Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 81.66 | 82.68 | 81.57 | 81.87 | 3,864,275 | +0.41(+0.50%) |
Jul 30, 2013 | 81.50 | 81.65 | 81.10 | 81.45 | 3,277,986 | +0.16(+0.20%) |
Jul 29, 2013 | 81.15 | 81.43 | 80.91 | 81.29 | 2,094,818 | -0.21(-0.26%) |
Jul 26, 2013 | 80.99 | 81.52 | 80.41 | 81.50 | 3,345,313 | +0.25(+0.31%) |
Jul 25, 2013 | 80.38 | 81.50 | 80.06 | 81.25 | 4,800,493 | +0.15(+0.19%) |
Jul 24, 2013 | 81.61 | 81.63 | 80.91 | 81.10 | 2,594,103 | -0.29(-0.36%) |
Jul 23, 2013 | 81.18 | 81.78 | 80.88 | 81.39 | 3,233,883 | +0.33(+0.40%) |
Jul 22, 2013 | 81.17 | 81.44 | 80.63 | 81.06 | 4,050,054 | +0.06(+0.08%) |
Jul 19, 2013 | 80.41 | 81.20 | 80.41 | 81.00 | 4,437,867 | +0.50(+0.61%) |
Jul 18, 2013 | 79.90 | 80.69 | 79.87 | 80.51 | 4,225,431 | +0.64(+0.81%) |
Jul 17, 2013 | 80.15 | 80.36 | 79.69 | 79.86 | 2,593,690 | +0.15(+0.19%) |
Jul 16, 2013 | 80.16 | 80.48 | 79.52 | 79.71 | 3,526,334 | -0.36(-0.44%) |
Jul 15, 2013 | 80.27 | 80.51 | 80.00 | 80.07 | 2,961,498 | -0.20(-0.25%) |
Jul 12, 2013 | 79.87 | 80.34 | 79.66 | 80.27 | 3,287,650 | +0.43(+0.53%) |
Jul 11, 2013 | 79.73 | 80.00 | 79.59 | 79.84 | 3,424,651 | +0.77(+0.97%) |
Jul 10, 2013 | 79.04 | 79.39 | 78.71 | 79.08 | 3,309,887 | +0.06(+0.07%) |
Jul 09, 2013 | 78.84 | 79.14 | 78.66 | 79.02 | 3,150,271 | +0.85(+1.09%) |
Jul 08, 2013 | 78.08 | 78.63 | 78.01 | 78.17 | 3,690,197 | +0.41(+0.53%) |
Jul 05, 2013 | 76.94 | 77.77 | 76.60 | 77.76 | 2,961,277 | +1.46(+1.91%) |
Jul 03, 2013 | 75.49 | 76.62 | 75.44 | 76.30 | 1,956,747 | +0.50(+0.66%) |
Jul 02, 2013 | 76.02 | 76.51 | 75.52 | 75.80 | 4,315,762 | -0.40(-0.53%) |
Jul 01, 2013 | 75.55 | 76.94 | 75.54 | 76.20 | 3,828,195 | -0.03(-0.04%) |
Jun 28, 2013 | 76.59 | 77.01 | 76.09 | 76.23 | 4,919,862 | -0.62(-0.81%) |
Jun 27, 2013 | 77.06 | 77.31 | 76.67 | 76.85 | 3,202,431 | +0.39(+0.51%) |
Jun 26, 2013 | 76.04 | 76.67 | 75.80 | 76.46 | 3,622,922 | +1.00(+1.33%) |
Jun 25, 2013 | 75.43 | 75.81 | 74.97 | 75.46 | 3,840,174 | +0.52(+0.69%) |
Jun 24, 2013 | 75.84 | 75.84 | 74.91 | 74.94 | 5,167,485 | -1.46(-1.91%) |
Jun 21, 2013 | 76.34 | 76.73 | 75.81 | 76.40 | 6,705,489 | +0.56(+0.74%) |
Jun 20, 2013 | 77.18 | 77.22 | 75.65 | 75.84 | 4,268,241 | -1.95(-2.50%) |
Jun 19, 2013 | 78.75 | 78.95 | 77.75 | 77.78 | 2,828,931 | -0.98(-1.24%) |
