Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 86.47 | 87.02 | 85.44 | 85.68 | 349,396 | -0.81(-0.94%) |
Oct 30, 2013 | 87.57 | 88.24 | 85.87 | 86.49 | 433,740 | -0.71(-0.81%) |
Oct 29, 2013 | 87.24 | 87.45 | 86.03 | 87.20 | 572,983 | -0.47(-0.54%) |
Oct 28, 2013 | 87.62 | 88.23 | 87.32 | 87.67 | 616,378 | +0.34(+0.39%) |
Oct 25, 2013 | 87.43 | 88.44 | 85.07 | 87.33 | 946,407 | +0.49(+0.56%) |
Oct 24, 2013 | 87.40 | 87.40 | 86.28 | 86.84 | 514,323 | -0.20(-0.23%) |
Oct 23, 2013 | 86.77 | 87.29 | 85.90 | 87.04 | 421,798 | -0.46(-0.53%) |
Oct 22, 2013 | 88.09 | 88.43 | 87.02 | 87.50 | 330,341 | -0.11(-0.13%) |
Oct 21, 2013 | 86.85 | 87.76 | 86.83 | 87.61 | 297,698 | +0.56(+0.64%) |
Oct 18, 2013 | 86.66 | 87.09 | 86.17 | 87.05 | 283,589 | +0.95(+1.10%) |
Oct 17, 2013 | 84.66 | 86.10 | 84.66 | 86.10 | 346,625 | +0.80(+0.94%) |
Oct 16, 2013 | 84.86 | 85.85 | 84.43 | 85.30 | 274,034 | +0.86(+1.02%) |
Oct 15, 2013 | 85.06 | 85.83 | 83.82 | 84.44 | 319,046 | -0.46(-0.54%) |
Oct 14, 2013 | 84.14 | 85.31 | 83.98 | 84.90 | 255,563 | +0.03(+0.04%) |
Oct 11, 2013 | 83.78 | 84.90 | 83.78 | 84.87 | 221,673 | +0.98(+1.17%) |
Oct 10, 2013 | 83.61 | 84.70 | 82.99 | 83.89 | 240,562 | +1.71(+2.08%) |
Oct 09, 2013 | 82.06 | 82.86 | 80.81 | 82.18 | 333,215 | +0.43(+0.53%) |
Oct 08, 2013 | 83.59 | 83.89 | 81.42 | 81.75 | 265,420 | -2.10(-2.50%) |
Oct 07, 2013 | 83.85 | 84.25 | 83.51 | 83.85 | 303,592 | -1.00(-1.18%) |
Oct 04, 2013 | 84.47 | 85.27 | 84.01 | 84.85 | 290,484 | +0.49(+0.58%) |
Oct 03, 2013 | 84.67 | 85.00 | 83.49 | 84.36 | 348,452 | -0.38(-0.45%) |
Oct 02, 2013 | 83.62 | 84.89 | 83.43 | 84.74 | 393,023 | +0.49(+0.58%) |
Oct 01, 2013 | 84.50 | 85.29 | 83.59 | 84.25 | 602,707 | +0.45(+0.54%) |
Sep 27, 2013 | 83.77 | 84.25 | 83.53 | 83.80 | 218,517 | -0.35(-0.42%) |
Sep 26, 2013 | 84.54 | 84.82 | 83.80 | 84.15 | 269,788 | -0.43(-0.51%) |
Sep 25, 2013 | 84.29 | 85.12 | 84.20 | 84.58 | 188,302 | +0.23(+0.27%) |
Sep 24, 2013 | 84.22 | 85.63 | 84.16 | 84.35 | 298,773 | -0.09(-0.11%) |
Sep 23, 2013 | 85.00 | 85.40 | 83.83 | 84.44 | 312,321 | -0.64(-0.75%) |
Sep 20, 2013 | 86.24 | 86.29 | 85.08 | 85.08 | 384,865 | -0.85(-0.99%) |
Sep 19, 2013 | 86.41 | 86.76 | 85.81 | 85.93 | 296,534 | -0.02(-0.02%) |
