Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 94.08 | 94.54 | 93.96 | 94.08 | 2,879,439 | +0.01(+0.01%) |
Nov 27, 2013 | 93.46 | 94.18 | 92.97 | 94.07 | 3,453,464 | +0.95(+1.02%) |
Nov 26, 2013 | 92.63 | 93.46 | 92.54 | 93.12 | 5,982,163 | +0.65(+0.70%) |
Nov 25, 2013 | 92.88 | 92.92 | 92.27 | 92.47 | 3,826,389 | +0.15(+0.16%) |
Nov 22, 2013 | 91.86 | 93.40 | 91.48 | 92.33 | 2,334,147 | +0.47(+0.51%) |
Nov 21, 2013 | 91.39 | 91.90 | 91.32 | 91.85 | 2,236,722 | +0.82(+0.91%) |
Nov 20, 2013 | 91.25 | 91.82 | 90.59 | 91.03 | 3,819,946 | -0.17(-0.18%) |
Nov 19, 2013 | 91.17 | 91.71 | 91.10 | 91.19 | 3,562,258 | -0.06(-0.06%) |
Nov 18, 2013 | 91.10 | 91.51 | 91.00 | 91.25 | 3,063,450 | +0.20(+0.22%) |
Nov 15, 2013 | 90.56 | 91.16 | 90.44 | 91.05 | 3,366,089 | +0.04(+0.05%) |
Nov 14, 2013 | 90.44 | 91.24 | 90.32 | 91.01 | 3,664,161 | +1.00(+1.11%) |
Nov 12, 2013 | 89.86 | 90.17 | 89.44 | 90.01 | 3,463,352 | +0.29(+0.32%) |
Nov 11, 2013 | 89.43 | 89.88 | 89.23 | 89.72 | 2,497,746 | -0.03(-0.03%) |
Nov 08, 2013 | 88.38 | 89.77 | 88.38 | 89.75 | 3,186,233 | +1.11(+1.25%) |
Nov 07, 2013 | 89.16 | 89.67 | 88.52 | 88.64 | 4,545,987 | -0.50(-0.57%) |
Nov 06, 2013 | 88.68 | 89.28 | 88.52 | 89.15 | 2,725,941 | +0.71(+0.80%) |
Nov 05, 2013 | 88.18 | 88.68 | 87.56 | 88.44 | 2,500,074 | -0.14(-0.16%) |
Nov 04, 2013 | 88.34 | 88.70 | 88.05 | 88.58 | 2,483,454 | +0.29(+0.33%) |
Nov 01, 2013 | 88.89 | 89.01 | 87.74 | 88.28 | 2,390,946 | +0.04(+0.04%) |
Oct 31, 2013 | 87.63 | 88.62 | 87.62 | 88.25 | 3,314,967 | +0.74(+0.85%) |
Oct 30, 2013 | 88.05 | 88.34 | 87.49 | 87.51 | 3,005,677 | -0.34(-0.39%) |
Oct 29, 2013 | 87.71 | 87.99 | 87.39 | 87.85 | 2,833,211 | +0.25(+0.29%) |
Oct 28, 2013 | 87.04 | 87.88 | 86.81 | 87.60 | 3,363,251 | +0.35(+0.40%) |
Oct 25, 2013 | 86.29 | 87.27 | 86.16 | 87.25 | 2,929,535 | +0.65(+0.75%) |
Oct 24, 2013 | 86.22 | 87.62 | 86.04 | 86.59 | 5,491,176 | +0.20(+0.24%) |
Oct 23, 2013 | 86.55 | 86.76 | 85.90 | 86.39 | 3,333,147 | -0.42(-0.48%) |
Oct 22, 2013 | 86.50 | 87.18 | 86.45 | 86.81 | 2,928,379 | +0.39(+0.45%) |
Oct 21, 2013 | 86.10 | 86.47 | 86.03 | 86.43 | 2,491,987 | +0.29(+0.33%) |
Oct 18, 2013 | 86.16 | 86.57 | 85.83 | 86.14 | 3,694,304 | +0.15(+0.18%) |
Oct 17, 2013 | 84.67 | 86.16 | 84.65 | 85.98 | 3,968,304 | +1.18(+1.39%) |
