Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 70.99 | 71.84 | 70.76 | 71.29 | 28,831 | +0.90(+1.28%) |
Sep 26, 2013 | 70.86 | 70.92 | 70.38 | 70.39 | 14,045 | -0.23(-0.33%) |
Sep 25, 2013 | 70.10 | 70.84 | 70.10 | 70.62 | 25,356 | +0.25(+0.36%) |
Sep 24, 2013 | 69.80 | 70.63 | 69.62 | 70.37 | 12,267 | +0.63(+0.90%) |
Sep 23, 2013 | 69.50 | 70.09 | 69.17 | 69.74 | 9,211 | -0.20(-0.29%) |
Sep 20, 2013 | 71.04 | 71.04 | 69.93 | 69.94 | 24,614 | -1.59(-2.22%) |
Sep 19, 2013 | 71.05 | 72.10 | 70.61 | 71.53 | 24,823 | +1.10(+1.56%) |
Sep 18, 2013 | 68.52 | 70.47 | 68.13 | 70.43 | 27,828 | +1.65(+2.40%) |
Sep 17, 2013 | 68.86 | 69.18 | 68.14 | 68.78 | 17,052 | -0.05(-0.07%) |
Sep 16, 2013 | 69.51 | 69.60 | 68.73 | 68.83 | 43,221 | +0.24(+0.35%) |
Sep 13, 2013 | 68.48 | 68.63 | 68.09 | 68.59 | 38,797 | +1.15(+1.71%) |
Sep 12, 2013 | 67.47 | 67.73 | 67.22 | 67.44 | 12,051 | -0.40(-0.59%) |
Sep 11, 2013 | 68.31 | 68.50 | 67.15 | 67.84 | 25,018 | -0.08(-0.12%) |
Sep 10, 2013 | 67.76 | 68.05 | 67.38 | 67.92 | 125,078 | +0.96(+1.43%) |
Sep 09, 2013 | 67.85 | 67.97 | 66.64 | 66.96 | 116,001 | -1.13(-1.66%) |
Sep 06, 2013 | 68.05 | 68.36 | 67.51 | 68.09 | 49,441 | +0.75(+1.11%) |
Sep 05, 2013 | 67.22 | 67.44 | 66.84 | 67.34 | 70,113 | -1.23(-1.79%) |
Sep 04, 2013 | 68.50 | 68.88 | 67.75 | 68.57 | 76,376 | -1.49(-2.13%) |
Sep 03, 2013 | 70.56 | 70.77 | 69.85 | 70.06 | 31,945 | -0.36(-0.51%) |
Aug 30, 2013 | 70.80 | 71.44 | 70.30 | 70.42 | 44,254 | -1.53(-2.13%) |
Aug 29, 2013 | 72.11 | 72.56 | 71.91 | 71.95 | 11,822 | -0.97(-1.33%) |
Aug 28, 2013 | 72.19 | 73.15 | 72.13 | 72.92 | 29,156 | +0.25(+0.34%) |
Aug 27, 2013 | 73.18 | 73.66 | 72.67 | 72.67 | 56,501 | -0.39(-0.53%) |
Aug 26, 2013 | 73.16 | 73.27 | 72.56 | 73.06 | 23,329 | -0.28(-0.38%) |
Aug 23, 2013 | 73.47 | 73.86 | 73.04 | 73.34 | 16,017 | -0.39(-0.53%) |
Aug 22, 2013 | 73.32 | 73.84 | 73.03 | 73.73 | 18,492 | +0.87(+1.19%) |
Aug 21, 2013 | 72.78 | 73.36 | 72.72 | 72.86 | 127,700 | -0.33(-0.45%) |
Aug 20, 2013 | 73.20 | 74.04 | 73.05 | 73.19 | 24,005 | -0.24(-0.33%) |
Aug 19, 2013 | 73.95 | 73.95 | 73.08 | 73.43 | 59,872 | -1.27(-1.70%) |
Aug 16, 2013 | 74.42 | 74.80 | 74.12 | 74.70 | 43,944 | +0.23(+0.31%) |
