Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.77 | 76.21 | 75.63 | 75.77 | 24,990,796 | +0.14(+0.19%) |
Jul 30, 2013 | 75.50 | 75.95 | 75.35 | 75.63 | 24,083,882 | +0.40(+0.53%) |
Jul 29, 2013 | 75.22 | 75.54 | 75.03 | 75.23 | 0 | -0.14(-0.19%) |
Jul 26, 2013 | 74.67 | 75.38 | 74.55 | 75.37 | 0 | +0.40(+0.53%) |
Jul 25, 2013 | 74.89 | 75.06 | 74.46 | 74.97 | 23,162,128 | +0.47(+0.63%) |
Jul 24, 2013 | 74.99 | 75.02 | 74.33 | 74.50 | 24,395,556 | +0.24(+0.32%) |
Jul 23, 2013 | 74.95 | 74.96 | 74.20 | 74.26 | 24,738,928 | -0.55(-0.74%) |
Jul 22, 2013 | 74.79 | 74.89 | 74.58 | 74.81 | 21,121,704 | +0.22(+0.29%) |
Jul 19, 2013 | 74.72 | 74.74 | 74.37 | 74.59 | 37,734,064 | -0.78(-1.03%) |
Jul 18, 2013 | 75.54 | 75.74 | 75.25 | 75.37 | 36,097,000 | -0.12(-0.16%) |
Jul 17, 2013 | 75.60 | 75.71 | 75.35 | 75.49 | 24,605,640 | +0.12(+0.16%) |
Jul 16, 2013 | 75.54 | 75.59 | 75.18 | 75.37 | 31,735,248 | -0.10(-0.13%) |
Jul 15, 2013 | 75.36 | 75.52 | 75.17 | 75.47 | 19,783,390 | +0.17(+0.23%) |
Jul 12, 2013 | 75.02 | 75.35 | 74.82 | 75.30 | 0 | +0.33(+0.44%) |
Jul 11, 2013 | 74.29 | 75.03 | 74.25 | 74.97 | 47,767,696 | +1.46(+1.99%) |
Jul 10, 2013 | 73.00 | 73.62 | 72.98 | 73.51 | 25,596,986 | +0.42(+0.57%) |
Jul 09, 2013 | 72.98 | 73.25 | 72.65 | 73.09 | 26,108,562 | +0.44(+0.61%) |
Jul 08, 2013 | 72.94 | 72.99 | 72.38 | 72.65 | 20,558,496 | +0.07(+0.10%) |
Jul 05, 2013 | 72.45 | 72.61 | 71.86 | 72.58 | 0 | +0.55(+0.76%) |
Jul 03, 2013 | 71.48 | 72.37 | 71.42 | 72.03 | 0 | +0.29(+0.41%) |
Jul 02, 2013 | 71.68 | 72.18 | 71.35 | 71.74 | 23,067,794 | +0.03(+0.04%) |
Jul 01, 2013 | 71.76 | 72.30 | 71.64 | 71.71 | 24,942,784 | +0.44(+0.62%) |
Jun 28, 2013 | 70.92 | 71.69 | 70.79 | 71.27 | 28,301,066 | +0.40(+0.56%) |
Jun 26, 2013 | 70.82 | 71.00 | 70.59 | 70.87 | 23,740,680 | +0.63(+0.90%) |
Jun 25, 2013 | 70.41 | 70.52 | 69.81 | 70.24 | 28,879,130 | +0.51(+0.73%) |
Jun 24, 2013 | 69.84 | 70.27 | 69.15 | 69.73 | 41,434,784 | -0.70(-0.99%) |
Jun 21, 2013 | 70.78 | 70.97 | 69.84 | 70.43 | 51,565,552 | -0.59(-0.84%) |
Jun 20, 2013 | 71.92 | 72.16 | 70.79 | 71.03 | 60,894,152 | -1.73(-2.38%) |
Jun 19, 2013 | 73.57 | 73.68 | 72.68 | 72.76 | 43,131,528 | -0.82(-1.11%) |
Jun 18, 2013 | 73.07 | 73.72 | 73.06 | 73.58 | 24,852,708 | +0.60(+0.82%) |
