Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 80.74 | 80.96 | 80.59 | 80.77 | 26,293 | +0.30(+0.37%) |
Nov 27, 2013 | 80.01 | 80.47 | 80.01 | 80.47 | 26,310 | +0.66(+0.82%) |
Nov 26, 2013 | 79.35 | 79.97 | 79.32 | 79.82 | 36,741 | +0.46(+0.58%) |
Nov 25, 2013 | 79.64 | 79.64 | 79.18 | 79.36 | 13,273 | -0.11(-0.14%) |
Nov 22, 2013 | 79.54 | 79.60 | 79.42 | 79.47 | 19,167 | -0.07(-0.08%) |
Nov 21, 2013 | 78.99 | 79.57 | 78.99 | 79.53 | 9,044 | +0.83(+1.05%) |
Nov 20, 2013 | 79.00 | 79.32 | 78.54 | 78.71 | 13,304 | -0.14(-0.18%) |
Nov 19, 2013 | 79.31 | 79.50 | 78.76 | 78.85 | 18,809 | -0.44(-0.56%) |
Nov 18, 2013 | 79.96 | 80.00 | 79.19 | 79.29 | 14,793 | -0.61(-0.76%) |
Nov 15, 2013 | 79.69 | 79.90 | 79.61 | 79.90 | 9,079 | +0.29(+0.37%) |
Nov 14, 2013 | 79.31 | 79.63 | 79.17 | 79.61 | 23,876 | -0.23(-0.28%) |
Nov 13, 2013 | 78.52 | 79.83 | 78.52 | 79.83 | 48,277 | +0.98(+1.24%) |
Nov 12, 2013 | 78.45 | 78.95 | 78.45 | 78.86 | 8,304 | +0.27(+0.34%) |
Nov 11, 2013 | 78.44 | 78.72 | 78.28 | 78.59 | 11,360 | +0.11(+0.14%) |
Nov 08, 2013 | 77.80 | 78.50 | 77.65 | 78.48 | 18,122 | +0.90(+1.16%) |
Nov 07, 2013 | 78.75 | 78.79 | 77.53 | 77.58 | 25,738 | -1.17(-1.49%) |
Nov 06, 2013 | 78.69 | 78.78 | 78.47 | 78.76 | 8,196 | +0.49(+0.62%) |
Nov 05, 2013 | 77.87 | 78.35 | 77.80 | 78.27 | 7,008 | +0.09(+0.12%) |
Nov 04, 2013 | 78.17 | 78.17 | 77.80 | 78.17 | 24,174 | +0.27(+0.35%) |
Nov 01, 2013 | 78.18 | 78.31 | 77.70 | 77.90 | 12,074 | -0.02(-0.02%) |
Oct 31, 2013 | 77.79 | 78.36 | 77.70 | 77.92 | 37,966 | +0.02(+0.02%) |
Oct 30, 2013 | 78.43 | 78.47 | 77.69 | 77.90 | 19,978 | -0.42(-0.54%) |
Oct 29, 2013 | 78.00 | 78.41 | 77.99 | 78.32 | 11,739 | +0.47(+0.60%) |
Oct 28, 2013 | 77.82 | 77.91 | 77.46 | 77.85 | 18,358 | +0.07(+0.08%) |
Oct 25, 2013 | 78.11 | 78.19 | 77.64 | 77.79 | 8,989 | +0.47(+0.61%) |
Oct 24, 2013 | 77.13 | 77.45 | 76.98 | 77.32 | 20,355 | +0.36(+0.46%) |
Oct 23, 2013 | 77.31 | 77.31 | 76.63 | 76.96 | 70,782 | -0.59(-0.76%) |
Oct 22, 2013 | 78.02 | 78.10 | 77.28 | 77.55 | 45,441 | -0.10(-0.13%) |
Oct 21, 2013 | 77.59 | 77.89 | 77.55 | 77.66 | 26,351 | +0.23(+0.30%) |
Oct 18, 2013 | 76.79 | 77.45 | 76.59 | 77.42 | 218,932 | +1.47(+1.93%) |