Oct 16, 2013 | 84.75 | 84.81 | 84.25 | 84.81 | 3,688,477 | +0.79(+0.93%) |
Oct 15, 2013 | 85.04 | 85.11 | 84.00 | 84.02 | 3,879,656 | -1.11(-1.30%) |
Oct 14, 2013 | 84.33 | 85.34 | 84.15 | 85.13 | 2,662,196 | +0.48(+0.56%) |
Oct 11, 2013 | 83.56 | 84.69 | 83.02 | 84.65 | 3,554,774 | +0.97(+1.16%) |
Oct 10, 2013 | 83.17 | 83.68 | 82.97 | 83.68 | 3,834,333 | +1.24(+1.51%) |
Oct 09, 2013 | 82.23 | 82.72 | 81.80 | 82.44 | 3,561,028 | +0.29(+0.35%) |
Oct 08, 2013 | 83.25 | 83.60 | 82.11 | 82.16 | 4,091,408 | -1.07(-1.29%) |
Oct 07, 2013 | 83.14 | 83.63 | 82.94 | 83.23 | 2,752,685 | -0.50(-0.59%) |
Oct 04, 2013 | 83.00 | 83.94 | 82.84 | 83.73 | 2,828,925 | +0.60(+0.72%) |
Oct 03, 2013 | 83.24 | 83.52 | 82.67 | 83.13 | 3,602,011 | -0.46(-0.55%) |
Oct 02, 2013 | 83.54 | 83.86 | 83.05 | 83.59 | 2,920,328 | -0.29(-0.35%) |
Oct 01, 2013 | 83.93 | 84.02 | 83.31 | 83.88 | 2,635,953 | +0.15(+0.18%) |
Sep 30, 2013 | 83.72 | 84.12 | 83.21 | 83.73 | 3,001,450 | -0.57(-0.67%) |
Sep 27, 2013 | 84.13 | 84.36 | 83.63 | 84.30 | 2,892,248 | -0.31(-0.36%) |
Sep 26, 2013 | 84.57 | 84.85 | 84.09 | 84.61 | 3,193,952 | +0.32(+0.38%) |
Sep 25, 2013 | 84.77 | 85.00 | 84.27 | 84.29 | 3,099,405 | -0.42(-0.50%) |
Sep 24, 2013 | 85.02 | 85.46 | 84.63 | 84.71 | 5,031,268 | -0.22(-0.26%) |
Sep 23, 2013 | 84.45 | 85.18 | 84.41 | 84.93 | 4,940,863 | +0.77(+0.92%) |
Sep 20, 2013 | 85.20 | 85.50 | 84.15 | 84.15 | 9,994,280 | -1.09(-1.28%) |
Sep 19, 2013 | 84.95 | 85.74 | 84.95 | 85.25 | 4,130,133 | +0.20(+0.23%) |
Sep 18, 2013 | 84.32 | 85.21 | 84.06 | 85.05 | 4,714,850 | +0.95(+1.13%) |
Sep 17, 2013 | 83.50 | 84.28 | 83.20 | 84.10 | 3,473,822 | +0.49(+0.59%) |
Sep 16, 2013 | 83.90 | 84.15 | 83.49 | 83.61 | 3,934,141 | +0.44(+0.53%) |
Sep 13, 2013 | 83.09 | 83.34 | 82.97 | 83.17 | 2,814,061 | +0.28(+0.34%) |
Sep 12, 2013 | 83.31 | 83.39 | 82.74 | 82.89 | 3,422,191 | -0.36(-0.43%) |
Sep 11, 2013 | 82.49 | 83.24 | 82.46 | 83.24 | 2,692,808 | +0.79(+0.95%) |
Sep 10, 2013 | 82.26 | 82.65 | 82.09 | 82.46 | 3,668,938 | +0.60(+0.73%) |
Sep 09, 2013 | 81.08 | 82.14 | 81.00 | 81.86 | 2,778,157 | +1.19(+1.48%) |
Sep 06, 2013 | 80.70 | 81.22 | 79.86 | 80.67 | 2,803,033 | +0.12(+0.15%) |
Sep 05, 2013 | 80.19 | 80.73 | 79.96 | 80.55 | 2,777,887 | +0.22(+0.28%) |
Sep 04, 2013 | 79.29 | 80.55 | 79.29 | 80.33 | 3,292,607 | +0.93(+1.17%) |
