Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 74.57 | 75.10 | 74.37 | 74.88 | 62,435 | -0.42(-0.56%) |
Sep 27, 2013 | 75.27 | 75.43 | 75.06 | 75.31 | 30,827 | -0.36(-0.47%) |
Sep 26, 2013 | 75.62 | 76.00 | 75.45 | 75.66 | 29,061 | +0.33(+0.44%) |
Sep 25, 2013 | 75.42 | 75.66 | 75.24 | 75.33 | 18,537 | -0.04(-0.05%) |
Sep 24, 2013 | 75.56 | 75.79 | 75.13 | 75.37 | 42,698 | -0.13(-0.17%) |
Sep 23, 2013 | 75.93 | 75.93 | 75.20 | 75.50 | 8,611 | -0.15(-0.20%) |
Sep 20, 2013 | 76.19 | 76.19 | 75.62 | 75.65 | 22,655 | -0.38(-0.50%) |
Sep 19, 2013 | 76.02 | 76.25 | 75.87 | 76.03 | 33,296 | +0.11(+0.15%) |
Sep 18, 2013 | 75.09 | 75.93 | 74.97 | 75.92 | 19,470 | +0.96(+1.27%) |
Sep 17, 2013 | 74.67 | 75.02 | 74.64 | 74.97 | 14,301 | +0.51(+0.68%) |
Sep 16, 2013 | 74.92 | 74.83 | 74.30 | 74.46 | 110,855 | -0.07(-0.09%) |
Sep 13, 2013 | 74.50 | 74.59 | 74.25 | 74.53 | 22,425 | +0.09(+0.13%) |
Sep 12, 2013 | 74.68 | 74.78 | 74.41 | 74.43 | 18,054 | -0.22(-0.29%) |
Sep 11, 2013 | 74.29 | 74.68 | 74.27 | 74.65 | 28,838 | -0.09(-0.13%) |
Sep 10, 2013 | 74.58 | 74.75 | 74.40 | 74.74 | 11,450 | +0.66(+0.88%) |
Sep 09, 2013 | 73.50 | 74.18 | 73.50 | 74.09 | 55,568 | +0.94(+1.28%) |
Sep 06, 2013 | 73.35 | 73.45 | 72.66 | 73.15 | 16,270 | +0.08(+0.12%) |
Sep 05, 2013 | 72.82 | 73.20 | 72.82 | 73.07 | 11,607 | +0.20(+0.27%) |
Sep 04, 2013 | 72.35 | 72.96 | 72.27 | 72.87 | 12,610 | +0.66(+0.91%) |
Sep 03, 2013 | 72.36 | 72.67 | 71.87 | 72.21 | 41,879 | +0.35(+0.48%) |
Aug 30, 2013 | 72.47 | 72.47 | 71.68 | 71.87 | 16,953 | -0.41(-0.57%) |
Aug 29, 2013 | 71.80 | 72.62 | 71.78 | 72.28 | 38,725 | +0.37(+0.51%) |
Aug 28, 2013 | 71.66 | 72.17 | 71.66 | 71.91 | 8,317 | +0.18(+0.25%) |
Aug 27, 2013 | 72.45 | 72.64 | 71.60 | 71.73 | 73,084 | -1.48(-2.02%) |
Aug 26, 2013 | 73.39 | 73.74 | 73.15 | 73.22 | 11,163 | -0.23(-0.32%) |
Aug 23, 2013 | 73.54 | 73.54 | 73.28 | 73.45 | 53,117 | +0.50(+0.68%) |
Aug 22, 2013 | 72.65 | 73.07 | 72.65 | 72.95 | 38,497 | +0.47(+0.65%) |
Aug 21, 2013 | 72.49 | 73.08 | 72.29 | 72.49 | 55,311 | -0.18(-0.24%) |
Aug 20, 2013 | 72.60 | 72.93 | 72.42 | 72.66 | 20,966 | +0.13(+0.18%) |
Aug 19, 2013 | 72.61 | 73.18 | 72.44 | 72.53 | 33,202 | -0.18(-0.24%) |
