Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 80.94 | 82.03 | 80.53 | 81.90 | 676,307 | +0.25(+0.31%) |
Sep 27, 2013 | 81.50 | 81.78 | 81.09 | 81.64 | 195,217 | +0.15(+0.19%) |
Sep 26, 2013 | 81.40 | 81.92 | 81.22 | 81.49 | 246,542 | -0.23(-0.28%) |
Sep 25, 2013 | 81.31 | 81.91 | 81.25 | 81.72 | 408,134 | +0.31(+0.38%) |
Sep 24, 2013 | 80.84 | 81.67 | 80.71 | 81.41 | 386,648 | +0.49(+0.60%) |
Sep 23, 2013 | 80.27 | 80.98 | 79.93 | 80.92 | 349,324 | +0.54(+0.68%) |
Sep 20, 2013 | 80.97 | 81.14 | 80.21 | 80.38 | 650,669 | -0.59(-0.73%) |
Sep 19, 2013 | 81.19 | 81.35 | 80.75 | 80.97 | 604,426 | -0.20(-0.25%) |
Sep 18, 2013 | 80.09 | 81.16 | 80.09 | 81.16 | 327,176 | +0.89(+1.10%) |
Sep 17, 2013 | 80.51 | 80.61 | 79.95 | 80.28 | 262,759 | -0.04(-0.05%) |
Sep 16, 2013 | 80.03 | 80.50 | 79.68 | 80.31 | 193,983 | +0.63(+0.79%) |
Sep 13, 2013 | 79.25 | 79.72 | 78.92 | 79.68 | 234,282 | +0.36(+0.46%) |
Sep 12, 2013 | 79.57 | 79.85 | 78.99 | 79.32 | 260,770 | -0.40(-0.50%) |
Sep 11, 2013 | 78.89 | 79.77 | 78.89 | 79.72 | 439,763 | +0.65(+0.82%) |
Sep 10, 2013 | 78.66 | 79.09 | 78.34 | 79.07 | 737,424 | +0.50(+0.63%) |
Sep 09, 2013 | 77.65 | 78.57 | 77.61 | 78.57 | 383,232 | +1.20(+1.55%) |
Sep 06, 2013 | 78.21 | 78.34 | 77.24 | 77.37 | 492,953 | -0.77(-0.98%) |
Sep 05, 2013 | 78.81 | 79.17 | 77.99 | 78.14 | 657,367 | -0.79(-1.01%) |
Sep 04, 2013 | 79.35 | 79.54 | 78.78 | 78.93 | 960,010 | -0.63(-0.79%) |
Sep 03, 2013 | 79.17 | 79.76 | 78.78 | 79.56 | 866,153 | +0.75(+0.95%) |
Aug 30, 2013 | 78.63 | 79.26 | 78.27 | 78.81 | 541,010 | +0.32(+0.40%) |
Aug 29, 2013 | 77.66 | 78.55 | 77.54 | 78.50 | 385,987 | +0.66(+0.85%) |
Aug 28, 2013 | 78.00 | 78.26 | 77.26 | 77.84 | 384,756 | -0.32(-0.42%) |
Aug 27, 2013 | 78.16 | 78.57 | 78.00 | 78.16 | 495,146 | -0.38(-0.48%) |
Aug 26, 2013 | 78.64 | 79.10 | 78.34 | 78.54 | 449,816 | -0.10(-0.13%) |
Aug 23, 2013 | 78.68 | 78.71 | 78.07 | 78.64 | 190,767 | +0.16(+0.21%) |
Aug 22, 2013 | 77.61 | 81.55 | 76.03 | 78.48 | 428,842 | +1.27(+1.65%) |
Aug 21, 2013 | 77.08 | 77.70 | 76.92 | 77.21 | 295,352 | -0.08(-0.11%) |
Aug 20, 2013 | 76.83 | 77.68 | 76.71 | 77.29 | 247,974 | +0.47(+0.61%) |
Aug 19, 2013 | 76.94 | 77.23 | 76.76 | 76.82 | 435,732 | -0.13(-0.16%) |