Sep 03, 2013 | 80.34 | 80.58 | 79.13 | 79.39 | 3,091,543 | -0.25(-0.32%) |
Aug 30, 2013 | 79.67 | 79.76 | 79.13 | 79.65 | 3,145,328 | +0.18(+0.23%) |
Aug 29, 2013 | 79.15 | 79.82 | 78.94 | 79.46 | 2,017,189 | +0.22(+0.28%) |
Aug 28, 2013 | 78.90 | 79.53 | 78.79 | 79.24 | 2,204,431 | +0.19(+0.24%) |
Aug 27, 2013 | 79.53 | 79.81 | 79.01 | 79.05 | 2,732,421 | -1.12(-1.40%) |
Aug 26, 2013 | 80.21 | 80.76 | 79.97 | 80.17 | 2,591,141 | -0.05(-0.06%) |
Aug 23, 2013 | 80.47 | 80.64 | 79.65 | 80.22 | 2,786,099 | -0.19(-0.24%) |
Aug 22, 2013 | 79.67 | 80.56 | 79.48 | 80.41 | 2,855,009 | +0.88(+1.10%) |
Aug 21, 2013 | 80.49 | 80.53 | 79.48 | 79.53 | 3,270,960 | -0.96(-1.19%) |
Aug 20, 2013 | 80.56 | 80.82 | 80.33 | 80.49 | 3,084,054 | -0.13(-0.16%) |
Aug 19, 2013 | 80.78 | 80.87 | 80.53 | 80.62 | 2,623,116 | -0.20(-0.25%) |
Aug 16, 2013 | 80.67 | 81.04 | 80.64 | 80.83 | 3,345,307 | +0.03(+0.04%) |
Aug 15, 2013 | 81.54 | 81.54 | 80.64 | 80.79 | 2,847,060 | -1.23(-1.50%) |
Aug 14, 2013 | 82.92 | 82.92 | 81.99 | 82.02 | 2,898,585 | -0.73(-0.88%) |
Aug 13, 2013 | 82.65 | 83.11 | 81.72 | 82.76 | 2,900,445 | +0.20(+0.24%) |
Aug 12, 2013 | 82.29 | 82.82 | 82.09 | 82.55 | 2,362,244 | +0.05(+0.06%) |
Aug 09, 2013 | 82.80 | 83.13 | 82.08 | 82.51 | 3,527,686 | -0.26(-0.31%) |
Aug 08, 2013 | 82.48 | 82.99 | 82.04 | 82.76 | 3,413,704 | +0.59(+0.72%) |
Aug 07, 2013 | 81.80 | 82.25 | 81.62 | 82.17 | 2,773,349 | +0.23(+0.28%) |
Aug 06, 2013 | 82.16 | 82.25 | 81.69 | 81.94 | 2,573,737 | -0.29(-0.36%) |
Aug 05, 2013 | 82.41 | 82.46 | 82.16 | 82.23 | 1,938,418 | -0.24(-0.29%) |
Aug 02, 2013 | 82.28 | 82.53 | 81.92 | 82.47 | 2,728,206 | -0.10(-0.13%) |
Aug 01, 2013 | 82.55 | 83.17 | 82.48 | 82.58 | 4,297,465 | +0.68(+0.83%) |
Jul 31, 2013 | 81.68 | 82.71 | 81.60 | 81.89 | 3,863,035 | +0.41(+0.51%) |
Jul 30, 2013 | 81.52 | 81.68 | 81.12 | 81.48 | 3,276,934 | +0.16(+0.20%) |
Jul 29, 2013 | 81.18 | 81.46 | 80.94 | 81.32 | 2,094,146 | -0.21(-0.26%) |
Jul 26, 2013 | 81.01 | 81.54 | 80.43 | 81.53 | 3,344,240 | +0.25(+0.31%) |
Jul 25, 2013 | 80.41 | 81.52 | 80.09 | 81.28 | 4,798,952 | +0.15(+0.19%) |
Jul 24, 2013 | 81.64 | 81.66 | 80.94 | 81.12 | 2,593,271 | -0.29(-0.36%) |
Jul 23, 2013 | 81.20 | 81.80 | 80.90 | 81.42 | 3,232,846 | +0.33(+0.40%) |
Jul 22, 2013 | 81.19 | 81.47 | 80.66 | 81.09 | 4,048,755 | +0.06(+0.08%) |
