | 71.25 | 72.00 | 71.16 | 71.95 | 2,230,639 | -0.06(-0.09%) |
Apr 04, 2013 | 71.28 | 72.13 | 71.28 | 72.01 | 2,231,654 | +0.85(+1.19%) |
Apr 03, 2013 | 71.98 | 72.24 | 71.04 | 71.16 | 1,530,710 | -0.76(-1.06%) |
Apr 02, 2013 | 72.14 | 72.38 | 71.63 | 71.92 | 1,472,544 | +0.20(+0.28%) |
Apr 01, 2013 | 72.05 | 72.21 | 71.53 | 71.72 | 888,070 | -0.22(-0.30%) |
Mar 28, 2013 | 71.53 | 72.01 | 71.14 | 71.94 | 1,843,477 | +0.51(+0.71%) |
Mar 27, 2013 | 71.03 | 71.53 | 70.87 | 71.43 | 1,181,213 | +0.04(+0.06%) |
Mar 26, 2013 | 71.22 | 71.46 | 70.89 | 71.39 | 1,691,304 | +0.25(+0.35%) |
Mar 25, 2013 | 71.28 | 71.55 | 70.80 | 71.14 | 1,226,764 | +0.12(+0.17%) |
Mar 22, 2013 | 70.75 | 71.02 | 70.62 | 71.02 | 1,356,778 | +0.51(+0.72%) |
Mar 21, 2013 | 70.81 | 71.21 | 70.45 | 70.51 | 1,049,499 | -0.61(-0.86%) |
Mar 20, 2013 | 70.98 | 71.31 | 70.81 | 71.12 | 1,164,231 | +0.57(+0.81%) |
Mar 19, 2013 | 70.58 | 70.88 | 70.22 | 70.55 | 1,651,126 | +0.02(+0.03%) |
Mar 18, 2013 | 70.37 | 71.05 | 70.33 | 70.53 | 1,209,493 | -0.44(-0.62%) |
Mar 15, 2013 | 71.39 | 71.49 | 70.97 | 70.97 | 2,654,067 | -0.64(-0.90%) |
Mar 14, 2013 | 71.33 | 71.61 | 71.24 | 71.61 | 1,183,493 | +0.37(+0.52%) |
Mar 13, 2013 | 70.75 | 71.28 | 70.63 | 71.24 | 1,166,412 | +0.45(+0.64%) |
Mar 12, 2013 | 70.25 | 71.18 | 70.15 | 70.79 | 2,428,711 | +0.56(+0.80%) |
Mar 11, 2013 | 69.88 | 70.24 | 69.67 | 70.23 | 1,367,472 | +0.29(+0.41%) |
Mar 08, 2013 | 69.96 | 70.15 | 69.62 | 69.94 | 1,619,077 | +0.29(+0.42%) |
Mar 07, 2013 | 69.70 | 69.96 | 69.60 | 69.65 | 1,087,306 | -0.03(-0.05%) |
Mar 06, 2013 | 70.05 | 70.23 | 69.57 | 69.68 | 1,444,095 | -0.07(-0.10%) |
Mar 05, 2013 | 69.27 | 70.03 | 69.27 | 69.76 | 1,013,206 | +0.78(+1.13%) |
Mar 04, 2013 | 68.63 | 69.04 | 68.50 | 68.98 | 1,215,548 | +0.09(+0.13%) |
Mar 01, 2013 | 68.46 | 68.92 | 68.12 | 68.89 | 1,280,994 | +0.23(+0.33%) |
Feb 28, 2013 | 68.92 | 69.28 | 68.66 | 68.66 | 1,598,605 | -0.31(-0.44%) |
Feb 27, 2013 | 68.14 | 68.99 | 68.11 | 68.97 | 1,716,916 | +0.60(+0.87%) |
Feb 26, 2013 | 68.17 | 68.63 | 68.03 | 68.37 | 1,959,761 | -1.33(-1.91%) |
Feb 22, 2013 | 69.60 | 69.85 | 69.52 | 69.71 | 1,520,548 | +0.43(+0.63%) |
Feb 21, 2013 | 69.11 | 69.53 | 68.93 | 69.27 | 2,498,558 | +0.14(+0.21%) |
Feb 20, 2013 | 70.00 | 70.29 | 69.11 | 69.13 | 2,062,494 | -0.79(-1.13%) |
Feb 19, 2013 | 69.73 | 70.03 | 69.48 | 69.92 | 1,523,163 | +0.36(+0.52%) |
Feb 15, 2013 | 69.68 | 69.76 | 69.22 | 69.56 | 1,309,412 | +0.05(+0.07%) |
Feb 14, 2013 | 69.26 | 69.72 | 69.25 | 69.51 | 1,493,939 | -0.18(-0.25%) |