Sep 18, 2013 | 86.07 | 86.64 | 85.00 | 85.95 | 434,229 | -0.29(-0.34%) |
Sep 17, 2013 | 85.45 | 86.26 | 85.05 | 86.24 | 329,183 | +0.57(+0.67%) |
Sep 16, 2013 | 86.04 | 86.26 | 84.93 | 85.67 | 662,567 | +3.16(+3.83%) |
Sep 13, 2013 | 82.73 | 82.73 | 81.71 | 82.51 | 230,107 | -0.05(-0.06%) |
Sep 12, 2013 | 83.31 | 83.34 | 82.39 | 82.56 | 305,060 | -0.98(-1.17%) |
Sep 11, 2013 | 83.98 | 84.18 | 83.31 | 83.54 | 302,924 | -0.68(-0.81%) |
Sep 10, 2013 | 82.50 | 84.88 | 81.66 | 84.22 | 696,537 | +2.15(+2.62%) |
Sep 09, 2013 | 81.00 | 82.28 | 80.67 | 82.07 | 360,523 | +1.02(+1.26%) |
Sep 06, 2013 | 80.96 | 81.61 | 79.62 | 81.05 | 393,576 | +0.42(+0.52%) |
Sep 05, 2013 | 79.23 | 80.86 | 79.00 | 80.63 | 306,065 | +1.54(+1.95%) |
Sep 04, 2013 | 78.32 | 79.28 | 77.79 | 79.09 | 451,204 | +0.63(+0.80%) |
Sep 03, 2013 | 79.67 | 79.92 | 78.32 | 78.46 | 459,590 | +0.47(+0.60%) |
Aug 30, 2013 | 78.60 | 78.60 | 77.50 | 77.99 | 331,526 | -0.46(-0.59%) |
Aug 29, 2013 | 77.60 | 78.84 | 77.54 | 78.45 | 272,568 | +0.65(+0.84%) |
Aug 28, 2013 | 77.44 | 78.20 | 77.36 | 77.80 | 241,970 | +0.22(+0.28%) |
Aug 27, 2013 | 78.50 | 78.60 | 77.36 | 77.58 | 533,416 | -1.70(-2.14%) |
Aug 26, 2013 | 78.98 | 79.72 | 78.67 | 79.28 | 283,565 | +0.26(+0.33%) |
Aug 23, 2013 | 79.86 | 79.86 | 78.64 | 79.02 | 247,478 | -0.73(-0.92%) |
Aug 22, 2013 | 77.05 | 80.00 | 76.88 | 79.75 | 273,665 | +2.86(+3.72%) |
Aug 21, 2013 | 77.97 | 78.42 | 76.80 | 76.89 | 217,688 | -1.27(-1.62%) |
Aug 20, 2013 | 77.12 | 78.50 | 77.12 | 78.16 | 212,608 | +0.99(+1.28%) |
Aug 19, 2013 | 78.94 | 79.11 | 76.81 | 77.17 | 672,987 | -1.85(-2.34%) |
Aug 16, 2013 | 77.67 | 79.23 | 77.52 | 79.02 | 512,131 | +1.34(+1.73%) |
Aug 15, 2013 | 78.06 | 78.16 | 77.14 | 77.68 | 505,257 | -1.06(-1.35%) |
Aug 14, 2013 | 79.40 | 79.61 | 78.68 | 78.74 | 336,232 | -0.65(-0.82%) |
Aug 13, 2013 | 79.50 | 79.78 | 79.07 | 79.39 | 327,956 | -0.17(-0.21%) |
Aug 12, 2013 | 79.00 | 80.01 | 79.00 | 79.56 | 249,010 | +0.25(+0.32%) |
Aug 09, 2013 | 79.25 | 79.92 | 79.18 | 79.31 | 317,462 | -0.07(-0.09%) |
Aug 08, 2013 | 79.26 | 80.31 | 78.95 | 79.38 | 491,640 | +0.91(+1.16%) |
Aug 07, 2013 | 78.22 | 78.94 | 77.25 | 78.47 | 550,511 | +0.14(+0.18%) |
Aug 06, 2013 | 79.22 | 79.54 | 77.96 | 78.33 | 356,891 | -1.36(-1.71%) |