Jul 19, 2013 | 80.43 | 81.22 | 80.43 | 81.03 | 4,436,443 | +0.50(+0.61%) |
Jul 18, 2013 | 79.93 | 80.72 | 79.90 | 80.53 | 4,224,075 | +0.64(+0.81%) |
Jul 17, 2013 | 80.18 | 80.39 | 79.72 | 79.89 | 2,592,858 | +0.15(+0.19%) |
Jul 16, 2013 | 80.19 | 80.50 | 79.54 | 79.74 | 3,525,203 | -0.36(-0.44%) |
Jul 15, 2013 | 80.30 | 80.54 | 80.02 | 80.09 | 2,960,548 | -0.20(-0.25%) |
Jul 12, 2013 | 79.90 | 80.36 | 79.69 | 80.30 | 3,286,595 | +0.43(+0.53%) |
Jul 11, 2013 | 79.75 | 80.02 | 79.62 | 79.87 | 3,423,552 | +0.77(+0.97%) |
Jul 10, 2013 | 79.07 | 79.42 | 78.74 | 79.10 | 3,308,825 | +0.06(+0.07%) |
Jul 09, 2013 | 78.87 | 79.17 | 78.68 | 79.05 | 3,149,260 | +0.85(+1.09%) |
Jul 08, 2013 | 78.11 | 78.65 | 78.04 | 78.20 | 3,689,013 | +0.41(+0.53%) |
Jul 05, 2013 | 76.97 | 77.80 | 76.62 | 77.78 | 2,960,327 | +1.46(+1.91%) |
Jul 03, 2013 | 75.51 | 76.64 | 75.46 | 76.33 | 1,956,119 | +0.50(+0.66%) |
Jul 02, 2013 | 76.05 | 76.54 | 75.55 | 75.83 | 4,314,377 | -0.40(-0.53%) |
Jul 01, 2013 | 75.57 | 76.96 | 75.57 | 76.23 | 3,826,967 | -0.03(-0.04%) |
Jun 28, 2013 | 76.61 | 77.04 | 76.11 | 76.26 | 4,918,284 | -0.62(-0.81%) |
Jun 27, 2013 | 77.09 | 77.34 | 76.69 | 76.88 | 3,201,403 | +0.39(+0.51%) |
Jun 26, 2013 | 76.06 | 76.70 | 75.83 | 76.49 | 3,621,760 | +1.00(+1.33%) |
Jun 25, 2013 | 75.46 | 75.84 | 75.00 | 75.48 | 3,838,942 | +0.52(+0.69%) |
Jun 24, 2013 | 75.86 | 75.86 | 74.93 | 74.97 | 5,165,827 | -1.46(-1.91%) |
Jun 21, 2013 | 76.36 | 76.75 | 75.83 | 76.42 | 6,703,337 | +0.56(+0.74%) |
Jun 20, 2013 | 77.21 | 77.24 | 75.68 | 75.86 | 4,266,871 | -1.95(-2.50%) |
Jun 19, 2013 | 78.77 | 78.98 | 77.78 | 77.81 | 2,828,023 | -0.98(-1.24%) |
Jun 18, 2013 | 78.15 | 78.96 | 78.04 | 78.78 | 2,431,098 | +0.74(+0.95%) |
Jun 17, 2013 | 78.00 | 78.71 | 77.86 | 78.04 | 3,753,730 | +0.61(+0.79%) |
Jun 14, 2013 | 77.62 | 78.15 | 77.23 | 77.43 | 2,891,987 | -0.12(-0.15%) |
Jun 13, 2013 | 75.98 | 77.71 | 75.72 | 77.55 | 3,734,202 | +1.51(+1.99%) |
Jun 12, 2013 | 77.40 | 77.45 | 75.98 | 76.03 | 3,442,460 | -0.83(-1.08%) |
Jun 11, 2013 | 76.64 | 77.46 | 76.37 | 76.86 | 2,512,521 | -0.41(-0.53%) |
Jun 10, 2013 | 77.69 | 77.72 | 77.09 | 77.28 | 3,189,303 | -0.21(-0.27%) |
Jun 07, 2013 | 76.28 | 77.49 | 75.99 | 77.48 | 4,842,358 | +1.70(+2.25%) |
Jun 06, 2013 | 75.64 | 75.86 | 75.06 | 75.78 | 3,844,440 | +0.06(+0.07%) |
