Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 85.94 | 85.81 | 85.81 | 85.81 | 85,183 | -0.05(-0.06%) |
Dec 30, 2013 | 85.67 | 85.86 | 85.58 | 85.86 | 144,946 | +0.25(+0.29%) |
Dec 27, 2013 | 85.59 | 85.75 | 85.44 | 85.61 | 153,143 | +0.23(+0.27%) |
Dec 26, 2013 | 85.22 | 85.40 | 85.07 | 85.38 | 123,880 | +0.32(+0.38%) |
Dec 24, 2013 | 84.97 | 85.25 | 84.93 | 85.06 | 56,237 | +0.11(+0.13%) |
Dec 23, 2013 | 85.17 | 85.24 | 84.68 | 84.95 | 94,948 | -0.04(-0.05%) |
Dec 20, 2013 | 84.61 | 85.16 | 84.52 | 84.99 | 87,424 | +0.47(+0.56%) |
Dec 19, 2013 | 84.63 | 84.64 | 84.11 | 84.51 | 76,094 | -0.23(-0.27%) |
Dec 18, 2013 | 83.63 | 84.77 | 82.68 | 84.74 | 105,363 | +1.36(+1.63%) |
Dec 17, 2013 | 83.74 | 83.74 | 83.17 | 83.39 | 71,690 | -0.36(-0.43%) |
Dec 16, 2013 | 83.87 | 84.16 | 83.55 | 83.74 | 78,581 | +0.12(+0.15%) |
Dec 13, 2013 | 83.96 | 84.06 | 83.42 | 83.62 | 68,558 | -0.19(-0.23%) |
Dec 12, 2013 | 84.81 | 84.81 | 83.71 | 83.81 | 89,381 | -1.04(-1.22%) |
Dec 11, 2013 | 84.96 | 85.28 | 84.78 | 84.85 | 83,505 | -0.01(-0.01%) |
Dec 10, 2013 | 85.47 | 85.47 | 84.67 | 84.86 | 88,467 | -0.72(-0.84%) |
Dec 09, 2013 | 85.86 | 85.86 | 85.47 | 85.57 | 52,518 | +0.15(+0.18%) |
Dec 06, 2013 | 84.61 | 85.44 | 84.61 | 85.42 | 97,729 | +1.26(+1.49%) |
Dec 05, 2013 | 84.70 | 84.70 | 84.12 | 84.16 | 49,543 | -0.79(-0.93%) |
Dec 04, 2013 | 84.91 | 85.15 | 84.29 | 84.96 | 62,752 | -0.15(-0.18%) |
Dec 03, 2013 | 84.56 | 85.16 | 84.69 | 85.11 | 77,768 | +0.42(+0.50%) |
Dec 02, 2013 | 85.16 | 85.16 | 84.55 | 84.69 | 76,486 | -0.45(-0.53%) |
Nov 29, 2013 | 85.39 | 85.59 | 85.14 | 85.14 | 52,109 | -0.19(-0.22%) |
Nov 27, 2013 | 85.38 | 85.38 | 85.06 | 85.33 | 37,462 | +0.15(+0.18%) |
Nov 26, 2013 | 85.34 | 85.57 | 85.04 | 85.18 | 54,412 | -0.01(-0.01%) |
Nov 25, 2013 | 85.58 | 85.70 | 85.12 | 85.19 | 63,970 | -0.20(-0.23%) |
Nov 22, 2013 | 84.94 | 85.44 | 84.83 | 85.38 | 47,303 | +0.39(+0.46%) |
Nov 21, 2013 | 84.67 | 85.03 | 84.63 | 84.99 | 98,344 | +0.30(+0.35%) |
Nov 20, 2013 | 84.97 | 85.31 | 84.43 | 84.70 | 67,273 | -0.34(-0.40%) |
Nov 19, 2013 | 85.12 | 85.26 | 84.89 | 85.04 | 102,559 | -0.27(-0.31%) |
Nov 18, 2013 | 85.78 | 85.78 | 85.16 | 85.31 | 60,279 | -0.37(-0.44%) |