Aug 15, 2013 | 73.00 | 75.01 | 72.75 | 74.47 | 106,351 | +2.30(+3.19%) |
Aug 14, 2013 | 72.00 | 72.51 | 71.86 | 72.17 | 33,633 | -0.15(-0.21%) |
Aug 13, 2013 | 72.41 | 72.63 | 72.11 | 72.32 | 35,500 | +0.14(+0.19%) |
Aug 12, 2013 | 72.52 | 73.00 | 72.00 | 72.18 | 31,357 | -0.26(-0.36%) |
Aug 09, 2013 | 72.47 | 72.69 | 72.26 | 72.44 | 30,362 | +0.37(+0.51%) |
Aug 08, 2013 | 72.09 | 72.77 | 71.99 | 72.07 | 69,065 | +1.27(+1.79%) |
Aug 07, 2013 | 70.25 | 70.89 | 70.25 | 70.80 | 24,385 | +0.19(+0.27%) |
Aug 06, 2013 | 70.79 | 71.15 | 70.10 | 70.61 | 38,095 | -0.97(-1.36%) |
Aug 05, 2013 | 71.55 | 72.02 | 71.34 | 71.58 | 22,608 | +0.26(+0.36%) |
Aug 02, 2013 | 71.48 | 71.64 | 70.58 | 71.32 | 17,832 | -0.28(-0.39%) |
Aug 01, 2013 | 71.96 | 72.14 | 71.16 | 71.60 | 45,442 | +0.40(+0.56%) |
Jul 31, 2013 | 71.27 | 71.70 | 70.66 | 71.20 | 51,422 | +0.04(+0.06%) |
Jul 30, 2013 | 71.70 | 71.75 | 70.89 | 71.16 | 31,884 | -1.44(-1.98%) |
Jul 29, 2013 | 71.52 | 73.08 | 71.52 | 72.60 | 101,656 | +1.68(+2.37%) |
Jul 26, 2013 | 71.59 | 71.90 | 69.95 | 70.92 | 64,730 | -1.25(-1.73%) |
Jul 25, 2013 | 72.60 | 73.28 | 71.89 | 72.17 | 31,537 | -0.92(-1.26%) |
Jul 24, 2013 | 72.33 | 73.32 | 72.33 | 73.09 | 53,571 | +0.92(+1.27%) |
Jul 23, 2013 | 71.86 | 72.48 | 71.72 | 72.17 | 41,470 | -0.80(-1.10%) |
Jul 22, 2013 | 73.33 | 73.50 | 72.86 | 72.97 | 62,603 | -0.08(-0.11%) |
Jul 19, 2013 | 72.71 | 73.37 | 72.69 | 73.05 | 29,154 | +0.47(+0.65%) |
Jul 18, 2013 | 72.00 | 73.50 | 72.00 | 72.58 | 43,318 | +0.77(+1.08%) |
Jul 17, 2013 | 71.74 | 72.35 | 71.63 | 71.81 | 138,772 | -0.15(-0.21%) |
Jul 16, 2013 | 72.00 | 72.20 | 71.69 | 71.96 | 20,552 | +0.24(+0.33%) |
Jul 15, 2013 | 71.00 | 71.80 | 70.90 | 71.72 | 28,119 | +1.20(+1.70%) |
Jul 12, 2013 | 69.96 | 70.88 | 69.96 | 70.52 | 23,965 | +0.25(+0.35%) |
Jul 11, 2013 | 70.91 | 71.09 | 70.06 | 70.27 | 67,771 | +0.47(+0.67%) |
Jul 10, 2013 | 69.50 | 70.00 | 69.45 | 69.80 | 90,642 | +1.31(+1.91%) |
Jul 09, 2013 | 68.42 | 68.67 | 68.13 | 68.49 | 31,847 | +0.16(+0.23%) |
Jul 08, 2013 | 68.21 | 68.61 | 67.84 | 68.33 | 53,202 | +1.36(+2.03%) |
Jul 05, 2013 | 65.71 | 67.01 | 65.37 | 66.97 | 40,071 | -0.20(-0.30%) |