Jun 18, 2013 | 78.13 | 78.94 | 78.01 | 78.76 | 2,431,879 | +0.74(+0.95%) |
Jun 17, 2013 | 77.98 | 78.69 | 77.83 | 78.02 | 3,754,935 | +0.61(+0.79%) |
Jun 14, 2013 | 77.59 | 78.13 | 77.21 | 77.40 | 2,892,916 | -0.12(-0.15%) |
Jun 13, 2013 | 75.95 | 77.69 | 75.70 | 77.52 | 3,735,401 | +1.51(+1.99%) |
Jun 12, 2013 | 77.38 | 77.42 | 75.95 | 76.01 | 3,443,565 | -0.83(-1.08%) |
Jun 11, 2013 | 76.62 | 77.44 | 76.34 | 76.84 | 2,513,328 | -0.41(-0.53%) |
Jun 10, 2013 | 77.67 | 77.70 | 77.06 | 77.25 | 3,190,327 | -0.21(-0.27%) |
Jun 07, 2013 | 76.25 | 77.47 | 75.97 | 77.46 | 4,843,913 | +1.70(+2.25%) |
Jun 06, 2013 | 75.61 | 75.83 | 75.04 | 75.76 | 3,845,673 | +0.06(+0.07%) |
Jun 05, 2013 | 76.55 | 76.61 | 75.57 | 75.70 | 3,859,034 | -1.00(-1.30%) |
Jun 04, 2013 | 77.14 | 77.52 | 76.36 | 76.70 | 3,598,378 | -0.41(-0.53%) |
Jun 03, 2013 | 77.17 | 77.35 | 76.47 | 77.11 | 3,798,132 | +0.24(+0.31%) |
May 31, 2013 | 77.24 | 78.23 | 76.87 | 76.87 | 4,603,736 | -0.80(-1.03%) |
May 30, 2013 | 77.62 | 78.08 | 77.39 | 77.68 | 3,728,443 | +0.20(+0.26%) |
May 29, 2013 | 77.41 | 77.63 | 77.02 | 77.47 | 3,031,766 | -0.32(-0.41%) |
May 28, 2013 | 77.49 | 78.35 | 77.41 | 77.79 | 3,904,414 | +0.92(+1.20%) |
May 24, 2013 | 76.59 | 77.03 | 76.33 | 76.87 | 3,196,349 | -0.10(-0.13%) |
May 23, 2013 | 76.73 | 77.17 | 76.39 | 76.97 | 3,658,631 | -0.26(-0.34%) |
May 22, 2013 | 77.79 | 78.28 | 77.08 | 77.24 | 5,498,472 | -0.41(-0.53%) |
May 21, 2013 | 77.71 | 77.87 | 77.30 | 77.64 | 3,568,990 | +0.20(+0.26%) |
May 20, 2013 | 77.03 | 77.68 | 76.92 | 77.44 | 3,544,819 | +0.23(+0.30%) |
May 17, 2013 | 77.06 | 77.49 | 76.90 | 77.21 | 5,857,933 | +0.22(+0.29%) |
May 16, 2013 | 77.09 | 77.43 | 76.91 | 76.99 | 3,874,543 | -0.30(-0.39%) |
May 15, 2013 | 76.53 | 77.44 | 76.45 | 77.29 | 4,201,622 | +0.69(+0.90%) |
May 13, 2013 | 76.24 | 76.75 | 76.05 | 76.60 | 2,950,587 | +0.01(+0.02%) |
May 10, 2013 | 76.31 | 76.69 | 76.08 | 76.58 | 4,318,674 | +0.39(+0.51%) |
May 09, 2013 | 74.94 | 76.60 | 74.94 | 76.20 | 6,472,829 | +1.19(+1.59%) |
May 08, 2013 | 74.89 | 75.07 | 74.71 | 75.00 | 3,829,166 | +0.13(+0.18%) |
May 07, 2013 | 74.59 | 75.12 | 74.55 | 74.87 | 3,224,930 | +0.12(+0.16%) |
May 06, 2013 | 74.61 | 74.86 | 74.48 | 74.75 | 3,136,662 | +0.01(+0.01%) |
May 03, 2013 | 74.14 | 75.02 | 73.51 | 74.75 | 4,346,623 | +1.24(+1.69%) |