Aug 16, 2013 | 76.70 | 77.41 | 76.47 | 76.95 | 388,521 | +0.35(+0.46%) |
Aug 15, 2013 | 76.97 | 77.30 | 76.58 | 76.60 | 490,005 | -0.81(-1.05%) |
Aug 14, 2013 | 77.56 | 77.78 | 77.34 | 77.41 | 412,909 | -0.24(-0.31%) |
Aug 13, 2013 | 76.50 | 77.66 | 76.08 | 77.65 | 728,791 | +1.38(+1.81%) |
Aug 12, 2013 | 76.41 | 76.75 | 75.61 | 76.27 | 831,032 | -0.16(-0.21%) |
Aug 09, 2013 | 75.75 | 76.59 | 75.02 | 76.43 | 1,231,515 | +0.68(+0.89%) |
Aug 08, 2013 | 76.62 | 77.02 | 75.64 | 75.76 | 1,306,508 | -0.70(-0.92%) |
Aug 07, 2013 | 76.44 | 77.16 | 76.22 | 76.46 | 379,626 | -0.27(-0.35%) |
Aug 06, 2013 | 77.21 | 77.51 | 76.62 | 76.73 | 311,831 | -0.77(-0.99%) |
Aug 05, 2013 | 79.07 | 79.07 | 77.29 | 77.50 | 264,325 | -0.49(-0.62%) |
Aug 02, 2013 | 77.68 | 78.19 | 77.42 | 77.98 | 362,467 | +0.32(+0.42%) |
Aug 01, 2013 | 78.78 | 79.34 | 77.55 | 77.66 | 630,154 | -0.77(-0.98%) |
Jul 31, 2013 | 79.80 | 79.85 | 78.22 | 78.43 | 374,348 | -1.07(-1.35%) |
Jul 30, 2013 | 79.95 | 80.74 | 79.32 | 79.50 | 404,292 | -0.14(-0.17%) |
Jul 29, 2013 | 79.78 | 80.03 | 79.27 | 79.63 | 188,162 | -0.04(-0.05%) |
Jul 26, 2013 | 79.26 | 79.83 | 78.61 | 79.67 | 175,091 | +0.86(+1.09%) |
Jul 25, 2013 | 78.54 | 79.21 | 78.51 | 78.81 | 443,720 | +0.41(+0.53%) |
Jul 24, 2013 | 78.76 | 79.17 | 77.92 | 78.40 | 443,330 | +0.04(+0.05%) |
Jul 23, 2013 | 79.92 | 80.15 | 78.34 | 78.36 | 425,509 | -1.73(-2.16%) |
Jul 22, 2013 | 79.75 | 80.13 | 79.35 | 80.09 | 260,491 | +0.23(+0.28%) |
Jul 19, 2013 | 79.93 | 80.29 | 79.65 | 79.87 | 503,830 | -0.32(-0.39%) |
Jul 18, 2013 | 79.75 | 80.31 | 79.54 | 80.18 | 359,644 | +0.66(+0.83%) |
Jul 17, 2013 | 79.56 | 79.74 | 79.35 | 79.53 | 196,588 | +0.06(+0.08%) |
Jul 16, 2013 | 80.15 | 80.61 | 79.39 | 79.46 | 679,927 | -0.76(-0.94%) |
Jul 15, 2013 | 79.90 | 80.59 | 79.71 | 80.22 | 323,787 | +0.19(+0.24%) |
Jul 12, 2013 | 79.70 | 80.29 | 79.19 | 80.03 | 410,769 | +0.56(+0.70%) |
Jul 11, 2013 | 78.98 | 79.51 | 78.89 | 79.47 | 654,486 | +1.04(+1.32%) |
Jul 10, 2013 | 77.46 | 78.49 | 77.15 | 78.43 | 721,978 | +0.97(+1.26%) |
Jul 09, 2013 | 77.19 | 78.13 | 77.42 | 77.46 | 509,885 | -0.37(-0.48%) |
Jul 08, 2013 | 77.94 | 78.25 | 77.62 | 77.83 | 417,226 | -0.03(-0.03%) |
Jul 05, 2013 | 77.01 | 77.86 | 76.52 | 77.86 | 284,938 | +0.99(+1.29%) |
