Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 88.54 | 89.74 | 88.54 | 89.45 | 0 | +0.19(+0.21%) |
Sep 26, 2013 | 90.17 | 90.17 | 88.73 | 89.26 | 40,602 | -0.48(-0.53%) |
Sep 25, 2013 | 89.74 | 90.88 | 89.74 | 89.74 | 26,277 | +0.10(+0.11%) |
Sep 24, 2013 | 89.83 | 90.50 | 89.40 | 89.64 | 34,727 | -0.19(-0.21%) |
Sep 23, 2013 | 89.93 | 90.40 | 89.40 | 89.83 | 64,044 | +0.19(+0.21%) |
Sep 20, 2013 | 89.78 | 91.12 | 89.36 | 89.64 | 0 | -0.05(-0.05%) |
Sep 19, 2013 | 89.31 | 89.74 | 88.50 | 89.69 | 33,871 | +0.57(+0.64%) |
Sep 18, 2013 | 88.73 | 89.50 | 87.69 | 89.12 | 0 | +0.29(+0.32%) |
Sep 17, 2013 | 87.64 | 89.13 | 86.54 | 88.83 | 0 | +1.00(+1.14%) |
Sep 16, 2013 | 88.07 | 88.02 | 87.11 | 87.83 | 0 | +0.72(+0.82%) |
Sep 13, 2013 | 86.92 | 87.26 | 86.54 | 87.11 | 0 | +0.43(+0.50%) |
Sep 12, 2013 | 86.83 | 87.02 | 86.21 | 86.68 | 0 | -0.33(-0.38%) |
Sep 11, 2013 | 86.40 | 87.21 | 81.10 | 87.02 | 0 | -0.43(-0.49%) |
Sep 10, 2013 | 86.25 | 87.54 | 85.44 | 87.45 | 46,659 | +1.77(+2.06%) |
Sep 09, 2013 | 86.49 | 87.15 | 85.35 | 85.68 | 0 | -0.72(-0.83%) |
Sep 06, 2013 | 86.83 | 86.92 | 84.97 | 86.40 | 0 | -0.52(-0.60%) |
Sep 05, 2013 | 86.83 | 87.40 | 86.06 | 86.92 | 39,394 | +0.38(+0.44%) |
Sep 04, 2013 | 85.87 | 86.68 | 84.92 | 86.54 | 0 | -0.62(-0.71%) |
Sep 03, 2013 | 87.11 | 87.97 | 86.30 | 87.16 | 0 | +1.38(+1.61%) |
Aug 30, 2013 | 87.73 | 88.02 | 85.68 | 85.78 | 0 | -2.34(-2.65%) |
Aug 29, 2013 | 87.54 | 88.59 | 87.07 | 88.11 | 28,125 | +0.62(+0.71%) |
Aug 28, 2013 | 87.54 | 87.76 | 86.71 | 87.49 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 87.26 | 88.35 | 87.26 | 87.49 | 42,794 | -0.48(-0.54%) |
Aug 26, 2013 | 88.07 | 88.59 | 87.45 | 87.97 | 0 | -0.05(-0.05%) |
Aug 23, 2013 | 88.93 | 89.78 | 87.66 | 88.02 | 0 | -0.95(-1.07%) |
Aug 22, 2013 | 89.21 | 89.59 | 85.87 | 88.97 | 109,728 | -0.19(-0.21%) |
Aug 21, 2013 | 88.35 | 89.40 | 87.92 | 89.16 | 0 | +0.29(+0.32%) |
Aug 20, 2013 | 87.30 | 88.88 | 86.83 | 88.88 | 41,346 | +1.34(+1.53%) |
Aug 19, 2013 | 87.30 | 88.07 | 87.02 | 87.54 | 44,686 | +0.38(+0.44%) |
Aug 16, 2013 | 85.73 | 87.16 | 85.73 | 87.16 | 0 | +1.05(+1.22%) |
