Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 85.48 | 85.68 | 85.10 | 85.40 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.69 | 86.00 | 84.46 | 85.21 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 85.39 | 85.89 | 85.00 | 85.09 | 3,650,296 | -0.22(-0.25%) |
Nov 25, 2013 | 84.85 | 85.37 | 84.19 | 85.31 | 4,410,564 | +0.70(+0.82%) |
Nov 22, 2013 | 84.60 | 84.97 | 84.02 | 84.61 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.70 | 87.12 | 82.91 | 84.03 | 9,956,399 | -2.48(-2.86%) |
Nov 20, 2013 | 86.36 | 87.36 | 86.01 | 86.51 | 3,031,374 | +0.07(+0.09%) |
Nov 19, 2013 | 86.62 | 86.97 | 85.83 | 86.43 | 2,874,074 | -0.43(-0.49%) |
Nov 18, 2013 | 87.21 | 88.13 | 86.65 | 86.86 | 3,845,987 | +0.79(+0.91%) |
Nov 15, 2013 | 86.09 | 86.56 | 85.12 | 86.07 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 85.36 | 87.41 | 85.06 | 86.40 | 5,395,286 | +1.41(+1.66%) |
Nov 13, 2013 | 83.51 | 85.32 | 82.98 | 84.99 | 4,301,394 | +0.61(+0.73%) |
Nov 12, 2013 | 83.97 | 84.55 | 83.43 | 84.38 | 3,222,578 | +0.01(+0.01%) |
Nov 11, 2013 | 84.24 | 84.97 | 83.25 | 84.37 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 83.06 | 84.96 | 82.95 | 84.40 | 0 | +1.63(+1.96%) |
Nov 07, 2013 | 85.11 | 85.92 | 82.49 | 82.77 | 5,130,458 | -1.71(-2.03%) |
Nov 06, 2013 | 86.66 | 86.69 | 84.31 | 84.48 | 4,686,179 | -1.35(-1.58%) |
Nov 05, 2013 | 86.72 | 87.13 | 85.62 | 85.84 | 4,418,311 | -1.60(-1.82%) |
Nov 04, 2013 | 88.51 | 89.24 | 87.14 | 87.43 | 3,015,237 | -1.05(-1.19%) |
Nov 01, 2013 | 87.28 | 88.52 | 86.89 | 88.48 | 0 | +1.90(+2.19%) |
Oct 31, 2013 | 87.30 | 87.70 | 86.40 | 86.58 | 3,542,293 | -0.55(-0.63%) |
Oct 30, 2013 | 88.21 | 88.34 | 86.90 | 87.13 | 3,390,640 | -1.04(-1.17%) |
Oct 29, 2013 | 88.19 | 88.25 | 87.00 | 88.17 | 3,522,596 | -0.05(-0.05%) |
Oct 28, 2013 | 86.47 | 88.68 | 86.33 | 88.21 | 4,434,129 | +1.50(+1.73%) |
Oct 25, 2013 | 86.94 | 86.96 | 85.86 | 86.72 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.69 | 87.62 | 86.29 | 86.63 | 4,333,210 | +0.40(+0.46%) |
Oct 23, 2013 | 85.69 | 86.59 | 85.06 | 86.23 | 4,514,100 | -0.40(-0.46%) |
Oct 22, 2013 | 85.27 | 86.95 | 84.54 | 86.63 | 4,837,131 | +1.92(+2.26%) |
Oct 21, 2013 | 85.70 | 86.08 | 84.06 | 84.72 | 3,598,872 | -0.95(-1.11%) |
Oct 18, 2013 | 86.44 | 86.48 | 84.82 | 85.67 | 3,613,741 | -0.69(-0.80%) |
Oct 17, 2013 | 84.74 | 86.45 | 84.72 | 86.37 | 3,563,302 | +1.17(+1.37%) |
Oct 16, 2013 | 83.81 | 85.62 | 83.76 | 85.19 | 4,672,432 | +2.12(+2.55%) |
