Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 63.55 | 65.14 | 63.47 | 65.14 | 42,220 | +0.58(+0.90%) |
Jul 30, 2013 | 64.99 | 65.01 | 64.45 | 64.56 | 20,339 | -0.19(-0.29%) |
Jul 29, 2013 | 65.25 | 65.25 | 64.55 | 64.75 | 5,319 | -0.79(-1.21%) |
Jul 26, 2013 | 65.29 | 65.55 | 64.97 | 65.55 | 12,557 | +0.74(+1.15%) |
Jul 25, 2013 | 64.34 | 64.83 | 64.34 | 64.81 | 11,323 | -0.23(-0.36%) |
Jul 24, 2013 | 65.32 | 65.32 | 64.64 | 65.04 | 91,328 | -1.08(-1.63%) |
Jul 23, 2013 | 66.10 | 66.32 | 65.76 | 66.12 | 18,045 | -0.39(-0.58%) |
Jul 22, 2013 | 66.64 | 67.01 | 66.38 | 66.50 | 10,516 | +0.20(+0.30%) |
Jul 19, 2013 | 65.45 | 66.31 | 65.45 | 66.31 | 11,310 | +1.56(+2.40%) |
Jul 18, 2013 | 65.75 | 65.82 | 64.75 | 64.75 | 16,387 | -1.60(-2.41%) |
Jul 17, 2013 | 66.50 | 66.63 | 65.94 | 66.35 | 20,203 | +0.32(+0.49%) |
Jul 16, 2013 | 65.85 | 66.03 | 65.72 | 66.03 | 35,758 | +0.43(+0.66%) |
Jul 15, 2013 | 65.15 | 65.60 | 65.15 | 65.60 | 6,052 | +0.11(+0.17%) |
Jul 12, 2013 | 65.68 | 66.00 | 64.82 | 65.49 | 28,363 | +0.34(+0.52%) |
Jul 11, 2013 | 65.05 | 65.22 | 64.58 | 65.15 | 14,638 | +0.95(+1.48%) |
Jul 10, 2013 | 64.77 | 65.02 | 64.01 | 64.20 | 24,347 | -0.82(-1.27%) |
Jul 09, 2013 | 65.21 | 65.19 | 64.71 | 65.02 | 20,266 | +0.03(+0.04%) |
Jul 08, 2013 | 64.84 | 65.33 | 64.78 | 64.99 | 35,385 | +0.80(+1.24%) |
Jul 05, 2013 | 65.65 | 65.65 | 64.19 | 64.19 | 33,424 | -3.38(-5.00%) |
Jul 03, 2013 | 67.86 | 68.03 | 67.57 | 67.57 | 8,072 | -0.24(-0.35%) |
Jul 02, 2013 | 67.94 | 68.42 | 67.81 | 67.81 | 9,308 | -0.13(-0.19%) |
Jul 01, 2013 | 67.47 | 68.05 | 66.99 | 67.94 | 122,744 | +0.35(+0.52%) |
Jun 28, 2013 | 66.35 | 67.66 | 66.23 | 67.59 | 17,068 | +1.93(+2.93%) |
Jun 26, 2013 | 66.12 | 66.27 | 65.44 | 65.66 | 10,749 | +0.28(+0.43%) |
Jun 25, 2013 | 66.04 | 66.17 | 65.38 | 65.38 | 32,986 | -0.74(-1.11%) |
Jun 24, 2013 | 65.20 | 66.51 | 65.16 | 66.12 | 56,883 | +0.49(+0.74%) |
Jun 21, 2013 | 66.76 | 67.29 | 65.63 | 65.63 | 85,232 | -1.49(-2.22%) |
Jun 20, 2013 | 67.80 | 68.14 | 66.37 | 67.12 | 96,447 | -2.23(-3.21%) |
Jun 19, 2013 | 70.21 | 70.21 | 68.29 | 69.35 | 20,762 | -0.50(-0.72%) |
Jun 18, 2013 | 69.65 | 69.89 | 69.44 | 69.85 | 13,339 | +0.22(+0.31%) |