Jun 17, 2013 | 72.88 | 73.40 | 72.60 | 72.98 | 32,440,124 | +0.70(+0.97%) |
Jun 14, 2013 | 72.76 | 72.84 | 72.17 | 72.28 | 0 | -0.48(-0.66%) |
Jun 13, 2013 | 71.76 | 72.92 | 71.55 | 72.76 | 28,217,380 | +0.91(+1.27%) |
Jun 12, 2013 | 73.12 | 73.14 | 71.74 | 71.85 | 42,058,016 | -0.84(-1.16%) |
Jun 11, 2013 | 72.67 | 73.34 | 72.44 | 72.69 | 40,278,772 | -0.73(-0.99%) |
Jun 10, 2013 | 73.55 | 73.76 | 73.26 | 73.42 | 25,389,268 | +0.03(+0.04%) |
Jun 07, 2013 | 72.73 | 73.47 | 72.52 | 73.39 | 0 | +0.99(+1.37%) |
Jun 06, 2013 | 72.15 | 72.41 | 71.47 | 72.40 | 62,512,248 | +0.35(+0.49%) |
Jun 05, 2013 | 72.77 | 73.04 | 71.99 | 72.05 | 48,634,584 | -0.95(-1.30%) |
Jun 04, 2013 | 73.52 | 73.82 | 72.70 | 73.00 | 35,248,320 | -0.38(-0.52%) |
Jun 03, 2013 | 73.31 | 73.40 | 72.43 | 73.38 | 47,565,540 | +0.13(+0.18%) |
May 31, 2013 | 73.65 | 74.21 | 73.17 | 73.25 | 38,354,676 | -0.68(-0.92%) |
May 30, 2013 | 73.57 | 74.28 | 73.55 | 73.93 | 32,336,872 | +0.39(+0.53%) |
May 29, 2013 | 73.59 | 73.80 | 73.12 | 73.54 | 32,088,492 | -0.35(-0.47%) |
May 28, 2013 | 74.25 | 74.54 | 73.66 | 73.89 | 27,055,082 | +0.48(+0.65%) |
May 24, 2013 | 72.96 | 73.43 | 72.76 | 73.41 | 0 | -0.04(-0.05%) |
May 23, 2013 | 72.95 | 73.70 | 72.83 | 73.45 | 48,221,608 | -0.17(-0.23%) |
May 22, 2013 | 74.36 | 74.95 | 73.24 | 73.62 | 59,806,448 | -0.65(-0.88%) |
May 21, 2013 | 74.18 | 74.54 | 73.89 | 74.27 | 25,887,302 | +0.08(+0.11%) |
May 20, 2013 | 74.09 | 74.42 | 73.89 | 74.19 | 25,131,688 | -0.11(-0.15%) |
May 17, 2013 | 73.95 | 74.33 | 73.73 | 74.30 | 0 | +0.71(+0.96%) |
May 16, 2013 | 73.77 | 74.09 | 73.55 | 73.59 | 27,199,416 | -0.08(-0.11%) |
May 15, 2013 | 73.38 | 73.74 | 73.20 | 73.67 | 27,099,154 | +0.53(+0.72%) |
May 13, 2013 | 72.93 | 73.32 | 72.86 | 73.14 | 29,711,484 | +0.09(+0.12%) |
May 10, 2013 | 72.73 | 73.08 | 72.63 | 73.05 | 0 | +0.44(+0.61%) |
May 09, 2013 | 72.55 | 73.10 | 72.47 | 72.61 | 29,336,026 | -0.10(-0.14%) |
May 08, 2013 | 72.31 | 72.77 | 72.20 | 72.71 | 24,252,084 | +0.35(+0.48%) |
May 07, 2013 | 72.50 | 72.57 | 72.09 | 72.36 | 25,789,168 | -0.04(-0.06%) |
May 06, 2013 | 72.25 | 72.51 | 72.19 | 72.40 | 19,228,934 | +0.28(+0.39%) |
May 03, 2013 | 71.94 | 72.34 | 71.28 | 72.12 | 0 | +0.84(+1.18%) |
May 02, 2013 | 70.51 | 71.43 | 70.45 | 71.28 | 31,716,644 | +0.89(+1.26%) |