Aug 05, 2013 | 79.91 | 80.03 | 79.29 | 79.69 | 206,088 | -0.32(-0.40%) |
Aug 02, 2013 | 79.53 | 80.19 | 79.07 | 80.01 | 461,864 | +0.07(+0.09%) |
Aug 01, 2013 | 79.85 | 80.38 | 79.65 | 79.94 | 398,156 | +0.88(+1.11%) |
Jul 31, 2013 | 79.31 | 79.86 | 79.05 | 79.06 | 458,510 | -0.20(-0.25%) |
Jul 30, 2013 | 79.42 | 79.58 | 78.55 | 79.26 | 580,920 | +0.31(+0.39%) |
Jul 29, 2013 | 78.69 | 79.75 | 78.55 | 78.95 | 354,205 | +0.27(+0.34%) |
Jul 26, 2013 | 80.99 | 81.40 | 74.00 | 78.68 | 715,307 | -1.17(-1.47%) |
Jul 25, 2013 | 80.23 | 80.54 | 78.99 | 79.85 | 520,000 | -0.87(-1.08%) |
Jul 24, 2013 | 80.31 | 80.92 | 79.69 | 80.72 | 566,498 | +0.77(+0.96%) |
Jul 23, 2013 | 80.82 | 81.49 | 79.69 | 79.95 | 325,048 | -0.33(-0.41%) |
Jul 22, 2013 | 80.50 | 81.10 | 79.98 | 80.28 | 246,414 | -0.24(-0.30%) |
Jul 19, 2013 | 79.75 | 81.11 | 79.59 | 80.52 | 401,855 | +1.01(+1.27%) |
Jul 18, 2013 | 79.22 | 79.88 | 78.86 | 79.51 | 432,593 | +0.57(+0.72%) |
Jul 17, 2013 | 79.03 | 79.50 | 78.58 | 78.94 | 262,413 | +0.55(+0.70%) |
Jul 16, 2013 | 79.08 | 79.13 | 78.00 | 78.39 | 409,760 | -0.78(-0.99%) |
Jul 15, 2013 | 78.82 | 79.31 | 78.56 | 79.17 | 330,803 | +0.45(+0.57%) |
Jul 12, 2013 | 77.78 | 78.79 | 77.52 | 78.72 | 372,952 | +0.89(+1.14%) |
Jul 11, 2013 | 77.93 | 78.48 | 77.62 | 77.83 | 455,177 | +1.11(+1.45%) |
Jul 10, 2013 | 77.47 | 77.80 | 76.57 | 76.72 | 219,526 | -0.70(-0.90%) |
Jul 09, 2013 | 77.21 | 77.90 | 76.80 | 77.42 | 308,466 | +0.62(+0.81%) |
Jul 08, 2013 | 76.74 | 77.23 | 76.30 | 76.80 | 483,055 | +0.33(+0.43%) |
Jul 05, 2013 | 75.20 | 76.57 | 74.93 | 76.47 | 631,157 | +2.00(+2.69%) |
Jul 03, 2013 | 74.16 | 74.72 | 73.95 | 74.47 | 423,838 | -0.42(-0.56%) |
Jul 02, 2013 | 75.55 | 76.05 | 74.76 | 74.89 | 595,047 | -0.63(-0.83%) |
Jul 01, 2013 | 75.08 | 75.90 | 74.91 | 75.52 | 847,441 | +0.83(+1.11%) |
Jun 28, 2013 | 74.58 | 75.05 | 74.38 | 74.69 | 1,182,495 | +1.03(+1.40%) |
Jun 26, 2013 | 73.42 | 73.99 | 72.84 | 73.66 | 331,127 | +0.85(+1.17%) |
Jun 25, 2013 | 73.98 | 73.98 | 72.49 | 72.81 | 465,294 | +0.74(+1.03%) |
Jun 24, 2013 | 71.53 | 72.29 | 70.48 | 72.07 | 533,979 | -0.64(-0.88%) |
Jun 21, 2013 | 74.22 | 74.32 | 72.50 | 72.71 | 436,672 | -1.02(-1.38%) |
Jun 20, 2013 | 75.31 | 75.38 | 73.37 | 73.73 | 691,638 | -2.77(-3.62%) |