Jul 03, 2013 | 76.95 | 77.38 | 76.49 | 76.87 | 80,259 | -0.41(-0.53%) |
Jul 02, 2013 | 78.88 | 79.15 | 77.01 | 77.27 | 542,293 | -1.42(-1.81%) |
Jul 01, 2013 | 78.30 | 79.18 | 78.17 | 78.70 | 398,272 | +0.43(+0.55%) |
Jun 28, 2013 | 77.52 | 78.41 | 77.20 | 78.26 | 411,297 | +0.53(+0.68%) |
Jun 27, 2013 | 77.01 | 77.85 | 76.87 | 77.73 | 281,517 | +1.16(+1.52%) |
Jun 26, 2013 | 76.44 | 76.76 | 76.17 | 76.57 | 408,391 | +0.68(+0.89%) |
Jun 25, 2013 | 76.68 | 76.68 | 75.87 | 75.89 | 387,211 | -0.02(-0.02%) |
Jun 24, 2013 | 74.75 | 76.17 | 74.41 | 75.91 | 747,372 | +0.71(+0.95%) |
Jun 21, 2013 | 76.32 | 76.36 | 74.91 | 75.20 | 873,584 | -0.76(-1.00%) |
Jun 20, 2013 | 76.46 | 76.76 | 75.75 | 75.95 | 695,925 | -1.15(-1.49%) |
Jun 19, 2013 | 78.07 | 78.26 | 76.77 | 77.10 | 636,541 | -1.17(-1.50%) |
Jun 18, 2013 | 77.24 | 78.45 | 77.15 | 78.27 | 394,398 | +1.06(+1.38%) |
Jun 17, 2013 | 76.94 | 77.54 | 76.85 | 77.21 | 503,435 | +0.57(+0.74%) |
Jun 14, 2013 | 77.08 | 77.25 | 76.52 | 76.64 | 270,472 | -0.33(-0.43%) |
Jun 13, 2013 | 76.49 | 77.23 | 76.36 | 76.97 | 688,287 | +0.43(+0.57%) |
Jun 12, 2013 | 76.93 | 77.38 | 76.34 | 76.54 | 431,078 | -0.37(-0.48%) |
Jun 11, 2013 | 78.36 | 80.53 | 76.70 | 76.91 | 585,133 | -0.64(-0.82%) |
Jun 10, 2013 | 77.01 | 77.70 | 76.70 | 77.55 | 886,336 | +0.47(+0.61%) |
Jun 07, 2013 | 76.54 | 77.25 | 76.14 | 77.08 | 495,475 | +0.79(+1.04%) |
Jun 06, 2013 | 75.88 | 76.62 | 75.45 | 76.29 | 329,890 | +0.19(+0.25%) |
Jun 05, 2013 | 76.84 | 77.16 | 76.07 | 76.10 | 468,746 | -1.24(-1.60%) |
Jun 04, 2013 | 77.52 | 77.80 | 76.91 | 77.34 | 587,451 | -0.12(-0.15%) |
Jun 03, 2013 | 77.32 | 77.46 | 76.27 | 77.46 | 626,646 | +0.20(+0.26%) |
May 31, 2013 | 77.96 | 78.40 | 77.26 | 77.26 | 717,959 | -0.67(-0.85%) |
May 30, 2013 | 78.31 | 78.99 | 77.66 | 77.93 | 636,267 | -0.23(-0.30%) |
May 29, 2013 | 75.93 | 78.38 | 75.32 | 78.16 | 1,220,285 | +1.51(+1.97%) |
May 28, 2013 | 77.14 | 77.67 | 76.38 | 76.65 | 556,078 | -0.08(-0.11%) |
May 24, 2013 | 75.79 | 76.88 | 75.14 | 76.73 | 286,492 | +0.13(+0.16%) |
May 23, 2013 | 76.22 | 77.26 | 76.20 | 76.61 | 487,799 | -0.39(-0.50%) |
May 22, 2013 | 77.71 | 77.75 | 76.57 | 76.99 | 821,785 | -0.76(-0.97%) |
May 21, 2013 | 78.57 | 79.01 | 77.67 | 77.75 | 697,854 | -1.18(-1.49%) |