Jun 05, 2013 | 76.57 | 76.63 | 75.59 | 75.73 | 3,857,795 | -1.00(-1.30%) |
Jun 04, 2013 | 77.16 | 77.55 | 76.38 | 76.72 | 3,597,223 | -0.41(-0.53%) |
Jun 03, 2013 | 77.20 | 77.37 | 76.49 | 77.14 | 3,796,914 | +0.24(+0.31%) |
May 31, 2013 | 77.26 | 78.25 | 76.90 | 76.90 | 4,602,259 | -0.80(-1.03%) |
May 30, 2013 | 77.65 | 78.11 | 77.42 | 77.70 | 3,727,246 | +0.20(+0.26%) |
May 29, 2013 | 77.44 | 77.66 | 77.05 | 77.50 | 3,030,793 | -0.32(-0.41%) |
May 28, 2013 | 77.51 | 78.37 | 77.44 | 77.82 | 3,903,162 | +0.92(+1.20%) |
May 24, 2013 | 76.61 | 77.05 | 76.36 | 76.90 | 3,195,323 | -0.10(-0.13%) |
May 23, 2013 | 76.75 | 77.20 | 76.42 | 77.00 | 3,657,457 | -0.27(-0.34%) |
May 22, 2013 | 77.82 | 78.31 | 77.11 | 77.26 | 5,496,707 | -0.41(-0.53%) |
May 21, 2013 | 77.74 | 77.90 | 77.33 | 77.67 | 3,567,845 | +0.20(+0.26%) |
May 20, 2013 | 77.06 | 77.70 | 76.94 | 77.47 | 3,543,682 | +0.23(+0.30%) |
May 17, 2013 | 77.08 | 77.51 | 76.93 | 77.24 | 5,856,053 | +0.22(+0.29%) |
May 16, 2013 | 77.11 | 77.45 | 76.93 | 77.02 | 3,873,300 | -0.30(-0.39%) |
May 15, 2013 | 76.55 | 77.47 | 76.48 | 77.32 | 4,200,274 | +0.69(+0.90%) |
May 13, 2013 | 76.27 | 76.78 | 76.07 | 76.62 | 2,949,641 | +0.01(+0.02%) |
May 10, 2013 | 76.33 | 76.72 | 76.10 | 76.61 | 4,317,289 | +0.39(+0.51%) |
May 09, 2013 | 74.97 | 76.63 | 74.97 | 76.22 | 6,470,752 | +1.19(+1.59%) |
May 08, 2013 | 74.91 | 75.09 | 74.73 | 75.03 | 3,827,937 | +0.13(+0.18%) |
May 07, 2013 | 74.62 | 75.15 | 74.58 | 74.90 | 3,223,896 | +0.12(+0.16%) |
May 06, 2013 | 74.63 | 74.88 | 74.51 | 74.78 | 3,135,656 | +0.01(+0.01%) |
May 03, 2013 | 74.17 | 75.05 | 73.53 | 74.77 | 4,345,229 | +1.24(+1.69%) |
May 02, 2013 | 72.84 | 73.76 | 72.75 | 73.53 | 4,499,521 | +1.03(+1.43%) |
May 01, 2013 | 72.66 | 72.89 | 72.41 | 72.50 | 4,699,730 | -0.11(-0.15%) |
Apr 30, 2013 | 72.10 | 72.63 | 71.40 | 72.61 | 5,436,421 | +0.61(+0.85%) |
Apr 29, 2013 | 72.05 | 72.25 | 71.35 | 72.00 | 4,186,532 | +0.03(+0.04%) |
Apr 26, 2013 | 72.79 | 72.73 | 71.82 | 71.97 | 4,844,688 | -0.76(-1.04%) |
Apr 25, 2013 | 72.43 | 73.25 | 71.77 | 72.73 | 13,018,148 | -2.07(-2.77%) |
Apr 24, 2013 | 74.62 | 74.99 | 74.36 | 74.80 | 4,669,799 | +0.33(+0.45%) |
Apr 23, 2013 | 73.67 | 74.55 | 73.41 | 74.47 | 4,628,900 | +1.10(+1.50%) |
Apr 22, 2013 | 73.30 | 73.57 | 72.91 | 73.36 | 3,816,942 | +0.06(+0.09%) |