Aug 15, 2013 | 85.97 | 86.40 | 85.07 | 86.11 | 65,365 | -0.83(-0.96%) |
Aug 14, 2013 | 86.11 | 87.35 | 85.73 | 86.95 | 35,098 | +0.74(+0.86%) |
Aug 13, 2013 | 86.59 | 86.97 | 85.35 | 86.21 | 21,405 | -0.05(-0.06%) |
Aug 12, 2013 | 85.74 | 86.63 | 85.74 | 86.25 | 19,292 | +0.14(+0.16%) |
Aug 09, 2013 | 86.54 | 87.29 | 85.92 | 86.11 | 30,529 | -0.47(-0.54%) |
Aug 08, 2013 | 87.43 | 87.90 | 86.16 | 86.58 | 31,375 | -0.42(-0.49%) |
Aug 07, 2013 | 88.23 | 88.33 | 87.01 | 87.01 | 31,625 | -1.32(-1.49%) |
Aug 06, 2013 | 88.89 | 89.03 | 88.05 | 88.33 | 26,472 | -0.66(-0.74%) |
Aug 05, 2013 | 89.65 | 90.31 | 88.80 | 88.99 | 54,256 | -0.80(-0.89%) |
Aug 02, 2013 | 86.77 | 89.98 | 84.93 | 89.79 | 57,542 | +3.39(+3.93%) |
Aug 01, 2013 | 86.16 | 86.72 | 85.41 | 86.40 | 48,900 | +1.04(+1.21%) |
Jul 31, 2013 | 85.36 | 85.97 | 84.46 | 85.36 | 0 | +0.14(+0.17%) |
Jul 30, 2013 | 85.83 | 85.92 | 84.65 | 85.22 | 0 | +0.14(+0.17%) |
Jul 29, 2013 | 85.92 | 86.02 | 84.65 | 85.08 | 0 | -0.80(-0.93%) |
Jul 26, 2013 | 85.92 | 86.16 | 85.22 | 85.88 | 0 | -0.52(-0.60%) |
Jul 25, 2013 | 85.59 | 86.49 | 84.56 | 86.40 | 0 | +0.85(+0.99%) |
Jul 24, 2013 | 86.54 | 86.54 | 85.03 | 85.55 | 0 | +0.05(+0.06%) |
Jul 23, 2013 | 86.58 | 86.82 | 85.36 | 85.50 | 0 | -0.71(-0.82%) |
Jul 22, 2013 | 84.60 | 86.35 | 84.60 | 86.21 | 0 | +1.23(+1.44%) |
Jul 19, 2013 | 84.79 | 85.31 | 84.02 | 84.98 | 0 | +0.71(+0.84%) |
Jul 18, 2013 | 84.42 | 84.89 | 83.57 | 84.27 | 0 | +0.19(+0.22%) |
Jul 17, 2013 | 84.13 | 84.79 | 82.91 | 84.09 | 26,623 | +0.61(+0.73%) |
Jul 16, 2013 | 83.71 | 83.90 | 82.91 | 83.47 | 0 | -0.14(-0.17%) |
Jul 15, 2013 | 83.57 | 83.94 | 82.67 | 83.61 | 0 | +0.33(+0.40%) |
Jul 12, 2013 | 83.52 | 83.90 | 83.14 | 83.28 | 0 | -0.14(-0.17%) |
Jul 11, 2013 | 83.76 | 84.32 | 82.95 | 83.43 | 0 | +0.90(+1.09%) |
Jul 10, 2013 | 82.67 | 83.57 | 82.20 | 82.53 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 81.45 | 83.99 | 80.74 | 82.53 | 0 | +1.74(+2.16%) |
Jul 08, 2013 | 79.61 | 80.79 | 79.56 | 80.79 | 0 | +1.08(+1.36%) |
Jul 05, 2013 | 81.07 | 81.07 | 79.14 | 79.70 | 0 | -0.09(-0.12%) |
Jul 03, 2013 | 79.70 | 80.55 | 79.05 | 79.80 | 0 | -0.05(-0.06%) |
