Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 80.03 | 80.17 | 79.90 | 80.01 | 33,857 | -0.43(-0.54%) |
Sep 26, 2013 | 80.18 | 80.83 | 80.12 | 80.44 | 11,023 | +0.23(+0.29%) |
Sep 25, 2013 | 80.25 | 80.44 | 80.11 | 80.21 | 17,671 | +0.04(+0.05%) |
Sep 24, 2013 | 80.35 | 80.89 | 79.97 | 80.17 | 71,725 | -0.09(-0.12%) |
Sep 23, 2013 | 79.97 | 80.36 | 79.06 | 80.27 | 32,486 | +0.20(+0.25%) |
Sep 20, 2013 | 80.31 | 80.72 | 79.97 | 80.06 | 16,610 | -0.10(-0.13%) |
Sep 19, 2013 | 81.89 | 81.89 | 80.16 | 80.16 | 32,689 | -1.40(-1.72%) |
Sep 18, 2013 | 82.66 | 82.66 | 81.04 | 81.57 | 64,225 | -1.21(-1.46%) |
Sep 17, 2013 | 82.72 | 82.78 | 82.18 | 82.78 | 15,191 | +0.15(+0.18%) |
Sep 16, 2013 | 82.79 | 83.09 | 82.54 | 82.63 | 15,738 | +0.61(+0.74%) |
Sep 13, 2013 | 81.79 | 82.15 | 81.79 | 82.03 | 12,943 | +0.56(+0.69%) |
Sep 12, 2013 | 81.71 | 81.78 | 81.42 | 81.47 | 42,786 | -0.19(-0.24%) |
Sep 11, 2013 | 81.29 | 81.73 | 81.18 | 81.66 | 36,698 | +0.53(+0.66%) |
Sep 10, 2013 | 80.45 | 81.13 | 80.45 | 81.13 | 36,263 | +0.85(+1.06%) |
Sep 09, 2013 | 80.48 | 80.48 | 79.86 | 80.27 | 15,712 | -0.18(-0.23%) |
Sep 06, 2013 | 80.82 | 80.94 | 79.61 | 80.46 | 14,047 | -0.06(-0.08%) |
Sep 05, 2013 | 79.89 | 80.80 | 79.89 | 80.52 | 13,249 | +0.67(+0.84%) |
Sep 04, 2013 | 79.22 | 79.85 | 79.00 | 79.85 | 33,016 | +0.61(+0.78%) |
Sep 03, 2013 | 79.28 | 79.70 | 78.84 | 79.24 | 29,169 | +0.56(+0.71%) |
Aug 30, 2013 | 79.46 | 79.46 | 78.48 | 78.68 | 16,158 | -0.72(-0.91%) |
Aug 29, 2013 | 78.72 | 79.74 | 78.61 | 79.40 | 12,852 | +0.51(+0.65%) |
Aug 28, 2013 | 78.85 | 79.18 | 78.82 | 78.89 | 44,079 | -0.02(-0.02%) |
Aug 27, 2013 | 79.60 | 79.60 | 78.88 | 78.91 | 19,382 | -1.38(-1.71%) |
Aug 26, 2013 | 80.13 | 80.62 | 80.13 | 80.28 | 14,119 | +0.18(+0.23%) |
Aug 23, 2013 | 79.92 | 80.18 | 79.74 | 80.10 | 11,536 | +0.37(+0.46%) |
Aug 22, 2013 | 79.28 | 80.18 | 79.28 | 79.73 | 27,027 | +0.50(+0.64%) |
Aug 21, 2013 | 79.57 | 79.72 | 79.01 | 79.23 | 18,318 | -0.46(-0.58%) |
Aug 20, 2013 | 78.92 | 79.86 | 78.80 | 79.69 | 20,659 | +0.67(+0.85%) |
Aug 19, 2013 | 78.95 | 79.55 | 78.77 | 79.02 | 26,442 | -0.08(-0.10%) |
Aug 16, 2013 | 78.78 | 79.51 | 78.73 | 79.10 | 40,326 | +0.02(+0.02%) |