Aug 16, 2013 | 72.64 | 73.02 | 72.63 | 72.71 | 8,544 | +0.02(+0.03%) |
Aug 15, 2013 | 73.22 | 73.22 | 72.58 | 72.69 | 73,403 | -1.37(-1.85%) |
Aug 14, 2013 | 74.31 | 74.31 | 74.00 | 74.06 | 38,393 | -0.21(-0.28%) |
Aug 13, 2013 | 74.12 | 74.40 | 73.60 | 74.26 | 46,723 | +0.34(+0.46%) |
Aug 12, 2013 | 73.53 | 74.00 | 73.36 | 73.93 | 13,330 | +0.38(+0.52%) |
Aug 09, 2013 | 73.69 | 73.75 | 73.36 | 73.54 | 12,312 | -0.17(-0.23%) |
Aug 08, 2013 | 73.71 | 73.78 | 73.25 | 73.71 | 124,755 | +0.38(+0.52%) |
Aug 07, 2013 | 73.31 | 73.49 | 72.97 | 73.33 | 19,306 | -0.22(-0.30%) |
Aug 06, 2013 | 73.90 | 73.90 | 73.39 | 73.55 | 5,526 | -0.41(-0.55%) |
Aug 05, 2013 | 73.76 | 74.00 | 73.72 | 73.96 | 13,877 | +0.11(+0.15%) |
Aug 02, 2013 | 73.67 | 73.85 | 73.34 | 73.85 | 88,736 | +0.27(+0.37%) |
Aug 01, 2013 | 73.22 | 73.62 | 73.22 | 73.58 | 31,828 | +0.96(+1.32%) |
Jul 31, 2013 | 72.99 | 73.19 | 72.63 | 72.63 | 27,817 | -0.20(-0.28%) |
Jul 30, 2013 | 72.61 | 73.08 | 72.55 | 72.83 | 21,428 | +0.56(+0.77%) |
Jul 29, 2013 | 72.38 | 72.52 | 72.14 | 72.27 | 368,192 | -0.29(-0.40%) |
Jul 26, 2013 | 72.11 | 72.56 | 71.88 | 72.56 | 31,151 | -0.00(-0.00%) |
Jul 25, 2013 | 72.41 | 72.59 | 72.08 | 72.56 | 26,001 | +0.31(+0.43%) |
Jul 24, 2013 | 72.61 | 72.64 | 72.19 | 72.25 | 21,873 | +0.37(+0.52%) |
Jul 23, 2013 | 72.25 | 72.38 | 71.88 | 71.88 | 29,320 | -0.27(-0.37%) |
Jul 22, 2013 | 72.09 | 72.20 | 72.03 | 72.15 | 13,721 | +0.17(+0.23%) |
Jul 19, 2013 | 72.59 | 72.59 | 71.85 | 71.98 | 33,879 | -1.17(-1.60%) |
Jul 18, 2013 | 73.33 | 73.55 | 73.08 | 73.15 | 27,314 | -0.18(-0.24%) |
Jul 17, 2013 | 73.26 | 73.45 | 73.13 | 73.33 | 16,326 | +0.17(+0.23%) |
Jul 16, 2013 | 73.31 | 73.37 | 73.03 | 73.16 | 20,078 | -0.09(-0.13%) |
Jul 15, 2013 | 73.04 | 73.32 | 73.04 | 73.25 | 11,024 | +0.23(+0.32%) |
Jul 12, 2013 | 72.77 | 73.02 | 72.76 | 73.02 | 57,868 | +0.22(+0.30%) |
Jul 11, 2013 | 72.15 | 72.80 | 72.14 | 72.80 | 76,837 | +1.27(+1.78%) |
Jul 10, 2013 | 71.22 | 71.60 | 71.22 | 71.53 | 52,848 | +0.29(+0.41%) |
Jul 09, 2013 | 71.14 | 71.30 | 70.82 | 71.24 | 103,817 | +0.45(+0.63%) |
Jul 08, 2013 | 71.26 | 71.26 | 70.66 | 70.79 | 34,648 | -0.11(-0.16%) |
Jul 05, 2013 | 70.72 | 70.90 | 70.21 | 70.90 | 10,007 | +0.59(+0.84%) |