May 20, 2013 | 78.69 | 79.21 | 78.50 | 78.92 | 575,821 | -0.16(-0.20%) |
May 17, 2013 | 79.15 | 79.55 | 78.74 | 79.09 | 706,497 | -0.06(-0.08%) |
May 16, 2013 | 80.93 | 81.78 | 78.94 | 79.15 | 1,036,947 | -2.24(-2.75%) |
May 15, 2013 | 80.89 | 81.69 | 80.78 | 81.39 | 417,410 | +0.56(+0.69%) |
May 13, 2013 | 81.29 | 81.54 | 80.69 | 80.83 | 502,954 | -0.42(-0.52%) |
May 10, 2013 | 81.45 | 81.51 | 80.83 | 81.25 | 370,741 | -0.07(-0.09%) |
May 09, 2013 | 82.82 | 82.88 | 81.28 | 81.32 | 532,386 | -1.45(-1.75%) |
May 08, 2013 | 82.68 | 83.02 | 82.39 | 82.77 | 493,373 | -0.28(-0.34%) |
May 07, 2013 | 82.19 | 83.05 | 81.93 | 83.05 | 502,908 | +0.83(+1.01%) |
May 06, 2013 | 82.19 | 82.47 | 81.35 | 82.22 | 574,013 | +0.18(+0.22%) |
May 03, 2013 | 81.93 | 82.39 | 81.49 | 82.04 | 673,231 | -0.29(-0.35%) |
May 02, 2013 | 85.38 | 85.39 | 80.43 | 82.33 | 1,467,032 | -1.72(-2.04%) |
May 01, 2013 | 83.89 | 84.97 | 83.68 | 84.05 | 451,711 | -0.34(-0.40%) |
Apr 30, 2013 | 84.36 | 84.58 | 83.83 | 84.39 | 455,744 | -0.20(-0.23%) |
Apr 29, 2013 | 84.39 | 84.90 | 84.25 | 84.59 | 293,126 | +0.27(+0.32%) |
Apr 26, 2013 | 84.53 | 84.46 | 84.07 | 84.32 | 805,895 | -0.14(-0.17%) |
Apr 25, 2013 | 84.22 | 84.53 | 83.67 | 84.46 | 388,646 | +0.06(+0.07%) |
Apr 24, 2013 | 82.55 | 84.57 | 82.55 | 84.40 | 773,935 | +1.76(+2.13%) |
Apr 23, 2013 | 82.40 | 82.69 | 81.75 | 82.64 | 509,607 | +1.38(+1.69%) |
Apr 22, 2013 | 81.24 | 81.46 | 80.41 | 81.26 | 410,743 | -0.13(-0.17%) |
Apr 19, 2013 | 80.57 | 81.40 | 80.21 | 81.40 | 492,211 | +1.13(+1.41%) |
Apr 18, 2013 | 80.19 | 80.36 | 79.80 | 80.26 | 348,097 | +0.13(+0.16%) |
Apr 17, 2013 | 80.00 | 80.45 | 79.82 | 80.14 | 565,730 | +0.11(+0.13%) |
Apr 16, 2013 | 79.66 | 80.38 | 79.42 | 80.03 | 568,726 | +0.60(+0.76%) |
Apr 15, 2013 | 81.76 | 81.76 | 79.37 | 79.43 | 699,958 | -2.35(-2.88%) |
Apr 12, 2013 | 81.79 | 82.20 | 81.41 | 81.78 | 282,607 | +0.09(+0.11%) |
Apr 11, 2013 | 81.52 | 82.16 | 81.45 | 81.69 | 413,724 | +0.17(+0.21%) |
Apr 10, 2013 | 81.92 | 82.02 | 81.26 | 81.52 | 500,278 | -0.14(-0.18%) |
Apr 09, 2013 | 81.81 | 82.15 | 81.35 | 81.67 | 545,633 | -0.02(-0.02%) |
Apr 08, 2013 | 81.17 | 81.68 | 80.94 | 81.68 | 312,807 | +0.58(+0.71%) |