Aug 15, 2013 | 80.10 | 80.10 | 78.98 | 79.08 | 732,126 | -1.57(-1.94%) |
Aug 14, 2013 | 81.05 | 81.06 | 80.58 | 80.65 | 15,939 | -0.34(-0.42%) |
Aug 13, 2013 | 80.90 | 81.05 | 80.25 | 80.99 | 48,953 | +0.22(+0.27%) |
Aug 12, 2013 | 80.59 | 80.87 | 80.37 | 80.77 | 18,013 | -0.19(-0.24%) |
Aug 09, 2013 | 80.98 | 81.32 | 80.67 | 80.96 | 17,861 | +0.09(+0.11%) |
Aug 08, 2013 | 80.77 | 81.12 | 80.77 | 80.87 | 40,553 | +0.36(+0.44%) |
Aug 07, 2013 | 80.79 | 80.94 | 80.44 | 80.51 | 18,300 | -0.39(-0.48%) |
Aug 06, 2013 | 81.16 | 81.16 | 80.53 | 80.90 | 21,584 | -0.32(-0.40%) |
Aug 05, 2013 | 80.51 | 81.45 | 80.38 | 81.22 | 38,460 | +0.73(+0.91%) |
Aug 02, 2013 | 80.91 | 80.91 | 80.31 | 80.49 | 30,013 | -0.31(-0.39%) |
Aug 01, 2013 | 81.09 | 81.10 | 80.58 | 80.80 | 160,859 | +0.25(+0.31%) |
Jul 31, 2013 | 80.20 | 81.00 | 80.13 | 80.55 | 321,240 | +0.61(+0.76%) |
Jul 30, 2013 | 81.16 | 81.16 | 79.70 | 79.94 | 137,033 | -0.83(-1.02%) |
Jul 29, 2013 | 80.84 | 81.12 | 80.68 | 80.77 | 42,416 | -0.20(-0.25%) |
Jul 26, 2013 | 80.74 | 80.97 | 80.52 | 80.97 | 42,561 | -0.03(-0.03%) |
Jul 25, 2013 | 80.97 | 81.03 | 80.42 | 81.00 | 72,896 | -0.07(-0.09%) |
Jul 24, 2013 | 81.67 | 81.86 | 80.93 | 81.07 | 53,393 | -0.24(-0.29%) |
Jul 23, 2013 | 81.31 | 81.45 | 80.95 | 81.31 | 56,826 | +0.15(+0.18%) |
Jul 22, 2013 | 80.91 | 81.41 | 80.64 | 81.16 | 25,557 | +0.52(+0.65%) |
Jul 19, 2013 | 80.47 | 80.67 | 79.86 | 80.64 | 63,012 | -0.12(-0.15%) |
Jul 18, 2013 | 79.91 | 80.88 | 79.91 | 80.76 | 53,599 | +1.56(+1.97%) |
Jul 17, 2013 | 79.41 | 79.72 | 79.04 | 79.20 | 21,349 | -0.11(-0.14%) |
Jul 16, 2013 | 79.58 | 79.58 | 79.19 | 79.31 | 145,601 | -0.21(-0.27%) |
Jul 15, 2013 | 79.72 | 79.83 | 79.38 | 79.52 | 101,298 | +0.03(+0.03%) |
Jul 12, 2013 | 79.68 | 79.71 | 79.31 | 79.50 | 138,710 | -0.13(-0.17%) |
Jul 11, 2013 | 79.24 | 79.72 | 79.06 | 79.63 | 632,199 | +0.70(+0.89%) |
Jul 10, 2013 | 78.69 | 79.06 | 78.32 | 78.93 | 333,228 | +0.36(+0.46%) |
Jul 09, 2013 | 78.81 | 78.97 | 78.09 | 78.57 | 56,123 | +0.50(+0.63%) |
Jul 08, 2013 | 77.69 | 78.10 | 77.51 | 78.07 | 193,223 | +0.80(+1.03%) |
Jul 05, 2013 | 77.13 | 77.29 | 76.44 | 77.28 | 50,883 | +0.72(+0.95%) |