Jul 03, 2013 | 69.70 | 70.60 | 69.69 | 70.31 | 7,757 | +0.38(+0.55%) |
Jul 02, 2013 | 69.98 | 70.37 | 69.56 | 69.93 | 9,445 | -0.07(-0.11%) |
Jul 01, 2013 | 69.86 | 70.39 | 69.86 | 70.00 | 10,711 | +0.34(+0.48%) |
Jun 28, 2013 | 69.30 | 69.82 | 68.93 | 69.67 | 41,848 | -0.14(-0.20%) |
Jun 27, 2013 | 69.77 | 70.05 | 69.73 | 69.81 | 50,796 | +0.43(+0.62%) |
Jun 26, 2013 | 69.57 | 69.57 | 69.25 | 69.38 | 18,388 | +0.44(+0.64%) |
Jun 25, 2013 | 68.93 | 69.09 | 68.45 | 68.94 | 75,821 | +0.53(+0.78%) |
Jun 24, 2013 | 68.62 | 68.79 | 67.85 | 68.41 | 252,218 | -0.87(-1.25%) |
Jun 21, 2013 | 69.78 | 69.78 | 68.75 | 69.27 | 38,142 | -0.45(-0.64%) |
Jun 20, 2013 | 70.62 | 70.77 | 69.54 | 69.72 | 27,577 | -1.56(-2.19%) |
Jun 19, 2013 | 72.01 | 72.09 | 71.28 | 71.28 | 20,556 | -0.67(-0.93%) |
Jun 18, 2013 | 71.56 | 72.09 | 71.56 | 71.95 | 16,490 | +0.60(+0.84%) |
Jun 17, 2013 | 71.05 | 71.74 | 71.04 | 71.36 | 17,695 | +0.78(+1.11%) |
Jun 14, 2013 | 70.96 | 71.15 | 70.45 | 70.57 | 152,732 | -0.46(-0.64%) |
Jun 13, 2013 | 69.99 | 71.11 | 69.97 | 71.03 | 33,014 | +0.85(+1.21%) |
Jun 12, 2013 | 71.11 | 71.16 | 70.05 | 70.18 | 23,537 | -0.52(-0.74%) |
Jun 11, 2013 | 70.93 | 71.42 | 70.68 | 70.70 | 14,841 | -0.86(-1.20%) |
Jun 10, 2013 | 71.59 | 71.78 | 71.48 | 71.56 | 18,487 | +0.08(+0.12%) |
Jun 07, 2013 | 70.83 | 71.48 | 70.77 | 71.48 | 16,500 | +0.84(+1.19%) |
Jun 06, 2013 | 70.49 | 70.80 | 69.82 | 70.64 | 40,150 | +0.14(+0.20%) |
Jun 05, 2013 | 70.98 | 70.98 | 70.35 | 70.50 | 50,502 | -0.70(-0.98%) |
Jun 04, 2013 | 71.75 | 71.95 | 70.97 | 71.20 | 27,348 | -0.35(-0.50%) |
Jun 03, 2013 | 71.45 | 71.55 | 70.86 | 71.55 | 11,387 | +0.12(+0.17%) |
May 31, 2013 | 71.67 | 72.24 | 71.43 | 71.43 | 24,841 | -0.49(-0.68%) |
May 30, 2013 | 71.29 | 72.18 | 71.29 | 71.92 | 37,540 | +0.69(+0.97%) |
May 29, 2013 | 71.06 | 71.44 | 70.81 | 71.23 | 24,661 | -0.21(-0.29%) |
May 28, 2013 | 71.65 | 71.92 | 71.15 | 71.43 | 31,392 | +0.75(+1.06%) |
May 24, 2013 | 70.52 | 70.74 | 70.37 | 70.68 | 4,601 | -0.21(-0.29%) |
May 23, 2013 | 70.37 | 71.11 | 70.23 | 70.89 | 85,818 | -0.06(-0.08%) |
May 22, 2013 | 71.99 | 72.32 | 70.66 | 70.95 | 16,325 | -0.99(-1.37%) |