Jul 02, 2013 | 81.16 | 81.64 | 79.14 | 79.84 | 0 | -1.13(-1.40%) |
Jul 01, 2013 | 80.65 | 81.73 | 80.13 | 80.98 | 0 | +1.37(+1.72%) |
Jun 28, 2013 | 80.36 | 82.04 | 79.47 | 79.61 | 111,465 | -0.71(-0.88%) |
Jun 27, 2013 | 79.14 | 80.83 | 79.04 | 80.32 | 0 | +1.84(+2.34%) |
Jun 26, 2013 | 79.89 | 80.48 | 78.01 | 78.48 | 0 | -0.52(-0.66%) |
Jun 25, 2013 | 76.36 | 79.47 | 75.18 | 79.00 | 0 | +3.58(+4.75%) |
Jun 24, 2013 | 74.24 | 76.12 | 73.93 | 75.41 | 0 | +0.24(+0.31%) |
Jun 21, 2013 | 77.20 | 77.25 | 74.99 | 75.18 | 123,132 | -1.65(-2.15%) |
Jun 20, 2013 | 77.77 | 79.82 | 75.39 | 76.83 | 0 | -2.22(-2.80%) |
Jun 19, 2013 | 80.88 | 81.92 | 78.85 | 79.04 | 0 | -1.60(-1.99%) |
Jun 18, 2013 | 80.17 | 81.73 | 79.33 | 80.65 | 0 | +0.80(+1.00%) |
Jun 17, 2013 | 80.74 | 81.35 | 79.37 | 79.84 | 0 | +0.05(+0.06%) |
Jun 14, 2013 | 80.22 | 81.35 | 79.18 | 79.80 | 0 | -0.38(-0.47%) |
Jun 13, 2013 | 78.62 | 80.22 | 78.19 | 80.17 | 43,694 | +1.79(+2.29%) |
Jun 12, 2013 | 80.22 | 80.22 | 77.86 | 78.38 | 31,099 | -1.08(-1.36%) |
Jun 11, 2013 | 80.17 | 80.27 | 78.76 | 79.47 | 43,750 | -1.32(-1.63%) |
Jun 10, 2013 | 81.31 | 81.35 | 80.08 | 80.79 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 81.40 | 82.11 | 80.55 | 80.79 | 0 | +0.19(+0.23%) |
Jun 06, 2013 | 79.56 | 80.88 | 79.04 | 80.60 | 40,248 | +0.94(+1.18%) |
Jun 05, 2013 | 82.20 | 82.20 | 79.61 | 79.66 | 0 | -2.55(-3.10%) |
Jun 04, 2013 | 82.44 | 84.42 | 81.64 | 82.20 | 0 | -0.09(-0.11%) |
Jun 03, 2013 | 79.75 | 82.48 | 79.40 | 82.29 | 93,940 | +4.01(+5.12%) |
May 31, 2013 | 79.14 | 79.72 | 78.19 | 78.29 | 35,144 | -1.13(-1.42%) |
May 30, 2013 | 80.65 | 80.74 | 79.33 | 79.42 | 28,758 | -0.71(-0.88%) |
May 29, 2013 | 81.12 | 81.12 | 79.56 | 80.13 | 35,682 | -1.23(-1.51%) |
May 28, 2013 | 82.29 | 83.42 | 80.69 | 81.35 | 50,627 | +0.24(+0.29%) |
May 24, 2013 | 81.64 | 82.25 | 80.83 | 81.12 | 0 | -0.75(-0.92%) |
May 23, 2013 | 79.99 | 81.97 | 79.99 | 81.87 | 0 | +1.41(+1.76%) |
May 22, 2013 | 80.41 | 81.07 | 79.89 | 80.46 | 0 | -0.09(-0.12%) |
May 21, 2013 | 80.55 | 81.54 | 79.75 | 80.55 | 0 | +0.14(+0.18%) |
May 20, 2013 | 79.37 | 81.21 | 79.37 | 80.41 | 0 | +0.57(+0.71%) |
May 17, 2013 | 79.09 | 79.94 | 78.34 | 79.84 | 0 | +0.85(+1.07%) |