Oct 15, 2013 | 83.21 | 83.58 | 82.67 | 83.08 | 2,640,437 | -0.10(-0.13%) |
Oct 14, 2013 | 82.02 | 83.26 | 81.70 | 83.18 | 2,965,919 | +0.51(+0.62%) |
Oct 11, 2013 | 82.00 | 83.13 | 81.75 | 82.67 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.89 | 82.00 | 79.76 | 81.94 | 4,124,299 | +2.71(+3.42%) |
Oct 09, 2013 | 80.61 | 80.83 | 78.84 | 79.23 | 7,296,474 | -1.10(-1.37%) |
Oct 08, 2013 | 82.13 | 82.60 | 79.70 | 80.33 | 5,683,394 | -1.83(-2.23%) |
Oct 07, 2013 | 83.10 | 83.28 | 82.06 | 82.17 | 3,568,724 | -2.01(-2.38%) |
Oct 04, 2013 | 82.56 | 84.60 | 82.09 | 84.17 | 4,142,219 | +1.34(+1.61%) |
Oct 03, 2013 | 84.23 | 84.29 | 82.06 | 82.84 | 4,092,633 | -1.45(-1.72%) |
Oct 02, 2013 | 84.90 | 84.90 | 83.79 | 84.29 | 3,272,178 | -1.13(-1.33%) |
Oct 01, 2013 | 83.49 | 85.44 | 83.30 | 85.42 | 3,781,636 | +1.98(+2.37%) |
Sep 30, 2013 | 83.56 | 84.44 | 83.12 | 83.44 | 4,079,400 | -0.94(-1.12%) |
Sep 27, 2013 | 83.82 | 85.19 | 83.62 | 84.38 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.71 | 85.05 | 83.91 | 84.13 | 4,717,287 | +0.28(+0.33%) |
Sep 25, 2013 | 85.58 | 85.58 | 83.79 | 83.85 | 4,898,100 | -1.71(-2.00%) |
Sep 24, 2013 | 85.87 | 86.84 | 85.43 | 85.57 | 2,917,119 | -0.20(-0.23%) |
Sep 23, 2013 | 86.40 | 86.85 | 85.75 | 85.77 | 3,373,180 | -1.34(-1.54%) |
Sep 20, 2013 | 87.33 | 87.68 | 86.53 | 87.11 | 0 | -0.25(-0.28%) |
Sep 19, 2013 | 87.86 | 87.86 | 86.22 | 87.36 | 4,064,975 | -0.25(-0.29%) |
Sep 18, 2013 | 86.17 | 87.90 | 85.74 | 87.61 | 0 | +1.34(+1.55%) |
Sep 17, 2013 | 87.45 | 87.45 | 85.98 | 86.28 | 0 | -1.08(-1.24%) |
Sep 16, 2013 | 87.04 | 87.36 | 86.04 | 87.36 | 6,407,374 | +1.58(+1.84%) |
Sep 13, 2013 | 84.96 | 85.90 | 84.44 | 85.78 | 0 | +1.19(+1.41%) |
Sep 12, 2013 | 83.66 | 84.75 | 83.47 | 84.58 | 3,602,660 | +1.11(+1.33%) |
Sep 11, 2013 | 83.67 | 84.16 | 83.03 | 83.47 | 4,287,419 | +0.60(+0.73%) |
Sep 10, 2013 | 83.73 | 83.94 | 82.32 | 82.87 | 4,207,329 | -0.38(-0.46%) |
Sep 09, 2013 | 83.00 | 83.47 | 82.35 | 83.25 | 3,739,584 | +0.49(+0.59%) |
Sep 06, 2013 | 84.27 | 84.27 | 82.00 | 82.76 | 0 | -1.43(-1.70%) |
Sep 05, 2013 | 84.16 | 84.45 | 83.35 | 84.19 | 3,573,284 | -0.07(-0.08%) |
Sep 04, 2013 | 82.99 | 84.38 | 82.15 | 84.26 | 3,963,297 | +1.50(+1.81%) |
Sep 03, 2013 | 82.40 | 83.48 | 82.01 | 82.76 | 4,408,737 | +1.54(+1.90%) |
Aug 30, 2013 | 81.43 | 81.87 | 80.53 | 81.21 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 81.07 | 83.12 | 80.89 | 81.15 | 3,606,539 | -0.25(-0.31%) |