May 21, 2013 | 71.94 | 72.12 | 71.71 | 71.93 | 33,509 | -0.10(-0.13%) |
May 20, 2013 | 71.86 | 72.26 | 71.82 | 72.03 | 32,500 | +0.05(+0.06%) |
May 17, 2013 | 71.41 | 71.98 | 71.35 | 71.98 | 17,747 | +0.88(+1.23%) |
May 16, 2013 | 71.12 | 71.63 | 70.99 | 71.10 | 18,156 | +0.24(+0.34%) |
May 15, 2013 | 70.51 | 70.87 | 70.44 | 70.86 | 19,343 | +0.67(+0.96%) |
May 13, 2013 | 70.20 | 70.32 | 70.05 | 70.19 | 30,913 | -0.08(-0.11%) |
May 10, 2013 | 70.01 | 70.30 | 69.90 | 70.26 | 45,955 | +0.42(+0.60%) |
May 09, 2013 | 69.84 | 70.28 | 69.74 | 69.84 | 56,567 | -0.18(-0.25%) |
May 08, 2013 | 69.40 | 70.02 | 69.31 | 70.02 | 37,940 | +0.55(+0.79%) |
May 07, 2013 | 69.68 | 69.71 | 69.28 | 69.47 | 44,766 | -0.12(-0.17%) |
May 06, 2013 | 69.39 | 69.64 | 69.39 | 69.59 | 24,167 | +0.25(+0.36%) |
May 03, 2013 | 69.01 | 69.47 | 68.47 | 69.34 | 99,115 | +0.87(+1.27%) |
May 02, 2013 | 67.72 | 68.54 | 67.62 | 68.47 | 99,745 | +0.96(+1.43%) |
May 01, 2013 | 68.01 | 68.09 | 67.47 | 67.51 | 21,155 | -0.65(-0.96%) |
Apr 30, 2013 | 67.55 | 68.16 | 67.38 | 68.16 | 64,416 | +0.71(+1.05%) |
Apr 29, 2013 | 66.79 | 67.63 | 66.79 | 67.45 | 16,986 | +0.79(+1.19%) |
Apr 26, 2013 | 66.85 | 66.92 | 66.66 | 66.66 | 17,247 | -0.26(-0.39%) |
Apr 25, 2013 | 66.71 | 67.28 | 66.71 | 66.92 | 33,150 | +0.15(+0.22%) |
Apr 24, 2013 | 66.10 | 66.79 | 66.10 | 66.77 | 14,461 | +0.44(+0.66%) |
Apr 23, 2013 | 65.77 | 66.53 | 65.77 | 66.33 | 16,317 | +0.99(+1.52%) |
Apr 22, 2013 | 65.11 | 65.53 | 64.74 | 65.34 | 7,591 | +0.51(+0.79%) |
Apr 19, 2013 | 64.77 | 65.13 | 64.38 | 64.83 | 20,649 | -0.10(-0.16%) |
Apr 18, 2013 | 65.95 | 65.95 | 64.68 | 64.93 | 24,746 | -0.92(-1.39%) |
Apr 17, 2013 | 66.49 | 66.49 | 65.64 | 65.85 | 23,467 | -1.36(-2.03%) |
Apr 16, 2013 | 66.70 | 67.21 | 66.54 | 67.21 | 36,398 | +0.99(+1.50%) |
Apr 15, 2013 | 67.22 | 67.36 | 66.22 | 66.22 | 35,773 | -1.29(-1.91%) |
Apr 12, 2013 | 67.53 | 67.57 | 66.99 | 67.51 | 14,662 | -0.35(-0.51%) |
Apr 11, 2013 | 67.75 | 67.92 | 67.60 | 67.85 | 16,454 | -0.24(-0.36%) |
Apr 10, 2013 | 66.99 | 68.14 | 66.99 | 68.10 | 57,135 | +1.24(+1.86%) |
Apr 09, 2013 | 66.49 | 67.02 | 66.25 | 66.85 | 62,488 | +0.60(+0.90%) |
Apr 08, 2013 | 65.93 | 66.26 | 65.80 | 66.26 | 16,240 | +0.17(+0.25%) |