May 16, 2013 | 78.19 | 79.89 | 78.19 | 79.00 | 50,490 | +0.33(+0.42%) |
May 15, 2013 | 78.85 | 79.37 | 78.57 | 78.67 | 0 | -0.33(-0.42%) |
May 13, 2013 | 78.58 | 79.18 | 77.97 | 79.00 | 0 | +0.00(+0.00%) |
May 10, 2013 | 78.76 | 79.87 | 78.72 | 79.00 | 0 | +0.19(+0.24%) |
May 09, 2013 | 78.20 | 79.42 | 77.97 | 78.81 | 0 | +0.19(+0.24%) |
May 08, 2013 | 79.97 | 80.34 | 78.16 | 78.62 | 0 | -1.40(-1.74%) |
May 07, 2013 | 77.18 | 81.14 | 77.18 | 80.02 | 0 | +2.33(+2.99%) |
May 06, 2013 | 78.20 | 78.81 | 76.67 | 77.69 | 0 | -0.33(-0.42%) |
May 03, 2013 | 88.39 | 88.39 | 74.34 | 78.02 | 0 | +3.68(+4.94%) |
May 02, 2013 | 72.48 | 74.67 | 72.48 | 74.34 | 0 | +2.00(+2.77%) |
May 01, 2013 | 74.99 | 75.69 | 72.11 | 72.34 | 0 | -3.21(-4.25%) |
Apr 30, 2013 | 77.23 | 77.32 | 75.32 | 75.55 | 0 | -1.54(-1.99%) |
Apr 29, 2013 | 76.06 | 77.69 | 75.69 | 77.09 | 38,124 | +1.30(+1.72%) |
Apr 26, 2013 | 76.02 | 76.02 | 74.83 | 75.79 | 56,192 | -0.23(-0.31%) |
Apr 25, 2013 | 75.04 | 76.44 | 74.72 | 76.02 | 0 | +1.26(+1.68%) |
Apr 24, 2013 | 73.51 | 74.81 | 73.09 | 74.76 | 27,653 | +1.44(+1.97%) |
Apr 23, 2013 | 72.34 | 73.74 | 71.69 | 73.32 | 34,612 | +1.72(+2.40%) |
Apr 22, 2013 | 65.50 | 72.08 | 65.18 | 71.60 | 72,669 | +4.79(+7.17%) |
Apr 19, 2013 | 66.62 | 67.97 | 66.48 | 66.81 | 63,200 | +0.14(+0.21%) |
Apr 18, 2013 | 68.90 | 68.90 | 66.34 | 66.67 | 57,472 | -2.05(-2.98%) |
Apr 17, 2013 | 70.81 | 71.55 | 67.64 | 68.71 | 35,111 | -2.79(-3.90%) |
Apr 16, 2013 | 70.81 | 71.78 | 70.30 | 71.51 | 29,896 | +1.26(+1.79%) |
Apr 15, 2013 | 73.23 | 73.51 | 70.11 | 70.25 | 37,382 | -3.49(-4.73%) |
Apr 12, 2013 | 73.04 | 73.74 | 71.97 | 73.74 | 20,068 | +0.65(+0.89%) |
Apr 11, 2013 | 73.74 | 74.11 | 73.09 | 73.09 | 16,214 | -0.84(-1.13%) |
Apr 10, 2013 | 72.90 | 74.86 | 72.27 | 73.92 | 40,450 | +1.63(+2.25%) |
Apr 09, 2013 | 72.95 | 73.13 | 71.92 | 72.30 | 24,498 | -0.37(-0.51%) |
Apr 08, 2013 | 71.92 | 72.69 | 71.27 | 72.67 | 15,201 | +1.02(+1.43%) |
Apr 05, 2013 | 70.06 | 71.74 | 70.02 | 71.64 | 22,300 | +0.47(+0.65%) |
Apr 04, 2013 | 71.46 | 71.60 | 70.40 | 71.18 | 30,171 | +0.00(+0.00%) |