Nov 15, 2013 | 85.61 | 85.76 | 85.30 | 85.68 | 41,433 | +0.17(+0.20%) |
Nov 14, 2013 | 84.93 | 85.60 | 84.93 | 85.51 | 62,650 | +1.23(+1.46%) |
Nov 12, 2013 | 83.97 | 84.29 | 83.78 | 84.29 | 64,548 | +0.20(+0.24%) |
Nov 11, 2013 | 84.25 | 84.45 | 84.01 | 84.09 | 92,341 | -0.19(-0.23%) |
Nov 08, 2013 | 83.48 | 84.28 | 83.31 | 84.28 | 104,922 | +0.47(+0.56%) |
Nov 07, 2013 | 85.09 | 85.09 | 83.72 | 83.81 | 118,893 | -1.33(-1.57%) |
Nov 06, 2013 | 84.63 | 85.17 | 84.38 | 85.14 | 52,381 | +0.76(+0.90%) |
Nov 05, 2013 | 84.11 | 84.54 | 83.84 | 84.38 | 68,600 | +0.23(+0.27%) |
Nov 04, 2013 | 84.38 | 84.38 | 83.85 | 84.15 | 91,898 | +0.13(+0.15%) |
Nov 01, 2013 | 83.86 | 84.11 | 83.61 | 84.02 | 76,826 | +0.27(+0.33%) |
Oct 31, 2013 | 84.06 | 84.18 | 83.66 | 83.74 | 163,939 | -0.46(-0.54%) |
Oct 30, 2013 | 85.01 | 85.01 | 83.98 | 84.20 | 169,537 | -0.67(-0.79%) |
Oct 29, 2013 | 84.49 | 84.88 | 84.21 | 84.87 | 260,397 | +0.66(+0.79%) |
Oct 28, 2013 | 83.32 | 84.42 | 83.23 | 84.21 | 113,577 | +1.01(+1.22%) |
Oct 25, 2013 | 83.10 | 83.21 | 82.77 | 83.20 | 103,073 | +0.18(+0.22%) |
Oct 24, 2013 | 83.14 | 83.21 | 82.84 | 83.01 | 84,104 | -0.08(-0.09%) |
Oct 23, 2013 | 82.86 | 83.20 | 82.67 | 83.09 | 66,572 | +0.10(+0.12%) |
Oct 22, 2013 | 82.19 | 83.14 | 82.19 | 82.99 | 94,735 | +1.16(+1.42%) |
Oct 21, 2013 | 82.14 | 82.14 | 81.62 | 81.83 | 73,521 | -0.32(-0.39%) |
Oct 18, 2013 | 82.15 | 82.18 | 81.88 | 82.15 | 59,991 | +0.22(+0.27%) |
Oct 17, 2013 | 81.02 | 81.99 | 81.02 | 81.93 | 75,710 | +0.79(+0.98%) |
Oct 16, 2013 | 80.32 | 81.14 | 80.32 | 81.14 | 72,525 | +1.11(+1.39%) |
Oct 15, 2013 | 80.64 | 80.66 | 79.90 | 80.02 | 80,119 | -0.68(-0.84%) |
Oct 14, 2013 | 79.92 | 80.70 | 79.86 | 80.70 | 64,569 | +0.36(+0.45%) |
Oct 11, 2013 | 80.05 | 80.34 | 79.86 | 80.34 | 80,505 | +0.24(+0.30%) |
Oct 10, 2013 | 79.39 | 80.12 | 79.34 | 80.11 | 73,471 | +1.44(+1.83%) |
Oct 09, 2013 | 78.65 | 78.97 | 78.35 | 78.67 | 65,953 | +0.07(+0.09%) |
Oct 08, 2013 | 78.58 | 79.14 | 78.57 | 78.60 | 86,531 | -0.07(-0.09%) |
Oct 07, 2013 | 78.66 | 79.04 | 78.41 | 78.67 | 44,390 | -0.36(-0.45%) |
Oct 04, 2013 | 79.01 | 79.17 | 78.76 | 79.02 | 32,871 | +0.17(+0.21%) |
Oct 03, 2013 | 79.11 | 79.15 | 78.58 | 78.86 | 52,631 | -0.41(-0.52%) |
Oct 02, 2013 | 79.20 | 79.29 | 78.58 | 79.27 | 66,498 | -0.24(-0.30%) |