Jul 03, 2013 | 76.48 | 76.69 | 76.08 | 76.55 | 143,605 | -0.48(-0.62%) |
Jul 02, 2013 | 77.41 | 77.53 | 76.74 | 77.03 | 61,225 | -0.49(-0.63%) |
Jul 01, 2013 | 77.63 | 77.94 | 77.29 | 77.51 | 152,340 | +0.49(+0.63%) |
Jun 28, 2013 | 77.10 | 77.55 | 76.84 | 77.03 | 52,853 | -0.43(-0.56%) |
Jun 27, 2013 | 76.52 | 77.65 | 76.52 | 77.46 | 62,364 | +1.11(+1.46%) |
Jun 26, 2013 | 76.28 | 76.72 | 76.00 | 76.35 | 40,443 | +0.45(+0.59%) |
Jun 25, 2013 | 76.57 | 76.59 | 75.76 | 75.90 | 24,828 | -0.16(-0.20%) |
Jun 24, 2013 | 75.84 | 76.59 | 75.58 | 76.06 | 79,759 | -0.02(-0.02%) |
Jun 21, 2013 | 75.93 | 76.55 | 75.61 | 76.07 | 31,292 | +0.33(+0.44%) |
Jun 20, 2013 | 76.36 | 76.49 | 75.47 | 75.74 | 38,048 | -1.24(-1.61%) |
Jun 19, 2013 | 78.07 | 78.07 | 76.98 | 76.98 | 50,335 | -0.99(-1.27%) |
Jun 18, 2013 | 77.30 | 78.02 | 77.23 | 77.97 | 84,480 | +0.77(+1.00%) |
Jun 17, 2013 | 77.06 | 77.63 | 76.90 | 77.20 | 441,786 | +0.53(+0.69%) |
Jun 14, 2013 | 77.09 | 77.51 | 76.53 | 76.67 | 12,945 | -0.56(-0.72%) |
Jun 13, 2013 | 76.44 | 77.28 | 75.98 | 77.23 | 21,439 | +0.77(+1.01%) |
Jun 12, 2013 | 77.25 | 77.40 | 76.46 | 76.46 | 15,704 | -0.20(-0.26%) |
Jun 11, 2013 | 76.40 | 77.21 | 75.91 | 76.66 | 65,483 | -0.25(-0.32%) |
Jun 10, 2013 | 76.29 | 76.97 | 76.18 | 76.91 | 35,562 | +0.84(+1.11%) |
Jun 07, 2013 | 75.40 | 76.16 | 75.40 | 76.07 | 21,290 | +1.11(+1.48%) |
Jun 06, 2013 | 74.47 | 74.96 | 74.15 | 74.96 | 21,667 | +0.70(+0.94%) |
Jun 05, 2013 | 75.52 | 75.52 | 74.13 | 74.26 | 47,682 | -1.27(-1.67%) |
Jun 04, 2013 | 75.98 | 76.29 | 75.14 | 75.52 | 20,846 | -0.40(-0.53%) |
Jun 03, 2013 | 75.88 | 75.99 | 75.05 | 75.93 | 144,578 | +0.08(+0.11%) |
May 31, 2013 | 76.99 | 77.19 | 75.85 | 75.85 | 11,535 | -1.36(-1.76%) |
May 30, 2013 | 75.99 | 77.36 | 75.93 | 77.20 | 63,149 | +1.36(+1.79%) |
May 29, 2013 | 76.17 | 76.27 | 75.46 | 75.85 | 31,833 | -0.57(-0.74%) |
May 28, 2013 | 75.41 | 76.72 | 75.09 | 76.41 | 88,446 | +1.52(+2.03%) |
May 24, 2013 | 75.11 | 75.21 | 74.27 | 74.89 | 15,042 | -0.39(-0.52%) |
May 23, 2013 | 74.26 | 75.35 | 74.20 | 75.29 | 18,318 | +0.47(+0.62%) |
May 22, 2013 | 75.01 | 76.23 | 74.44 | 74.82 | 48,292 | -0.14(-0.18%) |
May 21, 2013 | 74.80 | 75.10 | 74.80 | 74.96 | 10,787 | +0.18(+0.25%) |