Oct 17, 2013 | 75.40 | 75.96 | 75.25 | 75.95 | 8,847 | -0.08(-0.11%) |
Oct 16, 2013 | 75.53 | 76.07 | 75.53 | 76.03 | 35,656 | +0.71(+0.95%) |
Oct 15, 2013 | 75.72 | 75.87 | 75.28 | 75.32 | 11,232 | -0.52(-0.68%) |
Oct 14, 2013 | 74.97 | 75.85 | 74.96 | 75.84 | 25,831 | +0.41(+0.55%) |
Oct 11, 2013 | 74.71 | 75.49 | 74.61 | 75.42 | 33,226 | +0.62(+0.83%) |
Oct 10, 2013 | 74.00 | 74.80 | 74.00 | 74.80 | 35,841 | +1.52(+2.07%) |
Oct 09, 2013 | 73.42 | 73.56 | 72.71 | 73.28 | 56,826 | -0.02(-0.03%) |
Oct 08, 2013 | 74.65 | 74.70 | 73.16 | 73.30 | 79,377 | -1.48(-1.98%) |
Oct 07, 2013 | 74.94 | 75.28 | 74.78 | 74.78 | 23,789 | -0.72(-0.95%) |
Oct 04, 2013 | 75.03 | 75.56 | 74.98 | 75.50 | 8,490 | +0.55(+0.74%) |
Oct 03, 2013 | 75.72 | 75.72 | 74.51 | 74.94 | 45,226 | -0.83(-1.09%) |
Oct 02, 2013 | 75.20 | 75.78 | 75.20 | 75.77 | 27,916 | +0.18(+0.24%) |
Oct 01, 2013 | 75.01 | 75.74 | 75.01 | 75.59 | 17,007 | +0.71(+0.95%) |
Sep 30, 2013 | 74.57 | 75.10 | 74.36 | 74.88 | 62,439 | -0.42(-0.56%) |
Sep 27, 2013 | 75.26 | 75.43 | 75.06 | 75.30 | 30,829 | -0.36(-0.47%) |
Sep 26, 2013 | 75.61 | 76.00 | 75.44 | 75.66 | 29,063 | +0.33(+0.44%) |
Sep 25, 2013 | 75.41 | 75.66 | 75.24 | 75.33 | 18,539 | -0.04(-0.05%) |
Sep 24, 2013 | 75.55 | 75.79 | 75.12 | 75.37 | 42,701 | -0.13(-0.17%) |
Sep 23, 2013 | 75.93 | 75.93 | 75.20 | 75.50 | 8,612 | -0.15(-0.20%) |
Sep 20, 2013 | 76.19 | 76.19 | 75.62 | 75.65 | 22,656 | -0.38(-0.50%) |
Sep 19, 2013 | 76.01 | 76.24 | 75.87 | 76.03 | 33,298 | +0.11(+0.15%) |
Sep 18, 2013 | 75.08 | 75.93 | 74.97 | 75.92 | 19,471 | +0.95(+1.27%) |
Sep 17, 2013 | 74.66 | 75.02 | 74.64 | 74.96 | 14,302 | +0.51(+0.68%) |
Sep 16, 2013 | 74.91 | 74.82 | 74.30 | 74.46 | 110,862 | -0.07(-0.09%) |
Sep 13, 2013 | 74.49 | 74.58 | 74.25 | 74.52 | 22,427 | +0.09(+0.13%) |
Sep 12, 2013 | 74.67 | 74.77 | 74.40 | 74.43 | 18,055 | -0.22(-0.29%) |
Sep 11, 2013 | 74.29 | 74.67 | 74.26 | 74.64 | 28,840 | -0.09(-0.13%) |
Sep 10, 2013 | 74.58 | 74.75 | 74.39 | 74.74 | 11,451 | +0.66(+0.88%) |
Sep 09, 2013 | 73.50 | 74.18 | 73.50 | 74.08 | 55,571 | +0.94(+1.28%) |
Sep 06, 2013 | 73.34 | 73.45 | 72.66 | 73.15 | 16,271 | +0.08(+0.12%) |
Sep 05, 2013 | 72.82 | 73.19 | 72.82 | 73.06 | 11,608 | +0.20(+0.27%) |