Jun 17, 2013 | 70.80 | 70.80 | 69.63 | 69.63 | 43,401 | -0.92(-1.31%) |
Jun 14, 2013 | 70.76 | 71.02 | 70.42 | 70.56 | 14,241 | +0.12(+0.17%) |
Jun 13, 2013 | 69.84 | 70.56 | 69.61 | 70.44 | 34,836 | +1.50(+2.17%) |
Jun 12, 2013 | 70.14 | 70.27 | 68.90 | 68.94 | 31,112 | -1.45(-2.06%) |
Jun 11, 2013 | 69.03 | 70.46 | 68.88 | 70.39 | 30,795 | +1.19(+1.72%) |
Jun 10, 2013 | 68.90 | 69.67 | 68.90 | 69.20 | 51,771 | -0.74(-1.06%) |
Jun 07, 2013 | 70.77 | 71.14 | 69.89 | 69.94 | 34,598 | -1.73(-2.42%) |
Jun 06, 2013 | 71.37 | 72.94 | 71.03 | 71.67 | 48,406 | +0.09(+0.13%) |
Jun 05, 2013 | 70.78 | 71.64 | 70.75 | 71.58 | 31,371 | +1.23(+1.75%) |
Jun 04, 2013 | 70.58 | 70.86 | 70.27 | 70.34 | 19,069 | -1.05(-1.48%) |
Jun 03, 2013 | 70.04 | 71.90 | 70.04 | 71.40 | 52,073 | +0.58(+0.81%) |
May 31, 2013 | 70.74 | 70.93 | 69.49 | 70.82 | 77,524 | -0.28(-0.40%) |
May 30, 2013 | 71.50 | 71.58 | 70.82 | 71.10 | 14,365 | -0.27(-0.37%) |
May 29, 2013 | 70.89 | 71.38 | 70.83 | 71.37 | 51,630 | +1.11(+1.59%) |
May 28, 2013 | 72.14 | 72.27 | 70.26 | 70.26 | 123,689 | -2.64(-3.62%) |
May 24, 2013 | 72.90 | 73.42 | 72.76 | 72.90 | 18,345 | +0.29(+0.39%) |
May 23, 2013 | 73.13 | 73.34 | 72.01 | 72.61 | 70,579 | +0.41(+0.57%) |
May 22, 2013 | 73.86 | 74.14 | 71.93 | 72.20 | 106,544 | -1.35(-1.84%) |
May 21, 2013 | 72.69 | 73.57 | 72.31 | 73.55 | 37,945 | +0.80(+1.10%) |
May 20, 2013 | 73.45 | 73.47 | 72.73 | 72.75 | 39,830 | -0.30(-0.41%) |
May 17, 2013 | 73.65 | 73.81 | 72.92 | 73.05 | 25,924 | -1.13(-1.53%) |
May 16, 2013 | 73.72 | 74.55 | 73.69 | 74.18 | 22,184 | +1.11(+1.52%) |
May 15, 2013 | 73.37 | 73.43 | 72.30 | 73.07 | 28,911 | -0.64(-0.87%) |
May 13, 2013 | 73.67 | 73.96 | 73.49 | 73.72 | 48,700 | -0.83(-1.11%) |
May 10, 2013 | 75.58 | 75.58 | 73.77 | 74.55 | 46,911 | -1.16(-1.53%) |
May 09, 2013 | 76.34 | 76.99 | 75.71 | 75.71 | 22,714 | -0.29(-0.38%) |
May 08, 2013 | 75.96 | 76.49 | 75.95 | 76.00 | 17,864 | +0.09(+0.12%) |
May 07, 2013 | 75.93 | 76.18 | 75.77 | 75.91 | 88,730 | -0.42(-0.56%) |
May 06, 2013 | 76.82 | 76.91 | 76.08 | 76.33 | 71,253 | -0.37(-0.48%) |
May 03, 2013 | 77.83 | 77.85 | 76.65 | 76.70 | 77,851 | -2.81(-3.53%) |
