Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.68 | 81.22 | 79.96 | 80.40 | 3,737,905 | +0.38(+0.47%) |
Oct 30, 2013 | 79.71 | 80.09 | 79.30 | 80.02 | 2,704,780 | -0.85(-1.05%) |
Oct 29, 2013 | 80.64 | 80.99 | 80.56 | 80.87 | 1,252,814 | +0.05(+0.06%) |
Oct 28, 2013 | 80.74 | 81.16 | 80.31 | 80.82 | 1,590,437 | -0.33(-0.41%) |
Oct 25, 2013 | 80.65 | 81.18 | 80.47 | 81.16 | 1,812,544 | +1.19(+1.48%) |
Oct 24, 2013 | 80.16 | 80.23 | 79.64 | 79.97 | 813,096 | +0.09(+0.12%) |
Oct 23, 2013 | 80.19 | 80.23 | 79.67 | 79.88 | 1,416,193 | -0.49(-0.61%) |
Oct 22, 2013 | 79.72 | 81.04 | 79.71 | 80.36 | 1,128,579 | +0.82(+1.03%) |
Oct 21, 2013 | 79.22 | 79.58 | 79.14 | 79.54 | 1,002,210 | -0.05(-0.07%) |
Oct 18, 2013 | 79.31 | 79.73 | 79.09 | 79.60 | 1,225,840 | +1.32(+1.68%) |
Oct 17, 2013 | 77.94 | 78.33 | 77.39 | 78.28 | 1,352,397 | +1.66(+2.16%) |
Oct 16, 2013 | 76.62 | 76.87 | 76.23 | 76.62 | 622,635 | +0.61(+0.81%) |
Oct 15, 2013 | 76.33 | 76.50 | 75.84 | 76.01 | 870,855 | -0.54(-0.71%) |
Oct 14, 2013 | 75.96 | 76.59 | 75.72 | 76.55 | 828,960 | +0.28(+0.37%) |
Oct 11, 2013 | 75.92 | 76.27 | 75.75 | 76.27 | 1,285,141 | +0.75(+1.00%) |
Oct 10, 2013 | 74.49 | 75.65 | 74.47 | 75.52 | 1,359,993 | +1.24(+1.67%) |
Oct 09, 2013 | 74.21 | 74.78 | 74.13 | 74.28 | 3,800,315 | -0.71(-0.95%) |
Oct 08, 2013 | 75.21 | 75.32 | 74.82 | 74.99 | 1,571,127 | -0.74(-0.98%) |
Oct 07, 2013 | 75.51 | 75.94 | 75.42 | 75.74 | 1,363,684 | -0.96(-1.25%) |
Oct 04, 2013 | 76.50 | 76.75 | 76.26 | 76.70 | 650,778 | +0.59(+0.77%) |
Oct 03, 2013 | 76.39 | 76.43 | 75.76 | 76.11 | 384,965 | -0.14(-0.18%) |
Oct 02, 2013 | 75.95 | 76.25 | 75.42 | 76.25 | 1,248,596 | -0.24(-0.31%) |
Oct 01, 2013 | 75.73 | 76.50 | 75.51 | 76.49 | 2,104,798 | -0.71(-0.92%) |
Sep 27, 2013 | 77.08 | 77.50 | 77.08 | 77.20 | 1,910,853 | -0.46(-0.60%) |
Sep 26, 2013 | 77.68 | 77.85 | 77.20 | 77.67 | 3,897,718 | +0.58(+0.75%) |
Sep 25, 2013 | 76.61 | 77.37 | 76.61 | 77.09 | 2,110,553 | +0.27(+0.35%) |
Sep 24, 2013 | 76.61 | 76.96 | 76.26 | 76.82 | 1,418,678 | -0.34(-0.44%) |
Sep 23, 2013 | 78.41 | 78.45 | 77.06 | 77.16 | 1,581,848 | -0.78(-1.00%) |
Sep 20, 2013 | 79.50 | 78.86 | 77.81 | 77.94 | 1,830,462 | -1.56(-1.96%) |
Sep 19, 2013 | 80.45 | 80.49 | 79.06 | 79.50 | 3,401,887 | +0.11(+0.14%) |