Sep 04, 2013 | 72.35 | 72.95 | 72.27 | 72.86 | 12,611 | +0.66(+0.91%) |
Sep 03, 2013 | 72.36 | 72.67 | 71.86 | 72.21 | 41,882 | +0.35(+0.48%) |
Aug 30, 2013 | 72.46 | 72.46 | 71.68 | 71.86 | 16,954 | -0.41(-0.57%) |
Aug 29, 2013 | 71.80 | 72.61 | 71.78 | 72.27 | 38,728 | +0.37(+0.51%) |
Aug 28, 2013 | 71.66 | 72.16 | 71.66 | 71.91 | 8,317 | +0.18(+0.25%) |
Aug 27, 2013 | 72.44 | 72.63 | 71.59 | 71.73 | 73,089 | -1.48(-2.02%) |
Aug 26, 2013 | 73.39 | 73.74 | 73.15 | 73.21 | 11,163 | -0.23(-0.32%) |
Aug 23, 2013 | 73.54 | 73.54 | 73.28 | 73.44 | 53,120 | +0.50(+0.68%) |
Aug 22, 2013 | 72.65 | 73.06 | 72.65 | 72.95 | 38,499 | +0.47(+0.65%) |
Aug 21, 2013 | 72.48 | 73.07 | 72.28 | 72.48 | 55,315 | -0.18(-0.24%) |
Aug 20, 2013 | 72.59 | 72.92 | 72.42 | 72.66 | 20,968 | +0.13(+0.18%) |
Aug 19, 2013 | 72.60 | 73.17 | 72.43 | 72.53 | 33,204 | -0.18(-0.24%) |
Aug 16, 2013 | 72.64 | 73.01 | 72.62 | 72.70 | 8,545 | +0.02(+0.03%) |
Aug 15, 2013 | 73.22 | 73.22 | 72.57 | 72.68 | 73,408 | -1.37(-1.85%) |
Aug 14, 2013 | 74.31 | 74.31 | 74.00 | 74.05 | 38,396 | -0.21(-0.28%) |
Aug 13, 2013 | 74.12 | 74.40 | 73.59 | 74.26 | 46,726 | +0.34(+0.46%) |
Aug 12, 2013 | 73.53 | 74.00 | 73.35 | 73.92 | 13,330 | +0.38(+0.52%) |
Aug 09, 2013 | 73.69 | 73.74 | 73.35 | 73.54 | 12,313 | -0.17(-0.23%) |
Aug 08, 2013 | 73.71 | 73.77 | 73.25 | 73.71 | 124,763 | +0.38(+0.52%) |
Aug 07, 2013 | 73.30 | 73.48 | 72.97 | 73.33 | 19,307 | -0.22(-0.30%) |
Aug 06, 2013 | 73.89 | 73.89 | 73.39 | 73.55 | 5,526 | -0.41(-0.55%) |
Aug 05, 2013 | 73.75 | 73.99 | 73.71 | 73.96 | 13,878 | +0.11(+0.15%) |
Aug 02, 2013 | 73.67 | 73.85 | 73.33 | 73.85 | 88,742 | +0.27(+0.37%) |
Aug 01, 2013 | 73.22 | 73.61 | 73.22 | 73.58 | 31,830 | +0.95(+1.32%) |
Jul 31, 2013 | 72.99 | 73.18 | 72.62 | 72.62 | 27,819 | -0.20(-0.28%) |
Jul 30, 2013 | 72.60 | 73.07 | 72.55 | 72.82 | 21,429 | +0.56(+0.77%) |
Jul 29, 2013 | 72.38 | 72.51 | 72.13 | 72.27 | 368,215 | -0.29(-0.40%) |
Jul 26, 2013 | 72.11 | 72.56 | 71.87 | 72.56 | 31,153 | -0.00(-0.00%) |
Jul 25, 2013 | 72.41 | 72.58 | 72.08 | 72.56 | 26,002 | +0.31(+0.43%) |
Jul 24, 2013 | 72.60 | 72.63 | 72.18 | 72.25 | 21,874 | +0.37(+0.52%) |
Jul 23, 2013 | 72.25 | 72.38 | 71.88 | 71.88 | 29,322 | -0.27(-0.37%) |