May 02, 2013 | 79.14 | 79.55 | 79.14 | 79.50 | 145,486 | -0.05(-0.06%) |
May 01, 2013 | 79.05 | 79.89 | 79.05 | 79.55 | 48,468 | +1.06(+1.35%) |
Apr 30, 2013 | 78.78 | 79.06 | 78.21 | 78.49 | 25,277 | +0.10(+0.13%) |
Apr 29, 2013 | 79.15 | 79.16 | 78.39 | 78.39 | 31,703 | -0.52(-0.65%) |
Apr 26, 2013 | 78.58 | 78.93 | 77.75 | 78.91 | 22,156 | +1.15(+1.48%) |
Apr 25, 2013 | 77.89 | 77.90 | 77.74 | 77.75 | 64,041 | -0.54(-0.69%) |
Apr 24, 2013 | 78.06 | 78.31 | 78.01 | 78.29 | 14,724 | +0.26(+0.34%) |
Apr 23, 2013 | 78.91 | 79.02 | 78.03 | 78.03 | 70,437 | -0.50(-0.64%) |
Apr 22, 2013 | 78.31 | 78.80 | 78.31 | 78.53 | 39,782 | +0.15(+0.19%) |
Apr 19, 2013 | 78.58 | 78.60 | 78.23 | 78.38 | 23,242 | -0.33(-0.42%) |
Apr 18, 2013 | 78.38 | 78.84 | 78.23 | 78.71 | 39,571 | +0.28(+0.36%) |
Apr 17, 2013 | 78.27 | 79.03 | 78.19 | 78.43 | 52,228 | +0.87(+1.12%) |
Apr 16, 2013 | 77.60 | 78.13 | 77.50 | 77.56 | 41,871 | -0.87(-1.11%) |
Apr 15, 2013 | 77.72 | 78.60 | 77.54 | 78.43 | 44,291 | +0.89(+1.15%) |
Apr 12, 2013 | 76.95 | 77.54 | 76.55 | 77.54 | 15,825 | +1.78(+2.35%) |
Apr 11, 2013 | 75.89 | 76.04 | 75.54 | 75.76 | 21,672 | +0.15(+0.20%) |
Apr 10, 2013 | 76.28 | 76.28 | 75.61 | 75.61 | 37,204 | -1.54(-1.99%) |
Apr 09, 2013 | 77.66 | 77.81 | 77.04 | 77.14 | 28,377 | -0.48(-0.61%) |
Apr 08, 2013 | 78.12 | 78.45 | 77.45 | 77.62 | 40,020 | -0.72(-0.91%) |
Apr 05, 2013 | 78.38 | 78.89 | 78.07 | 78.34 | 50,323 | +2.51(+3.30%) |
Apr 04, 2013 | 75.13 | 75.85 | 74.97 | 75.83 | 58,991 | +1.23(+1.65%) |
Apr 03, 2013 | 73.88 | 74.76 | 73.88 | 74.60 | 36,106 | +1.02(+1.39%) |
Apr 02, 2013 | 73.68 | 73.70 | 73.42 | 73.58 | 23,370 | -0.21(-0.28%) |
Apr 01, 2013 | 73.11 | 74.24 | 73.10 | 73.78 | 11,992 | +0.65(+0.89%) |
Mar 28, 2013 | 73.58 | 73.86 | 73.13 | 73.13 | 47,326 | -0.64(-0.87%) |
Mar 27, 2013 | 73.60 | 74.10 | 73.60 | 73.78 | 117,664 | +0.86(+1.17%) |
Mar 26, 2013 | 72.50 | 73.03 | 72.32 | 72.92 | 12,251 | +0.13(+0.17%) |
Mar 25, 2013 | 72.18 | 73.08 | 72.18 | 72.80 | 59,475 | +0.05(+0.06%) |
Mar 22, 2013 | 72.83 | 73.04 | 72.48 | 72.75 | 33,955 | -0.04(-0.05%) |
Mar 21, 2013 | 72.25 | 72.79 | 72.08 | 72.79 | 150,819 | +1.05(+1.46%) |