Oct 01, 2013 | 78.99 | 79.51 | 78.89 | 79.51 | 70,775 | -0.24(-0.30%) |
Sep 27, 2013 | 79.77 | 80.00 | 79.43 | 79.74 | 69,254 | -0.52(-0.65%) |
Sep 26, 2013 | 80.05 | 80.28 | 79.83 | 80.26 | 42,999 | +0.36(+0.45%) |
Sep 25, 2013 | 80.44 | 80.54 | 79.86 | 79.90 | 42,523 | -0.56(-0.70%) |
Sep 24, 2013 | 80.87 | 81.02 | 80.40 | 80.47 | 29,268 | -0.41(-0.51%) |
Sep 23, 2013 | 81.01 | 81.02 | 80.67 | 80.88 | 83,944 | -0.31(-0.38%) |
Sep 20, 2013 | 81.79 | 81.79 | 81.18 | 81.18 | 85,633 | -0.55(-0.67%) |
Sep 19, 2013 | 82.23 | 82.23 | 81.59 | 81.73 | 153,443 | -0.37(-0.46%) |
Sep 18, 2013 | 81.14 | 82.11 | 80.70 | 82.11 | 84,825 | +1.00(+1.23%) |
Sep 17, 2013 | 80.71 | 81.20 | 80.64 | 81.11 | 63,924 | +0.34(+0.42%) |
Sep 16, 2013 | 80.92 | 81.03 | 80.66 | 80.77 | 118,699 | +0.66(+0.82%) |
Sep 13, 2013 | 79.63 | 80.14 | 79.63 | 80.12 | 81,872 | +0.65(+0.82%) |
Sep 12, 2013 | 79.36 | 79.67 | 79.36 | 79.47 | 35,572 | +0.02(+0.03%) |
Sep 11, 2013 | 78.74 | 79.44 | 78.74 | 79.44 | 43,321 | +0.51(+0.65%) |
Sep 10, 2013 | 79.21 | 79.21 | 78.64 | 78.93 | 75,672 | +0.14(+0.17%) |
Sep 09, 2013 | 78.38 | 78.82 | 78.32 | 78.80 | 136,482 | +0.62(+0.79%) |
Sep 06, 2013 | 78.22 | 78.54 | 77.46 | 78.18 | 53,172 | +0.09(+0.12%) |
Sep 05, 2013 | 78.11 | 78.35 | 78.00 | 78.09 | 50,077 | -0.08(-0.11%) |
Sep 04, 2013 | 77.61 | 78.32 | 77.53 | 78.17 | 106,451 | +0.52(+0.67%) |
Sep 03, 2013 | 78.29 | 78.35 | 77.50 | 77.65 | 120,121 | -0.11(-0.15%) |
Aug 30, 2013 | 77.77 | 77.87 | 77.48 | 77.77 | 67,213 | +0.15(+0.20%) |
Aug 29, 2013 | 77.12 | 77.89 | 77.00 | 77.61 | 74,170 | +0.44(+0.57%) |
Aug 28, 2013 | 77.63 | 77.63 | 77.17 | 77.17 | 494,467 | -0.57(-0.74%) |
Aug 27, 2013 | 77.77 | 77.98 | 77.60 | 77.74 | 80,554 | -0.59(-0.76%) |
Aug 26, 2013 | 79.19 | 79.19 | 78.32 | 78.34 | 49,923 | -0.82(-1.03%) |
Aug 23, 2013 | 78.83 | 79.21 | 78.72 | 79.15 | 38,553 | +0.47(+0.60%) |
Aug 22, 2013 | 78.35 | 78.80 | 78.34 | 78.68 | 33,270 | +0.37(+0.48%) |
Aug 21, 2013 | 78.80 | 78.93 | 78.27 | 78.31 | 59,776 | -0.63(-0.79%) |
Aug 20, 2013 | 78.80 | 79.29 | 78.76 | 78.93 | 61,498 | +0.11(+0.14%) |
Aug 19, 2013 | 79.05 | 79.12 | 78.80 | 78.83 | 52,585 | -0.27(-0.35%) |
Aug 16, 2013 | 79.51 | 79.57 | 79.01 | 79.10 | 83,819 | -0.46(-0.58%) |