May 01, 2013 | 70.71 | 70.85 | 70.25 | 70.39 | 28,535,806 | -0.33(-0.47%) |
Apr 30, 2013 | 70.29 | 70.73 | 70.04 | 70.72 | 30,135,606 | +0.51(+0.73%) |
Apr 29, 2013 | 69.78 | 70.48 | 69.76 | 70.21 | 31,625,448 | +0.64(+0.92%) |
Apr 26, 2013 | 69.62 | 69.77 | 69.27 | 69.57 | 24,083,912 | -0.22(-0.32%) |
Apr 25, 2013 | 69.63 | 70.05 | 69.59 | 69.79 | 26,417,542 | +0.37(+0.53%) |
Apr 24, 2013 | 69.26 | 69.67 | 69.12 | 69.42 | 44,424,368 | -0.03(-0.04%) |
Apr 23, 2013 | 69.20 | 69.70 | 68.82 | 69.45 | 52,934,016 | +0.66(+0.96%) |
Apr 22, 2013 | 68.33 | 69.04 | 68.08 | 68.79 | 34,374,436 | +0.70(+1.03%) |
Apr 19, 2013 | 67.31 | 68.23 | 67.20 | 68.09 | 43,061,996 | +0.92(+1.37%) |
Apr 18, 2013 | 68.33 | 68.33 | 66.88 | 67.17 | 56,749,420 | -0.95(-1.39%) |
Apr 17, 2013 | 68.84 | 68.89 | 67.71 | 68.11 | 60,157,072 | -1.36(-1.95%) |
Apr 16, 2013 | 68.99 | 69.55 | 68.81 | 69.47 | 27,647,830 | +0.91(+1.33%) |
Apr 15, 2013 | 69.68 | 69.79 | 68.48 | 68.56 | 48,478,060 | -1.38(-1.97%) |
Apr 12, 2013 | 69.85 | 69.99 | 69.41 | 69.94 | 32,791,330 | -0.05(-0.07%) |
Apr 11, 2013 | 69.84 | 70.15 | 69.77 | 69.99 | 37,233,504 | -0.03(-0.04%) |
Apr 10, 2013 | 68.89 | 70.17 | 68.88 | 70.02 | 55,244,532 | +1.33(+1.94%) |
Apr 09, 2013 | 68.42 | 68.96 | 68.09 | 68.68 | 30,910,760 | +0.46(+0.67%) |
Apr 08, 2013 | 67.88 | 68.24 | 67.69 | 68.22 | 17,891,566 | +0.36(+0.53%) |
Apr 05, 2013 | 67.35 | 67.96 | 67.19 | 67.86 | 55,613,276 | -0.57(-0.83%) |
Apr 04, 2013 | 68.41 | 68.60 | 68.06 | 68.43 | 32,221,328 | +0.02(+0.03%) |
Apr 03, 2013 | 69.08 | 69.18 | 68.24 | 68.41 | 35,115,680 | -0.63(-0.91%) |
Apr 02, 2013 | 68.81 | 69.27 | 68.77 | 69.04 | 29,401,904 | +0.54(+0.79%) |
Apr 01, 2013 | 69.01 | 69.09 | 68.31 | 68.50 | 28,110,858 | -0.47(-0.68%) |
Mar 28, 2013 | 68.81 | 69.06 | 68.64 | 68.97 | 23,669,800 | +0.17(+0.25%) |
Mar 27, 2013 | 68.25 | 68.85 | 68.14 | 68.80 | 22,520,040 | +0.09(+0.13%) |
Mar 26, 2013 | 68.60 | 68.73 | 68.45 | 68.71 | 19,723,722 | +0.37(+0.54%) |
Mar 25, 2013 | 68.81 | 68.96 | 68.01 | 68.34 | 24,899,562 | -0.25(-0.36%) |
Mar 22, 2013 | 68.21 | 68.64 | 68.13 | 68.59 | 28,838,416 | +0.66(+0.97%) |
Mar 21, 2013 | 68.09 | 68.25 | 67.77 | 67.93 | 30,005,688 | -0.78(-1.13%) |
Mar 20, 2013 | 68.74 | 68.86 | 68.39 | 68.71 | 28,011,864 | +0.48(+0.70%) |