May 20, 2013 | 75.36 | 75.36 | 74.74 | 74.77 | 25,414 | -0.60(-0.79%) |
May 17, 2013 | 74.98 | 75.47 | 74.98 | 75.37 | 16,590 | +0.50(+0.67%) |
May 16, 2013 | 75.02 | 75.24 | 74.75 | 74.87 | 150,304 | -0.37(-0.49%) |
May 15, 2013 | 74.98 | 75.38 | 74.74 | 75.23 | 14,791 | +0.13(+0.18%) |
May 13, 2013 | 75.13 | 75.13 | 74.88 | 75.10 | 15,563 | -0.06(-0.08%) |
May 10, 2013 | 74.46 | 75.20 | 74.46 | 75.16 | 28,116 | +0.69(+0.92%) |
May 09, 2013 | 74.64 | 74.64 | 74.09 | 74.47 | 8,990 | -0.13(-0.18%) |
May 08, 2013 | 74.08 | 74.64 | 74.01 | 74.60 | 21,152 | +1.14(+1.56%) |
May 07, 2013 | 72.95 | 73.64 | 72.95 | 73.46 | 7,447 | +0.46(+0.63%) |
May 06, 2013 | 72.97 | 73.39 | 72.75 | 73.00 | 16,882 | +0.31(+0.43%) |
May 03, 2013 | 73.11 | 73.22 | 72.67 | 72.69 | 23,623 | -0.15(-0.20%) |
May 02, 2013 | 72.30 | 72.93 | 72.30 | 72.84 | 20,314 | +1.02(+1.42%) |
May 01, 2013 | 72.35 | 72.65 | 71.74 | 71.82 | 17,714 | -0.31(-0.43%) |
Apr 30, 2013 | 72.03 | 72.14 | 71.48 | 72.13 | 25,955 | +0.44(+0.61%) |
Apr 29, 2013 | 71.70 | 72.40 | 71.67 | 71.69 | 25,316 | +0.51(+0.72%) |
Apr 26, 2013 | 70.98 | 71.31 | 70.91 | 71.18 | 9,517 | +0.10(+0.14%) |
Apr 25, 2013 | 70.97 | 71.26 | 70.81 | 71.08 | 34,932 | +0.49(+0.69%) |
Apr 24, 2013 | 70.79 | 70.85 | 70.51 | 70.59 | 21,076 | +0.38(+0.54%) |
Apr 23, 2013 | 69.88 | 70.38 | 69.88 | 70.22 | 16,708 | +0.71(+1.02%) |
Apr 22, 2013 | 70.15 | 70.15 | 68.97 | 69.51 | 32,251 | -0.45(-0.64%) |
Apr 19, 2013 | 69.32 | 70.01 | 69.32 | 69.96 | 21,184 | +0.64(+0.93%) |
Apr 18, 2013 | 69.94 | 69.94 | 68.96 | 69.32 | 57,941 | -1.27(-1.80%) |
Apr 17, 2013 | 71.18 | 71.27 | 70.24 | 70.59 | 47,333 | -0.97(-1.36%) |
Apr 16, 2013 | 70.61 | 71.58 | 70.16 | 71.56 | 115,196 | +1.28(+1.83%) |
Apr 15, 2013 | 71.82 | 72.01 | 70.26 | 70.28 | 25,987 | -1.92(-2.65%) |
Apr 12, 2013 | 72.42 | 72.42 | 71.89 | 72.20 | 14,105 | -0.32(-0.44%) |
Apr 11, 2013 | 71.81 | 72.53 | 71.81 | 72.52 | 28,387 | +0.74(+1.03%) |
Apr 10, 2013 | 71.58 | 71.89 | 71.40 | 71.78 | 28,460 | +0.21(+0.29%) |
Apr 09, 2013 | 71.48 | 71.97 | 71.41 | 71.56 | 16,019 | +0.22(+0.31%) |
Apr 08, 2013 | 70.79 | 71.37 | 70.55 | 71.34 | 19,409 | +0.18(+0.26%) |