Jul 22, 2013 | 72.09 | 72.19 | 72.02 | 72.14 | 13,722 | +0.17(+0.23%) |
Jul 19, 2013 | 72.58 | 72.58 | 71.84 | 71.97 | 33,881 | -1.17(-1.60%) |
Jul 18, 2013 | 73.32 | 73.55 | 73.08 | 73.15 | 27,316 | -0.18(-0.24%) |
Jul 17, 2013 | 73.26 | 73.45 | 73.13 | 73.32 | 16,327 | +0.17(+0.23%) |
Jul 16, 2013 | 73.30 | 73.36 | 73.03 | 73.15 | 20,079 | -0.09(-0.13%) |
Jul 15, 2013 | 73.03 | 73.32 | 73.03 | 73.25 | 11,025 | +0.23(+0.32%) |
Jul 12, 2013 | 72.76 | 73.01 | 72.75 | 73.01 | 57,872 | +0.22(+0.30%) |
Jul 11, 2013 | 72.14 | 72.80 | 72.13 | 72.80 | 76,842 | +1.27(+1.78%) |
Jul 10, 2013 | 71.22 | 71.59 | 71.22 | 71.53 | 52,851 | +0.29(+0.41%) |
Jul 09, 2013 | 71.13 | 71.29 | 70.81 | 71.24 | 103,824 | +0.45(+0.63%) |
Jul 08, 2013 | 71.25 | 71.25 | 70.65 | 70.79 | 34,650 | -0.11(-0.16%) |
Jul 05, 2013 | 70.71 | 70.90 | 70.21 | 70.90 | 10,008 | +0.59(+0.84%) |
Jul 03, 2013 | 69.69 | 70.60 | 69.69 | 70.31 | 7,758 | +0.38(+0.55%) |
Jul 02, 2013 | 69.97 | 70.36 | 69.56 | 69.92 | 9,446 | -0.07(-0.11%) |
Jul 01, 2013 | 69.86 | 70.38 | 69.86 | 70.00 | 10,712 | +0.34(+0.48%) |
Jun 28, 2013 | 69.30 | 69.81 | 68.92 | 69.66 | 41,851 | -0.14(-0.20%) |
Jun 27, 2013 | 69.77 | 70.04 | 69.73 | 69.80 | 50,799 | +0.43(+0.62%) |
Jun 26, 2013 | 69.57 | 69.57 | 69.24 | 69.37 | 18,390 | +0.44(+0.64%) |
Jun 25, 2013 | 68.92 | 69.08 | 68.45 | 68.93 | 75,826 | +0.53(+0.78%) |
Jun 24, 2013 | 68.62 | 68.78 | 67.85 | 68.40 | 252,234 | -0.87(-1.25%) |
Jun 21, 2013 | 69.77 | 69.77 | 68.75 | 69.27 | 38,144 | -0.45(-0.64%) |
Jun 20, 2013 | 70.61 | 70.77 | 69.54 | 69.72 | 27,578 | -1.56(-2.19%) |
Jun 19, 2013 | 72.01 | 72.09 | 71.28 | 71.28 | 20,557 | -0.67(-0.93%) |
Jun 18, 2013 | 71.56 | 72.08 | 71.56 | 71.95 | 16,491 | +0.60(+0.84%) |
Jun 17, 2013 | 71.04 | 71.73 | 71.03 | 71.35 | 17,697 | +0.78(+1.11%) |
Jun 14, 2013 | 70.95 | 71.15 | 70.45 | 70.57 | 152,742 | -0.46(-0.64%) |
Jun 13, 2013 | 69.99 | 71.11 | 69.97 | 71.03 | 33,016 | +0.85(+1.21%) |
Jun 12, 2013 | 71.11 | 71.16 | 70.04 | 70.18 | 23,539 | -0.52(-0.74%) |
Jun 11, 2013 | 70.92 | 71.42 | 70.68 | 70.70 | 14,842 | -0.86(-1.20%) |
Jun 10, 2013 | 71.59 | 71.77 | 71.47 | 71.56 | 18,488 | +0.08(+0.12%) |
Jun 07, 2013 | 70.83 | 71.47 | 70.76 | 71.47 | 16,501 | +0.84(+1.19%) |