Aug 15, 2013 | 80.31 | 80.50 | 79.51 | 79.56 | 98,604 | -1.41(-1.74%) |
Aug 14, 2013 | 81.54 | 81.54 | 80.97 | 80.97 | 46,618 | -0.52(-0.64%) |
Aug 13, 2013 | 81.64 | 81.64 | 81.13 | 81.49 | 44,954 | +0.02(+0.03%) |
Aug 12, 2013 | 81.43 | 81.52 | 81.20 | 81.46 | 62,419 | -0.12(-0.15%) |
Aug 09, 2013 | 81.84 | 81.93 | 81.45 | 81.59 | 46,031 | -0.40(-0.48%) |
Aug 08, 2013 | 81.89 | 82.06 | 81.53 | 81.98 | 48,008 | +0.34(+0.42%) |
Aug 07, 2013 | 81.96 | 81.96 | 81.50 | 81.64 | 62,351 | -0.38(-0.46%) |
Aug 06, 2013 | 82.11 | 82.18 | 81.78 | 82.02 | 54,197 | -0.16(-0.19%) |
Aug 05, 2013 | 82.02 | 82.28 | 81.91 | 82.18 | 84,865 | +0.08(+0.10%) |
Aug 02, 2013 | 81.98 | 82.10 | 81.48 | 82.10 | 47,837 | +0.05(+0.06%) |
Aug 01, 2013 | 81.92 | 82.14 | 81.85 | 82.04 | 69,300 | +0.75(+0.93%) |
Jul 31, 2013 | 81.31 | 81.70 | 81.20 | 81.29 | 37,337 | -0.01(-0.01%) |
Jul 30, 2013 | 81.57 | 81.89 | 81.21 | 81.30 | 49,051 | -0.02(-0.03%) |
Jul 29, 2013 | 81.55 | 81.60 | 81.26 | 81.32 | 35,458 | -0.29(-0.35%) |
Jul 26, 2013 | 81.54 | 81.62 | 80.63 | 81.61 | 110,373 | -0.02(-0.03%) |
Jul 25, 2013 | 81.08 | 81.70 | 81.06 | 81.63 | 58,372 | +0.45(+0.55%) |
Jul 24, 2013 | 81.86 | 81.86 | 81.08 | 81.18 | 53,433 | -0.53(-0.65%) |
Jul 23, 2013 | 81.96 | 81.96 | 81.65 | 81.71 | 107,623 | -0.21(-0.26%) |
Jul 22, 2013 | 81.97 | 82.01 | 81.79 | 81.93 | 93,992 | -0.09(-0.11%) |
Jul 19, 2013 | 81.58 | 82.02 | 81.50 | 82.01 | 59,671 | +0.40(+0.49%) |
Jul 18, 2013 | 81.31 | 81.84 | 81.14 | 81.62 | 55,841 | +0.29(+0.36%) |
Jul 17, 2013 | 81.28 | 81.44 | 81.12 | 81.33 | 49,496 | +0.24(+0.29%) |
Jul 16, 2013 | 81.10 | 81.20 | 80.75 | 81.09 | 91,818 | -0.26(-0.32%) |
Jul 15, 2013 | 81.41 | 81.41 | 81.17 | 81.35 | 56,260 | +0.09(+0.11%) |
Jul 12, 2013 | 81.14 | 81.29 | 80.92 | 81.26 | 78,771 | +0.08(+0.09%) |
Jul 11, 2013 | 80.71 | 81.25 | 80.71 | 81.18 | 136,403 | +1.20(+1.50%) |
Jul 10, 2013 | 79.88 | 80.29 | 79.75 | 79.99 | 142,614 | +0.12(+0.15%) |
Jul 09, 2013 | 79.57 | 79.99 | 79.19 | 79.86 | 96,431 | +0.67(+0.85%) |
Jul 08, 2013 | 78.60 | 79.29 | 78.60 | 79.19 | 127,781 | +0.75(+0.95%) |
Jul 05, 2013 | 78.74 | 78.76 | 77.77 | 78.45 | 93,060 | +0.27(+0.34%) |
Jul 03, 2013 | 78.13 | 78.35 | 77.71 | 78.18 | 61,879 | -0.21(-0.27%) |