Feb 13, 2013 | 69.87 | 69.94 | 69.36 | 69.68 | 1,045,029 | -0.13(-0.18%) |
Feb 12, 2013 | 69.43 | 69.93 | 69.24 | 69.81 | 1,089,048 | +0.33(+0.47%) |
Feb 11, 2013 | 69.10 | 69.77 | 68.80 | 69.48 | 1,658,786 | +0.17(+0.24%) |
Feb 08, 2013 | 68.43 | 69.34 | 68.36 | 69.31 | 2,234,587 | +0.77(+1.13%) |
Feb 07, 2013 | 68.87 | 69.01 | 68.16 | 68.54 | 2,370,846 | -0.30(-0.43%) |
Feb 06, 2013 | 68.47 | 68.89 | 68.33 | 68.84 | 2,945,139 | +0.89(+1.31%) |
Feb 04, 2013 | 68.33 | 68.53 | 67.94 | 67.95 | 2,396,472 | -0.88(-1.27%) |
Feb 01, 2013 | 69.23 | 69.68 | 68.58 | 68.82 | 2,704,035 | +0.21(+0.30%) |
Jan 31, 2013 | 67.55 | 68.64 | 67.55 | 68.62 | 4,606,573 | +1.15(+1.70%) |
Jan 30, 2013 | 67.80 | 67.96 | 66.69 | 67.47 | 3,474,307 | -0.84(-1.22%) |
Jan 29, 2013 | 68.01 | 68.74 | 68.01 | 68.30 | 1,978,364 | +0.23(+0.33%) |
Jan 28, 2013 | 68.82 | 68.82 | 68.01 | 68.08 | 1,356,429 | -0.55(-0.80%) |
Jan 25, 2013 | 68.85 | 68.93 | 68.20 | 68.62 | 1,529,727 | +0.02(+0.04%) |
Jan 24, 2013 | 68.24 | 68.69 | 68.11 | 68.60 | 2,078,592 | +0.53(+0.78%) |
Jan 23, 2013 | 67.96 | 68.19 | 67.68 | 68.07 | 1,265,148 | -0.16(-0.24%) |
Jan 22, 2013 | 67.34 | 68.23 | 67.27 | 68.23 | 2,474,988 | +1.29(+1.93%) |
Jan 18, 2013 | 66.75 | 67.02 | 66.47 | 66.93 | 1,787,276 | +0.01(+0.01%) |
Jan 17, 2013 | 66.85 | 67.12 | 66.51 | 66.93 | 1,196,883 | +0.23(+0.35%) |
Jan 16, 2013 | 66.82 | 66.94 | 66.55 | 66.69 | 1,384,847 | -0.39(-0.58%) |
Jan 15, 2013 | 66.35 | 67.17 | 66.20 | 67.08 | 1,486,783 | +0.31(+0.47%) |
Jan 14, 2013 | 66.45 | 66.88 | 66.25 | 66.77 | 1,110,262 | +0.22(+0.33%) |
Jan 11, 2013 | 66.00 | 66.58 | 65.86 | 66.55 | 1,464,418 | +0.58(+0.88%) |
Jan 10, 2013 | 65.16 | 66.03 | 65.00 | 65.97 | 2,919,512 | +1.13(+1.74%) |
Jan 09, 2013 | 64.49 | 64.98 | 64.43 | 64.84 | 1,593,200 | +0.52(+0.81%) |
Jan 08, 2013 | 65.13 | 65.32 | 64.16 | 64.32 | 2,727,730 | -1.07(-1.64%) |
Jan 07, 2013 | 65.86 | 66.11 | 65.11 | 65.39 | 1,553,153 | -0.80(-1.21%) |
Jan 04, 2013 | 66.12 | 66.25 | 65.74 | 66.19 | 2,481,134 | +0.08(+0.12%) |
Jan 03, 2013 | 65.81 | 66.17 | 65.65 | 66.11 | 1,736,196 | +0.35(+0.53%) |
Jan 02, 2013 | 65.11 | 65.77 | 64.17 | 65.77 | 2,075,803 | +1.60(+2.49%) |
Dec 31, 2012 | 63.37 | 64.18 | 63.08 | 64.17 | 1,358,231 | +0.67(+1.05%) |
Dec 28, 2012 | 63.61 | 64.02 | 63.43 | 63.50 | 1,202,299 | -0.52(-0.82%) |
Dec 27, 2012 | 64.42 | 64.55 | 63.36 | 64.02 | 1,328,451 | -0.31(-0.47%) |
Dec 26, 2012 | 64.44 | 64.65 | 64.08 | 64.33 | 979,405 | -0.04(-0.06%) |
Dec 24, 2012 | 64.18 | 64.59 | 64.11 | 64.37 | 587,573 | -0.02(-0.03%) |