Apr 05, 2013 | 70.94 | 71.32 | 70.86 | 71.16 | 41,745 | -0.41(-0.58%) |
Apr 04, 2013 | 71.53 | 72.05 | 71.18 | 71.57 | 38,852 | +0.09(+0.13%) |
Apr 03, 2013 | 72.65 | 72.65 | 71.34 | 71.48 | 46,638 | -1.06(-1.46%) |
Apr 02, 2013 | 72.63 | 73.56 | 72.34 | 72.55 | 106,168 | +1.38(+1.95%) |
Apr 01, 2013 | 70.45 | 71.51 | 69.88 | 71.16 | 19,606 | +0.88(+1.25%) |
Mar 28, 2013 | 70.13 | 70.32 | 70.02 | 70.28 | 59,650 | +0.28(+0.40%) |
Mar 27, 2013 | 69.47 | 70.08 | 69.40 | 70.00 | 19,867 | +0.37(+0.53%) |
Mar 26, 2013 | 69.04 | 69.70 | 69.04 | 69.63 | 24,213 | +0.73(+1.05%) |
Mar 25, 2013 | 69.04 | 69.34 | 68.83 | 68.91 | 17,242 | +0.08(+0.12%) |
Mar 22, 2013 | 69.06 | 69.16 | 68.61 | 68.82 | 3,575 | -0.13(-0.19%) |
Mar 21, 2013 | 69.18 | 69.34 | 68.78 | 68.95 | 58,563 | -0.37(-0.53%) |
Mar 20, 2013 | 69.59 | 69.64 | 69.16 | 69.32 | 7,779 | +0.11(+0.17%) |
Mar 19, 2013 | 69.22 | 69.55 | 69.00 | 69.21 | 18,531 | +0.10(+0.14%) |
Mar 18, 2013 | 68.88 | 69.47 | 68.83 | 69.11 | 16,555 | -0.34(-0.49%) |
Mar 15, 2013 | 69.45 | 69.60 | 69.27 | 69.45 | 5,664 | +0.08(+0.12%) |
Mar 14, 2013 | 69.36 | 69.40 | 69.09 | 69.37 | 24,273 | +0.21(+0.30%) |
Mar 13, 2013 | 69.05 | 69.24 | 68.93 | 69.16 | 31,998 | +0.17(+0.25%) |
Mar 12, 2013 | 68.61 | 69.03 | 68.55 | 68.98 | 10,814 | +0.38(+0.56%) |
Mar 11, 2013 | 68.38 | 68.71 | 68.38 | 68.60 | 23,134 | +0.38(+0.56%) |
Mar 08, 2013 | 67.91 | 68.30 | 67.86 | 68.21 | 15,983 | +0.43(+0.64%) |
Mar 07, 2013 | 67.73 | 67.97 | 67.61 | 67.78 | 9,712 | +0.31(+0.46%) |
Mar 06, 2013 | 67.47 | 67.65 | 67.41 | 67.47 | 20,863 | +0.20(+0.30%) |
Mar 05, 2013 | 66.93 | 67.39 | 66.88 | 67.27 | 84,471 | +0.62(+0.93%) |
Mar 04, 2013 | 66.62 | 66.75 | 66.39 | 66.64 | 102,524 | -0.06(-0.10%) |
Mar 01, 2013 | 66.46 | 66.93 | 65.79 | 66.71 | 47,206 | +0.19(+0.29%) |
Feb 28, 2013 | 66.48 | 66.90 | 66.34 | 66.52 | 9,275 | +0.06(+0.10%) |
Feb 27, 2013 | 65.54 | 66.54 | 65.51 | 66.45 | 10,134 | +0.82(+1.26%) |
Feb 26, 2013 | 65.73 | 65.74 | 64.96 | 65.63 | 109,108 | -1.04(-1.57%) |
Feb 22, 2013 | 67.18 | 67.18 | 66.51 | 66.67 | 12,384 | -0.25(-0.37%) |
Feb 21, 2013 | 67.38 | 67.38 | 66.55 | 66.92 | 27,992 | -0.33(-0.49%) |
Feb 20, 2013 | 68.14 | 68.14 | 67.25 | 67.25 | 32,415 | -0.93(-1.36%) |