Apr 19, 2013 | 73.02 | 73.42 | 72.68 | 73.30 | 4,793,228 | +0.51(+0.70%) |
Apr 18, 2013 | 73.39 | 73.48 | 72.31 | 72.79 | 4,535,074 | -0.35(-0.47%) |
Apr 17, 2013 | 73.13 | 73.36 | 72.76 | 73.14 | 4,550,429 | -0.46(-0.63%) |
Apr 16, 2013 | 73.98 | 74.09 | 73.29 | 73.61 | 3,802,674 | +0.27(+0.37%) |
Apr 15, 2013 | 74.30 | 74.83 | 73.32 | 73.34 | 5,303,193 | -1.33(-1.78%) |
Apr 12, 2013 | 74.81 | 75.08 | 74.41 | 74.67 | 3,044,907 | -0.40(-0.53%) |
Apr 11, 2013 | 74.79 | 75.39 | 74.79 | 75.06 | 3,083,253 | +0.39(+0.52%) |
Apr 10, 2013 | 73.56 | 74.84 | 73.52 | 74.67 | 4,705,588 | +1.21(+1.64%) |
Apr 09, 2013 | 73.50 | 73.98 | 73.08 | 73.47 | 3,418,610 | +0.14(+0.19%) |
Apr 08, 2013 | 73.41 | 73.79 | 72.88 | 73.33 | 2,808,796 | -0.02(-0.03%) |
Apr 05, 2013 | 72.43 | 73.42 | 72.36 | 73.35 | 3,573,269 | -0.03(-0.04%) |
Apr 04, 2013 | 73.38 | 73.65 | 73.02 | 73.38 | 2,554,335 | +0.10(+0.13%) |
Apr 03, 2013 | 73.92 | 74.17 | 73.11 | 73.28 | 4,728,488 | -0.58(-0.79%) |
Apr 02, 2013 | 73.36 | 74.06 | 73.36 | 73.86 | 3,025,301 | +0.60(+0.82%) |
Apr 01, 2013 | 73.50 | 73.62 | 73.10 | 73.26 | 2,430,545 | -0.46(-0.62%) |
Mar 28, 2013 | 73.27 | 73.74 | 73.00 | 73.72 | 3,283,191 | +0.71(+0.97%) |
Mar 27, 2013 | 73.05 | 73.16 | 72.79 | 73.01 | 3,071,269 | -0.54(-0.74%) |
Mar 26, 2013 | 73.09 | 73.66 | 73.09 | 73.55 | 2,730,619 | +0.62(+0.86%) |
Mar 25, 2013 | 73.87 | 74.06 | 72.59 | 72.93 | 5,392,356 | -0.87(-1.17%) |
Mar 22, 2013 | 72.88 | 73.84 | 72.88 | 73.79 | 3,475,120 | +1.03(+1.41%) |
Mar 21, 2013 | 73.08 | 73.13 | 72.61 | 72.77 | 2,794,751 | -0.50(-0.68%) |
Mar 20, 2013 | 73.44 | 73.62 | 73.07 | 73.27 | 2,595,621 | +0.33(+0.46%) |
Mar 19, 2013 | 73.38 | 73.49 | 72.56 | 72.93 | 4,631,183 | -0.16(-0.22%) |
Mar 18, 2013 | 72.97 | 73.47 | 72.96 | 73.09 | 2,612,257 | -0.69(-0.93%) |
Mar 15, 2013 | 73.43 | 74.11 | 73.40 | 73.78 | 7,426,640 | +0.26(+0.36%) |
Mar 14, 2013 | 73.04 | 73.52 | 72.99 | 73.52 | 3,183,093 | +0.64(+0.88%) |
Mar 13, 2013 | 72.90 | 73.20 | 72.73 | 72.87 | 2,970,479 | -0.03(-0.04%) |
Mar 12, 2013 | 73.38 | 73.49 | 72.78 | 72.90 | 3,211,317 | -0.47(-0.64%) |
Mar 11, 2013 | 73.04 | 73.47 | 73.04 | 73.37 | 2,482,249 | +0.07(+0.09%) |
Mar 08, 2013 | 72.81 | 73.37 | 72.69 | 73.30 | 3,401,133 | +0.81(+1.12%) |