Apr 05, 2013 | 81.74 | 81.74 | 80.60 | 81.11 | 373,223 | -0.76(-0.93%) |
Apr 04, 2013 | 82.20 | 82.55 | 81.60 | 81.87 | 340,995 | -0.22(-0.26%) |
Apr 03, 2013 | 82.52 | 82.53 | 81.82 | 82.09 | 551,888 | -0.28(-0.34%) |
Apr 02, 2013 | 83.01 | 83.38 | 81.74 | 82.37 | 614,554 | -0.34(-0.41%) |
Apr 01, 2013 | 82.65 | 83.11 | 82.37 | 82.71 | 259,190 | +0.03(+0.03%) |
Mar 28, 2013 | 81.82 | 82.72 | 81.82 | 82.68 | 495,271 | +0.81(+0.99%) |
Mar 27, 2013 | 80.77 | 82.27 | 80.09 | 81.87 | 498,751 | +0.48(+0.59%) |
Mar 26, 2013 | 81.89 | 82.56 | 81.30 | 81.40 | 589,488 | -0.22(-0.26%) |
Mar 25, 2013 | 80.99 | 81.88 | 79.28 | 81.61 | 529,393 | -0.30(-0.36%) |
Mar 22, 2013 | 82.68 | 82.69 | 81.76 | 81.91 | 836,313 | -0.31(-0.38%) |
Mar 21, 2013 | 82.48 | 82.90 | 82.05 | 82.22 | 440,088 | -0.27(-0.33%) |
Mar 20, 2013 | 82.47 | 82.65 | 81.97 | 82.49 | 428,571 | +0.17(+0.21%) |
Mar 19, 2013 | 81.57 | 82.51 | 81.49 | 82.32 | 515,501 | +0.75(+0.91%) |
Mar 18, 2013 | 81.21 | 81.79 | 81.18 | 81.58 | 265,058 | -0.23(-0.29%) |
Mar 15, 2013 | 81.44 | 81.88 | 81.19 | 81.81 | 333,013 | +0.24(+0.30%) |
Mar 14, 2013 | 80.95 | 81.63 | 80.90 | 81.57 | 303,968 | +0.64(+0.79%) |
Mar 13, 2013 | 80.23 | 80.94 | 80.20 | 80.93 | 314,379 | +0.48(+0.59%) |
Mar 12, 2013 | 80.25 | 80.57 | 79.75 | 80.45 | 519,386 | +0.30(+0.37%) |
Mar 11, 2013 | 80.47 | 80.62 | 79.82 | 80.16 | 496,095 | -0.15(-0.19%) |
Mar 08, 2013 | 80.02 | 80.31 | 79.63 | 80.31 | 390,446 | +0.60(+0.75%) |
Mar 07, 2013 | 79.52 | 79.92 | 79.46 | 79.71 | 328,748 | +0.30(+0.38%) |
Mar 06, 2013 | 79.44 | 79.78 | 78.92 | 79.40 | 236,708 | +0.03(+0.03%) |
Mar 05, 2013 | 78.71 | 79.83 | 78.58 | 79.38 | 400,917 | +0.79(+1.00%) |
Mar 04, 2013 | 77.98 | 78.68 | 77.86 | 78.59 | 466,017 | +0.16(+0.21%) |
Mar 01, 2013 | 78.12 | 78.45 | 77.61 | 78.43 | 576,343 | +0.08(+0.10%) |
Feb 28, 2013 | 77.95 | 78.52 | 77.86 | 78.35 | 562,543 | +0.22(+0.28%) |
Feb 27, 2013 | 76.53 | 78.20 | 76.36 | 78.13 | 649,195 | +1.41(+1.83%) |
Feb 26, 2013 | 76.74 | 76.84 | 76.29 | 76.72 | 455,137 | +0.35(+0.46%) |
Feb 25, 2013 | 77.12 | 77.42 | 76.37 | 76.38 | 597,740 | -0.73(-0.95%) |
Feb 22, 2013 | 76.30 | 77.12 | 75.96 | 77.11 | 681,841 | +1.28(+1.69%) |
Feb 21, 2013 | 75.27 | 76.04 | 75.27 | 75.83 | 636,747 | +0.36(+0.47%) |