May 02, 2013 | 72.81 | 73.74 | 72.72 | 73.51 | 4,500,965 | +1.03(+1.43%) |
May 01, 2013 | 72.63 | 72.87 | 72.38 | 72.47 | 4,701,238 | -0.11(-0.15%) |
Apr 30, 2013 | 72.08 | 72.61 | 71.38 | 72.58 | 5,438,165 | +0.61(+0.85%) |
Apr 29, 2013 | 72.03 | 72.23 | 71.32 | 71.97 | 4,187,875 | +0.03(+0.04%) |
Apr 26, 2013 | 72.76 | 72.70 | 71.79 | 71.95 | 4,846,243 | -0.76(-1.04%) |
Apr 25, 2013 | 72.41 | 73.23 | 71.75 | 72.70 | 13,022,325 | -2.07(-2.77%) |
Apr 24, 2013 | 74.59 | 74.97 | 74.34 | 74.77 | 4,671,297 | +0.33(+0.45%) |
Apr 23, 2013 | 73.64 | 74.53 | 73.38 | 74.44 | 4,630,385 | +1.10(+1.50%) |
Apr 22, 2013 | 73.28 | 73.55 | 72.88 | 73.34 | 3,818,167 | +0.06(+0.09%) |
Apr 19, 2013 | 73.00 | 73.40 | 72.66 | 73.28 | 4,794,766 | +0.51(+0.70%) |
Apr 18, 2013 | 73.37 | 73.46 | 72.29 | 72.77 | 4,536,530 | -0.35(-0.47%) |
Apr 17, 2013 | 73.11 | 73.34 | 72.74 | 73.12 | 4,551,889 | -0.46(-0.63%) |
Apr 16, 2013 | 73.96 | 74.07 | 73.27 | 73.58 | 3,803,894 | +0.27(+0.37%) |
Apr 15, 2013 | 74.28 | 74.80 | 73.30 | 73.31 | 5,304,895 | -1.33(-1.78%) |
Apr 12, 2013 | 74.79 | 75.05 | 74.39 | 74.64 | 3,045,884 | -0.40(-0.53%) |
Apr 11, 2013 | 74.77 | 75.36 | 74.77 | 75.04 | 3,084,242 | +0.39(+0.52%) |
Apr 10, 2013 | 73.54 | 74.82 | 73.50 | 74.65 | 4,707,098 | +1.21(+1.64%) |
Apr 09, 2013 | 73.48 | 73.96 | 73.06 | 73.44 | 3,419,707 | +0.14(+0.19%) |
Apr 08, 2013 | 73.38 | 73.77 | 72.85 | 73.31 | 2,809,697 | -0.02(-0.03%) |
Apr 05, 2013 | 72.40 | 73.39 | 72.33 | 73.33 | 3,574,416 | -0.03(-0.04%) |
Apr 04, 2013 | 73.35 | 73.63 | 72.99 | 73.35 | 2,555,155 | +0.10(+0.13%) |
Apr 03, 2013 | 73.89 | 74.15 | 73.08 | 73.26 | 4,730,005 | -0.58(-0.79%) |
Apr 02, 2013 | 73.34 | 74.03 | 73.33 | 73.84 | 3,026,272 | +0.60(+0.82%) |
Apr 01, 2013 | 73.48 | 73.60 | 73.08 | 73.24 | 2,431,325 | -0.46(-0.62%) |
Mar 28, 2013 | 73.25 | 73.71 | 72.98 | 73.69 | 3,284,244 | +0.71(+0.97%) |
Mar 27, 2013 | 73.03 | 73.13 | 72.76 | 72.99 | 3,072,254 | -0.54(-0.74%) |
Mar 26, 2013 | 73.07 | 73.63 | 73.07 | 73.53 | 2,731,495 | +0.62(+0.86%) |
Mar 25, 2013 | 73.85 | 74.03 | 72.56 | 72.90 | 5,394,087 | -0.87(-1.17%) |
Mar 22, 2013 | 72.85 | 73.81 | 72.85 | 73.77 | 3,476,235 | +1.03(+1.41%) |
Mar 21, 2013 | 73.06 | 73.11 | 72.59 | 72.74 | 2,795,648 | -0.50(-0.68%) |