Apr 05, 2013 | 65.70 | 66.09 | 65.50 | 66.09 | 14,495 | -0.65(-0.98%) |
Apr 04, 2013 | 66.71 | 66.74 | 66.33 | 66.74 | 40,578 | +0.00(+0.00%) |
Apr 03, 2013 | 67.49 | 67.53 | 66.63 | 66.74 | 22,218 | -0.62(-0.92%) |
Apr 02, 2013 | 67.44 | 67.63 | 67.26 | 67.36 | 82,671 | +0.13(+0.19%) |
Apr 01, 2013 | 67.86 | 67.86 | 67.08 | 67.23 | 13,454 | -0.61(-0.89%) |
Mar 28, 2013 | 67.41 | 67.88 | 67.40 | 67.84 | 10,762 | +0.29(+0.43%) |
Mar 27, 2013 | 67.14 | 67.62 | 67.02 | 67.55 | 44,911 | +0.01(+0.01%) |
Mar 26, 2013 | 67.36 | 67.54 | 67.33 | 67.54 | 20,727 | +0.44(+0.65%) |
Mar 25, 2013 | 67.55 | 67.62 | 66.82 | 67.10 | 262,022 | -0.21(-0.31%) |
Mar 22, 2013 | 67.18 | 67.38 | 67.09 | 67.30 | 18,087 | +0.34(+0.52%) |
Mar 21, 2013 | 67.21 | 67.31 | 66.80 | 66.96 | 56,497 | -0.90(-1.32%) |
Mar 20, 2013 | 67.70 | 67.90 | 67.62 | 67.85 | 19,450 | +0.50(+0.75%) |
Mar 19, 2013 | 67.74 | 67.86 | 66.86 | 67.35 | 36,406 | -0.19(-0.28%) |
Mar 18, 2013 | 67.21 | 67.83 | 67.08 | 67.54 | 19,467 | -0.28(-0.41%) |
Mar 15, 2013 | 68.09 | 68.09 | 67.68 | 67.82 | 33,434 | -0.37(-0.55%) |
Mar 14, 2013 | 68.02 | 68.30 | 68.02 | 68.19 | 58,848 | +0.36(+0.54%) |
Mar 13, 2013 | 67.82 | 67.97 | 67.55 | 67.83 | 9,308 | +0.04(+0.06%) |
Mar 12, 2013 | 67.84 | 67.93 | 67.52 | 67.79 | 14,911 | -0.13(-0.19%) |
Mar 11, 2013 | 67.78 | 67.97 | 67.60 | 67.92 | 18,350 | +0.05(+0.07%) |
Mar 08, 2013 | 67.97 | 67.97 | 67.66 | 67.87 | 21,705 | +0.12(+0.18%) |
Mar 07, 2013 | 67.71 | 67.83 | 67.56 | 67.75 | 24,029 | +0.16(+0.23%) |
Mar 06, 2013 | 67.65 | 67.71 | 67.43 | 67.59 | 14,971 | +0.14(+0.21%) |
Mar 05, 2013 | 66.94 | 67.59 | 66.94 | 67.45 | 20,063 | +0.87(+1.30%) |
Mar 04, 2013 | 66.11 | 66.59 | 65.99 | 66.59 | 21,607 | +0.34(+0.52%) |
Mar 01, 2013 | 65.81 | 66.31 | 65.48 | 66.24 | 8,567 | +0.20(+0.30%) |
Feb 28, 2013 | 66.33 | 66.53 | 66.04 | 66.04 | 32,540 | -0.12(-0.18%) |
Feb 27, 2013 | 65.50 | 66.45 | 65.36 | 66.17 | 69,133 | +0.72(+1.10%) |
Feb 26, 2013 | 65.37 | 65.51 | 64.98 | 65.45 | 31,194 | +0.26(+0.39%) |
Feb 25, 2013 | 66.51 | 66.64 | 65.19 | 65.19 | 15,353 | -0.95(-1.44%) |
Feb 22, 2013 | 65.78 | 66.15 | 65.69 | 66.15 | 10,110 | +0.76(+1.17%) |