Mar 20, 2013 | 72.22 | 72.42 | 71.64 | 71.74 | 14,153 | -1.17(-1.60%) |
Mar 19, 2013 | 72.12 | 73.26 | 72.12 | 72.91 | 44,905 | +0.72(+0.99%) |
Mar 18, 2013 | 72.37 | 72.39 | 71.85 | 72.19 | 27,050 | +0.88(+1.23%) |
Mar 15, 2013 | 71.10 | 71.49 | 71.05 | 71.31 | 60,446 | +0.48(+0.68%) |
Mar 14, 2013 | 70.73 | 71.26 | 70.73 | 70.83 | 11,707 | -0.32(-0.44%) |
Mar 13, 2013 | 70.87 | 71.47 | 70.85 | 71.15 | 61,812 | -0.16(-0.23%) |
Mar 12, 2013 | 70.89 | 71.43 | 70.89 | 71.31 | 22,480 | +0.71(+1.01%) |
Mar 11, 2013 | 70.78 | 70.90 | 70.60 | 70.60 | 16,487 | -0.03(-0.04%) |
Mar 08, 2013 | 70.72 | 71.10 | 70.44 | 70.63 | 56,229 | -1.11(-1.55%) |
Mar 07, 2013 | 71.94 | 72.12 | 71.46 | 71.74 | 30,162 | -0.64(-0.88%) |
Mar 06, 2013 | 72.80 | 72.93 | 72.35 | 72.38 | 29,845 | -1.10(-1.50%) |
Mar 05, 2013 | 73.70 | 73.70 | 73.26 | 73.48 | 6,276 | -0.38(-0.51%) |
Mar 04, 2013 | 74.33 | 74.38 | 73.73 | 73.85 | 21,800 | -0.36(-0.49%) |
Mar 01, 2013 | 74.12 | 74.59 | 74.01 | 74.22 | 102,612 | +0.57(+0.77%) |
Feb 28, 2013 | 73.68 | 73.91 | 73.41 | 73.65 | 10,729 | -0.01(-0.01%) |
Feb 27, 2013 | 74.73 | 74.73 | 73.37 | 73.66 | 7,666 | -0.19(-0.26%) |
Feb 26, 2013 | 74.08 | 74.83 | 73.85 | 73.85 | 15,906 | +1.19(+1.63%) |
Feb 22, 2013 | 72.39 | 72.80 | 72.37 | 72.66 | 15,801 | +0.24(+0.33%) |
Feb 21, 2013 | 72.48 | 72.68 | 72.18 | 72.43 | 41,731 | +0.54(+0.75%) |
Feb 20, 2013 | 71.34 | 71.94 | 71.10 | 71.89 | 11,133 | +0.24(+0.34%) |
Feb 19, 2013 | 72.39 | 72.42 | 71.64 | 71.64 | 11,646 | -0.56(-0.77%) |
Feb 15, 2013 | 72.02 | 72.20 | 71.92 | 72.20 | 10,882 | -0.15(-0.20%) |
Feb 14, 2013 | 71.94 | 72.52 | 71.75 | 72.35 | 15,458 | +0.69(+0.96%) |
Feb 13, 2013 | 71.43 | 71.85 | 71.43 | 71.66 | 25,222 | -0.67(-0.93%) |
Feb 12, 2013 | 72.37 | 72.63 | 72.00 | 72.33 | 35,161 | -0.38(-0.53%) |
Feb 11, 2013 | 72.54 | 72.91 | 72.52 | 72.71 | 24,332 | +0.22(+0.31%) |
Feb 08, 2013 | 71.92 | 72.54 | 71.92 | 72.49 | 6,671 | +0.18(+0.25%) |
Feb 07, 2013 | 72.41 | 72.87 | 72.31 | 72.31 | 43,648 | +0.07(+0.10%) |
Feb 06, 2013 | 71.87 | 72.39 | 71.54 | 72.24 | 44,008 | -0.26(-0.35%) |
Feb 04, 2013 | 72.14 | 72.74 | 72.03 | 72.49 | 21,467 | +1.11(+1.55%) |
Feb 01, 2013 | 73.39 | 73.39 | 71.33 | 71.39 | 26,175 | -1.14(-1.57%) |