Jun 06, 2013 | 70.48 | 70.79 | 69.82 | 70.63 | 40,153 | +0.14(+0.20%) |
Jun 05, 2013 | 70.98 | 70.98 | 70.34 | 70.49 | 50,505 | -0.70(-0.98%) |
Jun 04, 2013 | 71.74 | 71.95 | 70.97 | 71.19 | 27,350 | -0.35(-0.50%) |
Jun 03, 2013 | 71.45 | 71.55 | 70.86 | 71.55 | 11,388 | +0.12(+0.17%) |
May 31, 2013 | 71.66 | 72.24 | 71.43 | 71.43 | 24,843 | -0.49(-0.68%) |
May 30, 2013 | 71.29 | 72.17 | 71.29 | 71.91 | 37,542 | +0.69(+0.97%) |
May 29, 2013 | 71.05 | 71.44 | 70.80 | 71.22 | 24,663 | -0.21(-0.29%) |
May 28, 2013 | 71.64 | 71.91 | 71.15 | 71.43 | 31,394 | +0.75(+1.06%) |
May 24, 2013 | 70.51 | 70.74 | 70.36 | 70.68 | 4,601 | -0.21(-0.29%) |
May 23, 2013 | 70.36 | 71.11 | 70.22 | 70.89 | 85,823 | -0.06(-0.08%) |
May 22, 2013 | 71.99 | 72.31 | 70.65 | 70.94 | 16,326 | -0.99(-1.37%) |
May 21, 2013 | 71.93 | 72.12 | 71.71 | 71.93 | 33,512 | -0.10(-0.13%) |
May 20, 2013 | 71.86 | 72.26 | 71.82 | 72.02 | 32,502 | +0.05(+0.06%) |
May 17, 2013 | 71.41 | 71.98 | 71.34 | 71.98 | 17,748 | +0.88(+1.23%) |
May 16, 2013 | 71.12 | 71.62 | 70.99 | 71.10 | 18,157 | +0.24(+0.34%) |
May 15, 2013 | 70.50 | 70.87 | 70.44 | 70.86 | 19,344 | +0.67(+0.96%) |
May 13, 2013 | 70.19 | 70.31 | 70.04 | 70.18 | 30,915 | -0.08(-0.11%) |
May 10, 2013 | 70.01 | 70.30 | 69.90 | 70.26 | 45,958 | +0.42(+0.60%) |
May 09, 2013 | 69.84 | 70.28 | 69.73 | 69.84 | 56,570 | -0.18(-0.25%) |
May 08, 2013 | 69.39 | 70.02 | 69.31 | 70.02 | 37,943 | +0.55(+0.79%) |
May 07, 2013 | 69.67 | 69.71 | 69.28 | 69.47 | 44,769 | -0.12(-0.17%) |
May 06, 2013 | 69.38 | 69.63 | 69.38 | 69.59 | 24,168 | +0.25(+0.36%) |
May 03, 2013 | 69.01 | 69.47 | 68.47 | 69.33 | 99,121 | +0.87(+1.27%) |
May 02, 2013 | 67.72 | 68.53 | 67.62 | 68.47 | 99,751 | +0.96(+1.43%) |
May 01, 2013 | 68.01 | 68.08 | 67.47 | 67.50 | 21,157 | -0.65(-0.96%) |
Apr 30, 2013 | 67.55 | 68.16 | 67.37 | 68.16 | 64,420 | +0.71(+1.05%) |
Apr 29, 2013 | 66.78 | 67.63 | 66.78 | 67.45 | 16,987 | +0.79(+1.19%) |
Apr 26, 2013 | 66.85 | 66.92 | 66.65 | 66.65 | 17,248 | -0.26(-0.39%) |
Apr 25, 2013 | 66.71 | 67.28 | 66.71 | 66.92 | 33,152 | +0.15(+0.22%) |
Apr 24, 2013 | 66.09 | 66.79 | 66.09 | 66.77 | 14,462 | +0.44(+0.66%) |
Apr 23, 2013 | 65.77 | 66.52 | 65.77 | 66.33 | 16,318 | +0.99(+1.52%) |