Jun 19, 2013 | 76.34 | 77.21 | 75.91 | 76.50 | 502,933 | +0.05(+0.07%) |
Jun 18, 2013 | 75.60 | 76.59 | 75.28 | 76.45 | 270,819 | +1.00(+1.33%) |
Jun 17, 2013 | 75.44 | 76.08 | 75.02 | 75.45 | 410,129 | +0.45(+0.60%) |
Jun 14, 2013 | 75.68 | 75.84 | 74.84 | 75.00 | 202,198 | -0.69(-0.91%) |
Jun 13, 2013 | 74.55 | 76.07 | 74.26 | 75.69 | 513,566 | +1.18(+1.58%) |
Jun 12, 2013 | 75.90 | 75.90 | 74.31 | 74.51 | 435,364 | -0.37(-0.49%) |
Jun 11, 2013 | 74.76 | 75.45 | 74.17 | 74.88 | 352,396 | -1.06(-1.40%) |
Jun 10, 2013 | 76.93 | 77.47 | 75.72 | 75.94 | 917,251 | +0.30(+0.40%) |
Jun 07, 2013 | 75.23 | 76.58 | 74.43 | 75.64 | 567,720 | +0.90(+1.20%) |
Jun 06, 2013 | 73.67 | 74.74 | 73.28 | 74.74 | 553,139 | +1.17(+1.59%) |
Jun 05, 2013 | 73.89 | 74.20 | 73.05 | 73.57 | 678,167 | -0.57(-0.77%) |
Jun 04, 2013 | 74.37 | 75.26 | 73.56 | 74.14 | 568,182 | -0.35(-0.47%) |
Jun 03, 2013 | 75.50 | 76.00 | 72.74 | 74.49 | 651,916 | -0.93(-1.23%) |
May 31, 2013 | 75.22 | 76.99 | 74.50 | 75.42 | 464,882 | -1.05(-1.37%) |
May 30, 2013 | 75.43 | 77.57 | 74.96 | 76.47 | 1,035,208 | +1.35(+1.80%) |
May 29, 2013 | 75.28 | 75.98 | 74.58 | 75.12 | 427,319 | -0.66(-0.87%) |
May 28, 2013 | 76.23 | 76.40 | 75.21 | 75.78 | 448,384 | +0.89(+1.19%) |
May 24, 2013 | 74.87 | 75.00 | 73.80 | 74.89 | 254,645 | -0.71(-0.94%) |
May 23, 2013 | 74.22 | 75.90 | 73.68 | 75.60 | 500,762 | +0.22(+0.29%) |
May 22, 2013 | 77.60 | 78.06 | 74.98 | 75.38 | 626,808 | -2.27(-2.92%) |
May 21, 2013 | 77.46 | 78.35 | 77.36 | 77.65 | 373,051 | +0.05(+0.06%) |
May 20, 2013 | 77.61 | 78.43 | 77.40 | 77.60 | 414,852 | -0.11(-0.14%) |
May 17, 2013 | 76.73 | 78.62 | 76.73 | 77.71 | 758,824 | +1.10(+1.44%) |
May 16, 2013 | 77.49 | 77.92 | 76.53 | 76.61 | 353,083 | -0.96(-1.24%) |
May 15, 2013 | 76.87 | 77.77 | 76.22 | 77.57 | 498,430 | +3.04(+4.08%) |
May 13, 2013 | 75.00 | 75.09 | 74.40 | 74.53 | 501,269 | -0.67(-0.89%) |
May 10, 2013 | 74.83 | 75.50 | 74.79 | 75.20 | 362,526 | +0.33(+0.44%) |
May 09, 2013 | 74.91 | 75.34 | 74.47 | 74.87 | 566,002 | -0.10(-0.13%) |
May 08, 2013 | 74.18 | 74.97 | 74.17 | 74.97 | 419,732 | +0.59(+0.79%) |
May 07, 2013 | 73.70 | 74.38 | 73.32 | 74.38 | 388,700 | +1.00(+1.36%) |