Apr 03, 2013 | 71.37 | 72.30 | 70.58 | 71.18 | 25,659 | -0.28(-0.39%) |
Apr 02, 2013 | 71.92 | 71.92 | 70.85 | 71.46 | 68,374 | +0.00(+0.00%) |
Apr 01, 2013 | 73.09 | 73.37 | 69.92 | 71.46 | 56,253 | -1.95(-2.66%) |
Mar 28, 2013 | 72.53 | 74.11 | 72.53 | 73.41 | 62,185 | +1.72(+2.40%) |
Mar 27, 2013 | 71.18 | 72.58 | 70.81 | 71.69 | 21,160 | +0.00(+0.00%) |
Mar 26, 2013 | 70.76 | 72.25 | 70.13 | 71.69 | 36,904 | +1.40(+1.99%) |
Mar 25, 2013 | 69.97 | 70.58 | 68.90 | 70.30 | 14,374 | +0.33(+0.47%) |
Mar 22, 2013 | 69.69 | 70.16 | 69.64 | 69.97 | 14,012 | +0.33(+0.47%) |
Mar 21, 2013 | 70.34 | 70.58 | 69.16 | 69.64 | 23,693 | -1.07(-1.51%) |
Mar 20, 2013 | 71.46 | 71.55 | 70.53 | 70.71 | 29,356 | -0.37(-0.52%) |
Mar 19, 2013 | 71.27 | 71.89 | 70.16 | 71.09 | 24,679 | +0.09(+0.13%) |
Mar 18, 2013 | 71.32 | 71.92 | 70.53 | 70.99 | 21,439 | -1.30(-1.80%) |
Mar 15, 2013 | 70.95 | 73.13 | 70.20 | 72.30 | 58,722 | +1.49(+2.10%) |
Mar 14, 2013 | 69.83 | 70.99 | 69.83 | 70.81 | 23,901 | +0.88(+1.26%) |
Mar 13, 2013 | 68.25 | 70.11 | 67.36 | 69.92 | 55,874 | +1.54(+2.24%) |
Mar 12, 2013 | 69.41 | 69.55 | 67.78 | 68.39 | 38,519 | -1.21(-1.74%) |
Mar 11, 2013 | 68.85 | 71.41 | 68.85 | 69.60 | 28,641 | +0.56(+0.81%) |
Mar 08, 2013 | 70.34 | 70.34 | 68.43 | 69.04 | 67,760 | -0.60(-0.87%) |
Mar 07, 2013 | 69.50 | 69.78 | 68.53 | 69.64 | 27,534 | -0.05(-0.07%) |
Mar 06, 2013 | 70.53 | 70.67 | 69.41 | 69.69 | 18,355 | -0.79(-1.12%) |
Mar 05, 2013 | 69.97 | 70.85 | 69.69 | 70.48 | 22,233 | +1.02(+1.47%) |
Mar 04, 2013 | 69.92 | 70.15 | 68.68 | 69.46 | 58,967 | -0.46(-0.66%) |
Mar 01, 2013 | 69.32 | 70.51 | 68.77 | 69.92 | 38,041 | +0.00(+0.00%) |
Feb 28, 2013 | 69.92 | 70.70 | 69.46 | 69.92 | 47,605 | +0.18(+0.26%) |
Feb 27, 2013 | 69.50 | 70.83 | 69.37 | 69.73 | 34,918 | +0.05(+0.07%) |
Feb 26, 2013 | 69.23 | 70.93 | 68.95 | 69.69 | 46,013 | +1.24(+1.81%) |
Feb 22, 2013 | 63.54 | 68.45 | 61.34 | 68.45 | 121,320 | -0.64(-0.93%) |
Feb 21, 2013 | 70.47 | 70.70 | 68.63 | 69.09 | 42,283 | -1.38(-1.95%) |
Feb 20, 2013 | 70.51 | 71.75 | 70.21 | 70.47 | 36,712 | -0.23(-0.32%) |
Feb 19, 2013 | 71.25 | 71.25 | 70.28 | 70.70 | 36,169 | -0.60(-0.84%) |