Sep 18, 2013 | 77.50 | 79.48 | 77.10 | 79.39 | 2,017,200 | +2.15(+2.78%) |
Sep 17, 2013 | 76.72 | 77.30 | 76.72 | 77.24 | 1,647,828 | -0.02(-0.02%) |
Sep 16, 2013 | 77.42 | 77.31 | 76.95 | 77.26 | 1,823,240 | +1.04(+1.36%) |
Sep 13, 2013 | 75.89 | 76.26 | 75.71 | 76.22 | 1,373,987 | +1.19(+1.59%) |
Sep 12, 2013 | 74.57 | 75.10 | 74.40 | 75.02 | 4,297,098 | -0.66(-0.87%) |
Sep 11, 2013 | 74.06 | 75.68 | 73.98 | 75.68 | 1,631,416 | +0.97(+1.30%) |
Sep 10, 2013 | 74.30 | 74.87 | 74.19 | 74.71 | 958,698 | +0.57(+0.77%) |
Sep 09, 2013 | 73.68 | 74.20 | 73.47 | 74.14 | 1,360,978 | -0.09(-0.11%) |
Sep 06, 2013 | 73.88 | 74.91 | 73.40 | 74.23 | 1,866,188 | +0.81(+1.10%) |
Sep 05, 2013 | 73.34 | 73.67 | 72.91 | 73.42 | 1,123,925 | -0.61(-0.83%) |
Sep 04, 2013 | 72.54 | 74.15 | 72.52 | 74.03 | 1,094,896 | +0.53(+0.72%) |
Sep 03, 2013 | 73.47 | 73.82 | 73.05 | 73.51 | 1,156,941 | +1.15(+1.60%) |
Aug 30, 2013 | 72.68 | 72.68 | 71.89 | 72.35 | 1,372,801 | -0.46(-0.64%) |
Aug 29, 2013 | 72.47 | 73.10 | 72.20 | 72.82 | 1,294,107 | -0.04(-0.05%) |
Aug 28, 2013 | 72.23 | 73.11 | 72.09 | 72.85 | 1,622,031 | -0.65(-0.89%) |
Aug 27, 2013 | 73.88 | 74.30 | 73.35 | 73.51 | 1,316,187 | -1.56(-2.08%) |
Aug 26, 2013 | 74.91 | 75.22 | 74.78 | 75.06 | 745,810 | -0.40(-0.52%) |
Aug 23, 2013 | 74.64 | 75.48 | 74.56 | 75.46 | 855,905 | +0.67(+0.90%) |
Aug 22, 2013 | 74.29 | 74.93 | 74.16 | 74.78 | 688,154 | +0.19(+0.26%) |
Aug 21, 2013 | 74.43 | 75.26 | 74.40 | 74.59 | 1,605,207 | -0.20(-0.27%) |
Aug 20, 2013 | 74.96 | 75.34 | 74.53 | 74.79 | 1,688,215 | -0.40(-0.53%) |
Aug 19, 2013 | 75.72 | 75.78 | 75.18 | 75.19 | 1,611,305 | -0.48(-0.64%) |
Aug 16, 2013 | 76.27 | 76.37 | 75.64 | 75.67 | 1,259,228 | -0.35(-0.46%) |
Aug 15, 2013 | 75.33 | 76.21 | 75.11 | 76.02 | 1,708,900 | -0.67(-0.88%) |
Aug 14, 2013 | 77.55 | 77.75 | 76.55 | 76.69 | 1,550,093 | -0.98(-1.27%) |
Aug 13, 2013 | 77.43 | 77.81 | 76.85 | 77.68 | 857,637 | +0.15(+0.19%) |
Aug 12, 2013 | 76.88 | 77.56 | 76.88 | 77.53 | 1,357,735 | +0.55(+0.71%) |
Aug 09, 2013 | 77.40 | 77.77 | 76.81 | 76.98 | 1,652,843 | -1.31(-1.67%) |
Aug 08, 2013 | 77.29 | 78.32 | 77.07 | 78.29 | 3,364,511 | +1.54(+2.01%) |
Aug 07, 2013 | 76.90 | 76.96 | 76.37 | 76.75 | 1,759,678 | +0.47(+0.61%) |
Aug 06, 2013 | 76.72 | 76.85 | 76.10 | 76.28 | 1,258,977 | +0.12(+0.16%) |