May 06, 2013 | 73.19 | 73.93 | 72.63 | 73.38 | 336,386 | +0.21(+0.29%) |
May 03, 2013 | 72.34 | 73.45 | 71.08 | 73.17 | 521,808 | +2.09(+2.94%) |
May 02, 2013 | 70.57 | 71.46 | 69.67 | 71.08 | 638,165 | +1.01(+1.44%) |
May 01, 2013 | 71.92 | 72.59 | 69.95 | 70.07 | 581,486 | -2.16(-2.99%) |
Apr 30, 2013 | 72.40 | 73.21 | 71.94 | 72.23 | 667,060 | -0.34(-0.47%) |
Apr 29, 2013 | 72.33 | 73.00 | 72.00 | 72.57 | 500,699 | +0.59(+0.82%) |
Apr 26, 2013 | 73.21 | 72.80 | 71.53 | 71.98 | 592,808 | -0.82(-1.13%) |
Apr 25, 2013 | 71.50 | 74.94 | 71.30 | 72.80 | 1,174,492 | +4.29(+6.26%) |
Apr 24, 2013 | 67.60 | 68.81 | 67.60 | 68.51 | 561,245 | +1.04(+1.54%) |
Apr 23, 2013 | 66.32 | 68.21 | 66.32 | 67.47 | 654,190 | +1.44(+2.18%) |
Apr 22, 2013 | 65.97 | 66.39 | 65.31 | 66.03 | 309,002 | +0.20(+0.30%) |
Apr 19, 2013 | 65.33 | 66.34 | 65.22 | 65.83 | 318,028 | +0.86(+1.32%) |
Apr 18, 2013 | 65.52 | 65.85 | 64.82 | 64.97 | 423,283 | -0.30(-0.46%) |
Apr 17, 2013 | 66.20 | 66.40 | 65.18 | 65.27 | 525,662 | -1.31(-1.97%) |
Apr 16, 2013 | 66.16 | 66.70 | 65.80 | 66.58 | 417,136 | +1.14(+1.74%) |
Apr 15, 2013 | 67.53 | 67.80 | 65.36 | 65.44 | 684,127 | -2.69(-3.95%) |
Apr 12, 2013 | 68.09 | 68.48 | 67.19 | 68.13 | 334,876 | -0.43(-0.63%) |
Apr 11, 2013 | 68.38 | 68.87 | 68.17 | 68.56 | 253,449 | +0.25(+0.37%) |
Apr 10, 2013 | 67.83 | 68.45 | 67.03 | 68.31 | 813,145 | +0.59(+0.87%) |
Apr 09, 2013 | 68.11 | 68.70 | 67.64 | 67.72 | 1,156,325 | +1.41(+2.13%) |
Apr 08, 2013 | 65.87 | 66.54 | 65.53 | 66.31 | 283,400 | +0.58(+0.88%) |
Apr 05, 2013 | 64.86 | 65.95 | 64.01 | 65.73 | 539,381 | -0.16(-0.24%) |
Apr 04, 2013 | 66.20 | 66.67 | 65.50 | 65.89 | 403,541 | -0.27(-0.41%) |
Apr 03, 2013 | 67.99 | 68.17 | 65.95 | 66.16 | 554,237 | -1.68(-2.48%) |
Apr 02, 2013 | 69.12 | 69.23 | 67.60 | 67.84 | 321,132 | -0.83(-1.21%) |
Apr 01, 2013 | 70.64 | 70.72 | 68.60 | 68.67 | 564,782 | -1.92(-2.72%) |
Mar 28, 2013 | 71.22 | 71.50 | 70.08 | 70.59 | 597,466 | -0.42(-0.59%) |
Mar 27, 2013 | 70.77 | 71.25 | 70.15 | 71.01 | 333,001 | -0.58(-0.81%) |
Mar 26, 2013 | 70.94 | 71.80 | 70.89 | 71.59 | 456,636 | +0.88(+1.24%) |
Mar 25, 2013 | 69.45 | 70.87 | 69.42 | 70.71 | 437,161 | +0.18(+0.26%) |
Mar 22, 2013 | 70.58 | 70.97 | 70.35 | 70.53 | 302,389 | +0.16(+0.23%) |