Mar 20, 2013 | 73.42 | 73.60 | 73.05 | 73.24 | 2,596,454 | +0.33(+0.46%) |
Mar 19, 2013 | 73.36 | 73.46 | 72.54 | 72.91 | 4,632,669 | -0.16(-0.22%) |
Mar 18, 2013 | 72.94 | 73.45 | 72.94 | 73.07 | 2,613,095 | -0.69(-0.93%) |
Mar 15, 2013 | 73.41 | 74.09 | 73.38 | 73.76 | 7,429,024 | +0.26(+0.36%) |
Mar 14, 2013 | 73.01 | 73.49 | 72.97 | 73.49 | 3,184,115 | +0.64(+0.88%) |
Mar 13, 2013 | 72.88 | 73.18 | 72.70 | 72.85 | 2,971,433 | -0.03(-0.04%) |
Mar 12, 2013 | 73.35 | 73.46 | 72.76 | 72.88 | 3,212,348 | -0.47(-0.64%) |
Mar 11, 2013 | 73.01 | 73.45 | 73.01 | 73.35 | 2,483,045 | +0.07(+0.09%) |
Mar 08, 2013 | 72.79 | 73.35 | 72.66 | 73.28 | 3,402,224 | +0.81(+1.12%) |
Mar 07, 2013 | 72.65 | 72.89 | 72.43 | 72.47 | 2,706,938 | -0.08(-0.11%) |
Mar 06, 2013 | 72.60 | 73.08 | 72.42 | 72.55 | 5,006,158 | +0.15(+0.20%) |
Mar 05, 2013 | 71.93 | 72.65 | 71.85 | 72.40 | 3,797,118 | +0.81(+1.13%) |
Mar 04, 2013 | 71.75 | 71.75 | 71.11 | 71.59 | 3,702,066 | -0.34(-0.47%) |
Mar 01, 2013 | 71.67 | 72.05 | 71.20 | 71.93 | 3,838,531 | -0.16(-0.22%) |
Feb 28, 2013 | 71.83 | 72.48 | 71.61 | 72.09 | 4,142,446 | +0.30(+0.42%) |
Feb 27, 2013 | 70.78 | 72.04 | 70.67 | 71.79 | 3,395,871 | +0.87(+1.23%) |
Feb 26, 2013 | 70.78 | 71.16 | 70.64 | 70.92 | 3,567,279 | +0.39(+0.55%) |
Feb 25, 2013 | 72.03 | 72.12 | 70.53 | 70.53 | 4,359,868 | -1.24(-1.73%) |
Feb 22, 2013 | 71.39 | 71.88 | 71.27 | 71.77 | 3,113,146 | +0.57(+0.80%) |
Feb 21, 2013 | 71.32 | 71.50 | 70.98 | 71.20 | 3,979,737 | -0.30(-0.42%) |
Feb 20, 2013 | 72.22 | 72.37 | 71.50 | 71.50 | 4,323,745 | -0.71(-0.99%) |
Feb 19, 2013 | 71.69 | 72.36 | 71.62 | 72.22 | 4,311,187 | +0.66(+0.92%) |
Feb 15, 2013 | 71.44 | 71.66 | 71.14 | 71.56 | 3,355,713 | +0.31(+0.44%) |
Feb 14, 2013 | 71.00 | 71.50 | 70.86 | 71.25 | 3,198,845 | -0.06(-0.08%) |
Feb 13, 2013 | 71.42 | 71.67 | 71.11 | 71.30 | 2,452,135 | +0.02(+0.03%) |
Feb 12, 2013 | 70.73 | 71.37 | 70.71 | 71.28 | 2,798,405 | +0.58(+0.82%) |
Feb 11, 2013 | 70.54 | 70.88 | 70.30 | 70.70 | 2,489,980 | -0.03(-0.04%) |
Feb 08, 2013 | 70.51 | 71.19 | 70.30 | 70.73 | 2,812,617 | +0.30(+0.43%) |
Feb 07, 2013 | 70.72 | 70.78 | 69.90 | 70.42 | 3,305,668 | -0.32(-0.46%) |
Feb 06, 2013 | 69.67 | 70.95 | 69.64 | 70.75 | 5,095,547 | +1.32(+1.91%) |
Feb 04, 2013 | 69.42 | 69.73 | 69.29 | 69.42 | 2,884,984 | -0.54(-0.78%) |