Feb 21, 2013 | 65.90 | 65.90 | 65.10 | 65.38 | 36,617 | -0.70(-1.06%) |
Feb 20, 2013 | 67.12 | 67.14 | 66.05 | 66.08 | 50,678 | -0.99(-1.47%) |
Feb 19, 2013 | 66.72 | 67.09 | 66.67 | 67.07 | 18,399 | +0.51(+0.77%) |
Feb 15, 2013 | 66.75 | 66.85 | 66.44 | 66.56 | 16,137 | -0.07(-0.11%) |
Feb 14, 2013 | 66.23 | 66.72 | 66.19 | 66.63 | 10,998 | +0.17(+0.25%) |
Feb 13, 2013 | 66.52 | 66.64 | 66.28 | 66.46 | 14,107 | +0.07(+0.11%) |
Feb 12, 2013 | 66.51 | 66.67 | 66.39 | 66.39 | 79,532 | -0.19(-0.28%) |
Feb 11, 2013 | 66.67 | 66.67 | 66.36 | 66.58 | 10,578 | +0.01(+0.01%) |
Feb 08, 2013 | 66.28 | 66.66 | 66.25 | 66.57 | 23,187 | +0.62(+0.95%) |
Feb 07, 2013 | 66.09 | 66.11 | 65.39 | 65.94 | 21,606 | -0.18(-0.27%) |
Feb 06, 2013 | 66.03 | 66.29 | 65.89 | 66.12 | 46,995 | +0.75(+1.15%) |
Feb 04, 2013 | 66.04 | 66.16 | 65.37 | 65.37 | 11,314 | -0.91(-1.38%) |
Feb 01, 2013 | 66.05 | 66.39 | 65.88 | 66.29 | 23,441 | +0.74(+1.12%) |
Jan 31, 2013 | 65.62 | 65.87 | 65.51 | 65.55 | 21,167 | +0.04(+0.06%) |
Jan 30, 2013 | 65.86 | 65.96 | 65.45 | 65.51 | 34,966 | -0.18(-0.27%) |
Jan 29, 2013 | 65.73 | 65.81 | 65.35 | 65.69 | 43,554 | -0.31(-0.47%) |
Jan 28, 2013 | 66.06 | 66.30 | 65.99 | 66.00 | 27,193 | -0.05(-0.07%) |
Jan 25, 2013 | 65.76 | 66.24 | 65.74 | 66.04 | 103,310 | +0.48(+0.73%) |
Jan 24, 2013 | 65.29 | 66.03 | 65.29 | 65.57 | 83,151 | -0.21(-0.33%) |
Jan 23, 2013 | 65.74 | 65.93 | 65.73 | 65.78 | 14,636 | +0.68(+1.05%) |
Jan 22, 2013 | 65.11 | 65.11 | 64.75 | 65.10 | 12,075 | +0.04(+0.07%) |
Jan 18, 2013 | 64.96 | 65.08 | 64.76 | 65.06 | 18,876 | -0.17(-0.26%) |
Jan 17, 2013 | 65.23 | 65.43 | 65.14 | 65.22 | 19,316 | +0.31(+0.47%) |
Jan 16, 2013 | 64.75 | 65.07 | 64.63 | 64.92 | 17,238 | +0.10(+0.16%) |
Jan 15, 2013 | 64.66 | 64.81 | 64.42 | 64.81 | 24,087 | -0.08(-0.13%) |
Jan 14, 2013 | 64.83 | 64.99 | 64.69 | 64.90 | 13,445 | -0.16(-0.24%) |
Jan 11, 2013 | 64.81 | 65.11 | 64.76 | 65.06 | 14,443 | +0.33(+0.50%) |
Jan 10, 2013 | 64.88 | 64.91 | 64.22 | 64.73 | 19,830 | +0.28(+0.43%) |
Jan 09, 2013 | 64.42 | 64.55 | 64.27 | 64.45 | 42,058 | +0.32(+0.49%) |
Jan 08, 2013 | 64.40 | 64.51 | 63.83 | 64.13 | 77,280 | -0.27(-0.42%) |
Jan 07, 2013 | 64.31 | 64.54 | 64.21 | 64.40 | 28,744 | -0.09(-0.14%) |