Jan 31, 2013 | 72.35 | 72.65 | 72.20 | 72.52 | 24,997 | +0.21(+0.29%) |
Jan 30, 2013 | 72.21 | 72.32 | 71.72 | 72.31 | 39,743 | -0.16(-0.23%) |
Jan 29, 2013 | 73.08 | 73.47 | 72.41 | 72.48 | 32,242 | -0.67(-0.92%) |
Jan 28, 2013 | 72.41 | 73.18 | 72.41 | 73.15 | 24,418 | -0.22(-0.30%) |
Jan 25, 2013 | 73.98 | 73.99 | 73.23 | 73.37 | 83,580 | -1.56(-2.08%) |
Jan 24, 2013 | 75.20 | 75.20 | 74.52 | 74.93 | 118,710 | -0.53(-0.70%) |
Jan 23, 2013 | 75.47 | 75.70 | 75.18 | 75.46 | 14,731 | +0.12(+0.16%) |
Jan 22, 2013 | 74.67 | 75.48 | 74.66 | 75.34 | 7,873 | +0.03(+0.04%) |
Jan 18, 2013 | 74.82 | 75.32 | 74.80 | 75.31 | 20,226 | +0.91(+1.23%) |
Jan 17, 2013 | 74.74 | 74.75 | 74.09 | 74.39 | 39,804 | -1.03(-1.37%) |
Jan 16, 2013 | 75.91 | 75.92 | 75.36 | 75.43 | 16,112 | +0.01(+0.02%) |
Jan 15, 2013 | 75.75 | 75.84 | 75.41 | 75.41 | 35,177 | +0.41(+0.55%) |
Jan 14, 2013 | 75.38 | 75.54 | 74.85 | 75.00 | 40,688 | -0.22(-0.30%) |
Jan 11, 2013 | 74.02 | 75.22 | 73.89 | 75.22 | 18,452 | +0.99(+1.33%) |
Jan 10, 2013 | 74.07 | 74.45 | 73.66 | 74.24 | 25,252 | -0.32(-0.43%) |
Jan 09, 2013 | 74.28 | 74.75 | 74.21 | 74.56 | 145,611 | +0.38(+0.51%) |
Jan 08, 2013 | 74.09 | 74.49 | 74.07 | 74.18 | 116,041 | +0.53(+0.72%) |
Jan 07, 2013 | 73.45 | 73.92 | 73.37 | 73.66 | 21,348 | +0.22(+0.29%) |
Jan 04, 2013 | 72.84 | 73.67 | 72.58 | 73.44 | 57,066 | +0.32(+0.43%) |
Jan 03, 2013 | 74.39 | 74.54 | 73.00 | 73.12 | 59,621 | -1.47(-1.97%) |
Jan 02, 2013 | 74.62 | 76.36 | 74.47 | 74.59 | 152,693 | -1.77(-2.32%) |
Dec 31, 2012 | 78.03 | 78.03 | 76.07 | 76.36 | 120,653 | -1.94(-2.47%) |
Dec 28, 2012 | 78.32 | 78.52 | 77.91 | 78.30 | 24,479 | +0.44(+0.57%) |
Dec 27, 2012 | 77.55 | 78.46 | 77.12 | 77.86 | 104,806 | +0.43(+0.55%) |
Dec 26, 2012 | 76.99 | 77.51 | 76.99 | 77.43 | 57,533 | +0.31(+0.40%) |
Dec 24, 2012 | 76.98 | 77.13 | 76.76 | 77.12 | 26,478 | -0.16(-0.20%) |
Dec 21, 2012 | 77.32 | 77.41 | 76.80 | 77.28 | 30,635 | +1.24(+1.63%) |
Dec 20, 2012 | 76.74 | 76.74 | 75.50 | 76.04 | 32,754 | +0.18(+0.24%) |
Dec 19, 2012 | 75.86 | 76.47 | 75.73 | 75.86 | 44,370 | +0.48(+0.64%) |
Dec 18, 2012 | 76.41 | 76.52 | 74.90 | 75.38 | 57,131 | -1.36(-1.78%) |