Mar 21, 2013 | 70.88 | 71.26 | 70.22 | 70.37 | 263,423 | -1.09(-1.53%) |
Mar 20, 2013 | 70.49 | 71.75 | 70.49 | 71.46 | 413,286 | +1.29(+1.84%) |
Mar 19, 2013 | 70.96 | 71.02 | 69.61 | 70.17 | 554,019 | -0.63(-0.89%) |
Mar 18, 2013 | 70.11 | 71.52 | 69.85 | 70.80 | 419,738 | -0.83(-1.16%) |
Mar 15, 2013 | 71.00 | 71.64 | 70.81 | 71.63 | 480,576 | +0.40(+0.56%) |
Mar 14, 2013 | 71.27 | 71.84 | 70.83 | 71.23 | 395,056 | +0.06(+0.08%) |
Mar 13, 2013 | 71.38 | 71.38 | 70.63 | 71.17 | 373,077 | -0.31(-0.43%) |
Mar 12, 2013 | 71.56 | 71.99 | 70.90 | 71.48 | 600,303 | +0.30(+0.42%) |
Mar 11, 2013 | 70.64 | 71.19 | 70.28 | 71.18 | 441,253 | +0.42(+0.59%) |
Mar 08, 2013 | 70.32 | 70.92 | 69.76 | 70.76 | 609,337 | +0.87(+1.24%) |
Mar 07, 2013 | 69.38 | 70.55 | 69.38 | 69.89 | 268,763 | +0.76(+1.10%) |
Mar 06, 2013 | 69.32 | 69.70 | 68.88 | 69.13 | 465,699 | -0.15(-0.22%) |
Mar 05, 2013 | 68.69 | 69.83 | 68.69 | 69.28 | 432,453 | +0.85(+1.24%) |
Mar 04, 2013 | 68.37 | 68.55 | 67.56 | 68.43 | 442,254 | -0.27(-0.39%) |
Mar 01, 2013 | 68.26 | 68.78 | 67.39 | 68.70 | 292,406 | -0.02(-0.03%) |
Feb 28, 2013 | 69.00 | 69.43 | 68.62 | 68.72 | 387,604 | -0.11(-0.16%) |
Feb 27, 2013 | 66.64 | 69.15 | 66.63 | 68.83 | 634,638 | +2.31(+3.47%) |
Feb 26, 2013 | 66.88 | 66.88 | 66.00 | 66.52 | 545,773 | -1.63(-2.39%) |
Feb 22, 2013 | 68.41 | 68.79 | 67.65 | 68.15 | 542,764 | +0.05(+0.07%) |
Feb 21, 2013 | 69.91 | 70.00 | 67.76 | 68.10 | 723,392 | -2.06(-2.94%) |
Feb 20, 2013 | 71.51 | 72.14 | 70.09 | 70.16 | 880,018 | -1.74(-2.42%) |
Feb 19, 2013 | 71.69 | 72.98 | 71.43 | 71.90 | 678,828 | +0.00(+0.00%) |
Feb 15, 2013 | 70.21 | 72.98 | 70.09 | 71.90 | 1,324,199 | +3.24(+4.72%) |
Feb 14, 2013 | 68.73 | 69.28 | 68.45 | 68.66 | 1,432,557 | -0.42(-0.61%) |
Feb 13, 2013 | 69.07 | 69.47 | 68.71 | 69.08 | 757,605 | +0.31(+0.45%) |
Feb 12, 2013 | 68.41 | 69.16 | 68.30 | 68.77 | 809,882 | +1.27(+1.88%) |
Feb 11, 2013 | 66.89 | 67.93 | 66.73 | 67.50 | 652,418 | +0.67(+1.00%) |
Feb 08, 2013 | 65.51 | 66.89 | 65.46 | 66.83 | 460,062 | +1.32(+2.01%) |
Feb 07, 2013 | 65.57 | 65.85 | 64.67 | 65.51 | 524,490 | -0.16(-0.24%) |
Feb 06, 2013 | 64.25 | 65.84 | 64.00 | 65.67 | 1,297,584 | +2.08(+3.27%) |
Feb 04, 2013 | 63.67 | 64.12 | 63.07 | 63.59 | 444,237 | -0.66(-1.03%) |