Apr 22, 2013 | 65.10 | 65.52 | 64.74 | 65.34 | 7,591 | +0.51(+0.79%) |
Apr 19, 2013 | 64.77 | 65.12 | 64.37 | 64.82 | 20,650 | -0.10(-0.16%) |
Apr 18, 2013 | 65.94 | 65.94 | 64.67 | 64.93 | 24,748 | -0.92(-1.39%) |
Apr 17, 2013 | 66.49 | 66.49 | 65.64 | 65.84 | 23,468 | -1.36(-2.03%) |
Apr 16, 2013 | 66.69 | 67.20 | 66.54 | 67.20 | 36,400 | +0.99(+1.50%) |
Apr 15, 2013 | 67.21 | 67.35 | 66.21 | 66.21 | 35,775 | -1.29(-1.91%) |
Apr 12, 2013 | 67.52 | 67.57 | 66.98 | 67.50 | 14,663 | -0.35(-0.51%) |
Apr 11, 2013 | 67.75 | 67.91 | 67.60 | 67.85 | 16,455 | -0.24(-0.36%) |
Apr 10, 2013 | 66.99 | 68.14 | 66.99 | 68.09 | 57,139 | +1.24(+1.86%) |
Apr 09, 2013 | 66.49 | 67.02 | 66.25 | 66.85 | 62,492 | +0.60(+0.90%) |
Apr 08, 2013 | 65.92 | 66.25 | 65.79 | 66.25 | 16,241 | +0.17(+0.25%) |
Apr 05, 2013 | 65.69 | 66.08 | 65.50 | 66.08 | 14,495 | -0.65(-0.98%) |
Apr 04, 2013 | 66.71 | 66.74 | 66.33 | 66.74 | 40,581 | +0.00(+0.00%) |
Apr 03, 2013 | 67.49 | 67.52 | 66.63 | 66.74 | 22,220 | -0.62(-0.92%) |
Apr 02, 2013 | 67.44 | 67.62 | 67.25 | 67.35 | 82,676 | +0.13(+0.19%) |
Apr 01, 2013 | 67.86 | 67.86 | 67.07 | 67.22 | 13,455 | -0.61(-0.90%) |
Mar 28, 2013 | 67.41 | 67.88 | 67.39 | 67.83 | 10,762 | +0.29(+0.43%) |
Mar 27, 2013 | 67.14 | 67.62 | 67.02 | 67.54 | 44,914 | +0.01(+0.01%) |
Mar 26, 2013 | 67.35 | 67.53 | 67.33 | 67.53 | 20,729 | +0.44(+0.65%) |
Mar 25, 2013 | 67.55 | 67.62 | 66.81 | 67.09 | 262,039 | -0.21(-0.31%) |
Mar 22, 2013 | 67.18 | 67.37 | 67.08 | 67.30 | 18,088 | +0.34(+0.52%) |
Mar 21, 2013 | 67.21 | 67.31 | 66.80 | 66.95 | 56,500 | -0.89(-1.32%) |
Mar 20, 2013 | 67.70 | 67.90 | 67.62 | 67.85 | 19,451 | +0.50(+0.75%) |
Mar 19, 2013 | 67.74 | 67.86 | 66.85 | 67.35 | 36,409 | -0.19(-0.28%) |
Mar 18, 2013 | 67.21 | 67.83 | 67.08 | 67.53 | 19,468 | -0.28(-0.41%) |
Mar 15, 2013 | 68.08 | 68.08 | 67.68 | 67.81 | 33,436 | -0.37(-0.55%) |
Mar 14, 2013 | 68.02 | 68.30 | 68.02 | 68.18 | 58,851 | +0.36(+0.54%) |
Mar 13, 2013 | 67.81 | 67.96 | 67.55 | 67.82 | 9,309 | +0.04(+0.06%) |
Mar 12, 2013 | 67.84 | 67.92 | 67.51 | 67.78 | 14,912 | -0.13(-0.19%) |
Mar 11, 2013 | 67.77 | 67.96 | 67.60 | 67.92 | 18,352 | +0.05(+0.07%) |
Mar 08, 2013 | 67.96 | 67.96 | 67.65 | 67.87 | 21,706 | +0.12(+0.18%) |