Aug 05, 2013 | 75.92 | 76.33 | 75.56 | 76.16 | 1,116,515 | +0.09(+0.11%) |
Aug 02, 2013 | 76.37 | 76.41 | 75.78 | 76.07 | 2,089,560 | +0.16(+0.21%) |
Aug 01, 2013 | 75.48 | 76.02 | 75.28 | 75.91 | 3,148,774 | +1.73(+2.33%) |
Jul 31, 2013 | 74.30 | 75.06 | 73.77 | 74.18 | 6,099,596 | +4.45(+6.38%) |
Jul 30, 2013 | 70.32 | 70.40 | 69.48 | 69.73 | 1,962,142 | +0.91(+1.33%) |
Jul 29, 2013 | 68.68 | 69.18 | 68.65 | 68.82 | 1,273,657 | -0.42(-0.60%) |
Jul 26, 2013 | 68.26 | 69.28 | 68.24 | 69.24 | 1,530,004 | +0.32(+0.46%) |
Jul 25, 2013 | 68.22 | 68.96 | 68.07 | 68.92 | 1,619,794 | -0.32(-0.46%) |
Jul 24, 2013 | 69.25 | 69.41 | 68.86 | 69.24 | 3,672,239 | +0.60(+0.87%) |
Jul 23, 2013 | 68.82 | 68.99 | 68.33 | 68.64 | 3,871,615 | -0.51(-0.74%) |
Jul 22, 2013 | 69.51 | 69.60 | 69.14 | 69.15 | 1,517,474 | -0.16(-0.23%) |
Jul 19, 2013 | 69.19 | 69.61 | 68.82 | 69.31 | 2,138,711 | -0.17(-0.25%) |
Jul 18, 2013 | 69.17 | 69.62 | 69.13 | 69.48 | 3,933,374 | -0.93(-1.33%) |
Jul 17, 2013 | 71.03 | 71.17 | 70.13 | 70.42 | 1,843,691 | -0.74(-1.04%) |
Jul 16, 2013 | 71.17 | 71.19 | 70.35 | 71.16 | 3,099,012 | -0.09(-0.13%) |
Jul 15, 2013 | 71.56 | 71.65 | 71.09 | 71.25 | 1,457,402 | +0.21(+0.29%) |
Jul 12, 2013 | 71.09 | 71.38 | 70.54 | 71.04 | 2,764,634 | -0.98(-1.37%) |
Jul 11, 2013 | 72.41 | 72.45 | 71.65 | 72.03 | 2,766,777 | +1.53(+2.18%) |
Jul 10, 2013 | 70.27 | 70.68 | 70.03 | 70.49 | 1,250,040 | +0.72(+1.03%) |
Jul 09, 2013 | 70.23 | 70.28 | 69.37 | 69.77 | 1,078,771 | +0.28(+0.40%) |
Jul 08, 2013 | 69.39 | 69.66 | 69.20 | 69.49 | 1,697,402 | +1.29(+1.89%) |
Jul 05, 2013 | 68.55 | 68.56 | 67.37 | 68.20 | 1,250,681 | +0.42(+0.62%) |
Jul 03, 2013 | 66.86 | 67.82 | 66.70 | 67.79 | 2,482,265 | -1.50(-2.16%) |
Jul 02, 2013 | 69.44 | 69.74 | 68.96 | 69.28 | 1,468,586 | -1.07(-1.52%) |
Jul 01, 2013 | 70.10 | 70.46 | 69.58 | 70.35 | 3,059,571 | +0.40(+0.57%) |
Jun 28, 2013 | 69.74 | 70.28 | 68.90 | 69.96 | 3,074,861 | +1.23(+1.79%) |
Jun 26, 2013 | 68.44 | 69.27 | 68.41 | 68.72 | 2,695,775 | +1.36(+2.01%) |
Jun 25, 2013 | 67.03 | 67.72 | 66.72 | 67.37 | 2,838,691 | +0.22(+0.32%) |
Jun 24, 2013 | 65.51 | 67.76 | 65.39 | 67.15 | 5,940,530 | -0.47(-0.69%) |
Jun 21, 2013 | 68.98 | 69.00 | 67.38 | 67.62 | 2,931,542 | -0.19(-0.27%) |