Feb 20, 2013 | 76.03 | 76.20 | 75.47 | 75.47 | 303,620 | -0.54(-0.71%) |
Feb 19, 2013 | 75.91 | 76.29 | 75.81 | 76.01 | 367,834 | +0.27(+0.35%) |
Feb 15, 2013 | 75.41 | 75.99 | 75.38 | 75.74 | 431,117 | +0.45(+0.60%) |
Feb 14, 2013 | 75.85 | 75.94 | 75.05 | 75.29 | 363,220 | -0.40(-0.53%) |
Feb 13, 2013 | 76.25 | 76.47 | 75.54 | 75.69 | 380,567 | -0.44(-0.58%) |
Feb 12, 2013 | 75.56 | 76.19 | 75.32 | 76.13 | 516,123 | +0.73(+0.96%) |
Feb 11, 2013 | 75.69 | 75.99 | 75.10 | 75.41 | 954,714 | -0.65(-0.85%) |
Feb 08, 2013 | 75.62 | 76.20 | 75.30 | 76.05 | 475,699 | +0.52(+0.69%) |
Feb 07, 2013 | 78.13 | 78.29 | 75.09 | 75.53 | 1,172,664 | -0.97(-1.26%) |
Feb 06, 2013 | 76.22 | 76.72 | 76.22 | 76.50 | 420,191 | +0.27(+0.35%) |
Feb 04, 2013 | 76.53 | 76.69 | 75.65 | 76.23 | 413,079 | -0.68(-0.89%) |
Feb 01, 2013 | 77.19 | 77.54 | 76.30 | 76.91 | 682,892 | +0.18(+0.23%) |
Jan 31, 2013 | 75.20 | 76.86 | 75.13 | 76.73 | 1,067,544 | +1.43(+1.90%) |
Jan 30, 2013 | 75.32 | 75.67 | 74.78 | 75.30 | 431,402 | +0.02(+0.02%) |
Jan 29, 2013 | 74.23 | 75.41 | 74.07 | 75.28 | 733,244 | +1.20(+1.62%) |
Jan 28, 2013 | 74.16 | 74.24 | 73.61 | 74.08 | 248,271 | -0.02(-0.02%) |
Jan 25, 2013 | 74.40 | 74.53 | 73.65 | 74.10 | 281,080 | -0.21(-0.28%) |
Jan 24, 2013 | 74.26 | 74.66 | 73.92 | 74.31 | 232,542 | +0.22(+0.30%) |
Jan 23, 2013 | 74.05 | 74.28 | 73.66 | 74.08 | 329,733 | -0.13(-0.17%) |
Jan 22, 2013 | 73.71 | 74.40 | 73.29 | 74.21 | 376,152 | +0.72(+0.98%) |
Jan 18, 2013 | 73.38 | 73.50 | 73.08 | 73.49 | 259,531 | +0.02(+0.02%) |
Jan 17, 2013 | 73.62 | 73.69 | 73.30 | 73.47 | 403,322 | +0.16(+0.22%) |
Jan 16, 2013 | 74.13 | 74.13 | 73.27 | 73.31 | 326,236 | -0.79(-1.06%) |
Jan 15, 2013 | 74.35 | 74.62 | 73.93 | 74.10 | 438,980 | -0.35(-0.47%) |
Jan 14, 2013 | 73.65 | 74.55 | 73.65 | 74.45 | 722,439 | +0.54(+0.73%) |
Jan 11, 2013 | 72.82 | 73.99 | 72.82 | 73.91 | 530,206 | +0.87(+1.19%) |
Jan 10, 2013 | 71.53 | 73.18 | 71.53 | 73.04 | 713,663 | +0.55(+0.75%) |
Jan 09, 2013 | 72.18 | 72.65 | 72.01 | 72.50 | 866,972 | +0.64(+0.89%) |
Jan 08, 2013 | 72.16 | 72.25 | 71.56 | 71.86 | 700,215 | -0.07(-0.10%) |
Jan 07, 2013 | 72.19 | 72.50 | 71.87 | 71.93 | 798,973 | -0.48(-0.67%) |
Jan 04, 2013 | 72.58 | 72.58 | 72.03 | 72.42 | 1,169,367 | +0.26(+0.36%) |