Mar 07, 2013 | 67.71 | 67.83 | 67.56 | 67.75 | 24,031 | +0.16(+0.23%) |
Mar 06, 2013 | 67.64 | 67.70 | 67.43 | 67.59 | 14,972 | +0.14(+0.21%) |
Mar 05, 2013 | 66.94 | 67.59 | 66.94 | 67.45 | 20,064 | +0.87(+1.30%) |
Mar 04, 2013 | 66.11 | 66.58 | 65.98 | 66.58 | 21,609 | +0.34(+0.52%) |
Mar 01, 2013 | 65.81 | 66.30 | 65.47 | 66.24 | 8,568 | +0.20(+0.30%) |
Feb 28, 2013 | 66.33 | 66.52 | 66.04 | 66.04 | 32,542 | -0.12(-0.18%) |
Feb 27, 2013 | 65.50 | 66.45 | 65.36 | 66.16 | 69,137 | +0.72(+1.10%) |
Feb 26, 2013 | 65.37 | 65.51 | 64.98 | 65.44 | 31,196 | +0.26(+0.39%) |
Feb 25, 2013 | 66.51 | 66.64 | 65.19 | 65.19 | 15,354 | -0.95(-1.44%) |
Feb 22, 2013 | 65.78 | 66.14 | 65.69 | 66.14 | 10,110 | +0.76(+1.17%) |
Feb 21, 2013 | 65.90 | 65.90 | 65.10 | 65.38 | 36,619 | -0.70(-1.06%) |
Feb 20, 2013 | 67.11 | 67.13 | 66.05 | 66.08 | 50,681 | -0.99(-1.47%) |
Feb 19, 2013 | 66.71 | 67.08 | 66.66 | 67.07 | 18,400 | +0.51(+0.77%) |
Feb 15, 2013 | 66.75 | 66.84 | 66.43 | 66.56 | 16,138 | -0.07(-0.11%) |
Feb 14, 2013 | 66.23 | 66.71 | 66.19 | 66.63 | 10,998 | +0.17(+0.25%) |
Feb 13, 2013 | 66.52 | 66.64 | 66.27 | 66.46 | 14,108 | +0.07(+0.11%) |
Feb 12, 2013 | 66.51 | 66.66 | 66.39 | 66.39 | 79,537 | -0.19(-0.28%) |
Feb 11, 2013 | 66.66 | 66.66 | 66.36 | 66.57 | 10,579 | +0.01(+0.02%) |
Feb 08, 2013 | 66.27 | 66.66 | 66.25 | 66.56 | 23,189 | +0.62(+0.95%) |
Feb 07, 2013 | 66.09 | 66.11 | 65.39 | 65.94 | 21,608 | -0.18(-0.27%) |
Feb 06, 2013 | 66.02 | 66.28 | 65.88 | 66.12 | 46,998 | +0.75(+1.15%) |
Feb 04, 2013 | 66.04 | 66.15 | 65.37 | 65.37 | 11,315 | -0.91(-1.38%) |
Feb 01, 2013 | 66.05 | 66.38 | 65.87 | 66.28 | 23,443 | +0.74(+1.12%) |
Jan 31, 2013 | 65.61 | 65.87 | 65.51 | 65.55 | 21,168 | +0.04(+0.06%) |
Jan 30, 2013 | 65.85 | 65.96 | 65.44 | 65.51 | 34,968 | -0.18(-0.27%) |
Jan 29, 2013 | 65.72 | 65.81 | 65.35 | 65.69 | 43,557 | -0.31(-0.47%) |
Jan 28, 2013 | 66.06 | 66.29 | 65.98 | 65.99 | 27,195 | -0.05(-0.07%) |
Jan 25, 2013 | 65.76 | 66.24 | 65.74 | 66.04 | 103,316 | +0.48(+0.73%) |
Jan 24, 2013 | 65.28 | 66.03 | 65.28 | 65.56 | 83,156 | -0.21(-0.33%) |
Jan 23, 2013 | 65.73 | 65.93 | 65.72 | 65.78 | 14,637 | +0.68(+1.05%) |
Jan 22, 2013 | 65.11 | 65.11 | 64.75 | 65.10 | 12,076 | +0.04(+0.07%) |