Jul 03, 2013 | 67.20 | 67.64 | 66.79 | 67.17 | 38,466 | -0.02(-0.03%) |
Jul 02, 2013 | 67.75 | 68.00 | 66.74 | 67.19 | 32,097 | -0.04(-0.06%) |
Jul 01, 2013 | 66.51 | 67.58 | 66.51 | 67.23 | 227,679 | +2.58(+3.99%) |
Jun 28, 2013 | 63.20 | 64.86 | 63.01 | 64.65 | 93,827 | +2.79(+4.51%) |
Jun 26, 2013 | 63.90 | 63.93 | 61.81 | 61.86 | 105,854 | -3.18(-4.89%) |
Jun 25, 2013 | 65.75 | 65.80 | 65.00 | 65.04 | 59,855 | +0.26(+0.40%) |
Jun 24, 2013 | 65.68 | 65.68 | 63.51 | 64.78 | 120,842 | -1.56(-2.35%) |
Jun 21, 2013 | 66.18 | 66.50 | 65.10 | 66.34 | 270,173 | +1.40(+2.16%) |
Jun 20, 2013 | 64.95 | 66.02 | 64.65 | 64.94 | 766,654 | -2.91(-4.29%) |
Jun 19, 2013 | 69.18 | 69.18 | 67.76 | 67.85 | 89,179 | -1.67(-2.40%) |
Jun 18, 2013 | 69.14 | 69.54 | 68.76 | 69.52 | 236,302 | -0.29(-0.42%) |
Jun 17, 2013 | 70.57 | 70.64 | 69.78 | 69.81 | 220,029 | -1.71(-2.39%) |
Jun 14, 2013 | 71.31 | 71.90 | 71.25 | 71.52 | 46,597 | -0.25(-0.35%) |
Jun 13, 2013 | 72.72 | 72.80 | 71.11 | 71.77 | 140,200 | -2.19(-2.96%) |
Jun 12, 2013 | 73.71 | 74.30 | 73.50 | 73.96 | 57,771 | +0.55(+0.75%) |
Jun 11, 2013 | 73.74 | 74.15 | 73.38 | 73.41 | 84,400 | -2.09(-2.77%) |
Jun 10, 2013 | 74.50 | 75.52 | 74.41 | 75.50 | 70,821 | +1.26(+1.70%) |
Jun 07, 2013 | 73.65 | 74.58 | 73.30 | 74.24 | 62,310 | -0.29(-0.39%) |
Jun 06, 2013 | 74.40 | 74.87 | 74.37 | 74.53 | 40,649 | +0.32(+0.43%) |
Jun 05, 2013 | 73.76 | 74.46 | 73.72 | 74.21 | 87,479 | +0.45(+0.61%) |
Jun 04, 2013 | 73.47 | 73.84 | 73.39 | 73.76 | 84,986 | -0.46(-0.62%) |
Jun 03, 2013 | 73.96 | 74.68 | 73.55 | 74.22 | 211,153 | +0.91(+1.25%) |
May 31, 2013 | 72.87 | 74.10 | 72.76 | 73.31 | 34,966 | -0.97(-1.31%) |
May 30, 2013 | 73.80 | 74.71 | 73.79 | 74.28 | 58,391 | +0.98(+1.34%) |
May 29, 2013 | 72.90 | 73.59 | 72.90 | 73.30 | 85,059 | -0.55(-0.74%) |
May 28, 2013 | 71.92 | 74.90 | 71.81 | 73.85 | 135,694 | +2.69(+3.78%) |
May 24, 2013 | 71.66 | 71.94 | 70.80 | 71.16 | 49,522 | -0.96(-1.33%) |
May 23, 2013 | 72.24 | 72.70 | 72.03 | 72.12 | 121,681 | -1.06(-1.45%) |
May 22, 2013 | 73.36 | 73.98 | 72.97 | 73.18 | 333,498 | +0.17(+0.23%) |
May 21, 2013 | 72.43 | 73.52 | 72.11 | 73.01 | 123,591 | -0.52(-0.71%) |