Jun 20, 2013 | 68.63 | 69.19 | 67.71 | 67.80 | 5,204,817 | -3.32(-4.66%) |
Jun 19, 2013 | 72.92 | 73.03 | 71.09 | 71.12 | 1,688,367 | -1.46(-2.01%) |
Jun 18, 2013 | 72.53 | 73.09 | 72.44 | 72.58 | 2,428,447 | -0.80(-1.09%) |
Jun 17, 2013 | 73.45 | 73.68 | 73.07 | 73.37 | 3,032,713 | +0.73(+1.00%) |
Jun 14, 2013 | 72.29 | 73.30 | 72.58 | 72.65 | 990,241 | +0.36(+0.49%) |
Jun 13, 2013 | 71.11 | 72.39 | 71.11 | 72.29 | 1,300,617 | +0.46(+0.64%) |
Jun 12, 2013 | 73.20 | 73.27 | 71.65 | 71.83 | 1,021,467 | -0.06(-0.09%) |
Jun 11, 2013 | 71.32 | 72.26 | 71.23 | 71.89 | 979,445 | -0.74(-1.02%) |
Jun 10, 2013 | 73.01 | 73.03 | 72.54 | 72.64 | 926,256 | -0.53(-0.73%) |
Jun 07, 2013 | 72.16 | 73.90 | 72.13 | 73.17 | 2,094,434 | +1.33(+1.84%) |
Jun 06, 2013 | 71.15 | 71.88 | 70.98 | 71.85 | 1,507,699 | +1.68(+2.40%) |
Jun 05, 2013 | 70.60 | 70.88 | 69.76 | 70.17 | 1,934,130 | -1.40(-1.95%) |
Jun 04, 2013 | 71.61 | 71.81 | 71.33 | 71.56 | 936,400 | +0.02(+0.02%) |
Jun 03, 2013 | 70.86 | 71.54 | 70.51 | 71.54 | 1,289,167 | +0.30(+0.42%) |
May 31, 2013 | 71.85 | 72.06 | 71.10 | 71.24 | 2,023,828 | -1.77(-2.42%) |
May 30, 2013 | 73.11 | 73.37 | 72.85 | 73.01 | 1,304,594 | +0.33(+0.46%) |
May 29, 2013 | 73.54 | 73.70 | 72.65 | 72.68 | 990,708 | -1.57(-2.11%) |
May 28, 2013 | 74.89 | 75.25 | 74.07 | 74.24 | 731,878 | +0.14(+0.19%) |
May 24, 2013 | 73.91 | 74.23 | 73.66 | 74.10 | 804,667 | +0.01(+0.01%) |
May 23, 2013 | 73.34 | 74.11 | 72.99 | 74.09 | 1,223,861 | +0.26(+0.35%) |
May 22, 2013 | 74.23 | 74.73 | 73.68 | 73.84 | 1,223,809 | -0.26(-0.35%) |
May 21, 2013 | 73.94 | 74.51 | 73.78 | 74.09 | 1,395,182 | +0.09(+0.13%) |
May 20, 2013 | 74.20 | 74.33 | 73.92 | 74.00 | 1,074,891 | -0.69(-0.92%) |
May 17, 2013 | 74.46 | 75.02 | 74.02 | 74.69 | 1,735,653 | -0.27(-0.36%) |
May 16, 2013 | 75.51 | 75.74 | 74.89 | 74.96 | 752,382 | -0.81(-1.06%) |
May 15, 2013 | 75.13 | 76.10 | 75.13 | 75.77 | 1,222,682 | +0.17(+0.23%) |
May 13, 2013 | 75.37 | 75.67 | 75.14 | 75.60 | 1,158,044 | +0.61(+0.82%) |
May 10, 2013 | 74.75 | 75.11 | 74.51 | 74.99 | 578,842 | +0.38(+0.51%) |
May 09, 2013 | 75.06 | 75.20 | 74.43 | 74.61 | 998,630 | -1.17(-1.54%) |
May 08, 2013 | 75.59 | 75.92 | 75.41 | 75.78 | 1,661,325 | +1.12(+1.51%) |
May 07, 2013 | 74.72 | 74.95 | 73.82 | 74.65 | 1,013,043 | +0.40(+0.54%) |