Aug 28, 2013 | 80.96 | 82.08 | 80.74 | 81.41 | 3,713,233 | +0.05(+0.06%) |
Aug 27, 2013 | 83.27 | 83.98 | 80.95 | 81.36 | 7,120,305 | -3.44(-4.06%) |
Aug 26, 2013 | 82.58 | 86.66 | 82.56 | 84.80 | 15,492,123 | +6.08(+7.72%) |
Aug 23, 2013 | 79.16 | 79.40 | 78.17 | 78.72 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 79.02 | 80.04 | 78.15 | 79.24 | 2,840,293 | +1.22(+1.57%) |
Aug 21, 2013 | 78.68 | 79.16 | 77.44 | 78.02 | 3,135,557 | -0.71(-0.90%) |
Aug 20, 2013 | 77.62 | 79.19 | 77.62 | 78.72 | 2,488,952 | +0.84(+1.08%) |
Aug 19, 2013 | 78.36 | 79.16 | 77.79 | 77.88 | 2,291,481 | -0.33(-0.42%) |
Aug 16, 2013 | 78.84 | 79.62 | 78.16 | 78.21 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.98 | 80.90 | 77.97 | 78.84 | 4,379,943 | -0.66(-0.83%) |
Aug 14, 2013 | 79.79 | 80.68 | 79.41 | 79.50 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.63 | 80.85 | 79.45 | 80.06 | 3,612,229 | -0.26(-0.32%) |
Aug 12, 2013 | 80.74 | 81.22 | 80.27 | 80.32 | 2,487,095 | -1.05(-1.30%) |
Aug 09, 2013 | 80.85 | 82.67 | 80.43 | 81.37 | 3,806,437 | -0.56(-0.68%) |
Aug 08, 2013 | 82.94 | 83.06 | 81.16 | 81.93 | 6,404,749 | -1.50(-1.80%) |
Aug 07, 2013 | 77.63 | 84.10 | 76.68 | 83.43 | 13,358,060 | +5.33(+6.82%) |
Aug 06, 2013 | 79.42 | 79.72 | 77.62 | 78.10 | 4,817,680 | -1.64(-2.06%) |
Aug 05, 2013 | 80.83 | 80.88 | 79.61 | 79.74 | 2,478,623 | -1.21(-1.49%) |
Aug 02, 2013 | 81.59 | 81.64 | 80.31 | 80.95 | 2,837,601 | -0.24(-0.30%) |
Aug 01, 2013 | 81.35 | 81.56 | 80.47 | 81.19 | 3,228,192 | +0.82(+1.02%) |
Jul 31, 2013 | 80.07 | 81.31 | 79.00 | 80.38 | 0 | -2.16(-2.62%) |
Jul 30, 2013 | 81.59 | 82.61 | 81.20 | 82.54 | 5,365,061 | +1.36(+1.67%) |
Jul 29, 2013 | 81.34 | 81.50 | 80.47 | 81.18 | 2,731,704 | -0.17(-0.21%) |
Jul 26, 2013 | 80.92 | 81.56 | 80.47 | 81.35 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 79.06 | 81.41 | 78.20 | 81.28 | 4,520,720 | +2.16(+2.73%) |
Jul 24, 2013 | 79.75 | 79.78 | 78.59 | 79.12 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 81.06 | 81.06 | 79.00 | 79.14 | 0 | -1.73(-2.14%) |
Jul 22, 2013 | 80.70 | 80.98 | 80.45 | 80.87 | 0 | -0.33(-0.40%) |
Jul 19, 2013 | 78.13 | 81.41 | 77.25 | 81.19 | 7,340,705 | +3.43(+4.41%) |
Jul 18, 2013 | 77.60 | 78.68 | 77.39 | 77.77 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.56 | 77.90 | 77.11 | 77.40 | 2,419,288 | +0.17(+0.22%) |