Jan 03, 2013 | 72.56 | 72.95 | 71.69 | 72.16 | 1,412,104 | -0.39(-0.54%) |
Jan 02, 2013 | 73.45 | 73.45 | 72.37 | 72.55 | 711,442 | -0.23(-0.32%) |
Dec 31, 2012 | 71.86 | 72.89 | 71.42 | 72.78 | 522,183 | +0.95(+1.32%) |
Dec 28, 2012 | 71.60 | 72.17 | 71.53 | 71.83 | 392,136 | -0.05(-0.07%) |
Dec 27, 2012 | 71.68 | 72.19 | 71.27 | 71.89 | 537,183 | +0.36(+0.50%) |
Dec 26, 2012 | 71.38 | 71.88 | 71.26 | 71.53 | 403,496 | +0.11(+0.15%) |
Dec 24, 2012 | 70.64 | 72.03 | 70.64 | 71.42 | 307,305 | +0.40(+0.57%) |
Dec 21, 2012 | 70.51 | 71.43 | 69.57 | 71.02 | 986,585 | +0.73(+1.03%) |
Dec 20, 2012 | 71.40 | 71.76 | 70.18 | 70.29 | 922,839 | -1.29(-1.80%) |
Dec 19, 2012 | 71.32 | 71.77 | 70.94 | 71.58 | 760,557 | +0.45(+0.63%) |
Dec 18, 2012 | 71.85 | 71.98 | 70.79 | 71.13 | 673,464 | -0.62(-0.86%) |
Dec 17, 2012 | 71.91 | 72.12 | 71.08 | 71.75 | 916,564 | +1.03(+1.46%) |
Dec 14, 2012 | 71.03 | 71.35 | 70.50 | 70.72 | 480,916 | -0.30(-0.42%) |
Dec 13, 2012 | 72.07 | 72.15 | 70.96 | 71.02 | 597,884 | -0.94(-1.31%) |
Dec 12, 2012 | 72.11 | 72.59 | 71.73 | 71.96 | 619,294 | +0.27(+0.37%) |
Dec 11, 2012 | 72.22 | 72.69 | 71.49 | 71.69 | 479,378 | -0.24(-0.34%) |
Dec 10, 2012 | 71.96 | 72.84 | 71.88 | 71.93 | 483,200 | +0.04(+0.06%) |
Dec 07, 2012 | 72.22 | 72.50 | 71.58 | 71.89 | 538,343 | +0.04(+0.05%) |
Dec 06, 2012 | 72.64 | 72.94 | 71.68 | 71.85 | 726,263 | -0.94(-1.29%) |
Dec 05, 2012 | 72.59 | 73.05 | 72.44 | 72.79 | 331,688 | +0.28(+0.38%) |
Dec 04, 2012 | 72.48 | 73.08 | 72.38 | 72.51 | 299,710 | -1.39(-1.88%) |
Nov 30, 2012 | 72.48 | 73.90 | 72.07 | 73.90 | 745,565 | +1.43(+1.97%) |
Nov 29, 2012 | 72.79 | 73.02 | 72.31 | 72.48 | 220,171 | -0.29(-0.39%) |
Nov 28, 2012 | 71.97 | 72.77 | 71.55 | 72.76 | 319,800 | +0.79(+1.10%) |
Nov 27, 2012 | 72.61 | 72.61 | 71.72 | 71.97 | 444,515 | -0.60(-0.82%) |
Nov 26, 2012 | 72.33 | 73.19 | 72.11 | 72.56 | 547,469 | -0.05(-0.07%) |
Nov 23, 2012 | 71.94 | 72.79 | 71.94 | 72.62 | 113,737 | +0.69(+0.96%) |
Nov 21, 2012 | 71.92 | 72.00 | 71.47 | 71.93 | 300,013 | +0.36(+0.50%) |
Nov 20, 2012 | 71.12 | 71.83 | 71.05 | 71.57 | 376,441 | -0.03(-0.04%) |
Nov 19, 2012 | 71.26 | 72.03 | 70.81 | 71.60 | 445,389 | +0.36(+0.50%) |