May 06, 2013 | 74.49 | 74.53 | 74.06 | 74.25 | 784,325 | -0.31(-0.42%) |
May 03, 2013 | 73.94 | 74.83 | 73.82 | 74.56 | 2,656,370 | +0.74(+1.00%) |
May 02, 2013 | 73.54 | 74.11 | 73.38 | 73.82 | 2,642,612 | +0.28(+0.38%) |
May 01, 2013 | 74.14 | 74.61 | 73.52 | 73.54 | 1,692,269 | -0.57(-0.76%) |
Apr 30, 2013 | 72.76 | 74.20 | 72.40 | 74.11 | 6,454,886 | +0.11(+0.15%) |
Apr 29, 2013 | 73.66 | 74.39 | 73.57 | 74.00 | 5,003,343 | +1.05(+1.43%) |
Apr 26, 2013 | 73.23 | 73.30 | 72.34 | 72.96 | 4,520,442 | -1.61(-2.16%) |
Apr 25, 2013 | 75.38 | 75.44 | 74.36 | 74.57 | 2,090,440 | -0.05(-0.07%) |
Apr 24, 2013 | 74.37 | 75.42 | 74.36 | 74.62 | 2,012,111 | -0.89(-1.18%) |
Apr 23, 2013 | 75.56 | 75.93 | 75.40 | 75.51 | 1,721,128 | -1.23(-1.61%) |
Apr 22, 2013 | 76.78 | 76.99 | 76.37 | 76.75 | 1,222,855 | -0.16(-0.20%) |
Apr 19, 2013 | 76.03 | 77.27 | 75.99 | 76.90 | 1,526,366 | +1.28(+1.69%) |
Apr 18, 2013 | 75.52 | 75.98 | 74.83 | 75.62 | 1,723,388 | +0.64(+0.86%) |
Apr 17, 2013 | 76.79 | 76.81 | 74.95 | 74.98 | 2,346,564 | -2.02(-2.62%) |
Apr 16, 2013 | 76.99 | 77.22 | 76.34 | 76.99 | 920,081 | +0.86(+1.13%) |
Apr 15, 2013 | 76.69 | 77.06 | 76.13 | 76.13 | 1,365,833 | -1.67(-2.14%) |
Apr 12, 2013 | 77.47 | 77.85 | 77.22 | 77.80 | 1,953,903 | -0.39(-0.50%) |
Apr 11, 2013 | 78.15 | 78.61 | 77.97 | 78.19 | 1,158,015 | -0.74(-0.94%) |
Apr 10, 2013 | 76.95 | 78.95 | 76.91 | 78.93 | 2,750,220 | +2.41(+3.15%) |
Apr 09, 2013 | 76.30 | 76.97 | 76.02 | 76.52 | 1,159,086 | -0.39(-0.50%) |
Apr 08, 2013 | 76.99 | 77.28 | 76.66 | 76.91 | 1,571,795 | +1.26(+1.67%) |
Apr 05, 2013 | 75.37 | 76.09 | 74.96 | 75.64 | 1,696,736 | -1.51(-1.96%) |
Apr 04, 2013 | 76.32 | 77.60 | 76.06 | 77.16 | 1,277,864 | +0.36(+0.47%) |
Apr 03, 2013 | 78.34 | 78.65 | 76.73 | 76.79 | 5,103,630 | -0.82(-1.06%) |
Apr 02, 2013 | 77.26 | 78.74 | 77.20 | 77.61 | 2,166,545 | +0.64(+0.83%) |
Apr 01, 2013 | 77.14 | 77.47 | 76.67 | 76.98 | 629,290 | -0.18(-0.23%) |
Mar 28, 2013 | 76.94 | 77.33 | 76.57 | 77.16 | 1,297,296 | +1.63(+2.15%) |
Mar 27, 2013 | 74.75 | 75.66 | 74.54 | 75.53 | 1,491,754 | -0.96(-1.26%) |
Mar 26, 2013 | 75.51 | 76.61 | 75.20 | 76.49 | 1,744,106 | +1.01(+1.33%) |
Mar 25, 2013 | 76.28 | 76.51 | 75.10 | 75.48 | 3,079,497 | -0.55(-0.72%) |
Mar 22, 2013 | 74.60 | 76.03 | 74.50 | 76.03 | 2,924,598 | +1.88(+2.54%) |