Dec 21, 2012 | 65.42 | 65.65 | 64.34 | 64.39 | 3,280,125 | -1.26(-1.92%) |
Dec 20, 2012 | 65.05 | 65.70 | 64.88 | 65.65 | 1,615,203 | +0.52(+0.80%) |
Dec 19, 2012 | 65.66 | 65.83 | 65.09 | 65.13 | 2,095,793 | -0.28(-0.43%) |
Dec 18, 2012 | 65.18 | 65.53 | 64.72 | 65.41 | 2,438,359 | +0.35(+0.54%) |
Dec 17, 2012 | 64.35 | 65.43 | 64.31 | 65.05 | 2,266,198 | +1.27(+1.99%) |
Dec 14, 2012 | 63.91 | 64.12 | 63.52 | 63.78 | 1,702,448 | -0.35(-0.55%) |
Dec 13, 2012 | 64.76 | 64.88 | 64.04 | 64.14 | 1,727,677 | -0.51(-0.78%) |
Dec 12, 2012 | 64.15 | 65.08 | 64.04 | 64.64 | 2,529,395 | +0.78(+1.21%) |
Dec 11, 2012 | 64.68 | 64.73 | 63.69 | 63.87 | 2,844,577 | -0.73(-1.13%) |
Dec 10, 2012 | 64.55 | 64.89 | 64.24 | 64.60 | 1,639,231 | -0.12(-0.19%) |
Dec 07, 2012 | 64.55 | 64.90 | 64.28 | 64.72 | 1,723,494 | +0.34(+0.52%) |
Dec 06, 2012 | 64.21 | 64.41 | 64.00 | 64.38 | 1,639,046 | +0.19(+0.30%) |
Dec 05, 2012 | 63.59 | 64.31 | 63.56 | 64.19 | 2,250,871 | +0.75(+1.18%) |
Dec 04, 2012 | 63.44 | 63.73 | 63.28 | 63.44 | 1,858,567 | +0.11(+0.18%) |
Nov 30, 2012 | 63.54 | 63.60 | 63.00 | 63.32 | 1,719,751 | -0.31(-0.49%) |
Nov 29, 2012 | 63.32 | 63.81 | 63.12 | 63.64 | 1,417,725 | +0.50(+0.80%) |
Nov 28, 2012 | 62.45 | 63.24 | 62.23 | 63.13 | 1,752,400 | +0.46(+0.73%) |
Nov 27, 2012 | 62.01 | 63.23 | 62.01 | 62.68 | 1,321,690 | -0.45(-0.71%) |
Nov 26, 2012 | 63.32 | 63.47 | 62.79 | 63.12 | 1,285,975 | -0.66(-1.03%) |
Nov 23, 2012 | 63.18 | 63.81 | 63.14 | 63.78 | 513,797 | +0.86(+1.37%) |
Nov 21, 2012 | 62.74 | 62.93 | 62.27 | 62.92 | 1,261,494 | +0.06(+0.10%) |
Nov 20, 2012 | 62.50 | 62.90 | 62.17 | 62.85 | 1,672,012 | +0.35(+0.56%) |
Nov 19, 2012 | 62.22 | 63.03 | 61.97 | 62.50 | 2,007,123 | +0.72(+1.16%) |
Nov 16, 2012 | 61.34 | 61.86 | 60.77 | 61.78 | 1,449,775 | +0.46(+0.74%) |
Nov 15, 2012 | 60.84 | 61.86 | 60.71 | 61.33 | 2,193,860 | +0.50(+0.83%) |
Nov 14, 2012 | 61.44 | 61.70 | 60.70 | 60.82 | 1,518,004 | -0.62(-1.00%) |
Nov 13, 2012 | 61.73 | 62.28 | 61.42 | 61.44 | 1,425,081 | -0.54(-0.88%) |
Nov 12, 2012 | 62.29 | 62.47 | 61.71 | 61.98 | 1,430,656 | -0.48(-0.77%) |
Nov 09, 2012 | 62.13 | 63.04 | 61.87 | 62.46 | 1,661,490 | +0.10(+0.17%) |
Nov 08, 2012 | 62.29 | 62.84 | 61.97 | 62.36 | 2,091,395 | +0.11(+0.18%) |
Nov 07, 2012 | 62.36 | 62.73 | 61.83 | 62.25 | 2,745,955 | -0.93(-1.47%) |
Nov 06, 2012 | 62.09 | 63.31 | 62.09 | 63.17 | 2,004,230 | +0.89(+1.42%) |
Nov 05, 2012 | 62.10 | 62.31 | 61.38 | 62.29 | 1,768,138 | +0.34(+0.55%) |
Nov 02, 2012 | 62.75 | 62.83 | 61.49 | 61.94 | 2,738,124 | -0.66(-1.06%) |