Nov 16, 2012 | 70.56 | 71.28 | 70.22 | 71.24 | 572,705 | +0.44(+0.62%) |
Nov 15, 2012 | 70.63 | 71.11 | 70.28 | 70.81 | 438,092 | +0.20(+0.28%) |
Nov 14, 2012 | 71.22 | 71.64 | 70.49 | 70.61 | 523,511 | -0.07(-0.10%) |
Nov 13, 2012 | 69.90 | 71.42 | 69.65 | 70.68 | 568,544 | +0.67(+0.96%) |
Nov 12, 2012 | 70.77 | 70.77 | 69.95 | 70.01 | 441,734 | -0.12(-0.18%) |
Nov 09, 2012 | 69.96 | 70.37 | 69.33 | 70.14 | 509,819 | -0.04(-0.06%) |
Nov 08, 2012 | 69.62 | 70.85 | 69.46 | 70.18 | 569,573 | +0.64(+0.92%) |
Nov 07, 2012 | 69.69 | 69.89 | 68.85 | 69.54 | 349,074 | -0.69(-0.98%) |
Nov 06, 2012 | 69.24 | 70.23 | 69.24 | 70.22 | 399,302 | +0.90(+1.30%) |
Nov 05, 2012 | 68.79 | 69.55 | 67.89 | 69.32 | 573,294 | +0.29(+0.43%) |
Nov 02, 2012 | 69.93 | 70.90 | 68.08 | 69.03 | 1,661,806 | -3.21(-4.44%) |
Nov 01, 2012 | 72.85 | 73.21 | 72.00 | 72.23 | 596,451 | -0.42(-0.58%) |
Oct 31, 2012 | 71.63 | 72.95 | 71.16 | 72.65 | 484,613 | +0.14(+0.20%) |
Oct 26, 2012 | 73.23 | 72.51 | 72.51 | 72.51 | 288,693 | -0.79(-1.07%) |
Oct 25, 2012 | 72.89 | 73.53 | 72.71 | 73.30 | 441,606 | +0.84(+1.16%) |
Oct 24, 2012 | 72.92 | 73.02 | 72.15 | 72.46 | 189,058 | -0.14(-0.20%) |
Oct 23, 2012 | 72.79 | 73.05 | 71.95 | 72.60 | 723,354 | +0.35(+0.48%) |
Oct 19, 2012 | 72.08 | 72.43 | 71.46 | 72.25 | 411,971 | +0.11(+0.15%) |
Oct 18, 2012 | 71.31 | 72.54 | 71.31 | 72.14 | 458,126 | +0.84(+1.18%) |
Oct 17, 2012 | 71.44 | 71.44 | 70.85 | 71.31 | 562,886 | +0.05(+0.08%) |
Oct 16, 2012 | 70.90 | 71.40 | 70.41 | 71.25 | 203,988 | +0.78(+1.10%) |
Oct 15, 2012 | 69.58 | 70.55 | 69.52 | 70.47 | 213,518 | +0.90(+1.30%) |
Oct 12, 2012 | 70.19 | 70.62 | 69.46 | 69.57 | 241,081 | -0.28(-0.40%) |
Oct 11, 2012 | 70.23 | 70.23 | 69.71 | 69.85 | 163,195 | +0.15(+0.22%) |
Oct 10, 2012 | 70.03 | 70.19 | 69.42 | 69.70 | 297,987 | -0.16(-0.23%) |
Oct 09, 2012 | 68.97 | 70.15 | 68.97 | 69.86 | 275,446 | -0.28(-0.39%) |
Oct 08, 2012 | 69.98 | 70.47 | 69.54 | 70.14 | 122,329 | +0.08(+0.11%) |
Oct 05, 2012 | 69.55 | 70.26 | 69.55 | 70.06 | 213,108 | +0.84(+1.21%) |
Oct 04, 2012 | 68.96 | 69.25 | 68.80 | 69.22 | 309,427 | +0.44(+0.64%) |
Oct 03, 2012 | 69.21 | 69.21 | 68.55 | 68.78 | 256,822 | -0.25(-0.36%) |
Oct 02, 2012 | 67.72 | 69.05 | 67.23 | 69.03 | 248,650 | +0.08(+0.12%) |