Jan 18, 2013 | 64.96 | 65.08 | 64.75 | 65.05 | 18,877 | -0.17(-0.26%) |
Jan 17, 2013 | 65.23 | 65.42 | 65.13 | 65.22 | 19,317 | +0.31(+0.47%) |
Jan 16, 2013 | 64.74 | 65.07 | 64.63 | 64.91 | 17,239 | +0.10(+0.16%) |
Jan 15, 2013 | 64.66 | 64.81 | 64.42 | 64.81 | 24,089 | -0.08(-0.13%) |
Jan 14, 2013 | 64.83 | 64.99 | 64.68 | 64.89 | 13,446 | -0.16(-0.24%) |
Jan 11, 2013 | 64.81 | 65.11 | 64.75 | 65.05 | 14,444 | +0.33(+0.50%) |
Jan 10, 2013 | 64.87 | 64.90 | 64.22 | 64.73 | 19,832 | +0.28(+0.43%) |
Jan 09, 2013 | 64.42 | 64.55 | 64.27 | 64.45 | 42,061 | +0.32(+0.49%) |
Jan 08, 2013 | 64.40 | 64.50 | 63.83 | 64.13 | 77,285 | -0.27(-0.42%) |
Jan 07, 2013 | 64.31 | 64.54 | 64.21 | 64.40 | 28,745 | -0.09(-0.14%) |
Jan 04, 2013 | 64.56 | 64.57 | 64.24 | 64.49 | 38,014 | +0.09(+0.14%) |
Jan 03, 2013 | 64.87 | 65.03 | 64.37 | 64.40 | 17,306 | -0.35(-0.55%) |
Jan 02, 2013 | 64.49 | 64.80 | 64.18 | 64.75 | 32,375 | +1.86(+2.95%) |
Dec 31, 2012 | 61.66 | 62.96 | 61.52 | 62.90 | 57,309 | +1.03(+1.67%) |
Dec 28, 2012 | 61.97 | 62.33 | 61.87 | 61.87 | 23,286 | -0.70(-1.12%) |
Dec 27, 2012 | 62.57 | 62.57 | 61.66 | 62.57 | 41,533 | -0.06(-0.09%) |
Dec 26, 2012 | 63.03 | 63.21 | 62.39 | 62.63 | 10,363 | -0.32(-0.51%) |
Dec 24, 2012 | 63.05 | 63.08 | 62.82 | 62.94 | 7,855 | -0.20(-0.31%) |
Dec 21, 2012 | 63.01 | 63.26 | 62.61 | 63.14 | 84,179 | -0.59(-0.92%) |
Dec 20, 2012 | 63.69 | 63.88 | 63.31 | 63.73 | 1,127,874 | +0.00(+0.00%) |
Dec 19, 2012 | 64.08 | 64.13 | 63.69 | 63.73 | 22,397 | -0.14(-0.22%) |
Dec 18, 2012 | 63.13 | 63.90 | 62.97 | 63.87 | 93,838 | +1.21(+1.93%) |
Dec 17, 2012 | 62.09 | 62.81 | 62.09 | 62.66 | 32,286 | +0.64(+1.03%) |
Dec 14, 2012 | 62.10 | 62.26 | 61.90 | 62.02 | 17,630 | -0.39(-0.62%) |
Dec 13, 2012 | 62.71 | 62.97 | 62.14 | 62.41 | 47,875 | -0.32(-0.50%) |
Dec 12, 2012 | 63.20 | 63.20 | 62.68 | 62.73 | 28,385 | -0.19(-0.31%) |
Dec 11, 2012 | 62.41 | 63.15 | 62.41 | 62.92 | 22,119 | +0.79(+1.27%) |
Dec 10, 2012 | 61.82 | 62.33 | 61.82 | 62.13 | 35,193 | +0.21(+0.34%) |
Dec 07, 2012 | 62.26 | 62.27 | 61.77 | 61.92 | 160,002 | -0.17(-0.27%) |
Dec 06, 2012 | 61.65 | 62.21 | 61.65 | 62.08 | 10,542 | +0.44(+0.72%) |
Dec 05, 2012 | 61.88 | 61.97 | 61.25 | 61.64 | 23,732 | -0.27(-0.43%) |