Feb 19, 2013 | 67.09 | 68.20 | 66.82 | 68.17 | 58,707 | +0.02(+0.03%) |
Feb 15, 2013 | 68.25 | 68.48 | 68.02 | 68.16 | 23,364 | -0.01(-0.01%) |
Feb 14, 2013 | 68.02 | 68.40 | 68.00 | 68.17 | 13,671 | -0.04(-0.05%) |
Feb 13, 2013 | 67.94 | 68.20 | 67.80 | 68.20 | 9,080 | +0.30(+0.43%) |
Feb 12, 2013 | 68.35 | 68.35 | 67.84 | 67.91 | 80,428 | -0.29(-0.42%) |
Feb 11, 2013 | 68.72 | 68.72 | 68.06 | 68.19 | 92,661 | -0.53(-0.77%) |
Feb 08, 2013 | 68.35 | 68.94 | 68.23 | 68.72 | 21,836 | +0.64(+0.94%) |
Feb 07, 2013 | 68.06 | 68.09 | 67.61 | 68.08 | 13,230 | +0.12(+0.17%) |
Feb 06, 2013 | 67.68 | 67.98 | 67.68 | 67.97 | 22,357 | +1.25(+1.87%) |
Feb 04, 2013 | 66.97 | 67.57 | 66.70 | 66.72 | 13,728 | -0.55(-0.82%) |
Feb 01, 2013 | 66.87 | 67.27 | 66.58 | 67.27 | 16,325 | +0.76(+1.15%) |
Jan 31, 2013 | 66.64 | 66.78 | 66.42 | 66.51 | 20,483 | -0.24(-0.36%) |
Jan 30, 2013 | 66.98 | 67.02 | 66.67 | 66.75 | 10,030 | -0.31(-0.46%) |
Jan 29, 2013 | 67.08 | 67.12 | 66.67 | 67.06 | 11,058 | -0.11(-0.16%) |
Jan 28, 2013 | 67.37 | 67.37 | 66.95 | 67.17 | 33,295 | -0.07(-0.11%) |
Jan 25, 2013 | 67.01 | 67.27 | 66.78 | 67.24 | 10,288 | +0.35(+0.52%) |
Jan 24, 2013 | 66.59 | 67.04 | 66.59 | 66.89 | 14,279 | +0.52(+0.79%) |
Jan 23, 2013 | 66.85 | 66.85 | 65.90 | 66.37 | 52,158 | -0.44(-0.66%) |
Jan 22, 2013 | 65.87 | 66.82 | 65.87 | 66.81 | 27,404 | +0.98(+1.49%) |
Jan 18, 2013 | 65.72 | 65.84 | 65.57 | 65.83 | 17,412 | +0.12(+0.18%) |
Jan 17, 2013 | 65.11 | 65.76 | 65.01 | 65.71 | 13,366 | +1.01(+1.56%) |
Jan 16, 2013 | 64.67 | 64.76 | 64.47 | 64.70 | 26,482 | -0.07(-0.11%) |
Jan 15, 2013 | 64.00 | 64.82 | 64.00 | 64.78 | 13,289 | +0.50(+0.78%) |
Jan 14, 2013 | 63.95 | 64.40 | 63.85 | 64.27 | 39,515 | +0.30(+0.47%) |
Jan 11, 2013 | 64.07 | 64.26 | 63.80 | 63.97 | 9,083 | -0.07(-0.11%) |
Jan 10, 2013 | 63.63 | 64.12 | 63.46 | 64.04 | 25,343 | +0.69(+1.08%) |
Jan 09, 2013 | 62.63 | 63.40 | 62.63 | 63.36 | 58,407 | +0.83(+1.33%) |
Jan 08, 2013 | 63.25 | 63.28 | 62.52 | 62.52 | 16,003 | -0.68(-1.07%) |
Jan 07, 2013 | 62.86 | 63.20 | 62.70 | 63.20 | 32,299 | +0.25(+0.39%) |
Jan 04, 2013 | 62.94 | 63.14 | 62.85 | 62.95 | 23,685 | +0.27(+0.42%) |