Jan 04, 2013 | 64.56 | 64.57 | 64.24 | 64.50 | 38,012 | +0.09(+0.14%) |
Jan 03, 2013 | 64.87 | 65.04 | 64.38 | 64.40 | 17,305 | -0.35(-0.55%) |
Jan 02, 2013 | 64.50 | 64.80 | 64.18 | 64.76 | 32,373 | +1.86(+2.95%) |
Dec 31, 2012 | 61.66 | 62.97 | 61.52 | 62.90 | 57,305 | +1.03(+1.67%) |
Dec 28, 2012 | 61.98 | 62.33 | 61.87 | 61.87 | 23,285 | -0.70(-1.12%) |
Dec 27, 2012 | 62.58 | 62.58 | 61.66 | 62.58 | 41,531 | -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 | 63.09 | 62.83 | 62.95 | 7,854 | -0.20(-0.31%) |
Dec 21, 2012 | 63.01 | 63.26 | 62.61 | 63.14 | 84,174 | -0.59(-0.92%) |
Dec 20, 2012 | 63.69 | 63.88 | 63.31 | 63.73 | 1,127,802 | +0.00(+0.00%) |
Dec 19, 2012 | 64.09 | 64.13 | 63.70 | 63.73 | 22,396 | -0.14(-0.22%) |
Dec 18, 2012 | 63.14 | 63.90 | 62.97 | 63.87 | 93,832 | +1.21(+1.93%) |
Dec 17, 2012 | 62.10 | 62.81 | 62.10 | 62.66 | 32,284 | +0.64(+1.03%) |
Dec 14, 2012 | 62.11 | 62.27 | 61.90 | 62.02 | 17,629 | -0.39(-0.63%) |
Dec 13, 2012 | 62.71 | 62.97 | 62.14 | 62.41 | 47,872 | -0.32(-0.50%) |
Dec 12, 2012 | 63.20 | 63.20 | 62.68 | 62.73 | 28,383 | -0.20(-0.31%) |
Dec 11, 2012 | 62.41 | 63.15 | 62.41 | 62.92 | 22,118 | +0.79(+1.27%) |
Dec 10, 2012 | 61.83 | 62.33 | 61.83 | 62.14 | 35,191 | +0.21(+0.34%) |
Dec 07, 2012 | 62.27 | 62.27 | 61.77 | 61.92 | 159,991 | -0.17(-0.27%) |
Dec 06, 2012 | 61.65 | 62.22 | 61.65 | 62.09 | 10,541 | +0.44(+0.72%) |
Dec 05, 2012 | 61.88 | 61.98 | 61.25 | 61.64 | 23,731 | -0.27(-0.44%) |
Dec 04, 2012 | 61.77 | 61.99 | 61.50 | 61.91 | 108,044 | -0.07(-0.10%) |
Nov 30, 2012 | 62.07 | 62.07 | 61.76 | 61.98 | 29,027 | -0.08(-0.13%) |
Nov 29, 2012 | 61.95 | 62.21 | 61.79 | 62.06 | 21,616 | +0.33(+0.53%) |
Nov 28, 2012 | 60.93 | 61.77 | 60.79 | 61.74 | 24,350 | +0.39(+0.64%) |
Nov 27, 2012 | 61.36 | 61.60 | 61.14 | 61.35 | 13,525 | -0.01(-0.02%) |
Nov 26, 2012 | 61.17 | 61.36 | 60.89 | 61.36 | 7,711 | +0.31(+0.50%) |
Nov 23, 2012 | 60.70 | 61.05 | 60.61 | 61.05 | 31,473 | +0.70(+1.15%) |
Nov 21, 2012 | 59.99 | 60.37 | 59.99 | 60.35 | 19,606 | +0.40(+0.67%) |
Nov 20, 2012 | 60.05 | 60.11 | 59.57 | 59.95 | 16,307 | -0.21(-0.36%) |
Nov 19, 2012 | 59.56 | 60.21 | 59.56 | 60.17 | 18,157 | +1.20(+2.03%) |