Feb 01, 2013 | 63.11 | 64.68 | 62.80 | 64.25 | 1,116,000 | +1.59(+2.54%) |
Jan 31, 2013 | 63.10 | 63.14 | 62.30 | 62.66 | 848,021 | -0.64(-1.01%) |
Jan 30, 2013 | 64.54 | 64.83 | 63.05 | 63.30 | 853,873 | -1.15(-1.78%) |
Jan 29, 2013 | 64.32 | 64.88 | 64.17 | 64.45 | 580,291 | -0.13(-0.20%) |
Jan 28, 2013 | 65.51 | 65.86 | 64.07 | 64.58 | 708,292 | -1.09(-1.66%) |
Jan 25, 2013 | 65.89 | 65.89 | 65.29 | 65.67 | 446,296 | +0.27(+0.41%) |
Jan 24, 2013 | 64.76 | 66.17 | 64.59 | 65.40 | 485,036 | +0.83(+1.29%) |
Jan 23, 2013 | 65.11 | 65.57 | 64.43 | 64.57 | 284,436 | -0.63(-0.97%) |
Jan 22, 2013 | 65.20 | 65.38 | 64.84 | 65.20 | 187,226 | +0.01(+0.02%) |
Jan 18, 2013 | 65.71 | 65.90 | 64.65 | 65.19 | 410,284 | -0.37(-0.56%) |
Jan 17, 2013 | 65.91 | 65.95 | 65.11 | 65.56 | 379,913 | +0.21(+0.32%) |
Jan 16, 2013 | 65.43 | 65.53 | 65.12 | 65.35 | 251,857 | -0.14(-0.21%) |
Jan 15, 2013 | 65.02 | 65.52 | 64.58 | 65.49 | 337,816 | +0.14(+0.21%) |
Jan 14, 2013 | 65.48 | 65.50 | 65.12 | 65.35 | 256,717 | -0.14(-0.21%) |
Jan 11, 2013 | 65.91 | 65.93 | 65.22 | 65.49 | 182,672 | -0.32(-0.49%) |
Jan 10, 2013 | 65.77 | 65.99 | 65.50 | 65.81 | 265,053 | +0.08(+0.12%) |
Jan 09, 2013 | 65.33 | 66.02 | 65.21 | 65.73 | 340,901 | +0.94(+1.45%) |
Jan 08, 2013 | 66.05 | 66.09 | 64.75 | 64.79 | 382,466 | -1.23(-1.86%) |
Jan 07, 2013 | 65.24 | 66.07 | 64.90 | 66.02 | 445,057 | +0.37(+0.56%) |
Jan 04, 2013 | 65.76 | 65.91 | 65.14 | 65.65 | 438,469 | +0.25(+0.38%) |
Jan 03, 2013 | 65.86 | 66.18 | 64.97 | 65.40 | 466,909 | -0.59(-0.89%) |
Jan 02, 2013 | 66.92 | 66.97 | 65.38 | 65.99 | 601,809 | +0.80(+1.23%) |
Dec 31, 2012 | 62.00 | 65.60 | 61.99 | 65.19 | 2,559,508 | +2.93(+4.71%) |
Dec 28, 2012 | 62.30 | 63.02 | 62.15 | 62.26 | 363,855 | -0.47(-0.75%) |
Dec 27, 2012 | 62.50 | 62.94 | 61.74 | 62.73 | 707,968 | +0.42(+0.67%) |
Dec 26, 2012 | 62.95 | 63.28 | 62.26 | 62.31 | 154,772 | -0.50(-0.80%) |
Dec 24, 2012 | 62.30 | 62.87 | 61.57 | 62.81 | 112,655 | +0.23(+0.37%) |
Dec 21, 2012 | 62.47 | 62.95 | 62.01 | 62.58 | 409,974 | -0.96(-1.51%) |
Dec 20, 2012 | 62.29 | 63.57 | 62.16 | 63.54 | 259,465 | +1.11(+1.78%) |
Dec 19, 2012 | 62.96 | 63.29 | 62.37 | 62.43 | 347,831 | -0.36(-0.57%) |