Feb 01, 2013 | 69.89 | 70.26 | 69.69 | 69.97 | 5,594,804 | +0.70(+1.00%) |
Jan 31, 2013 | 69.37 | 69.55 | 68.94 | 69.27 | 5,463,996 | -0.17(-0.25%) |
Jan 30, 2013 | 70.13 | 70.24 | 69.37 | 69.44 | 4,099,603 | -0.70(-0.99%) |
Jan 29, 2013 | 69.12 | 70.18 | 68.94 | 70.14 | 5,125,062 | +0.80(+1.15%) |
Jan 28, 2013 | 69.57 | 69.57 | 69.08 | 69.34 | 4,303,601 | +0.04(+0.06%) |
Jan 25, 2013 | 68.75 | 69.49 | 68.60 | 69.30 | 6,151,462 | +0.63(+0.92%) |
Jan 24, 2013 | 68.47 | 68.77 | 68.07 | 68.67 | 5,539,364 | +0.12(+0.18%) |
Jan 23, 2013 | 68.18 | 68.68 | 68.07 | 68.54 | 5,195,351 | +0.11(+0.16%) |
Jan 22, 2013 | 67.78 | 68.43 | 67.58 | 68.43 | 4,666,776 | +0.41(+0.60%) |
Jan 18, 2013 | 67.81 | 68.07 | 67.54 | 68.03 | 4,631,572 | +0.45(+0.67%) |
Jan 17, 2013 | 67.37 | 67.86 | 67.18 | 67.57 | 4,070,543 | +0.33(+0.49%) |
Jan 16, 2013 | 66.83 | 67.31 | 66.77 | 67.24 | 3,036,854 | +0.21(+0.32%) |
Jan 15, 2013 | 66.71 | 67.10 | 66.53 | 67.03 | 3,057,408 | +0.14(+0.22%) |
Jan 14, 2013 | 66.41 | 67.10 | 66.20 | 66.88 | 3,762,910 | +0.55(+0.83%) |
Jan 11, 2013 | 66.03 | 66.59 | 65.59 | 66.33 | 4,244,037 | -0.42(-0.63%) |
Jan 10, 2013 | 66.63 | 66.82 | 66.37 | 66.75 | 3,774,654 | +0.33(+0.50%) |
Jan 09, 2013 | 66.05 | 66.65 | 65.94 | 66.42 | 3,425,046 | +0.63(+0.95%) |
Jan 08, 2013 | 65.57 | 65.97 | 65.52 | 65.79 | 3,856,455 | +0.01(+0.01%) |
Jan 07, 2013 | 65.46 | 65.95 | 65.28 | 65.79 | 3,985,551 | +0.08(+0.13%) |
Jan 04, 2013 | 65.30 | 65.78 | 65.13 | 65.70 | 3,926,295 | +0.48(+0.74%) |
Jan 03, 2013 | 64.99 | 65.40 | 64.85 | 65.22 | 3,925,653 | -0.08(-0.12%) |
Jan 02, 2013 | 65.26 | 65.30 | 63.97 | 65.30 | 4,654,544 | +1.33(+2.08%) |
Dec 31, 2012 | 63.07 | 64.02 | 62.97 | 63.97 | 3,735,160 | +0.74(+1.17%) |
Dec 28, 2012 | 63.37 | 63.93 | 63.11 | 63.23 | 2,724,870 | -0.59(-0.93%) |
Dec 27, 2012 | 64.15 | 64.19 | 63.16 | 63.82 | 3,426,760 | -0.30(-0.46%) |
Dec 26, 2012 | 64.31 | 64.57 | 63.90 | 64.12 | 2,239,454 | -0.08(-0.13%) |
Dec 24, 2012 | 63.86 | 64.57 | 63.86 | 64.20 | 1,383,796 | +0.06(+0.10%) |
Dec 21, 2012 | 63.92 | 64.53 | 63.34 | 64.14 | 8,679,328 | -0.71(-1.09%) |
Dec 20, 2012 | 64.31 | 64.86 | 64.22 | 64.85 | 4,775,301 | +0.76(+1.19%) |
Dec 19, 2012 | 64.71 | 64.75 | 64.05 | 64.09 | 4,724,318 | -0.57(-0.88%) |