Jul 02, 2013 | 78.26 | 78.80 | 78.06 | 78.39 | 66,058 | +0.09(+0.12%) |
Jul 01, 2013 | 78.08 | 78.82 | 78.08 | 78.30 | 73,635 | +0.53(+0.69%) |
Jun 28, 2013 | 78.03 | 78.35 | 77.72 | 77.77 | 203,255 | -0.35(-0.45%) |
Jun 27, 2013 | 78.26 | 78.81 | 78.10 | 78.12 | 130,371 | +0.35(+0.45%) |
Jun 26, 2013 | 77.39 | 78.03 | 77.39 | 77.77 | 133,362 | +0.79(+1.02%) |
Jun 25, 2013 | 77.13 | 77.18 | 76.56 | 76.98 | 107,333 | +0.16(+0.21%) |
Jun 24, 2013 | 76.65 | 77.51 | 76.31 | 76.82 | 167,923 | -0.37(-0.47%) |
Jun 21, 2013 | 76.62 | 77.46 | 76.39 | 77.19 | 108,192 | +0.93(+1.22%) |
Jun 20, 2013 | 78.32 | 78.32 | 76.09 | 76.26 | 243,082 | -2.35(-2.99%) |
Jun 19, 2013 | 80.20 | 80.25 | 78.61 | 78.61 | 78,686 | -1.52(-1.89%) |
Jun 18, 2013 | 79.83 | 80.19 | 79.60 | 80.12 | 78,758 | +0.38(+0.48%) |
Jun 17, 2013 | 79.47 | 80.10 | 79.25 | 79.74 | 69,667 | +0.64(+0.81%) |
Jun 14, 2013 | 79.34 | 79.74 | 78.91 | 79.10 | 79,384 | -0.24(-0.30%) |
Jun 13, 2013 | 78.51 | 79.42 | 78.23 | 79.34 | 98,453 | +0.80(+1.02%) |
Jun 12, 2013 | 79.29 | 79.44 | 78.50 | 78.54 | 56,724 | -0.31(-0.39%) |
Jun 11, 2013 | 78.52 | 79.33 | 78.34 | 78.84 | 83,837 | -0.24(-0.30%) |
Jun 10, 2013 | 79.20 | 79.29 | 78.70 | 79.08 | 122,647 | +0.06(+0.08%) |
Jun 07, 2013 | 78.35 | 79.22 | 78.35 | 79.02 | 150,881 | +0.99(+1.27%) |
Jun 06, 2013 | 77.65 | 78.03 | 77.12 | 78.03 | 143,700 | +0.36(+0.46%) |
Jun 05, 2013 | 78.38 | 78.41 | 77.63 | 77.67 | 204,076 | -0.85(-1.08%) |
Jun 04, 2013 | 78.68 | 79.06 | 78.00 | 78.51 | 266,837 | -0.03(-0.04%) |
Jun 03, 2013 | 77.80 | 78.54 | 77.02 | 78.54 | 206,345 | +0.80(+1.03%) |
May 31, 2013 | 79.05 | 79.05 | 77.74 | 77.74 | 180,681 | -1.41(-1.78%) |
May 30, 2013 | 79.48 | 79.77 | 79.14 | 79.15 | 159,433 | -0.30(-0.37%) |
May 29, 2013 | 80.61 | 80.61 | 79.28 | 79.45 | 140,462 | -1.43(-1.77%) |
May 28, 2013 | 81.27 | 81.62 | 80.65 | 80.89 | 112,895 | +0.27(+0.34%) |
May 24, 2013 | 80.05 | 80.70 | 79.99 | 80.61 | 75,642 | +0.61(+0.76%) |
May 23, 2013 | 79.73 | 80.21 | 79.43 | 80.00 | 127,474 | -0.28(-0.35%) |
May 22, 2013 | 80.60 | 81.40 | 80.05 | 80.28 | 227,761 | -0.19(-0.24%) |
May 21, 2013 | 80.65 | 80.72 | 79.96 | 80.47 | 224,703 | -0.04(-0.05%) |