Mar 21, 2013 | 74.03 | 74.51 | 73.71 | 74.15 | 2,659,452 | -0.36(-0.48%) |
Mar 20, 2013 | 74.68 | 74.84 | 74.12 | 74.51 | 1,485,011 | +0.66(+0.89%) |
Mar 19, 2013 | 74.08 | 74.50 | 73.30 | 73.85 | 1,469,273 | -0.26(-0.36%) |
Mar 18, 2013 | 73.54 | 74.89 | 73.54 | 74.11 | 1,758,489 | +0.15(+0.20%) |
Mar 15, 2013 | 74.35 | 74.47 | 73.37 | 73.96 | 1,693,021 | -0.64(-0.86%) |
Mar 14, 2013 | 74.33 | 74.82 | 74.06 | 74.61 | 959,299 | +0.46(+0.62%) |
Mar 13, 2013 | 73.85 | 74.33 | 73.75 | 74.15 | 1,288,345 | -0.12(-0.17%) |
Mar 12, 2013 | 74.61 | 75.05 | 74.02 | 74.27 | 1,242,129 | -0.89(-1.19%) |
Mar 11, 2013 | 74.93 | 75.28 | 74.75 | 75.16 | 1,544,849 | -0.12(-0.16%) |
Mar 08, 2013 | 74.08 | 75.42 | 73.86 | 75.29 | 2,625,475 | +1.21(+1.63%) |
Mar 07, 2013 | 73.75 | 74.34 | 73.40 | 74.08 | 1,667,765 | +1.13(+1.55%) |
Mar 06, 2013 | 73.23 | 73.40 | 72.85 | 72.95 | 927,083 | -0.45(-0.61%) |
Mar 05, 2013 | 73.11 | 73.61 | 73.06 | 73.40 | 1,726,538 | +0.13(+0.18%) |
Mar 04, 2013 | 72.78 | 73.44 | 72.53 | 73.27 | 2,526,570 | -0.01(-0.01%) |
Mar 01, 2013 | 72.64 | 73.30 | 72.19 | 73.27 | 2,418,769 | +0.43(+0.59%) |
Feb 28, 2013 | 72.70 | 73.07 | 72.56 | 72.85 | 3,036,769 | +0.23(+0.32%) |
Feb 27, 2013 | 71.56 | 72.72 | 71.49 | 72.61 | 3,118,676 | +1.46(+2.06%) |
Feb 26, 2013 | 70.75 | 71.27 | 70.48 | 71.15 | 2,430,863 | -1.22(-1.69%) |
Feb 22, 2013 | 71.87 | 72.37 | 71.30 | 72.37 | 1,223,500 | +1.02(+1.43%) |
Feb 21, 2013 | 71.35 | 71.44 | 70.83 | 71.35 | 2,454,029 | -0.63(-0.87%) |
Feb 20, 2013 | 72.78 | 72.86 | 71.64 | 71.98 | 3,087,920 | -0.17(-0.24%) |
Feb 19, 2013 | 71.75 | 72.15 | 71.59 | 72.15 | 2,274,062 | +0.28(+0.39%) |
Feb 15, 2013 | 72.18 | 72.38 | 71.82 | 71.87 | 3,202,196 | -0.02(-0.03%) |
Feb 14, 2013 | 71.92 | 72.96 | 71.32 | 71.89 | 6,539,357 | +3.49(+5.10%) |
Feb 13, 2013 | 68.50 | 68.61 | 68.21 | 68.41 | 2,156,143 | +0.57(+0.85%) |
Feb 12, 2013 | 67.10 | 68.05 | 67.05 | 67.83 | 2,688,205 | +0.97(+1.45%) |
Feb 11, 2013 | 66.10 | 66.94 | 65.99 | 66.86 | 2,550,294 | +0.41(+0.62%) |
Feb 08, 2013 | 66.44 | 66.92 | 66.41 | 66.45 | 3,170,286 | -0.51(-0.76%) |
Feb 07, 2013 | 67.72 | 67.88 | 66.84 | 66.96 | 2,886,463 | -0.75(-1.11%) |
Feb 06, 2013 | 67.61 | 67.81 | 67.45 | 67.72 | 1,555,827 | -0.23(-0.34%) |