Dec 17, 2012 | 78.30 | 78.30 | 76.72 | 76.74 | 55,058 | -1.60(-2.04%) |
Dec 14, 2012 | 77.97 | 78.38 | 77.95 | 78.34 | 15,045 | +0.84(+1.08%) |
Dec 13, 2012 | 76.97 | 77.82 | 76.97 | 77.50 | 25,016 | -0.04(-0.05%) |
Dec 12, 2012 | 78.55 | 78.99 | 77.48 | 77.54 | 46,465 | -1.24(-1.57%) |
Dec 11, 2012 | 78.98 | 79.06 | 78.65 | 78.78 | 20,709 | -0.95(-1.19%) |
Dec 10, 2012 | 79.73 | 79.83 | 79.37 | 79.73 | 32,646 | +0.47(+0.59%) |
Dec 07, 2012 | 79.26 | 79.75 | 79.18 | 79.26 | 46,413 | -1.04(-1.29%) |
Dec 06, 2012 | 80.44 | 80.69 | 80.17 | 80.30 | 21,015 | +0.25(+0.31%) |
Dec 05, 2012 | 80.18 | 80.18 | 79.93 | 80.05 | 9,343 | -0.08(-0.09%) |
Dec 04, 2012 | 79.75 | 80.12 | 79.51 | 80.12 | 44,885 | +0.91(+1.15%) |
Nov 30, 2012 | 80.05 | 80.05 | 79.15 | 79.21 | 8,596 | -0.48(-0.60%) |
Nov 29, 2012 | 79.29 | 79.73 | 79.13 | 79.69 | 7,126 | -0.14(-0.18%) |
Nov 28, 2012 | 80.47 | 80.74 | 79.70 | 79.83 | 37,747 | +0.01(+0.02%) |
Nov 27, 2012 | 80.19 | 80.19 | 79.48 | 79.82 | 68,401 | +0.25(+0.31%) |
Nov 26, 2012 | 80.01 | 80.03 | 79.41 | 79.57 | 23,461 | +0.76(+0.96%) |
Nov 23, 2012 | 79.10 | 79.19 | 78.82 | 78.82 | 15,871 | -0.29(-0.36%) |
Nov 21, 2012 | 78.97 | 79.15 | 78.68 | 79.10 | 14,111 | +0.11(+0.13%) |
Nov 20, 2012 | 79.93 | 80.17 | 79.00 | 79.00 | 55,605 | -1.33(-1.65%) |
Nov 19, 2012 | 80.10 | 80.40 | 79.73 | 80.32 | 40,687 | -0.47(-0.58%) |
Nov 16, 2012 | 80.78 | 81.67 | 80.78 | 80.79 | 24,168 | -0.39(-0.48%) |
Nov 15, 2012 | 80.62 | 81.42 | 80.46 | 81.18 | 27,270 | -0.07(-0.09%) |
Nov 14, 2012 | 80.44 | 81.25 | 80.28 | 81.25 | 45,073 | +0.04(+0.05%) |
Nov 13, 2012 | 80.78 | 81.22 | 80.67 | 81.22 | 100,193 | +0.63(+0.78%) |
Nov 12, 2012 | 80.46 | 81.02 | 80.44 | 80.58 | 32,865 | +0.17(+0.22%) |
Nov 09, 2012 | 80.22 | 80.56 | 79.71 | 80.41 | 53,704 | +0.13(+0.16%) |
Nov 08, 2012 | 78.20 | 80.32 | 78.00 | 80.28 | 71,619 | +1.84(+2.34%) |
Nov 07, 2012 | 78.52 | 78.92 | 78.29 | 78.44 | 54,504 | +1.87(+2.44%) |
Nov 06, 2012 | 77.21 | 77.52 | 76.57 | 76.57 | 21,723 | -0.97(-1.25%) |
Nov 05, 2012 | 77.71 | 77.91 | 77.50 | 77.54 | 38,369 | +0.61(+0.79%) |
Nov 02, 2012 | 76.02 | 77.01 | 76.02 | 76.93 | 28,296 | -0.15(-0.19%) |