Mar 19, 2013 | 68.54 | 68.70 | 67.62 | 68.23 | 33,124,810 | -0.13(-0.19%) |
Mar 18, 2013 | 67.89 | 68.64 | 67.73 | 68.36 | 36,161,000 | -0.15(-0.22%) |
Mar 15, 2013 | 68.75 | 68.79 | 68.34 | 68.51 | 30,742,532 | -0.35(-0.51%) |
Mar 14, 2013 | 68.87 | 69.01 | 68.71 | 68.86 | 31,524,628 | +0.23(+0.34%) |
Mar 13, 2013 | 68.80 | 68.89 | 68.39 | 68.63 | 34,260,944 | -0.09(-0.13%) |
Mar 12, 2013 | 68.79 | 68.93 | 68.39 | 68.72 | 27,575,376 | -0.25(-0.36%) |
Mar 11, 2013 | 68.68 | 68.99 | 68.47 | 68.97 | 23,187,820 | +0.20(+0.29%) |
Mar 08, 2013 | 68.93 | 69.02 | 68.50 | 68.77 | 26,162,116 | +0.08(+0.12%) |
Mar 07, 2013 | 68.57 | 68.80 | 68.45 | 68.69 | 21,718,370 | +0.18(+0.26%) |
Mar 06, 2013 | 68.89 | 68.91 | 68.42 | 68.51 | 28,961,120 | -0.17(-0.25%) |
Mar 05, 2013 | 68.10 | 68.77 | 68.08 | 68.68 | 35,579,860 | +1.00(+1.48%) |
Mar 04, 2013 | 67.19 | 67.69 | 67.07 | 67.68 | 19,364,990 | +0.30(+0.45%) |
Mar 01, 2013 | 66.86 | 67.50 | 66.54 | 67.38 | 31,617,692 | +0.28(+0.42%) |
Feb 28, 2013 | 67.50 | 67.74 | 67.09 | 67.10 | 28,498,800 | -0.14(-0.21%) |
Feb 27, 2013 | 66.57 | 67.65 | 66.47 | 67.24 | 36,312,348 | +0.68(+1.02%) |
Feb 26, 2013 | 66.42 | 66.68 | 65.96 | 66.56 | 42,072,840 | -0.58(-0.86%) |
Feb 22, 2013 | 66.84 | 67.15 | 66.59 | 67.14 | 21,969,534 | +0.67(+1.01%) |
Feb 21, 2013 | 66.96 | 67.01 | 66.23 | 66.47 | 45,768,976 | -0.72(-1.07%) |
Feb 20, 2013 | 68.24 | 68.25 | 67.18 | 67.19 | 38,185,748 | -1.05(-1.54%) |
Feb 19, 2013 | 67.89 | 68.26 | 67.86 | 68.24 | 23,425,656 | +0.49(+0.72%) |
Feb 15, 2013 | 67.95 | 68.11 | 67.56 | 67.75 | 25,334,048 | -0.20(-0.29%) |
Feb 14, 2013 | 67.64 | 68.05 | 67.62 | 67.95 | 24,478,724 | -0.02(-0.03%) |
Feb 13, 2013 | 67.93 | 68.23 | 67.77 | 67.97 | 23,494,470 | +0.24(+0.35%) |
Feb 12, 2013 | 67.92 | 68.05 | 67.66 | 67.73 | 22,057,218 | -0.28(-0.41%) |
Feb 11, 2013 | 68.02 | 68.06 | 67.78 | 68.01 | 17,576,248 | +0.02(+0.03%) |
Feb 08, 2013 | 67.64 | 68.13 | 67.63 | 67.99 | 39,845,724 | +0.69(+1.03%) |
Feb 07, 2013 | 67.33 | 67.37 | 66.56 | 67.30 | 46,001,380 | +0.06(+0.09%) |
Feb 06, 2013 | 67.22 | 67.55 | 67.04 | 67.24 | 43,592,624 | +0.76(+1.14%) |
Feb 04, 2013 | 67.25 | 67.46 | 66.46 | 66.48 | 48,443,260 | -1.18(-1.74%) |
Feb 01, 2013 | 67.34 | 67.78 | 67.07 | 67.66 | 53,124,520 | +0.79(+1.18%) |