May 20, 2013 | 81.19 | 81.19 | 80.42 | 80.51 | 210,650 | -0.69(-0.85%) |
May 17, 2013 | 81.19 | 81.23 | 80.67 | 81.21 | 145,154 | +0.18(+0.22%) |
May 16, 2013 | 81.35 | 81.53 | 80.91 | 81.03 | 191,769 | -0.50(-0.61%) |
May 15, 2013 | 80.68 | 81.68 | 80.56 | 81.53 | 145,151 | +1.70(+2.13%) |
May 13, 2013 | 79.51 | 80.02 | 79.48 | 79.83 | 74,823 | +0.13(+0.16%) |
May 10, 2013 | 79.31 | 79.70 | 79.24 | 79.70 | 83,303 | +0.45(+0.57%) |
May 09, 2013 | 79.75 | 79.91 | 79.13 | 79.25 | 101,722 | -0.50(-0.62%) |
May 08, 2013 | 79.63 | 79.75 | 79.45 | 79.74 | 120,667 | +0.11(+0.13%) |
May 07, 2013 | 79.29 | 79.66 | 79.10 | 79.63 | 164,338 | +0.63(+0.79%) |
May 06, 2013 | 79.61 | 79.61 | 78.97 | 79.01 | 119,425 | -0.59(-0.74%) |
May 03, 2013 | 79.95 | 79.83 | 79.17 | 79.60 | 171,153 | +0.43(+0.54%) |
May 02, 2013 | 79.10 | 79.45 | 78.72 | 79.17 | 265,423 | +0.32(+0.41%) |
May 01, 2013 | 78.90 | 79.45 | 78.76 | 78.85 | 161,278 | -0.20(-0.25%) |
Apr 30, 2013 | 79.22 | 79.22 | 78.69 | 79.05 | 120,482 | -0.11(-0.13%) |
Apr 29, 2013 | 79.02 | 79.25 | 78.91 | 79.15 | 423,370 | +0.23(+0.29%) |
Apr 26, 2013 | 78.83 | 78.99 | 78.80 | 78.93 | 70,479 | +0.01(+0.01%) |
Apr 25, 2013 | 78.86 | 79.15 | 78.67 | 78.92 | 142,268 | +0.31(+0.40%) |
Apr 24, 2013 | 79.68 | 79.70 | 78.61 | 78.61 | 173,829 | -1.22(-1.53%) |
Apr 23, 2013 | 79.44 | 79.83 | 78.81 | 79.83 | 205,238 | +0.66(+0.83%) |
Apr 22, 2013 | 79.09 | 79.28 | 78.54 | 79.17 | 116,093 | +0.22(+0.28%) |
Apr 19, 2013 | 77.96 | 78.99 | 77.96 | 78.95 | 102,970 | +1.20(+1.54%) |
Apr 18, 2013 | 78.00 | 78.15 | 77.55 | 77.75 | 107,181 | -0.10(-0.13%) |
Apr 17, 2013 | 78.13 | 78.35 | 77.55 | 77.85 | 91,675 | -0.66(-0.84%) |
Apr 16, 2013 | 77.80 | 78.54 | 77.64 | 78.51 | 149,673 | +1.30(+1.69%) |
Apr 15, 2013 | 78.38 | 78.38 | 77.19 | 77.20 | 184,474 | -1.27(-1.61%) |
Apr 12, 2013 | 77.96 | 78.48 | 77.90 | 78.47 | 106,800 | +0.29(+0.37%) |
Apr 11, 2013 | 77.95 | 78.48 | 77.89 | 78.18 | 146,482 | +0.32(+0.41%) |
Apr 10, 2013 | 77.48 | 77.92 | 77.36 | 77.86 | 180,060 | +0.69(+0.89%) |
Apr 09, 2013 | 77.48 | 77.49 | 76.97 | 77.17 | 98,795 | -0.11(-0.15%) |
Apr 08, 2013 | 76.73 | 77.29 | 76.24 | 77.29 | 83,405 | +0.81(+1.06%) |
Apr 05, 2013 | 76.58 | 76.58 | 76.14 | 76.48 | 122,546 | -0.51(-0.66%) |