Nov 01, 2012 | 77.43 | 77.68 | 76.92 | 77.08 | 87,499 | -0.74(-0.95%) |
Oct 31, 2012 | 77.03 | 78.06 | 76.94 | 77.82 | 31,840 | +0.75(+0.97%) |
Oct 26, 2012 | 75.96 | 77.07 | 77.07 | 77.07 | 36,958 | +1.53(+2.02%) |
Oct 25, 2012 | 75.33 | 76.16 | 75.14 | 75.55 | 41,857 | -0.63(-0.82%) |
Oct 24, 2012 | 76.58 | 76.91 | 76.17 | 76.17 | 45,765 | -1.12(-1.46%) |
Oct 23, 2012 | 76.60 | 77.37 | 76.60 | 77.30 | 97,870 | +1.24(+1.63%) |
Oct 19, 2012 | 74.79 | 76.38 | 74.79 | 76.06 | 12,532 | +1.36(+1.82%) |
Oct 18, 2012 | 75.65 | 75.98 | 74.38 | 74.70 | 20,456 | -0.65(-0.86%) |
Oct 17, 2012 | 75.63 | 75.63 | 75.07 | 75.35 | 27,597 | -1.09(-1.43%) |
Oct 16, 2012 | 77.15 | 77.22 | 76.36 | 76.45 | 14,493 | -1.41(-1.81%) |
Oct 15, 2012 | 78.07 | 78.33 | 77.85 | 77.86 | 12,639 | -0.41(-0.53%) |
Oct 12, 2012 | 78.32 | 78.85 | 78.03 | 78.27 | 15,208 | +0.29(+0.38%) |
Oct 11, 2012 | 76.37 | 77.98 | 76.28 | 77.98 | 28,830 | +0.77(+1.00%) |
Oct 10, 2012 | 75.75 | 77.21 | 75.75 | 77.21 | 21,730 | +1.07(+1.40%) |
Oct 09, 2012 | 75.85 | 76.44 | 75.76 | 76.14 | 72,329 | -0.22(-0.29%) |
Oct 08, 2012 | 76.26 | 76.43 | 76.05 | 76.36 | 21,819 | +0.92(+1.22%) |
Oct 05, 2012 | 75.82 | 75.87 | 75.32 | 75.44 | 38,998 | -1.66(-2.16%) |
Oct 04, 2012 | 77.97 | 78.28 | 76.93 | 77.10 | 22,786 | -1.35(-1.71%) |
Oct 03, 2012 | 78.18 | 78.54 | 77.90 | 78.45 | 21,642 | +0.02(+0.03%) |
Oct 02, 2012 | 78.21 | 78.67 | 78.21 | 78.43 | 17,087 | -0.26(-0.33%) |
Oct 01, 2012 | 78.33 | 78.73 | 77.76 | 78.68 | 46,210 | +0.56(+0.71%) |
Sep 28, 2012 | 78.64 | 79.11 | 77.82 | 78.13 | 24,184 | +0.01(+0.02%) |
Sep 27, 2012 | 78.63 | 78.67 | 77.83 | 78.12 | 27,163 | -0.97(-1.23%) |
Sep 26, 2012 | 78.72 | 79.09 | 78.55 | 79.09 | 49,604 | +1.35(+1.74%) |
Sep 25, 2012 | 76.85 | 77.75 | 76.29 | 77.74 | 29,221 | +1.11(+1.45%) |
Sep 24, 2012 | 76.32 | 76.81 | 76.32 | 76.63 | 17,723 | +0.88(+1.17%) |
Sep 21, 2012 | 75.05 | 75.75 | 74.94 | 75.75 | 11,153 | +0.09(+0.11%) |
Sep 20, 2012 | 76.41 | 76.41 | 75.45 | 75.66 | 29,100 | +0.26(+0.35%) |
Sep 19, 2012 | 75.41 | 75.43 | 74.87 | 75.40 | 74,578 | +0.98(+1.32%) |
Sep 18, 2012 | 75.05 | 75.05 | 74.21 | 74.42 | 45,337 | +0.56(+0.76%) |
Sep 17, 2012 | 73.13 | 74.06 | 73.13 | 73.85 | 111,708 | +1.10(+1.51%) |