Jan 03, 2013 | 63.24 | 63.79 | 62.52 | 62.69 | 51,152 | -0.90(-1.41%) |
Jan 02, 2013 | 63.61 | 63.63 | 63.14 | 63.58 | 54,267 | +0.87(+1.39%) |
Dec 31, 2012 | 61.69 | 62.71 | 61.42 | 62.71 | 36,848 | +0.88(+1.42%) |
Dec 28, 2012 | 62.11 | 62.38 | 61.81 | 61.83 | 19,422 | -0.58(-0.92%) |
Dec 27, 2012 | 62.48 | 62.70 | 61.87 | 62.41 | 33,924 | -0.08(-0.13%) |
Dec 26, 2012 | 62.77 | 62.83 | 62.48 | 62.49 | 33,009 | -0.41(-0.66%) |
Dec 24, 2012 | 63.04 | 63.04 | 62.71 | 62.91 | 6,627 | -0.37(-0.58%) |
Dec 21, 2012 | 62.94 | 63.35 | 62.89 | 63.27 | 65,030 | -0.34(-0.53%) |
Dec 20, 2012 | 63.06 | 63.71 | 63.01 | 63.61 | 85,479 | +0.56(+0.89%) |
Dec 19, 2012 | 63.43 | 63.43 | 62.87 | 63.05 | 19,302 | -0.36(-0.57%) |
Dec 18, 2012 | 62.65 | 63.47 | 61.76 | 63.41 | 22,913 | +0.81(+1.29%) |
Dec 17, 2012 | 62.19 | 62.62 | 62.19 | 62.60 | 24,124 | +0.62(+1.00%) |
Dec 14, 2012 | 62.02 | 62.16 | 61.87 | 61.98 | 9,087 | -0.15(-0.23%) |
Dec 13, 2012 | 62.50 | 62.73 | 62.07 | 62.13 | 50,319 | -0.29(-0.47%) |
Dec 12, 2012 | 62.74 | 62.98 | 62.38 | 62.42 | 17,241 | +0.16(+0.26%) |
Dec 11, 2012 | 61.94 | 62.26 | 61.80 | 62.26 | 29,092 | +0.40(+0.65%) |
Dec 10, 2012 | 61.52 | 61.90 | 61.47 | 61.85 | 20,009 | +0.27(+0.44%) |
Dec 07, 2012 | 61.37 | 61.58 | 61.33 | 61.58 | 15,534 | +0.45(+0.73%) |
Dec 06, 2012 | 61.01 | 61.14 | 60.80 | 61.14 | 27,102 | +0.07(+0.12%) |
Dec 05, 2012 | 61.02 | 61.22 | 60.57 | 61.06 | 6,470 | +0.17(+0.28%) |
Dec 04, 2012 | 60.84 | 61.13 | 60.83 | 60.89 | 11,249 | -0.03(-0.04%) |
Nov 30, 2012 | 60.89 | 61.04 | 60.60 | 60.92 | 19,566 | +0.05(+0.09%) |
Nov 29, 2012 | 60.13 | 60.92 | 60.13 | 60.86 | 16,318 | +1.00(+1.67%) |
Nov 28, 2012 | 59.58 | 59.91 | 59.19 | 59.86 | 56,899 | +0.08(+0.14%) |
Nov 27, 2012 | 60.17 | 60.33 | 59.77 | 59.78 | 113,611 | -0.30(-0.50%) |
Nov 26, 2012 | 60.35 | 60.35 | 59.78 | 60.08 | 20,753 | -0.53(-0.87%) |
Nov 23, 2012 | 60.29 | 60.61 | 60.29 | 60.61 | 4,592 | +0.51(+0.85%) |
Nov 21, 2012 | 59.79 | 60.21 | 59.76 | 60.10 | 31,576 | +0.11(+0.18%) |
Nov 20, 2012 | 59.94 | 59.99 | 59.58 | 59.99 | 53,851 | +0.01(+0.02%) |
Nov 19, 2012 | 59.63 | 59.98 | 59.47 | 59.98 | 13,631 | +0.95(+1.60%) |
Nov 16, 2012 | 58.56 | 59.20 | 58.35 | 59.03 | 17,219 | +0.53(+0.90%) |