Feb 15, 2013 | 71.57 | 71.75 | 70.38 | 71.29 | 24,787 | +0.14(+0.19%) |
Feb 14, 2013 | 70.88 | 72.39 | 70.88 | 71.15 | 14,903 | +0.05(+0.06%) |
Feb 13, 2013 | 71.25 | 71.52 | 70.60 | 71.11 | 14,117 | -0.14(-0.19%) |
Feb 12, 2013 | 70.56 | 71.84 | 70.47 | 71.25 | 18,325 | +0.78(+1.11%) |
Feb 11, 2013 | 71.02 | 71.66 | 69.69 | 70.47 | 18,187 | -0.69(-0.97%) |
Feb 08, 2013 | 69.55 | 71.61 | 69.55 | 71.15 | 30,696 | +1.83(+2.65%) |
Feb 07, 2013 | 70.15 | 70.38 | 69.14 | 69.32 | 18,794 | -0.64(-0.92%) |
Feb 06, 2013 | 69.37 | 70.15 | 68.31 | 69.96 | 18,723 | -0.28(-0.39%) |
Feb 04, 2013 | 70.60 | 70.74 | 69.92 | 70.24 | 35,790 | -0.64(-0.91%) |
Feb 01, 2013 | 70.56 | 71.66 | 70.05 | 70.88 | 70,986 | +0.83(+1.18%) |
Jan 31, 2013 | 68.36 | 70.28 | 68.22 | 70.05 | 79,208 | +1.79(+2.62%) |
Jan 30, 2013 | 69.09 | 69.47 | 67.49 | 68.27 | 36,049 | -0.96(-1.39%) |
Jan 29, 2013 | 68.77 | 69.32 | 68.40 | 69.23 | 26,082 | +0.50(+0.73%) |
Jan 28, 2013 | 68.50 | 69.00 | 68.31 | 68.72 | 37,884 | +0.18(+0.27%) |
Jan 25, 2013 | 68.91 | 68.94 | 68.22 | 68.54 | 25,394 | +0.00(+0.00%) |
Jan 24, 2013 | 68.13 | 68.66 | 67.62 | 68.54 | 42,118 | +0.60(+0.88%) |
Jan 23, 2013 | 68.54 | 68.72 | 67.67 | 67.95 | 62,301 | -0.46(-0.67%) |
Jan 22, 2013 | 68.13 | 68.59 | 67.26 | 68.40 | 39,550 | +0.46(+0.67%) |
Jan 18, 2013 | 68.45 | 68.68 | 67.07 | 67.95 | 31,930 | -0.60(-0.87%) |
Jan 17, 2013 | 69.05 | 69.55 | 67.85 | 68.54 | 36,377 | -0.18(-0.27%) |
Jan 16, 2013 | 68.59 | 68.95 | 68.24 | 68.72 | 31,371 | -0.23(-0.33%) |
Jan 15, 2013 | 68.45 | 69.05 | 68.08 | 68.95 | 55,492 | +0.00(+0.00%) |
Jan 14, 2013 | 68.72 | 69.41 | 68.50 | 68.95 | 29,609 | -0.18(-0.27%) |
Jan 11, 2013 | 69.41 | 69.96 | 69.00 | 69.14 | 35,211 | -0.09(-0.13%) |
Jan 10, 2013 | 69.46 | 69.55 | 68.86 | 69.23 | 36,636 | +0.00(+0.00%) |
Jan 09, 2013 | 69.64 | 69.95 | 69.00 | 69.23 | 44,430 | -0.09(-0.13%) |
Jan 08, 2013 | 71.06 | 71.06 | 68.45 | 69.32 | 56,619 | -1.60(-2.26%) |
Jan 07, 2013 | 69.92 | 70.93 | 69.05 | 70.93 | 32,825 | +0.41(+0.59%) |
Jan 04, 2013 | 71.25 | 71.25 | 70.24 | 70.51 | 20,434 | -0.32(-0.45%) |
Jan 03, 2013 | 69.55 | 71.15 | 69.00 | 70.83 | 42,957 | +1.19(+1.71%) |