Feb 04, 2013 | 71.52 | 69.58 | 67.86 | 67.95 | 5,780,792 | -3.57(-5.00%) |
Feb 01, 2013 | 70.20 | 71.98 | 69.83 | 71.52 | 6,111,898 | +2.85(+4.15%) |
Jan 31, 2013 | 73.10 | 73.12 | 67.26 | 68.67 | 17,408,272 | -4.29(-5.88%) |
Jan 30, 2013 | 72.90 | 73.23 | 72.75 | 72.96 | 1,685,039 | +0.70(+0.97%) |
Jan 29, 2013 | 71.65 | 72.47 | 71.63 | 72.27 | 1,287,892 | +1.11(+1.56%) |
Jan 28, 2013 | 71.68 | 71.72 | 70.85 | 71.16 | 2,360,050 | +0.08(+0.11%) |
Jan 25, 2013 | 70.99 | 71.13 | 70.58 | 71.08 | 1,422,357 | +1.12(+1.61%) |
Jan 24, 2013 | 69.99 | 70.30 | 69.90 | 69.96 | 800,093 | +0.11(+0.16%) |
Jan 23, 2013 | 70.15 | 70.35 | 69.65 | 69.85 | 979,991 | -0.56(-0.79%) |
Jan 22, 2013 | 69.83 | 70.41 | 69.42 | 70.41 | 772,381 | +0.87(+1.25%) |
Jan 18, 2013 | 69.19 | 69.54 | 69.04 | 69.54 | 606,162 | +0.63(+0.91%) |
Jan 17, 2013 | 69.03 | 69.09 | 68.60 | 68.91 | 2,358,070 | -0.06(-0.09%) |
Jan 16, 2013 | 69.07 | 69.39 | 68.90 | 68.97 | 1,715,879 | +0.23(+0.34%) |
Jan 15, 2013 | 68.19 | 68.95 | 68.13 | 68.74 | 685,736 | +1.08(+1.59%) |
Jan 14, 2013 | 67.39 | 67.86 | 67.27 | 67.66 | 667,178 | -0.23(-0.34%) |
Jan 11, 2013 | 67.83 | 68.01 | 67.65 | 67.89 | 984,067 | +0.77(+1.14%) |
Jan 10, 2013 | 66.19 | 67.15 | 66.17 | 67.13 | 1,030,104 | +1.80(+2.75%) |
Jan 09, 2013 | 65.53 | 65.75 | 65.14 | 65.33 | 3,218,253 | -1.55(-2.32%) |
Jan 08, 2013 | 67.10 | 67.21 | 66.71 | 66.88 | 1,733,165 | -1.02(-1.50%) |
Jan 07, 2013 | 67.99 | 68.10 | 67.75 | 67.89 | 1,690,313 | -0.63(-0.92%) |
Jan 04, 2013 | 67.48 | 68.71 | 67.48 | 68.52 | 1,318,045 | +1.21(+1.80%) |
Jan 03, 2013 | 67.69 | 67.84 | 67.17 | 67.31 | 904,716 | -1.70(-2.46%) |
Jan 02, 2013 | 68.67 | 69.01 | 67.75 | 69.01 | 1,334,272 | +1.26(+1.86%) |
Dec 31, 2012 | 67.16 | 67.88 | 67.15 | 67.75 | 574,912 | +0.47(+0.69%) |
Dec 28, 2012 | 67.65 | 67.77 | 66.07 | 67.28 | 558,457 | -0.89(-1.31%) |
Dec 27, 2012 | 68.22 | 68.25 | 67.72 | 68.17 | 676,440 | +0.40(+0.59%) |
Dec 26, 2012 | 67.89 | 68.27 | 67.44 | 67.77 | 347,948 | -0.08(-0.11%) |
Dec 24, 2012 | 67.55 | 67.89 | 67.29 | 67.85 | 295,119 | +0.03(+0.05%) |
Dec 21, 2012 | 68.27 | 68.41 | 67.67 | 67.82 | 1,155,537 | -0.81(-1.19%) |
Dec 20, 2012 | 69.03 | 69.20 | 68.44 | 68.63 | 1,389,660 | -0.22(-0.32%) |
Dec 19, 2012 | 69.06 | 69.24 | 68.72 | 68.85 | 645,984 | +0.40(+0.59%) |