Nov 15, 2012 | 58.24 | 58.62 | 57.98 | 58.50 | 39,960 | +0.30(+0.51%) |
Nov 14, 2012 | 59.56 | 59.56 | 58.15 | 58.21 | 45,781 | -1.20(-2.02%) |
Nov 13, 2012 | 59.67 | 60.11 | 58.59 | 59.41 | 13,963 | -0.47(-0.79%) |
Nov 12, 2012 | 60.23 | 60.26 | 59.87 | 59.88 | 19,039 | -0.23(-0.38%) |
Nov 09, 2012 | 60.33 | 60.72 | 60.09 | 60.11 | 24,631 | -0.34(-0.56%) |
Nov 08, 2012 | 61.61 | 61.70 | 60.44 | 60.44 | 29,887 | -1.14(-1.85%) |
Nov 07, 2012 | 61.75 | 62.03 | 60.95 | 61.58 | 104,375 | -0.79(-1.27%) |
Nov 06, 2012 | 61.75 | 62.42 | 61.19 | 62.37 | 169,369 | -0.61(-0.97%) |
Nov 05, 2012 | 62.20 | 63.06 | 62.14 | 62.98 | 28,470 | +0.50(+0.80%) |
Nov 02, 2012 | 63.34 | 63.34 | 62.48 | 62.48 | 12,806 | -0.53(-0.84%) |
Nov 01, 2012 | 61.79 | 63.01 | 61.79 | 63.01 | 178,789 | +1.39(+2.26%) |
Oct 31, 2012 | 61.90 | 61.90 | 61.29 | 61.62 | 23,377 | -0.21(-0.34%) |
Oct 26, 2012 | 62.47 | 61.83 | 61.83 | 61.83 | 11,309 | -0.92(-1.47%) |
Oct 25, 2012 | 62.67 | 62.79 | 62.41 | 62.75 | 7,567 | +0.59(+0.95%) |
Oct 24, 2012 | 62.24 | 62.55 | 62.05 | 62.16 | 21,266 | +0.01(+0.01%) |
Oct 23, 2012 | 62.50 | 62.50 | 61.63 | 62.15 | 29,860 | -0.13(-0.20%) |
Oct 19, 2012 | 63.41 | 63.41 | 62.07 | 62.27 | 17,006 | -0.96(-1.51%) |
Oct 18, 2012 | 62.97 | 63.43 | 62.97 | 63.23 | 9,157 | +0.02(+0.03%) |
Oct 17, 2012 | 63.48 | 63.62 | 63.04 | 63.21 | 21,283 | -0.39(-0.62%) |
Oct 16, 2012 | 64.22 | 64.22 | 62.49 | 63.60 | 49,761 | -0.10(-0.16%) |
Oct 15, 2012 | 63.67 | 63.78 | 63.33 | 63.70 | 11,221 | +0.38(+0.60%) |
Oct 12, 2012 | 63.68 | 63.72 | 63.22 | 63.32 | 34,464 | -0.30(-0.47%) |
Oct 11, 2012 | 63.54 | 63.81 | 63.54 | 63.62 | 34,608 | +0.65(+1.03%) |
Oct 10, 2012 | 63.04 | 63.31 | 62.88 | 62.97 | 16,688 | -0.09(-0.14%) |
Oct 09, 2012 | 63.70 | 63.70 | 63.05 | 63.07 | 4,991 | -0.66(-1.03%) |
Oct 08, 2012 | 63.72 | 63.92 | 63.59 | 63.72 | 16,095 | -0.05(-0.07%) |
Oct 05, 2012 | 64.10 | 64.64 | 63.63 | 63.77 | 40,073 | -0.51(-0.79%) |
Oct 04, 2012 | 63.88 | 64.39 | 63.79 | 64.28 | 210,743 | +0.32(+0.50%) |
Oct 03, 2012 | 63.79 | 64.14 | 63.47 | 63.96 | 24,222 | +0.49(+0.77%) |
Oct 02, 2012 | 62.85 | 63.47 | 62.85 | 63.47 | 11,641 | +0.48(+0.77%) |