May 20, 2013 | 71.98 | 74.04 | 71.98 | 73.53 | 92,082 | +1.15(+1.59%) |
May 17, 2013 | 72.70 | 72.84 | 71.99 | 72.38 | 90,159 | -0.07(-0.10%) |
May 16, 2013 | 71.30 | 72.79 | 71.30 | 72.45 | 73,517 | +1.53(+2.16%) |
May 15, 2013 | 71.13 | 71.49 | 70.57 | 70.92 | 34,354 | +0.76(+1.08%) |
May 13, 2013 | 69.29 | 70.53 | 69.08 | 70.16 | 90,287 | +0.85(+1.23%) |
May 10, 2013 | 68.63 | 69.49 | 68.49 | 69.31 | 122,140 | -0.22(-0.32%) |
May 09, 2013 | 67.78 | 70.31 | 67.78 | 69.53 | 186,320 | +1.53(+2.25%) |
May 08, 2013 | 67.52 | 68.54 | 67.52 | 68.00 | 73,566 | +1.13(+1.69%) |
May 07, 2013 | 67.04 | 67.10 | 66.47 | 66.87 | 39,629 | -1.43(-2.09%) |
May 06, 2013 | 67.62 | 68.44 | 67.62 | 68.30 | 44,131 | +0.27(+0.40%) |
May 03, 2013 | 67.72 | 68.30 | 67.63 | 68.03 | 178,996 | +0.02(+0.03%) |
May 02, 2013 | 67.79 | 68.19 | 67.25 | 68.01 | 47,929 | +0.58(+0.86%) |
May 01, 2013 | 67.13 | 67.72 | 65.89 | 67.43 | 58,562 | -1.04(-1.52%) |
Apr 30, 2013 | 68.62 | 68.73 | 68.10 | 68.47 | 26,384 | +0.06(+0.09%) |
Apr 29, 2013 | 68.03 | 68.85 | 67.89 | 68.41 | 71,594 | +1.61(+2.41%) |
Apr 26, 2013 | 66.90 | 67.34 | 66.36 | 66.80 | 47,830 | -0.03(-0.04%) |
Apr 25, 2013 | 66.28 | 67.60 | 66.19 | 66.83 | 149,770 | +1.20(+1.83%) |
Apr 24, 2013 | 66.02 | 66.10 | 65.29 | 65.63 | 224,310 | -0.56(-0.85%) |
Apr 23, 2013 | 65.75 | 66.52 | 65.44 | 66.19 | 254,164 | -0.81(-1.21%) |
Apr 22, 2013 | 66.85 | 67.23 | 66.62 | 67.00 | 211,708 | +0.66(+0.99%) |
Apr 19, 2013 | 65.94 | 66.66 | 65.50 | 66.34 | 208,251 | +0.96(+1.47%) |
Apr 18, 2013 | 65.51 | 66.08 | 65.03 | 65.38 | 52,508 | +0.58(+0.90%) |
Apr 17, 2013 | 65.39 | 65.92 | 64.58 | 64.80 | 81,669 | -1.59(-2.39%) |
Apr 16, 2013 | 66.59 | 67.25 | 66.12 | 66.39 | 162,063 | +2.47(+3.86%) |
Apr 15, 2013 | 68.77 | 68.77 | 63.80 | 63.92 | 423,817 | -5.29(-7.64%) |
Apr 12, 2013 | 70.34 | 70.57 | 69.14 | 69.21 | 147,166 | -2.49(-3.47%) |
Apr 11, 2013 | 70.70 | 72.45 | 70.70 | 71.70 | 60,107 | +1.14(+1.62%) |
Apr 10, 2013 | 70.21 | 70.78 | 69.80 | 70.56 | 81,881 | -0.70(-0.98%) |
Apr 09, 2013 | 71.32 | 72.30 | 70.81 | 71.26 | 102,178 | -0.62(-0.86%) |
Apr 08, 2013 | 71.18 | 71.94 | 70.82 | 71.88 | 55,388 | +0.66(+0.93%) |
Apr 05, 2013 | 70.36 | 71.40 | 70.35 | 71.22 | 108,241 | -0.11(-0.16%) |