Nov 16, 2012 | 58.85 | 59.12 | 58.11 | 58.97 | 17,674 | +0.20(+0.35%) |
Nov 15, 2012 | 58.90 | 59.14 | 58.58 | 58.76 | 58,511 | -0.12(-0.21%) |
Nov 14, 2012 | 59.90 | 59.95 | 58.82 | 58.88 | 32,149 | -0.66(-1.11%) |
Nov 13, 2012 | 59.45 | 60.07 | 59.40 | 59.54 | 90,066 | -0.41(-0.68%) |
Nov 12, 2012 | 60.28 | 60.28 | 59.79 | 59.95 | 14,277 | -0.12(-0.20%) |
Nov 09, 2012 | 59.88 | 60.67 | 59.88 | 60.07 | 14,554 | +0.18(+0.29%) |
Nov 08, 2012 | 60.78 | 60.93 | 59.90 | 59.90 | 38,189 | -0.68(-1.12%) |
Nov 07, 2012 | 61.46 | 61.48 | 60.57 | 60.57 | 16,567 | -1.47(-2.37%) |
Nov 06, 2012 | 61.76 | 62.35 | 61.76 | 62.04 | 10,802 | +0.46(+0.75%) |
Nov 05, 2012 | 61.23 | 61.72 | 61.18 | 61.58 | 5,665 | +0.34(+0.56%) |
Nov 02, 2012 | 62.11 | 62.11 | 61.22 | 61.23 | 12,142 | -0.64(-1.04%) |
Nov 01, 2012 | 60.88 | 61.88 | 60.84 | 61.88 | 25,482 | +1.18(+1.94%) |
Oct 31, 2012 | 60.99 | 60.99 | 60.52 | 60.70 | 96,242 | -0.23(-0.38%) |
Oct 26, 2012 | 60.94 | 60.93 | 60.93 | 60.93 | 13,458 | +0.43(+0.71%) |
Oct 25, 2012 | 60.83 | 61.01 | 60.34 | 60.50 | 464,777 | -0.04(-0.06%) |
Oct 24, 2012 | 61.24 | 61.31 | 60.46 | 60.54 | 132,281 | -0.56(-0.91%) |
Oct 23, 2012 | 60.80 | 61.32 | 60.68 | 61.10 | 31,335 | -0.29(-0.47%) |
Oct 19, 2012 | 62.47 | 62.47 | 61.22 | 61.38 | 29,315 | -1.17(-1.87%) |
Oct 18, 2012 | 63.30 | 63.47 | 62.27 | 62.55 | 33,327 | -0.88(-1.39%) |
Oct 17, 2012 | 63.32 | 63.61 | 63.12 | 63.44 | 17,984 | -0.41(-0.64%) |
Oct 16, 2012 | 63.15 | 63.92 | 63.14 | 63.84 | 214,956 | +0.80(+1.27%) |
Oct 15, 2012 | 62.73 | 63.08 | 62.46 | 63.05 | 7,462 | +0.49(+0.79%) |
Oct 12, 2012 | 62.57 | 62.79 | 62.37 | 62.55 | 15,078 | +0.00(+0.00%) |
Oct 11, 2012 | 62.91 | 63.16 | 62.55 | 62.55 | 15,883 | +0.04(+0.07%) |
Oct 10, 2012 | 62.94 | 62.94 | 62.45 | 62.51 | 7,032 | -0.57(-0.91%) |
Oct 09, 2012 | 63.54 | 63.61 | 62.92 | 63.08 | 16,223 | -0.97(-1.51%) |
Oct 08, 2012 | 64.08 | 64.33 | 63.93 | 64.05 | 67,328 | -0.47(-0.73%) |
Oct 05, 2012 | 65.11 | 65.20 | 64.48 | 64.52 | 19,178 | -0.23(-0.36%) |
Oct 04, 2012 | 64.56 | 64.82 | 64.19 | 64.75 | 14,621 | +0.17(+0.26%) |
Oct 03, 2012 | 64.52 | 64.73 | 64.35 | 64.59 | 12,784 | +0.22(+0.35%) |
Oct 02, 2012 | 64.47 | 64.51 | 63.94 | 64.36 | 15,597 | +0.11(+0.17%) |