Dec 18, 2012 | 64.16 | 64.76 | 64.07 | 64.66 | 4,064,207 | +0.56(+0.88%) |
Dec 17, 2012 | 63.65 | 64.15 | 63.47 | 64.09 | 3,992,649 | +0.52(+0.81%) |
Dec 14, 2012 | 63.38 | 63.78 | 63.38 | 63.58 | 3,932,019 | -0.15(-0.24%) |
Dec 13, 2012 | 64.04 | 64.38 | 63.49 | 63.73 | 3,804,954 | -0.43(-0.67%) |
Dec 12, 2012 | 64.57 | 64.76 | 63.74 | 64.15 | 5,900,222 | -0.39(-0.60%) |
Dec 11, 2012 | 63.83 | 64.69 | 63.73 | 64.54 | 5,547,464 | +1.25(+1.97%) |
Dec 10, 2012 | 62.95 | 63.71 | 62.93 | 63.29 | 4,133,431 | +0.25(+0.39%) |
Dec 07, 2012 | 62.86 | 63.16 | 62.47 | 63.04 | 3,594,471 | +0.39(+0.62%) |
Dec 06, 2012 | 62.56 | 62.76 | 62.22 | 62.66 | 2,943,114 | +0.13(+0.21%) |
Dec 05, 2012 | 62.21 | 62.83 | 61.73 | 62.53 | 4,349,495 | +0.44(+0.71%) |
Dec 04, 2012 | 62.22 | 62.48 | 62.00 | 62.09 | 2,859,045 | -0.57(-0.91%) |
Nov 30, 2012 | 62.47 | 62.82 | 62.34 | 62.66 | 3,317,454 | +0.21(+0.33%) |
Nov 29, 2012 | 62.93 | 63.36 | 62.36 | 62.45 | 3,431,265 | -0.19(-0.31%) |
Nov 28, 2012 | 62.07 | 62.69 | 61.65 | 62.65 | 3,521,611 | +0.43(+0.69%) |
Nov 27, 2012 | 62.14 | 62.67 | 62.09 | 62.22 | 3,634,758 | +0.15(+0.24%) |
Nov 26, 2012 | 61.69 | 62.18 | 61.69 | 62.07 | 2,773,361 | -0.13(-0.21%) |
Nov 23, 2012 | 61.52 | 62.23 | 61.42 | 62.20 | 1,598,256 | +0.92(+1.51%) |
Nov 21, 2012 | 61.37 | 61.42 | 61.08 | 61.27 | 2,919,291 | -0.06(-0.09%) |
Nov 20, 2012 | 61.37 | 61.78 | 60.90 | 61.33 | 2,953,874 | +0.03(+0.04%) |
Nov 19, 2012 | 61.08 | 61.39 | 60.75 | 61.30 | 3,928,265 | +0.73(+1.21%) |
Nov 16, 2012 | 60.31 | 61.17 | 60.06 | 60.57 | 7,651,979 | +0.33(+0.55%) |
Nov 15, 2012 | 59.36 | 60.43 | 59.36 | 60.24 | 4,809,554 | +0.49(+0.81%) |
Nov 14, 2012 | 61.03 | 61.17 | 59.59 | 59.76 | 4,212,134 | -1.21(-1.99%) |
Nov 13, 2012 | 60.64 | 61.73 | 60.47 | 60.97 | 4,362,794 | -0.07(-0.11%) |
Nov 12, 2012 | 60.88 | 61.37 | 60.57 | 61.03 | 3,243,717 | +0.25(+0.42%) |
Nov 09, 2012 | 60.64 | 61.29 | 60.30 | 60.78 | 4,641,103 | +0.18(+0.29%) |
Nov 08, 2012 | 60.99 | 61.48 | 60.54 | 60.60 | 4,392,195 | -0.57(-0.93%) |
Nov 07, 2012 | 61.83 | 61.83 | 60.71 | 61.17 | 6,711,057 | -1.01(-1.63%) |
Nov 06, 2012 | 61.58 | 62.44 | 61.51 | 62.18 | 4,099,984 | +0.86(+1.41%) |
Nov 05, 2012 | 60.28 | 61.49 | 60.28 | 61.32 | 3,488,772 | +0.43(+0.71%) |
Nov 02, 2012 | 61.33 | 61.58 | 60.76 | 60.89 | 4,461,051 | -0.19(-0.31%) |