Jan 31, 2013 | 66.99 | 67.35 | 66.81 | 66.87 | 34,847,920 | -0.15(-0.22%) |
Jan 30, 2013 | 67.28 | 67.48 | 66.87 | 67.02 | 34,390,880 | -0.14(-0.21%) |
Jan 29, 2013 | 67.06 | 67.31 | 66.63 | 67.16 | 35,529,160 | +0.01(+0.01%) |
Jan 28, 2013 | 67.01 | 67.38 | 66.93 | 67.15 | 32,925,900 | +0.15(+0.22%) |
Jan 25, 2013 | 66.89 | 67.19 | 66.74 | 67.00 | 39,248,728 | +0.34(+0.51%) |
Jan 24, 2013 | 66.69 | 67.28 | 66.56 | 66.66 | 42,595,776 | -0.93(-1.38%) |
Jan 23, 2013 | 67.56 | 67.79 | 67.46 | 67.59 | 31,518,446 | +0.41(+0.61%) |
Jan 22, 2013 | 67.15 | 67.23 | 66.73 | 67.18 | 32,103,946 | +0.11(+0.16%) |
Jan 18, 2013 | 67.01 | 67.14 | 66.77 | 67.07 | 31,991,952 | -0.15(-0.22%) |
Jan 17, 2013 | 67.18 | 67.48 | 67.06 | 67.22 | 32,024,138 | +0.32(+0.48%) |
Jan 16, 2013 | 66.75 | 67.13 | 66.60 | 66.90 | 33,822,280 | +0.27(+0.41%) |
Jan 15, 2013 | 66.63 | 66.73 | 66.36 | 66.63 | 31,390,026 | -0.33(-0.49%) |
Jan 14, 2013 | 66.90 | 67.15 | 66.67 | 66.96 | 36,768,136 | -0.30(-0.45%) |
Jan 11, 2013 | 67.14 | 67.29 | 67.00 | 67.26 | 21,157,644 | +0.09(+0.13%) |
Jan 10, 2013 | 67.21 | 67.27 | 66.55 | 67.17 | 37,525,912 | +0.40(+0.60%) |
Jan 09, 2013 | 66.62 | 66.95 | 66.55 | 66.77 | 25,600,030 | +0.25(+0.38%) |
Jan 08, 2013 | 66.64 | 66.81 | 66.17 | 66.52 | 28,734,840 | -0.13(-0.20%) |
Jan 07, 2013 | 66.46 | 66.76 | 66.25 | 66.65 | 26,753,340 | +0.02(+0.03%) |
Jan 04, 2013 | 66.87 | 66.88 | 66.47 | 66.63 | 33,973,328 | -0.22(-0.33%) |
Jan 03, 2013 | 67.20 | 67.34 | 66.65 | 66.85 | 47,351,256 | -0.35(-0.52%) |
Jan 02, 2013 | 66.82 | 67.23 | 66.48 | 67.20 | 70,617,880 | +2.21(+3.40%) |
Dec 31, 2012 | 63.68 | 65.25 | 63.58 | 64.99 | 56,732,640 | +1.21(+1.90%) |
Dec 28, 2012 | 63.93 | 64.43 | 63.75 | 63.78 | 33,082,054 | -0.62(-0.96%) |
Dec 27, 2012 | 64.56 | 64.64 | 63.60 | 64.40 | 52,927,972 | -0.10(-0.16%) |
Dec 26, 2012 | 65.08 | 65.18 | 64.29 | 64.50 | 21,751,204 | -0.57(-0.88%) |
Dec 24, 2012 | 65.06 | 65.14 | 64.92 | 65.07 | 11,418,232 | -0.13(-0.20%) |
Dec 21, 2012 | 64.89 | 65.28 | 64.60 | 65.20 | 51,144,552 | -1.06(-1.60%) |
Dec 20, 2012 | 66.38 | 66.41 | 65.93 | 66.26 | 40,724,944 | -0.00(-0.00%) |
Dec 19, 2012 | 66.72 | 66.76 | 66.22 | 66.26 | 34,803,896 | -0.29(-0.43%) |
Dec 18, 2012 | 65.85 | 66.65 | 65.70 | 66.55 | 55,572,220 | +1.00(+1.52%) |
Dec 17, 2012 | 64.73 | 65.57 | 64.66 | 65.55 | 42,279,240 | +0.86(+1.33%) |