Jan 02, 2013 | 68.68 | 69.83 | 64.83 | 69.64 | 83,941 | +4.81(+7.43%) |
Dec 31, 2012 | 63.96 | 64.97 | 62.95 | 64.83 | 39,567 | +0.73(+1.14%) |
Dec 28, 2012 | 64.32 | 65.06 | 63.68 | 64.09 | 22,132 | -0.69(-1.06%) |
Dec 27, 2012 | 64.42 | 64.83 | 63.50 | 64.78 | 19,397 | +0.41(+0.64%) |
Dec 26, 2012 | 65.10 | 65.61 | 64.14 | 64.37 | 28,744 | -0.69(-1.06%) |
Dec 24, 2012 | 65.97 | 65.97 | 63.67 | 65.06 | 16,423 | -1.05(-1.60%) |
Dec 21, 2012 | 65.29 | 66.12 | 63.96 | 66.11 | 100,295 | +0.46(+0.70%) |
Dec 20, 2012 | 65.88 | 66.28 | 65.33 | 65.65 | 31,871 | -0.28(-0.42%) |
Dec 19, 2012 | 65.10 | 65.97 | 64.19 | 65.93 | 34,865 | +0.87(+1.34%) |
Dec 18, 2012 | 65.29 | 66.25 | 64.78 | 65.06 | 49,728 | -0.05(-0.07%) |
Dec 17, 2012 | 64.32 | 65.24 | 64.19 | 65.10 | 27,258 | +0.96(+1.50%) |
Dec 14, 2012 | 65.47 | 65.84 | 63.91 | 64.14 | 28,956 | -1.51(-2.31%) |
Dec 13, 2012 | 66.20 | 66.80 | 64.32 | 65.65 | 43,762 | -0.69(-1.04%) |
Dec 12, 2012 | 67.67 | 67.67 | 65.47 | 66.34 | 29,415 | -0.60(-0.89%) |
Dec 11, 2012 | 67.26 | 67.49 | 66.52 | 66.94 | 34,940 | +0.28(+0.41%) |
Dec 10, 2012 | 66.48 | 67.03 | 66.09 | 66.66 | 27,775 | +0.09(+0.14%) |
Dec 07, 2012 | 66.94 | 66.94 | 64.99 | 66.57 | 18,103 | +0.05(+0.07%) |
Dec 06, 2012 | 65.79 | 66.71 | 65.16 | 66.52 | 19,172 | +0.50(+0.76%) |
Dec 05, 2012 | 66.25 | 66.43 | 65.38 | 66.02 | 41,675 | +0.00(+0.00%) |
Dec 04, 2012 | 66.85 | 66.85 | 65.03 | 66.02 | 64,449 | +0.46(+0.70%) |
Nov 30, 2012 | 65.93 | 65.93 | 64.74 | 65.56 | 53,025 | +0.09(+0.14%) |
Nov 29, 2012 | 64.05 | 65.52 | 63.50 | 65.47 | 146,385 | +1.97(+3.10%) |
Nov 28, 2012 | 61.16 | 63.59 | 60.79 | 63.50 | 65,466 | +2.11(+3.44%) |
Nov 27, 2012 | 61.02 | 62.99 | 60.93 | 61.39 | 37,615 | +0.18(+0.29%) |
Nov 26, 2012 | 60.75 | 61.57 | 60.75 | 61.21 | 44,934 | +0.32(+0.53%) |
Nov 23, 2012 | 60.93 | 61.70 | 60.75 | 60.88 | 27,463 | +0.28(+0.45%) |
Nov 21, 2012 | 60.75 | 61.71 | 59.88 | 60.61 | 62,830 | -0.18(-0.30%) |
Nov 20, 2012 | 61.07 | 61.53 | 60.33 | 60.79 | 53,929 | -0.32(-0.53%) |
Nov 19, 2012 | 62.17 | 63.04 | 60.24 | 61.11 | 65,346 | +0.28(+0.45%) |
Nov 16, 2012 | 60.52 | 62.63 | 60.06 | 60.84 | 138,951 | +0.60(+0.99%) |