Nov 01, 2012 | 60.19 | 61.19 | 60.12 | 61.08 | 4,831,559 | +1.13(+1.88%) |
Oct 31, 2012 | 60.25 | 60.70 | 59.88 | 59.95 | 4,909,948 | -0.29(-0.49%) |
Oct 26, 2012 | 60.16 | 60.25 | 60.25 | 60.25 | 5,249,263 | +0.15(+0.25%) |
Oct 25, 2012 | 60.62 | 60.80 | 59.82 | 60.10 | 6,741,452 | -0.40(-0.66%) |
Oct 24, 2012 | 60.93 | 61.28 | 60.33 | 60.49 | 4,852,742 | -0.23(-0.38%) |
Oct 23, 2012 | 61.37 | 61.95 | 60.62 | 60.73 | 8,570,935 | -2.88(-4.53%) |
Oct 19, 2012 | 64.75 | 64.75 | 63.44 | 63.61 | 5,558,938 | -1.23(-1.90%) |
Oct 18, 2012 | 64.80 | 65.02 | 64.45 | 64.84 | 3,708,927 | -0.05(-0.07%) |
Oct 17, 2012 | 64.98 | 65.09 | 64.71 | 64.89 | 4,663,563 | +0.40(+0.62%) |
Oct 16, 2012 | 64.35 | 64.57 | 63.85 | 64.49 | 4,175,046 | +0.99(+1.55%) |
Oct 15, 2012 | 63.45 | 63.69 | 63.22 | 63.51 | 4,261,048 | +0.03(+0.04%) |
Oct 12, 2012 | 63.62 | 63.88 | 63.24 | 63.48 | 3,749,343 | -0.05(-0.09%) |
Oct 11, 2012 | 64.24 | 64.24 | 63.50 | 63.53 | 3,549,300 | -0.31(-0.48%) |
Oct 10, 2012 | 64.30 | 64.33 | 63.75 | 63.84 | 3,742,819 | -0.45(-0.70%) |
Oct 09, 2012 | 65.22 | 65.22 | 64.27 | 64.29 | 4,368,031 | -0.98(-1.50%) |
Oct 08, 2012 | 64.71 | 65.33 | 64.68 | 65.27 | 3,809,979 | +0.28(+0.43%) |
Oct 05, 2012 | 64.84 | 65.15 | 64.64 | 64.99 | 5,352,898 | +0.36(+0.56%) |
Oct 04, 2012 | 64.37 | 64.70 | 64.10 | 64.63 | 3,698,795 | +0.44(+0.69%) |
Oct 03, 2012 | 64.20 | 64.33 | 63.65 | 64.18 | 3,813,467 | +0.16(+0.26%) |
Oct 02, 2012 | 64.49 | 64.53 | 63.72 | 64.02 | 5,192,590 | +0.17(+0.27%) |
Oct 01, 2012 | 63.58 | 64.52 | 63.11 | 63.85 | 5,699,673 | +0.60(+0.94%) |
Sep 28, 2012 | 63.29 | 63.55 | 62.76 | 63.25 | 3,739,983 | -0.27(-0.43%) |
Sep 27, 2012 | 63.57 | 63.79 | 62.94 | 63.53 | 3,041,349 | +0.16(+0.25%) |
Sep 26, 2012 | 63.57 | 63.92 | 63.33 | 63.37 | 3,817,780 | -0.16(-0.26%) |
Sep 25, 2012 | 64.30 | 64.40 | 63.46 | 63.53 | 5,553,679 | -0.62(-0.96%) |
Sep 24, 2012 | 63.55 | 64.40 | 63.48 | 64.15 | 4,438,044 | +0.36(+0.56%) |
Sep 21, 2012 | 64.37 | 64.38 | 63.61 | 63.79 | 13,955,517 | -0.25(-0.40%) |
Sep 20, 2012 | 63.79 | 64.08 | 63.59 | 64.05 | 3,032,621 | -0.03(-0.05%) |
Sep 19, 2012 | 63.57 | 64.37 | 63.46 | 64.08 | 3,979,292 | +0.14(+0.21%) |
Sep 18, 2012 | 64.18 | 64.33 | 63.80 | 63.94 | 3,619,872 | -0.24(-0.37%) |