Apr 04, 2013 | 71.72 | 72.86 | 70.84 | 71.33 | 272,595 | -2.57(-3.47%) |
Apr 03, 2013 | 75.22 | 75.27 | 73.68 | 73.90 | 102,263 | -1.58(-2.09%) |
Apr 02, 2013 | 75.74 | 76.10 | 75.13 | 75.48 | 102,623 | -1.26(-1.64%) |
Apr 01, 2013 | 75.80 | 76.95 | 75.65 | 76.74 | 62,551 | +1.01(+1.33%) |
Mar 28, 2013 | 75.40 | 75.97 | 74.55 | 75.73 | 79,486 | +0.41(+0.54%) |
Mar 27, 2013 | 74.44 | 75.57 | 74.20 | 75.32 | 52,721 | +0.45(+0.60%) |
Mar 26, 2013 | 74.39 | 74.98 | 74.03 | 74.87 | 31,091 | +0.62(+0.84%) |
Mar 25, 2013 | 74.94 | 74.94 | 74.13 | 74.25 | 22,476 | -0.41(-0.55%) |
Mar 22, 2013 | 73.83 | 74.76 | 73.83 | 74.66 | 42,569 | +0.44(+0.59%) |
Mar 21, 2013 | 74.80 | 74.89 | 74.00 | 74.22 | 49,663 | -0.13(-0.17%) |
Mar 20, 2013 | 73.20 | 74.84 | 73.02 | 74.35 | 79,861 | +2.08(+2.88%) |
Mar 19, 2013 | 74.45 | 74.93 | 71.31 | 72.27 | 94,837 | -2.39(-3.20%) |
Mar 18, 2013 | 74.96 | 75.36 | 74.57 | 74.66 | 47,347 | -1.23(-1.62%) |
Mar 15, 2013 | 75.77 | 76.06 | 75.62 | 75.89 | 25,680 | +0.31(+0.41%) |
Mar 14, 2013 | 74.88 | 75.63 | 74.70 | 75.58 | 26,581 | -0.01(-0.01%) |
Mar 13, 2013 | 75.88 | 76.22 | 75.31 | 75.59 | 20,343 | -0.13(-0.17%) |
Mar 12, 2013 | 75.91 | 76.24 | 75.70 | 75.72 | 36,791 | -0.51(-0.67%) |
Mar 11, 2013 | 76.25 | 76.56 | 75.90 | 76.23 | 96,833 | -0.65(-0.85%) |
Mar 08, 2013 | 75.30 | 77.20 | 75.12 | 76.88 | 110,235 | +2.44(+3.28%) |
Mar 07, 2013 | 74.38 | 74.67 | 74.19 | 74.44 | 55,943 | +1.08(+1.47%) |
Mar 06, 2013 | 72.62 | 73.47 | 72.31 | 73.36 | 76,367 | +1.06(+1.46%) |
Mar 05, 2013 | 71.59 | 72.47 | 71.50 | 72.30 | 115,821 | +1.95(+2.77%) |
Mar 04, 2013 | 71.10 | 71.14 | 69.83 | 70.35 | 69,112 | -0.33(-0.47%) |
Mar 01, 2013 | 70.62 | 71.10 | 70.10 | 70.68 | 93,630 | -0.87(-1.22%) |
Feb 28, 2013 | 72.64 | 72.78 | 71.13 | 71.55 | 78,617 | -1.58(-2.16%) |
Feb 27, 2013 | 72.80 | 73.68 | 72.47 | 73.13 | 41,668 | -0.12(-0.16%) |
Feb 26, 2013 | 72.70 | 73.33 | 71.99 | 73.25 | 110,850 | +0.69(+0.95%) |
Feb 22, 2013 | 71.87 | 72.60 | 71.57 | 72.56 | 62,816 | +0.48(+0.67%) |
Feb 21, 2013 | 70.86 | 72.38 | 70.55 | 72.08 | 88,462 | -0.26(-0.36%) |
Feb 20, 2013 | 73.87 | 73.87 | 71.53 | 72.34 | 133,807 | -2.64(-3.52%) |