Mar 07, 2013 | 72.67 | 72.92 | 72.45 | 72.49 | 2,706,070 | -0.08(-0.11%) |
Mar 06, 2013 | 72.62 | 73.10 | 72.44 | 72.57 | 5,004,552 | +0.15(+0.20%) |
Mar 05, 2013 | 71.95 | 72.68 | 71.87 | 72.43 | 3,795,900 | +0.81(+1.13%) |
Mar 04, 2013 | 71.78 | 71.78 | 71.14 | 71.62 | 3,700,878 | -0.34(-0.47%) |
Mar 01, 2013 | 71.69 | 72.07 | 71.23 | 71.96 | 3,837,300 | -0.16(-0.22%) |
Feb 28, 2013 | 71.85 | 72.50 | 71.63 | 72.12 | 4,141,117 | +0.30(+0.42%) |
Feb 27, 2013 | 70.80 | 72.07 | 70.69 | 71.82 | 3,394,782 | +0.87(+1.23%) |
Feb 26, 2013 | 70.80 | 71.19 | 70.67 | 70.94 | 3,566,135 | +0.39(+0.55%) |
Feb 25, 2013 | 72.05 | 72.14 | 70.56 | 70.56 | 4,358,469 | -1.24(-1.73%) |
Feb 22, 2013 | 71.41 | 71.91 | 71.30 | 71.80 | 3,112,148 | +0.57(+0.80%) |
Feb 21, 2013 | 71.34 | 71.52 | 71.00 | 71.23 | 3,978,460 | -0.30(-0.42%) |
Feb 20, 2013 | 72.24 | 72.39 | 71.53 | 71.53 | 4,322,358 | -0.71(-0.99%) |
Feb 19, 2013 | 71.71 | 72.39 | 71.64 | 72.24 | 4,309,804 | +0.66(+0.92%) |
Feb 15, 2013 | 71.46 | 71.69 | 71.16 | 71.58 | 3,354,637 | +0.31(+0.44%) |
Feb 14, 2013 | 71.03 | 71.52 | 70.88 | 71.27 | 3,197,819 | -0.06(-0.08%) |
Feb 13, 2013 | 71.44 | 71.70 | 71.13 | 71.32 | 2,451,348 | +0.02(+0.03%) |
Feb 12, 2013 | 70.75 | 71.39 | 70.73 | 71.30 | 2,797,508 | +0.58(+0.82%) |
Feb 11, 2013 | 70.56 | 70.90 | 70.32 | 70.72 | 2,489,181 | -0.03(-0.04%) |
Feb 08, 2013 | 70.53 | 71.21 | 70.32 | 70.75 | 2,811,715 | +0.30(+0.43%) |
Feb 07, 2013 | 70.74 | 70.80 | 69.92 | 70.45 | 3,304,608 | -0.32(-0.46%) |
Feb 06, 2013 | 69.69 | 70.98 | 69.66 | 70.77 | 5,093,913 | +1.32(+1.91%) |
Feb 04, 2013 | 69.45 | 69.75 | 69.32 | 69.45 | 2,884,059 | -0.54(-0.78%) |
Feb 01, 2013 | 69.91 | 70.29 | 69.72 | 69.99 | 5,593,010 | +0.70(+1.00%) |
Jan 31, 2013 | 69.39 | 69.57 | 68.96 | 69.30 | 5,462,244 | -0.17(-0.25%) |
Jan 30, 2013 | 70.16 | 70.26 | 69.39 | 69.47 | 4,098,289 | -0.70(-0.99%) |
Jan 29, 2013 | 69.14 | 70.20 | 68.96 | 70.16 | 5,123,418 | +0.80(+1.15%) |
Jan 28, 2013 | 69.59 | 69.59 | 69.10 | 69.36 | 4,302,221 | +0.04(+0.06%) |
Jan 25, 2013 | 68.77 | 69.52 | 68.63 | 69.32 | 6,149,489 | +0.63(+0.92%) |
Jan 24, 2013 | 68.49 | 68.79 | 68.09 | 68.69 | 5,537,588 | +0.12(+0.18%) |
Jan 23, 2013 | 68.21 | 68.71 | 68.10 | 68.56 | 5,193,685 | +0.11(+0.16%) |
Jan 22, 2013 | 67.81 | 68.45 | 67.61 | 68.45 | 4,665,279 | +0.41(+0.60%) |