Sep 17, 2012 | 64.10 | 64.40 | 63.98 | 64.18 | 4,807,497 | -0.14(-0.21%) |
Sep 14, 2012 | 63.55 | 64.32 | 63.35 | 64.32 | 7,295,518 | +1.31(+2.09%) |
Sep 13, 2012 | 62.23 | 63.26 | 61.91 | 63.01 | 3,987,918 | +0.86(+1.38%) |
Sep 12, 2012 | 62.69 | 62.73 | 61.91 | 62.15 | 3,520,705 | -0.25(-0.39%) |
Sep 11, 2012 | 62.10 | 62.68 | 62.04 | 62.40 | 3,511,715 | +0.34(+0.55%) |
Sep 10, 2012 | 63.15 | 63.18 | 62.01 | 62.05 | 9,287,081 | -1.47(-2.32%) |
Sep 07, 2012 | 63.91 | 64.09 | 63.44 | 63.53 | 4,698,037 | -0.31(-0.49%) |
Sep 06, 2012 | 63.22 | 63.91 | 63.01 | 63.84 | 4,709,680 | +1.05(+1.67%) |
Sep 05, 2012 | 62.91 | 62.96 | 62.36 | 62.79 | 4,362,104 | +0.05(+0.08%) |
Sep 04, 2012 | 62.99 | 63.19 | 62.35 | 62.75 | 3,699,967 | -0.63(-0.99%) |
Aug 31, 2012 | 63.27 | 63.65 | 62.90 | 63.38 | 2,801,377 | +0.57(+0.92%) |
Aug 30, 2012 | 63.00 | 63.07 | 62.49 | 62.80 | 2,527,138 | -0.46(-0.72%) |
Aug 29, 2012 | 63.31 | 63.51 | 63.17 | 63.26 | 2,536,427 | -0.11(-0.17%) |
Aug 27, 2012 | 63.59 | 63.63 | 63.24 | 63.37 | 2,746,883 | -0.16(-0.26%) |
Aug 24, 2012 | 62.99 | 63.63 | 62.92 | 63.53 | 2,843,064 | +0.58(+0.92%) |
Aug 23, 2012 | 63.41 | 63.43 | 62.82 | 62.95 | 2,664,311 | -0.48(-0.76%) |
Aug 22, 2012 | 63.35 | 63.90 | 63.26 | 63.43 | 3,600,094 | +0.04(+0.06%) |
Aug 21, 2012 | 63.91 | 63.99 | 63.24 | 63.39 | 3,386,110 | -0.46(-0.72%) |
Aug 20, 2012 | 63.93 | 64.04 | 63.62 | 63.85 | 2,410,768 | -0.24(-0.37%) |
Aug 17, 2012 | 63.88 | 64.13 | 63.65 | 64.09 | 4,513,533 | +0.34(+0.53%) |
Aug 16, 2012 | 63.08 | 63.84 | 62.71 | 63.75 | 4,992,355 | +0.82(+1.30%) |
Aug 15, 2012 | 62.57 | 63.07 | 62.53 | 62.93 | 2,916,462 | +0.16(+0.26%) |
Aug 14, 2012 | 62.81 | 62.91 | 62.57 | 62.77 | 2,710,720 | -0.07(-0.11%) |
Aug 13, 2012 | 62.76 | 62.97 | 62.39 | 62.84 | 3,051,736 | +0.07(+0.12%) |
Aug 10, 2012 | 62.14 | 62.77 | 61.85 | 62.76 | 2,580,646 | +0.48(+0.76%) |
Aug 09, 2012 | 62.23 | 62.61 | 62.11 | 62.29 | 2,698,018 | -0.03(-0.04%) |
Aug 08, 2012 | 62.21 | 62.62 | 62.06 | 62.31 | 2,973,658 | -0.05(-0.08%) |
Aug 07, 2012 | 62.36 | 62.78 | 62.31 | 62.36 | 2,594,971 | +0.20(+0.32%) |
Aug 06, 2012 | 62.57 | 62.80 | 62.17 | 62.17 | 2,732,725 | -0.20(-0.32%) |
Aug 03, 2012 | 61.91 | 62.42 | 61.89 | 62.36 | 3,989,937 | +1.10(+1.80%) |
Aug 02, 2012 | 61.28 | 61.70 | 60.68 | 61.26 | 4,337,364 | -0.76(-1.23%) |