Feb 19, 2013 | 75.11 | 75.23 | 74.74 | 74.98 | 83,358 | +0.82(+1.11%) |
Feb 15, 2013 | 74.03 | 74.27 | 73.54 | 74.16 | 100,310 | -1.15(-1.53%) |
Feb 14, 2013 | 75.54 | 75.80 | 74.79 | 75.31 | 48,588 | -0.25(-0.33%) |
Feb 13, 2013 | 75.71 | 75.86 | 75.06 | 75.56 | 125,513 | -0.30(-0.40%) |
Feb 12, 2013 | 75.49 | 76.00 | 75.34 | 75.86 | 83,181 | +1.49(+2.00%) |
Feb 11, 2013 | 73.74 | 74.72 | 73.15 | 74.37 | 55,009 | +0.25(+0.34%) |
Feb 08, 2013 | 73.44 | 74.37 | 73.18 | 74.12 | 66,265 | +0.21(+0.28%) |
Feb 07, 2013 | 74.90 | 75.35 | 73.65 | 73.91 | 83,977 | -1.09(-1.45%) |
Feb 06, 2013 | 74.88 | 75.45 | 74.74 | 75.00 | 111,549 | +0.50(+0.67%) |
Feb 04, 2013 | 73.55 | 74.65 | 73.55 | 74.50 | 202,548 | +0.28(+0.38%) |
Feb 01, 2013 | 73.60 | 74.45 | 73.51 | 74.22 | 49,307 | +1.24(+1.70%) |
Jan 31, 2013 | 72.72 | 73.69 | 72.58 | 72.98 | 37,554 | -0.60(-0.82%) |
Jan 30, 2013 | 74.29 | 74.29 | 73.17 | 73.58 | 87,253 | -0.06(-0.08%) |
Jan 29, 2013 | 72.58 | 73.76 | 72.50 | 73.64 | 74,492 | +1.09(+1.50%) |
Jan 28, 2013 | 73.02 | 73.61 | 72.34 | 72.55 | 146,615 | -0.10(-0.14%) |
Jan 25, 2013 | 71.13 | 72.83 | 70.98 | 72.65 | 109,540 | +1.39(+1.95%) |
Jan 24, 2013 | 70.73 | 71.60 | 70.40 | 71.26 | 60,718 | -0.10(-0.14%) |
Jan 23, 2013 | 71.40 | 71.58 | 71.10 | 71.36 | 37,672 | +0.20(+0.28%) |
Jan 22, 2013 | 70.50 | 71.89 | 70.44 | 71.16 | 121,528 | +0.22(+0.31%) |
Jan 18, 2013 | 71.30 | 71.44 | 70.10 | 70.94 | 117,974 | -0.49(-0.69%) |
Jan 17, 2013 | 71.20 | 71.76 | 71.01 | 71.43 | 109,732 | +0.25(+0.35%) |
Jan 16, 2013 | 70.14 | 71.44 | 69.92 | 71.18 | 177,167 | +1.47(+2.11%) |
Jan 15, 2013 | 69.71 | 70.33 | 69.49 | 69.71 | 188,249 | +0.51(+0.74%) |
Jan 14, 2013 | 69.69 | 69.72 | 68.90 | 69.20 | 76,327 | +0.16(+0.23%) |
Jan 11, 2013 | 68.10 | 69.24 | 67.70 | 69.04 | 97,060 | +0.13(+0.19%) |
Jan 10, 2013 | 68.87 | 69.30 | 68.62 | 68.91 | 147,150 | +1.53(+2.27%) |
Jan 09, 2013 | 66.68 | 68.15 | 66.56 | 67.38 | 74,853 | +1.13(+1.71%) |
Jan 08, 2013 | 66.18 | 66.43 | 65.38 | 66.25 | 96,409 | +0.56(+0.85%) |
Jan 07, 2013 | 66.46 | 66.84 | 65.39 | 65.69 | 111,381 | -1.82(-2.69%) |
Jan 04, 2013 | 67.56 | 67.99 | 67.23 | 67.51 | 85,615 | -0.33(-0.49%) |