Sep 14, 2012 | 73.95 | 74.21 | 72.61 | 72.76 | 263,515 | -2.92(-3.85%) |
Sep 13, 2012 | 76.55 | 77.12 | 75.02 | 75.67 | 127,098 | -0.79(-1.03%) |
Sep 12, 2012 | 76.66 | 76.70 | 76.09 | 76.46 | 32,636 | -1.31(-1.68%) |
Sep 11, 2012 | 78.34 | 78.34 | 77.58 | 77.77 | 99,197 | -0.63(-0.81%) |
Sep 10, 2012 | 77.75 | 78.40 | 77.72 | 78.40 | 33,787 | +0.02(+0.02%) |
Sep 07, 2012 | 80.11 | 80.11 | 78.13 | 78.38 | 52,750 | -0.51(-0.64%) |
Sep 06, 2012 | 79.59 | 79.76 | 78.87 | 78.89 | 33,832 | -1.96(-2.42%) |
Sep 05, 2012 | 81.26 | 81.32 | 80.69 | 80.85 | 47,838 | -0.74(-0.91%) |
Sep 04, 2012 | 80.97 | 81.77 | 80.97 | 81.59 | 75,744 | +0.19(+0.23%) |
Aug 31, 2012 | 79.95 | 81.58 | 79.55 | 81.41 | 14,613 | +1.49(+1.87%) |
Aug 30, 2012 | 80.21 | 80.38 | 79.76 | 79.91 | 24,881 | +0.58(+0.73%) |
Aug 29, 2012 | 79.70 | 79.70 | 79.08 | 79.33 | 14,755 | -0.15(-0.20%) |
Aug 27, 2012 | 79.23 | 79.81 | 79.23 | 79.49 | 60,893 | +0.68(+0.87%) |
Aug 24, 2012 | 79.57 | 79.64 | 78.75 | 78.80 | 52,739 | -0.16(-0.20%) |
Aug 23, 2012 | 78.89 | 79.22 | 78.67 | 78.96 | 71,099 | +0.40(+0.51%) |
Aug 22, 2012 | 77.83 | 78.56 | 77.53 | 78.56 | 119,929 | +1.95(+2.54%) |
Aug 21, 2012 | 75.77 | 76.68 | 74.95 | 76.61 | 200,714 | +0.57(+0.75%) |
Aug 20, 2012 | 75.78 | 76.40 | 75.78 | 76.04 | 51,493 | +0.12(+0.16%) |
Aug 17, 2012 | 75.65 | 76.38 | 75.65 | 75.92 | 27,306 | +0.62(+0.82%) |
Aug 16, 2012 | 76.43 | 76.79 | 74.93 | 75.30 | 95,573 | -1.01(-1.32%) |
Aug 15, 2012 | 77.40 | 77.53 | 76.16 | 76.31 | 154,878 | -1.72(-2.21%) |
Aug 14, 2012 | 78.29 | 78.62 | 77.98 | 78.03 | 91,681 | -1.69(-2.12%) |
Aug 13, 2012 | 80.39 | 80.51 | 79.72 | 79.72 | 28,014 | -0.09(-0.12%) |
Aug 10, 2012 | 80.42 | 80.45 | 79.80 | 79.81 | 32,489 | +0.58(+0.73%) |
Aug 09, 2012 | 78.90 | 79.42 | 78.46 | 79.24 | 33,718 | -0.33(-0.41%) |
Aug 08, 2012 | 80.48 | 80.63 | 79.39 | 79.57 | 43,901 | -0.57(-0.71%) |
Aug 07, 2012 | 80.29 | 80.35 | 79.73 | 80.14 | 38,063 | -1.41(-1.73%) |
Aug 06, 2012 | 81.78 | 82.21 | 81.51 | 81.55 | 25,926 | -0.02(-0.03%) |
Aug 03, 2012 | 82.08 | 82.08 | 80.90 | 81.57 | 51,581 | -2.01(-2.41%) |
Aug 02, 2012 | 83.72 | 84.63 | 83.23 | 83.59 | 82,673 | +0.70(+0.85%) |