Dec 14, 2012 | 64.90 | 65.08 | 64.47 | 64.69 | 39,630,252 | -0.62(-0.95%) |
Dec 13, 2012 | 65.71 | 66.16 | 65.03 | 65.31 | 45,434,744 | -0.52(-0.79%) |
Dec 12, 2012 | 66.29 | 66.32 | 65.65 | 65.83 | 45,895,432 | -0.14(-0.21%) |
Dec 11, 2012 | 65.58 | 66.34 | 65.52 | 65.97 | 40,739,936 | +0.85(+1.31%) |
Dec 10, 2012 | 64.75 | 65.45 | 64.75 | 65.12 | 33,113,222 | +0.19(+0.29%) |
Dec 07, 2012 | 65.65 | 65.71 | 64.71 | 64.93 | 30,092,666 | -0.39(-0.60%) |
Dec 06, 2012 | 64.71 | 65.48 | 64.53 | 65.32 | 47,512,256 | +0.42(+0.64%) |
Dec 05, 2012 | 65.53 | 65.54 | 64.55 | 64.90 | 54,024,312 | -0.73(-1.11%) |
Dec 04, 2012 | 65.69 | 65.77 | 65.20 | 65.63 | 49,581,600 | -0.17(-0.26%) |
Nov 30, 2012 | 65.92 | 65.97 | 65.61 | 65.80 | 33,502,042 | -0.11(-0.17%) |
Nov 29, 2012 | 65.82 | 66.14 | 65.58 | 65.91 | 41,112,120 | +0.39(+0.60%) |
Nov 28, 2012 | 64.66 | 65.57 | 64.25 | 65.52 | 37,286,840 | +0.56(+0.86%) |
Nov 27, 2012 | 65.16 | 65.40 | 64.85 | 64.96 | 25,804,136 | -0.22(-0.34%) |
Nov 26, 2012 | 64.77 | 65.22 | 64.54 | 65.18 | 26,395,768 | +0.28(+0.43%) |
Nov 23, 2012 | 64.32 | 64.92 | 64.25 | 64.90 | 16,462,833 | +0.97(+1.52%) |
Nov 21, 2012 | 63.83 | 64.02 | 63.60 | 63.93 | 19,620,058 | +0.13(+0.20%) |
Nov 20, 2012 | 63.77 | 63.89 | 63.19 | 63.80 | 51,986,724 | +0.02(+0.03%) |
Nov 19, 2012 | 62.97 | 63.83 | 62.96 | 63.78 | 55,258,072 | +1.48(+2.38%) |
Nov 16, 2012 | 62.08 | 62.48 | 61.31 | 62.30 | 70,868,024 | +0.27(+0.44%) |
Nov 15, 2012 | 62.29 | 62.49 | 61.80 | 62.03 | 55,067,980 | -0.21(-0.34%) |
Nov 14, 2012 | 63.27 | 63.36 | 62.14 | 62.24 | 82,617,984 | -0.74(-1.17%) |
Nov 13, 2012 | 62.92 | 63.58 | 62.78 | 62.98 | 43,242,828 | -0.44(-0.69%) |
Nov 12, 2012 | 63.79 | 63.87 | 63.25 | 63.42 | 32,610,520 | -0.01(-0.02%) |
Nov 09, 2012 | 63.19 | 64.11 | 63.16 | 63.43 | 51,549,536 | +0.27(+0.43%) |
Nov 08, 2012 | 64.33 | 64.50 | 63.16 | 63.16 | 58,531,960 | -1.01(-1.57%) |
Nov 07, 2012 | 65.04 | 65.10 | 63.90 | 64.17 | 70,711,432 | -1.55(-2.36%) |
Nov 06, 2012 | 65.65 | 66.17 | 65.46 | 65.72 | 29,552,790 | +0.12(+0.18%) |
Nov 05, 2012 | 65.19 | 65.73 | 65.04 | 65.60 | 28,093,316 | +0.43(+0.66%) |
Nov 02, 2012 | 66.21 | 66.21 | 65.11 | 65.17 | 44,082,996 | -0.70(-1.07%) |
Nov 01, 2012 | 65.32 | 66.00 | 65.17 | 65.87 | 26,928,228 | +0.92(+1.42%) |