Jan 03, 2013 | 68.63 | 68.90 | 67.74 | 67.84 | 33,201 | -1.40(-2.02%) |
Jan 02, 2013 | 70.55 | 70.55 | 69.11 | 69.24 | 196,679 | +0.02(+0.03%) |
Dec 31, 2012 | 68.64 | 69.38 | 68.64 | 69.22 | 55,691 | +0.85(+1.24%) |
Dec 28, 2012 | 69.30 | 69.40 | 68.15 | 68.37 | 69,845 | -1.20(-1.72%) |
Dec 27, 2012 | 68.66 | 69.68 | 68.66 | 69.57 | 91,084 | +1.68(+2.47%) |
Dec 26, 2012 | 67.74 | 68.00 | 67.54 | 67.89 | 17,795 | +0.62(+0.92%) |
Dec 24, 2012 | 67.34 | 67.49 | 66.92 | 67.27 | 23,039 | +0.60(+0.90%) |
Dec 21, 2012 | 66.41 | 67.38 | 66.38 | 66.67 | 38,198 | -0.11(-0.16%) |
Dec 20, 2012 | 66.78 | 67.38 | 66.26 | 66.78 | 35,787 | -1.46(-2.14%) |
Dec 19, 2012 | 67.80 | 68.69 | 67.80 | 68.24 | 60,232 | +0.55(+0.81%) |
Dec 18, 2012 | 68.51 | 68.60 | 67.36 | 67.69 | 152,812 | -1.05(-1.53%) |
Dec 17, 2012 | 68.36 | 68.82 | 68.21 | 68.74 | 203,780 | -0.39(-0.56%) |
Dec 14, 2012 | 68.68 | 69.20 | 68.66 | 69.13 | 36,617 | +1.11(+1.63%) |
Dec 13, 2012 | 66.91 | 68.14 | 66.78 | 68.02 | 52,876 | -0.22(-0.32%) |
Dec 12, 2012 | 68.55 | 68.78 | 68.15 | 68.24 | 26,766 | +0.14(+0.21%) |
Dec 11, 2012 | 68.24 | 68.64 | 68.07 | 68.10 | 35,783 | -0.80(-1.16%) |
Dec 10, 2012 | 69.05 | 69.29 | 68.69 | 68.90 | 40,661 | +0.38(+0.55%) |
Dec 07, 2012 | 68.77 | 68.81 | 67.79 | 68.52 | 142,905 | +0.33(+0.48%) |
Dec 06, 2012 | 67.50 | 68.68 | 67.42 | 68.19 | 28,917 | +0.95(+1.41%) |
Dec 05, 2012 | 66.41 | 67.57 | 66.06 | 67.24 | 51,740 | +0.39(+0.58%) |
Dec 04, 2012 | 66.76 | 67.31 | 66.70 | 66.85 | 53,345 | -0.38(-0.56%) |
Nov 30, 2012 | 67.38 | 67.73 | 66.56 | 67.22 | 73,227 | -0.01(-0.01%) |
Nov 29, 2012 | 67.50 | 67.95 | 67.17 | 67.23 | 175,855 | +0.94(+1.42%) |
Nov 28, 2012 | 63.69 | 66.38 | 63.56 | 66.29 | 137,544 | +0.80(+1.22%) |
Nov 27, 2012 | 65.53 | 65.85 | 65.28 | 65.49 | 96,117 | +0.32(+0.50%) |
Nov 26, 2012 | 65.50 | 65.88 | 65.04 | 65.17 | 76,413 | -0.49(-0.75%) |
Nov 23, 2012 | 64.71 | 65.80 | 64.54 | 65.66 | 87,345 | +2.22(+3.50%) |
Nov 21, 2012 | 63.24 | 64.28 | 62.81 | 63.44 | 102,731 | +0.96(+1.54%) |
Nov 20, 2012 | 63.18 | 63.18 | 62.46 | 62.48 | 40,538 | -0.75(-1.19%) |
Nov 19, 2012 | 63.33 | 63.50 | 62.88 | 63.23 | 45,886 | +1.70(+2.76%) |
Nov 16, 2012 | 61.60 | 61.93 | 61.38 | 61.53 | 28,853 | -0.52(-0.83%) |