Apr 04, 2013 | 76.69 | 77.06 | 76.65 | 76.99 | 143,739 | +0.42(+0.55%) |
Apr 03, 2013 | 77.69 | 77.69 | 76.39 | 76.57 | 178,165 | -0.89(-1.15%) |
Apr 02, 2013 | 77.03 | 77.57 | 76.93 | 77.46 | 162,768 | +0.75(+0.97%) |
Apr 01, 2013 | 76.81 | 76.83 | 76.44 | 76.71 | 400,311 | -0.08(-0.11%) |
Mar 28, 2013 | 76.40 | 76.83 | 76.26 | 76.80 | 119,431 | +0.37(+0.49%) |
Mar 27, 2013 | 76.36 | 76.42 | 76.04 | 76.42 | 121,656 | -0.12(-0.16%) |
Mar 26, 2013 | 76.01 | 76.55 | 76.01 | 76.55 | 107,842 | +0.72(+0.96%) |
Mar 25, 2013 | 76.16 | 76.24 | 75.62 | 75.82 | 185,010 | -0.04(-0.05%) |
Mar 22, 2013 | 75.37 | 75.94 | 75.33 | 75.86 | 64,648 | +0.65(+0.86%) |
Mar 21, 2013 | 75.34 | 75.49 | 75.07 | 75.21 | 165,050 | -0.22(-0.29%) |
Mar 20, 2013 | 74.84 | 75.51 | 74.84 | 75.43 | 107,220 | +0.74(+0.99%) |
Mar 19, 2013 | 74.30 | 74.70 | 74.26 | 74.69 | 81,718 | +0.55(+0.74%) |
Mar 18, 2013 | 73.95 | 74.38 | 73.63 | 74.15 | 107,779 | -0.21(-0.28%) |
Mar 15, 2013 | 74.45 | 74.47 | 74.21 | 74.35 | 141,894 | -0.31(-0.42%) |
Mar 14, 2013 | 74.42 | 74.72 | 74.42 | 74.66 | 78,704 | +0.29(+0.39%) |
Mar 13, 2013 | 74.33 | 74.44 | 74.13 | 74.37 | 76,145 | +0.18(+0.25%) |
Mar 12, 2013 | 74.47 | 74.47 | 74.10 | 74.19 | 95,817 | -0.08(-0.10%) |
Mar 11, 2013 | 74.37 | 74.38 | 74.19 | 74.27 | 213,791 | +0.01(+0.01%) |
Mar 08, 2013 | 74.33 | 74.41 | 73.88 | 74.26 | 77,263 | +0.21(+0.29%) |
Mar 07, 2013 | 74.15 | 74.19 | 73.98 | 74.05 | 67,121 | +0.00(+0.00%) |
Mar 06, 2013 | 74.27 | 74.31 | 73.95 | 74.05 | 103,516 | -0.09(-0.12%) |
Mar 05, 2013 | 74.23 | 74.25 | 73.97 | 74.14 | 164,759 | +0.24(+0.32%) |
Mar 04, 2013 | 73.44 | 73.90 | 73.19 | 73.90 | 212,144 | +0.52(+0.71%) |
Mar 01, 2013 | 72.94 | 73.41 | 72.67 | 73.38 | 67,144 | +0.21(+0.29%) |
Feb 28, 2013 | 73.40 | 73.62 | 73.17 | 73.17 | 42,872 | +0.02(+0.02%) |
Feb 27, 2013 | 72.62 | 73.32 | 72.43 | 73.15 | 83,764 | +0.53(+0.73%) |
Feb 26, 2013 | 72.66 | 72.80 | 72.24 | 72.62 | 594,575 | +0.19(+0.26%) |
Feb 25, 2013 | 73.72 | 73.77 | 72.42 | 72.43 | 131,377 | -0.95(-1.29%) |
Feb 22, 2013 | 73.19 | 73.38 | 73.02 | 73.38 | 71,740 | +0.35(+0.48%) |
Feb 21, 2013 | 72.77 | 73.14 | 72.59 | 73.02 | 100,541 | +0.18(+0.24%) |
Feb 20, 2013 | 73.19 | 73.25 | 72.83 | 72.85 | 85,741 | -0.19(-0.26%) |