Oct 31, 2012 | 65.31 | 65.39 | 64.73 | 64.95 | 38,393,428 | -0.40(-0.61%) |
Oct 26, 2012 | 65.16 | 65.35 | 65.35 | 65.35 | 54,213,100 | +0.19(+0.29%) |
Oct 25, 2012 | 65.61 | 65.72 | 64.97 | 65.16 | 52,326,064 | -0.00(-0.01%) |
Oct 24, 2012 | 65.76 | 65.87 | 65.06 | 65.16 | 39,846,864 | -0.23(-0.35%) |
Oct 23, 2012 | 65.49 | 65.95 | 65.19 | 65.39 | 52,589,636 | -0.29(-0.44%) |
Oct 19, 2012 | 67.21 | 67.27 | 65.60 | 65.68 | 75,362,600 | -1.61(-2.39%) |
Oct 18, 2012 | 67.87 | 68.08 | 67.04 | 67.29 | 60,691,284 | -0.79(-1.16%) |
Oct 17, 2012 | 67.75 | 68.30 | 67.68 | 68.08 | 33,416,484 | -0.04(-0.06%) |
Oct 16, 2012 | 67.29 | 68.20 | 67.25 | 68.12 | 33,946,480 | +0.95(+1.41%) |
Oct 15, 2012 | 66.94 | 67.26 | 66.53 | 67.17 | 22,191,644 | +0.49(+0.73%) |
Oct 12, 2012 | 66.73 | 67.06 | 66.55 | 66.68 | 24,894,928 | -0.03(-0.04%) |
Oct 11, 2012 | 67.44 | 67.47 | 66.67 | 66.71 | 30,468,840 | -0.21(-0.31%) |
Oct 10, 2012 | 67.25 | 67.43 | 66.80 | 66.92 | 45,115,760 | -0.34(-0.50%) |
Oct 09, 2012 | 68.17 | 68.34 | 67.10 | 67.26 | 67,880,176 | -1.09(-1.60%) |
Oct 08, 2012 | 68.58 | 68.72 | 68.19 | 68.35 | 30,893,860 | -0.63(-0.91%) |
Oct 05, 2012 | 69.68 | 69.80 | 68.80 | 68.98 | 25,168,996 | -0.37(-0.53%) |
Oct 04, 2012 | 69.24 | 69.54 | 69.00 | 69.35 | 26,101,232 | +0.24(+0.35%) |
Oct 03, 2012 | 68.88 | 69.24 | 68.59 | 69.11 | 38,221,236 | +0.44(+0.64%) |
Oct 02, 2012 | 68.79 | 68.98 | 68.13 | 68.67 | 33,236,516 | +0.20(+0.29%) |
Oct 01, 2012 | 68.90 | 69.32 | 68.25 | 68.47 | 37,696,960 | -0.10(-0.15%) |
Sep 28, 2012 | 68.92 | 69.12 | 68.51 | 68.57 | 30,116,096 | -0.57(-0.82%) |
Sep 27, 2012 | 68.35 | 69.30 | 68.25 | 69.14 | 25,324,438 | +0.94(+1.38%) |
Sep 26, 2012 | 68.67 | 68.71 | 67.85 | 68.20 | 32,750,752 | -0.56(-0.81%) |
Sep 25, 2012 | 69.92 | 70.08 | 68.73 | 68.76 | 41,299,528 | -0.97(-1.40%) |
Sep 24, 2012 | 69.56 | 69.86 | 69.42 | 69.73 | 32,265,064 | -0.42(-0.59%) |
Sep 21, 2012 | 70.47 | 70.54 | 70.08 | 70.15 | 23,681,208 | -0.18(-0.26%) |
Sep 20, 2012 | 70.07 | 70.40 | 69.87 | 70.33 | 42,519,780 | -0.07(-0.10%) |
Sep 19, 2012 | 70.29 | 70.58 | 70.06 | 70.40 | 36,464,520 | +0.13(+0.19%) |
Sep 18, 2012 | 70.04 | 70.30 | 70.02 | 70.27 | 27,158,272 | +0.06(+0.09%) |
Sep 17, 2012 | 70.20 | 70.24 | 69.96 | 70.21 | 31,767,684 | +0.03(+0.04%) |