Nov 15, 2012 | 62.74 | 62.84 | 61.95 | 62.05 | 32,312 | -0.59(-0.95%) |
Nov 14, 2012 | 63.36 | 63.65 | 62.62 | 62.64 | 40,829 | +0.06(+0.10%) |
Nov 13, 2012 | 61.04 | 62.63 | 61.00 | 62.58 | 54,682 | +2.75(+4.60%) |
Nov 12, 2012 | 60.20 | 60.39 | 59.60 | 59.83 | 17,742 | +0.02(+0.03%) |
Nov 09, 2012 | 60.43 | 60.74 | 59.66 | 59.81 | 16,550 | -0.63(-1.04%) |
Nov 08, 2012 | 59.90 | 60.51 | 59.69 | 60.44 | 14,058 | +0.46(+0.77%) |
Nov 07, 2012 | 60.69 | 60.69 | 59.18 | 59.98 | 83,026 | -0.79(-1.30%) |
Nov 06, 2012 | 60.67 | 61.11 | 60.47 | 60.77 | 426,342 | +0.71(+1.18%) |
Nov 05, 2012 | 58.95 | 60.09 | 58.67 | 60.06 | 31,033 | +0.94(+1.59%) |
Nov 02, 2012 | 59.79 | 59.84 | 58.91 | 59.12 | 17,920 | -1.04(-1.73%) |
Nov 01, 2012 | 60.42 | 60.58 | 60.04 | 60.16 | 22,624 | +0.44(+0.74%) |
Oct 31, 2012 | 59.71 | 59.99 | 59.54 | 59.72 | 33,410 | +1.15(+1.96%) |
Oct 26, 2012 | 59.46 | 58.57 | 58.57 | 58.57 | 33,200 | -0.89(-1.50%) |
Oct 25, 2012 | 59.50 | 59.87 | 59.04 | 59.46 | 52,513 | +1.10(+1.88%) |
Oct 24, 2012 | 58.88 | 59.03 | 57.81 | 58.36 | 57,886 | +0.00(+0.00%) |
Oct 23, 2012 | 59.38 | 59.38 | 58.17 | 58.36 | 229,176 | -3.30(-5.35%) |
Oct 19, 2012 | 62.61 | 62.61 | 61.02 | 61.66 | 37,817 | -1.56(-2.47%) |
Oct 18, 2012 | 63.70 | 64.00 | 63.18 | 63.22 | 14,462 | -0.80(-1.25%) |
Oct 17, 2012 | 63.44 | 64.31 | 63.24 | 64.02 | 23,678 | +1.20(+1.91%) |
Oct 16, 2012 | 62.70 | 62.95 | 62.57 | 62.82 | 16,012 | +0.61(+0.98%) |
Oct 15, 2012 | 62.67 | 62.74 | 61.53 | 62.21 | 57,948 | -0.38(-0.61%) |
Oct 12, 2012 | 63.56 | 63.78 | 62.40 | 62.59 | 35,086 | -1.46(-2.28%) |
Oct 11, 2012 | 63.73 | 64.32 | 63.73 | 64.05 | 8,611 | +0.17(+0.27%) |
Oct 10, 2012 | 64.00 | 64.40 | 63.68 | 63.88 | 25,607 | -0.70(-1.09%) |
Oct 09, 2012 | 64.83 | 65.14 | 64.30 | 64.58 | 36,333 | -0.10(-0.16%) |
Oct 08, 2012 | 64.36 | 64.76 | 64.16 | 64.68 | 20,823 | -0.15(-0.23%) |
Oct 05, 2012 | 65.67 | 65.75 | 64.64 | 64.83 | 137,413 | -1.49(-2.25%) |
Oct 04, 2012 | 65.26 | 66.51 | 65.21 | 66.32 | 53,960 | +2.00(+3.11%) |
Oct 03, 2012 | 64.36 | 64.70 | 64.03 | 64.32 | 60,612 | +0.10(+0.16%) |
Oct 02, 2012 | 63.71 | 64.48 | 63.56 | 64.22 | 40,879 | +1.07(+1.69%) |