Feb 19, 2013 | 72.56 | 73.05 | 72.45 | 73.04 | 133,038 | +0.76(+1.05%) |
Feb 15, 2013 | 72.27 | 72.42 | 71.97 | 72.28 | 59,892 | +0.12(+0.17%) |
Feb 14, 2013 | 72.12 | 72.39 | 72.06 | 72.16 | 63,618 | +0.16(+0.22%) |
Feb 13, 2013 | 72.03 | 72.06 | 71.77 | 72.00 | 52,448 | +0.07(+0.10%) |
Feb 12, 2013 | 72.06 | 72.06 | 71.82 | 71.93 | 81,936 | -0.06(-0.08%) |
Feb 11, 2013 | 72.12 | 72.12 | 71.88 | 71.99 | 84,244 | -0.05(-0.07%) |
Feb 08, 2013 | 72.28 | 72.33 | 71.92 | 72.04 | 112,685 | -0.03(-0.04%) |
Feb 07, 2013 | 71.96 | 72.09 | 71.60 | 72.07 | 78,311 | +0.27(+0.37%) |
Feb 06, 2013 | 71.57 | 71.81 | 71.45 | 71.80 | 80,710 | +0.91(+1.28%) |
Feb 04, 2013 | 71.27 | 71.27 | 70.81 | 70.90 | 159,397 | -0.62(-0.86%) |
Feb 01, 2013 | 71.32 | 71.54 | 71.28 | 71.52 | 59,709 | +0.55(+0.77%) |
Jan 31, 2013 | 71.00 | 71.15 | 70.92 | 70.97 | 79,273 | -0.08(-0.11%) |
Jan 30, 2013 | 71.20 | 71.26 | 70.97 | 71.04 | 85,940 | -0.13(-0.18%) |
Jan 29, 2013 | 70.90 | 71.27 | 70.76 | 71.17 | 54,253 | +0.36(+0.51%) |
Jan 28, 2013 | 70.95 | 70.95 | 70.60 | 70.81 | 84,138 | +0.05(+0.08%) |
Jan 25, 2013 | 70.76 | 70.79 | 70.60 | 70.76 | 76,006 | +0.35(+0.50%) |
Jan 24, 2013 | 70.30 | 70.52 | 70.26 | 70.41 | 71,995 | +0.23(+0.33%) |
Jan 23, 2013 | 70.17 | 70.22 | 70.04 | 70.18 | 480,550 | -0.03(-0.04%) |
Jan 22, 2013 | 70.25 | 70.27 | 69.97 | 70.21 | 120,967 | -0.01(-0.01%) |
Jan 18, 2013 | 70.14 | 70.23 | 69.76 | 70.22 | 140,121 | +0.26(+0.37%) |
Jan 17, 2013 | 69.67 | 70.13 | 69.61 | 69.96 | 180,882 | +0.52(+0.75%) |
Jan 16, 2013 | 69.49 | 69.54 | 69.38 | 69.44 | 756,103 | -0.09(-0.13%) |
Jan 15, 2013 | 69.15 | 69.59 | 69.08 | 69.53 | 71,930 | +0.23(+0.33%) |
Jan 14, 2013 | 69.05 | 69.33 | 69.03 | 69.30 | 132,592 | +0.32(+0.46%) |
Jan 11, 2013 | 68.75 | 69.06 | 68.75 | 68.98 | 59,241 | +0.18(+0.27%) |
Jan 10, 2013 | 68.59 | 68.81 | 68.43 | 68.80 | 51,786 | +0.40(+0.58%) |
Jan 09, 2013 | 68.52 | 68.53 | 68.27 | 68.40 | 107,780 | +0.18(+0.27%) |
Jan 08, 2013 | 68.36 | 68.36 | 68.06 | 68.22 | 87,399 | -0.15(-0.22%) |
Jan 07, 2013 | 68.85 | 68.85 | 68.21 | 68.37 | 96,996 | -0.50(-0.73%) |
Jan 04, 2013 | 68.63 | 68.96 | 68.55 | 68.88 | 84,917 | +0.23(+0.33%) |
Jan 03, 2013 | 68.80 | 68.81 | 68.46 | 68.65 | 157,194 | -0.13(-0.19%) |