Sep 14, 2012 | 69.84 | 70.43 | 69.79 | 70.18 | 38,888,048 | +0.62(+0.89%) |
Sep 13, 2012 | 68.71 | 69.86 | 68.62 | 69.56 | 45,403,332 | +0.93(+1.35%) |
Sep 12, 2012 | 68.68 | 68.81 | 68.21 | 68.63 | 42,202,916 | +0.20(+0.30%) |
Sep 11, 2012 | 68.54 | 68.82 | 68.32 | 68.43 | 29,776,368 | -0.11(-0.16%) |
Sep 10, 2012 | 69.26 | 69.40 | 68.49 | 68.54 | 25,455,272 | -0.89(-1.28%) |
Sep 07, 2012 | 69.37 | 69.55 | 69.23 | 69.43 | 32,966,134 | -0.10(-0.14%) |
Sep 06, 2012 | 68.42 | 69.55 | 68.42 | 69.53 | 43,073,612 | +1.51(+2.22%) |
Sep 05, 2012 | 68.04 | 68.35 | 67.84 | 68.02 | 26,123,084 | -0.07(-0.10%) |
Sep 04, 2012 | 68.03 | 68.35 | 67.42 | 68.09 | 31,980,900 | -0.07(-0.10%) |
Aug 31, 2012 | 68.20 | 68.45 | 67.47 | 68.16 | 42,127,928 | +0.45(+0.66%) |
Aug 30, 2012 | 68.11 | 68.13 | 67.60 | 67.71 | 24,425,180 | -0.69(-1.01%) |
Aug 29, 2012 | 68.41 | 68.57 | 68.11 | 68.40 | 26,672,360 | +0.00(+0.00%) |
Aug 27, 2012 | 68.60 | 68.67 | 68.25 | 68.40 | 20,637,472 | +0.11(+0.16%) |
Aug 24, 2012 | 67.72 | 68.45 | 67.60 | 68.29 | 38,384,752 | +0.42(+0.62%) |
Aug 23, 2012 | 68.14 | 68.34 | 67.69 | 67.87 | 28,800,314 | -0.56(-0.82%) |
Aug 22, 2012 | 67.99 | 68.56 | 67.81 | 68.43 | 44,530,872 | +0.28(+0.41%) |
Aug 21, 2012 | 68.63 | 68.88 | 67.88 | 68.15 | 41,368,604 | -0.27(-0.39%) |
Aug 20, 2012 | 68.27 | 68.43 | 68.00 | 68.42 | 26,850,408 | +0.10(+0.15%) |
Aug 17, 2012 | 68.17 | 68.33 | 68.01 | 68.32 | 22,584,724 | +0.30(+0.44%) |
Aug 16, 2012 | 67.47 | 68.17 | 67.39 | 68.02 | 35,698,656 | +0.80(+1.19%) |
Aug 15, 2012 | 67.00 | 67.32 | 66.99 | 67.22 | 29,092,276 | +0.17(+0.25%) |
Aug 14, 2012 | 67.28 | 67.41 | 66.86 | 67.05 | 24,200,772 | +0.03(+0.04%) |
Aug 13, 2012 | 66.84 | 67.03 | 66.50 | 67.02 | 19,853,212 | +0.16(+0.24%) |
Aug 10, 2012 | 66.59 | 66.88 | 66.41 | 66.86 | 20,320,924 | +0.04(+0.06%) |
Aug 09, 2012 | 66.62 | 66.91 | 66.49 | 66.82 | 20,674,128 | +0.20(+0.30%) |
Aug 08, 2012 | 66.48 | 66.76 | 66.37 | 66.62 | 20,707,270 | -0.03(-0.05%) |
Aug 07, 2012 | 66.38 | 66.92 | 66.28 | 66.65 | 28,200,276 | +0.55(+0.83%) |
Aug 06, 2012 | 65.94 | 66.39 | 65.80 | 66.10 | 23,523,580 | +0.50(+0.76%) |
Aug 03, 2012 | 65.38 | 65.88 | 65.19 | 65.60 | 42,122,944 | +1.22(+1.89%) |
Aug 02, 2012 | 64.10 | 65.02 | 63.91 | 64.38 | 40,531,736 | -0.23(-0.36%) |