Jan 18, 2013 | 67.83 | 68.09 | 67.57 | 68.05 | 4,630,087 | +0.45(+0.67%) |
Jan 17, 2013 | 67.39 | 67.88 | 67.20 | 67.59 | 4,069,237 | +0.33(+0.49%) |
Jan 16, 2013 | 66.85 | 67.33 | 66.79 | 67.26 | 3,035,880 | +0.21(+0.32%) |
Jan 15, 2013 | 66.73 | 67.13 | 66.55 | 67.05 | 3,056,427 | +0.14(+0.22%) |
Jan 14, 2013 | 66.44 | 67.12 | 66.23 | 66.90 | 3,761,703 | +0.55(+0.83%) |
Jan 11, 2013 | 66.05 | 66.61 | 65.61 | 66.35 | 4,242,676 | -0.42(-0.63%) |
Jan 10, 2013 | 66.65 | 66.84 | 66.39 | 66.77 | 3,773,444 | +0.33(+0.50%) |
Jan 09, 2013 | 66.07 | 66.67 | 65.96 | 66.44 | 3,423,947 | +0.63(+0.95%) |
Jan 08, 2013 | 65.59 | 65.99 | 65.54 | 65.81 | 3,855,219 | +0.01(+0.01%) |
Jan 07, 2013 | 65.48 | 65.97 | 65.30 | 65.81 | 3,984,273 | +0.08(+0.13%) |
Jan 04, 2013 | 65.33 | 65.80 | 65.15 | 65.73 | 3,925,036 | +0.48(+0.74%) |
Jan 03, 2013 | 65.02 | 65.42 | 64.87 | 65.24 | 3,924,394 | -0.08(-0.12%) |
Jan 02, 2013 | 65.28 | 65.32 | 63.99 | 65.32 | 4,653,051 | +1.33(+2.08%) |
Dec 31, 2012 | 63.09 | 64.04 | 62.99 | 63.99 | 3,733,962 | +0.74(+1.17%) |
Dec 28, 2012 | 63.39 | 63.95 | 63.13 | 63.25 | 2,723,996 | -0.59(-0.93%) |
Dec 27, 2012 | 64.17 | 64.21 | 63.18 | 63.84 | 3,425,661 | -0.30(-0.46%) |
Dec 26, 2012 | 64.33 | 64.59 | 63.92 | 64.14 | 2,238,736 | -0.08(-0.13%) |
Dec 24, 2012 | 63.89 | 64.59 | 63.88 | 64.22 | 1,383,352 | +0.06(+0.10%) |
Dec 21, 2012 | 63.94 | 64.55 | 63.36 | 64.16 | 8,676,545 | -0.71(-1.09%) |
Dec 20, 2012 | 64.33 | 64.88 | 64.24 | 64.87 | 4,773,769 | +0.77(+1.19%) |
Dec 19, 2012 | 64.73 | 64.77 | 64.07 | 64.11 | 4,722,803 | -0.57(-0.88%) |
Dec 18, 2012 | 64.18 | 64.78 | 64.09 | 64.68 | 4,062,903 | +0.57(+0.88%) |
Dec 17, 2012 | 63.67 | 64.17 | 63.49 | 64.11 | 3,991,368 | +0.52(+0.81%) |
Dec 14, 2012 | 63.40 | 63.80 | 63.40 | 63.60 | 3,930,758 | -0.15(-0.24%) |
Dec 13, 2012 | 64.06 | 64.40 | 63.51 | 63.75 | 3,803,734 | -0.43(-0.67%) |
Dec 12, 2012 | 64.59 | 64.78 | 63.76 | 64.17 | 5,898,330 | -0.39(-0.60%) |
Dec 11, 2012 | 63.85 | 64.71 | 63.75 | 64.56 | 5,545,684 | +1.25(+1.97%) |
Dec 10, 2012 | 62.97 | 63.73 | 62.95 | 63.31 | 4,132,105 | +0.25(+0.39%) |
Dec 07, 2012 | 62.88 | 63.18 | 62.49 | 63.06 | 3,593,319 | +0.39(+0.62%) |
Dec 06, 2012 | 62.58 | 62.78 | 62.24 | 62.68 | 2,942,171 | +0.13(+0.21%) |
Dec 05, 2012 | 62.23 | 62.85 | 61.75 | 62.55 | 4,348,100 | +0.44(+0.71%) |