Dec 18, 2012 | 61.53 | 63.33 | 61.53 | 62.79 | 450,206 | +1.27(+2.06%) |
Dec 17, 2012 | 60.91 | 61.77 | 60.71 | 61.52 | 401,357 | +0.91(+1.50%) |
Dec 14, 2012 | 61.80 | 61.80 | 60.42 | 60.61 | 310,813 | -0.45(-0.74%) |
Dec 13, 2012 | 61.70 | 62.27 | 60.64 | 61.06 | 328,108 | -1.00(-1.61%) |
Dec 12, 2012 | 61.70 | 62.45 | 61.46 | 62.06 | 470,090 | +0.48(+0.78%) |
Dec 11, 2012 | 61.57 | 61.83 | 61.23 | 61.58 | 399,236 | +0.27(+0.44%) |
Dec 10, 2012 | 59.84 | 61.65 | 59.14 | 61.31 | 512,802 | +1.54(+2.58%) |
Dec 07, 2012 | 59.52 | 59.94 | 59.24 | 59.77 | 495,623 | +0.39(+0.66%) |
Dec 06, 2012 | 59.94 | 60.02 | 59.10 | 59.38 | 751,597 | -0.56(-0.93%) |
Dec 05, 2012 | 61.21 | 61.55 | 59.87 | 59.94 | 1,034,807 | -1.72(-2.79%) |
Dec 04, 2012 | 61.60 | 61.81 | 60.81 | 61.66 | 438,324 | -0.39(-0.63%) |
Nov 30, 2012 | 61.72 | 62.14 | 61.40 | 62.05 | 306,524 | +0.35(+0.57%) |
Nov 29, 2012 | 61.48 | 62.13 | 61.33 | 61.70 | 315,578 | +0.50(+0.82%) |
Nov 28, 2012 | 60.11 | 61.24 | 59.39 | 61.20 | 339,210 | +0.62(+1.02%) |
Nov 27, 2012 | 60.62 | 61.17 | 60.00 | 60.58 | 368,691 | -0.07(-0.12%) |
Nov 26, 2012 | 60.47 | 60.86 | 60.00 | 60.65 | 345,770 | -0.11(-0.18%) |
Nov 23, 2012 | 60.00 | 60.77 | 59.31 | 60.76 | 178,162 | +1.09(+1.83%) |
Nov 21, 2012 | 59.33 | 59.90 | 58.75 | 59.67 | 238,542 | +0.49(+0.83%) |
Nov 20, 2012 | 59.20 | 59.61 | 58.86 | 59.18 | 300,514 | -0.08(-0.13%) |
Nov 19, 2012 | 59.07 | 59.50 | 58.84 | 59.26 | 266,353 | +1.25(+2.15%) |
Nov 16, 2012 | 57.48 | 58.36 | 56.86 | 58.01 | 422,920 | +0.60(+1.05%) |
Nov 15, 2012 | 58.27 | 58.87 | 56.97 | 57.41 | 444,358 | -0.23(-0.40%) |
Nov 14, 2012 | 59.20 | 59.79 | 57.31 | 57.64 | 741,097 | -1.53(-2.59%) |
Nov 13, 2012 | 57.82 | 59.73 | 57.65 | 59.17 | 627,041 | +1.03(+1.77%) |
Nov 12, 2012 | 58.81 | 58.85 | 57.84 | 58.14 | 280,091 | -0.06(-0.10%) |
Nov 09, 2012 | 57.94 | 59.07 | 57.69 | 58.20 | 306,834 | -0.15(-0.26%) |
Nov 08, 2012 | 59.02 | 59.49 | 58.25 | 58.35 | 820,569 | -1.32(-2.21%) |
Nov 07, 2012 | 59.07 | 60.20 | 59.00 | 59.67 | 742,630 | -0.87(-1.44%) |
Nov 06, 2012 | 59.06 | 60.73 | 59.04 | 60.54 | 855,045 | +1.50(+2.54%) |
Nov 05, 2012 | 58.37 | 59.56 | 58.10 | 59.04 | 1,279,844 | +0.08(+0.14%) |
Nov 02, 2012 | 57.64 | 59.71 | 56.44 | 58.96 | 2,537,342 | -1.25(-2.08%) |