Dec 18, 2012 | 67.96 | 68.54 | 67.66 | 68.44 | 1,472,234 | +0.87(+1.28%) |
Dec 17, 2012 | 67.65 | 67.85 | 67.22 | 67.58 | 1,027,085 | -0.88(-1.28%) |
Dec 14, 2012 | 68.20 | 68.48 | 67.95 | 68.45 | 1,342,597 | +0.76(+1.12%) |
Dec 13, 2012 | 67.87 | 68.12 | 67.51 | 67.69 | 933,185 | -0.29(-0.43%) |
Dec 12, 2012 | 68.41 | 68.44 | 67.89 | 67.99 | 1,574,160 | -1.05(-1.52%) |
Dec 11, 2012 | 69.00 | 69.07 | 68.69 | 69.03 | 1,674,504 | +0.67(+0.98%) |
Dec 10, 2012 | 68.06 | 68.41 | 68.00 | 68.37 | 409,640 | +0.36(+0.52%) |
Dec 07, 2012 | 67.83 | 68.02 | 67.44 | 68.01 | 1,525,059 | +0.22(+0.32%) |
Dec 06, 2012 | 67.76 | 67.86 | 67.37 | 67.79 | 566,973 | -0.10(-0.15%) |
Dec 05, 2012 | 68.01 | 68.02 | 67.57 | 67.89 | 857,096 | -0.53(-0.77%) |
Dec 04, 2012 | 68.95 | 68.99 | 68.35 | 68.42 | 1,447,457 | +0.24(+0.35%) |
Nov 30, 2012 | 67.82 | 68.31 | 67.75 | 68.18 | 1,115,026 | +1.19(+1.78%) |
Nov 29, 2012 | 66.71 | 67.10 | 66.60 | 66.99 | 1,340,189 | +0.67(+1.02%) |
Nov 28, 2012 | 65.98 | 66.40 | 65.91 | 66.31 | 833,813 | -0.43(-0.65%) |
Nov 27, 2012 | 66.88 | 67.02 | 66.64 | 66.75 | 1,002,977 | -0.46(-0.68%) |
Nov 26, 2012 | 67.24 | 67.43 | 67.00 | 67.20 | 604,598 | -0.21(-0.31%) |
Nov 23, 2012 | 67.10 | 67.41 | 66.97 | 67.41 | 348,851 | +1.46(+2.21%) |
Nov 21, 2012 | 65.77 | 66.13 | 65.69 | 65.96 | 763,750 | -0.61(-0.92%) |
Nov 20, 2012 | 66.24 | 66.63 | 66.02 | 66.57 | 1,038,873 | +0.95(+1.44%) |
Nov 19, 2012 | 64.76 | 65.86 | 64.72 | 65.62 | 1,149,752 | +1.48(+2.31%) |
Nov 16, 2012 | 64.01 | 64.19 | 63.45 | 64.14 | 736,081 | -0.02(-0.04%) |
Nov 15, 2012 | 64.18 | 64.44 | 63.90 | 64.17 | 1,566,278 | +0.44(+0.69%) |
Nov 14, 2012 | 64.57 | 64.67 | 63.68 | 63.72 | 1,039,719 | -1.10(-1.70%) |
Nov 13, 2012 | 64.75 | 65.45 | 64.58 | 64.83 | 1,682,424 | +0.41(+0.64%) |
Nov 12, 2012 | 64.33 | 64.45 | 64.08 | 64.41 | 699,361 | +0.30(+0.47%) |
Nov 09, 2012 | 63.62 | 64.52 | 63.61 | 64.11 | 942,184 | +0.60(+0.95%) |
Nov 08, 2012 | 63.87 | 64.05 | 63.24 | 63.51 | 623,244 | -0.18(-0.28%) |
Nov 07, 2012 | 63.94 | 64.05 | 63.43 | 63.69 | 868,872 | -1.09(-1.68%) |
Nov 06, 2012 | 64.61 | 64.79 | 64.41 | 64.77 | 717,911 | +1.01(+1.58%) |
Nov 05, 2012 | 64.03 | 64.10 | 63.64 | 63.76 | 1,064,355 | -0.91(-1.40%) |
Nov 02, 2012 | 64.86 | 65.01 | 64.59 | 64.67 | 1,090,847 | +0.51(+0.80%) |