Nov 15, 2012 | 60.47 | 62.03 | 59.92 | 60.24 | 36,778 | -0.14(-0.23%) |
Nov 14, 2012 | 62.99 | 63.91 | 60.38 | 60.38 | 56,887 | -2.47(-3.93%) |
Nov 13, 2012 | 63.04 | 63.77 | 62.54 | 62.86 | 30,826 | -0.37(-0.58%) |
Nov 12, 2012 | 63.09 | 63.54 | 62.41 | 63.22 | 93,705 | +0.18(+0.29%) |
Nov 09, 2012 | 62.32 | 63.27 | 62.32 | 63.04 | 81,570 | +0.36(+0.58%) |
Nov 08, 2012 | 63.18 | 63.36 | 62.46 | 62.68 | 91,913 | -0.27(-0.43%) |
Nov 07, 2012 | 62.50 | 63.18 | 61.78 | 62.95 | 103,068 | -0.18(-0.29%) |
Nov 06, 2012 | 62.95 | 63.40 | 62.41 | 63.13 | 79,385 | +0.81(+1.30%) |
Nov 05, 2012 | 62.91 | 63.18 | 61.73 | 62.32 | 43,039 | -0.45(-0.72%) |
Nov 02, 2012 | 68.59 | 75.16 | 61.33 | 62.77 | 420,756 | -6.50(-9.38%) |
Nov 01, 2012 | 69.99 | 71.26 | 68.55 | 69.27 | 121,840 | -0.50(-0.71%) |
Oct 31, 2012 | 69.72 | 70.60 | 68.86 | 69.77 | 74,755 | +0.09(+0.13%) |
Oct 26, 2012 | 69.04 | 69.68 | 69.68 | 69.68 | 151,172 | +0.45(+0.65%) |
Oct 25, 2012 | 70.85 | 70.85 | 68.77 | 69.23 | 28,346 | -0.95(-1.35%) |
Oct 24, 2012 | 71.08 | 71.21 | 69.90 | 70.17 | 58,197 | -0.63(-0.89%) |
Oct 23, 2012 | 70.89 | 72.16 | 70.17 | 70.80 | 84,545 | +0.45(+0.64%) |
Oct 19, 2012 | 71.48 | 71.77 | 69.72 | 70.35 | 25,111 | -1.71(-2.38%) |
Oct 18, 2012 | 72.20 | 72.25 | 71.53 | 72.07 | 38,261 | -0.05(-0.06%) |
Oct 17, 2012 | 72.20 | 73.04 | 71.66 | 72.11 | 34,713 | -0.05(-0.06%) |
Oct 16, 2012 | 72.25 | 75.01 | 71.30 | 72.16 | 32,462 | +0.23(+0.31%) |
Oct 15, 2012 | 72.38 | 72.88 | 71.93 | 71.93 | 39,942 | -0.27(-0.38%) |
Oct 12, 2012 | 72.93 | 73.65 | 71.71 | 72.20 | 36,988 | -0.45(-0.62%) |
Oct 11, 2012 | 73.87 | 74.50 | 72.25 | 72.65 | 61,319 | -0.90(-1.23%) |
Oct 10, 2012 | 72.88 | 73.96 | 71.93 | 73.56 | 12,836 | +0.95(+1.31%) |
Oct 09, 2012 | 73.38 | 73.56 | 71.62 | 72.61 | 29,255 | -0.81(-1.11%) |
Oct 08, 2012 | 73.83 | 74.19 | 72.94 | 73.42 | 20,808 | -0.59(-0.79%) |
Oct 05, 2012 | 73.38 | 75.63 | 72.84 | 74.01 | 43,599 | +0.81(+1.11%) |
Oct 04, 2012 | 73.20 | 73.87 | 71.98 | 73.20 | 27,356 | +0.09(+0.12%) |
Oct 03, 2012 | 73.24 | 74.23 | 71.93 | 73.11 | 39,420 | -0.14(-0.18%) |
Oct 02, 2012 | 74.05 | 74.05 | 71.86 | 73.24 | 33,490 | -0.63(-0.86%) |