Jul 16, 2013 | 77.39 | 77.86 | 76.85 | 77.23 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 77.38 | 77.67 | 76.40 | 77.53 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.87 | 77.39 | 75.89 | 77.39 | 0 | +0.75(+0.98%) |
Jul 11, 2013 | 76.93 | 76.93 | 75.09 | 76.64 | 0 | +0.89(+1.18%) |
Jul 10, 2013 | 72.86 | 75.95 | 72.75 | 75.75 | 5,662,538 | +2.77(+3.79%) |
Jul 09, 2013 | 73.40 | 73.99 | 72.79 | 72.98 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 73.08 | 73.65 | 72.67 | 72.87 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.94 | 72.67 | 71.83 | 72.47 | 0 | +1.36(+1.91%) |
Jul 03, 2013 | 70.67 | 71.62 | 70.55 | 71.11 | 0 | -0.19(-0.26%) |
Jul 02, 2013 | 71.84 | 72.21 | 70.81 | 71.30 | 0 | -1.06(-1.47%) |
Jul 01, 2013 | 74.37 | 75.50 | 72.21 | 72.36 | 0 | -0.87(-1.19%) |
Jun 28, 2013 | 73.29 | 74.14 | 72.58 | 73.23 | 7,100,228 | -0.25(-0.33%) |
Jun 27, 2013 | 74.58 | 74.68 | 73.00 | 73.47 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 72.24 | 74.35 | 72.18 | 73.93 | 4,009,248 | +2.39(+3.34%) |
Jun 25, 2013 | 72.47 | 73.30 | 70.99 | 71.54 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.80 | 72.17 | 71.23 | 71.36 | 0 | -1.59(-2.18%) |
Jun 21, 2013 | 72.06 | 73.57 | 70.56 | 72.95 | 9,347,298 | +1.49(+2.08%) |
Jun 20, 2013 | 73.13 | 73.17 | 71.19 | 71.46 | 5,220,871 | -2.15(-2.92%) |
Jun 19, 2013 | 75.48 | 75.71 | 73.59 | 73.62 | 0 | -1.72(-2.29%) |
Jun 18, 2013 | 73.57 | 75.92 | 73.53 | 75.34 | 4,484,962 | +1.80(+2.44%) |
Jun 17, 2013 | 73.27 | 74.29 | 73.11 | 73.54 | 0 | +1.23(+1.70%) |
Jun 14, 2013 | 72.91 | 73.41 | 71.94 | 72.31 | 0 | -0.81(-1.11%) |
Jun 13, 2013 | 71.54 | 73.26 | 71.21 | 73.12 | 3,985,235 | +1.59(+2.22%) |
Jun 12, 2013 | 73.46 | 73.85 | 71.23 | 71.53 | 3,475,364 | -1.16(-1.59%) |
Jun 11, 2013 | 72.19 | 73.49 | 71.72 | 72.69 | 2,781,388 | -0.28(-0.39%) |
Jun 10, 2013 | 73.45 | 73.81 | 72.64 | 72.97 | 3,908,805 | -0.37(-0.51%) |
Jun 07, 2013 | 73.31 | 74.42 | 72.98 | 73.34 | 0 | +0.98(+1.35%) |
Jun 06, 2013 | 70.52 | 72.39 | 69.88 | 72.36 | 6,291,958 | +2.15(+3.05%) |
Jun 05, 2013 | 72.00 | 72.98 | 70.19 | 70.22 | 0 | -2.00(-2.77%) |
Jun 04, 2013 | 73.50 | 74.49 | 72.09 | 72.21 | 0 | -1.37(-1.86%) |
Jun 03, 2013 | 74.68 | 75.15 | 72.16 | 73.58 | 6,749,603 | -1.04(-1.39%) |
May 31, 2013 | 77.49 | 77.96 | 74.51 | 74.62 | 8,214,582 | -3.48(-4.46%) |
May 30, 2013 | 77.56 | 78.56 | 77.33 | 78.10 | 3,168,316 | +0.62(+0.80%) |
May 29, 2013 | 78.54 | 78.64 | 77.30 | 77.48 | 3,920,359 | -1.34(-1.70%) |
May 28, 2013 | 79.24 | 80.18 | 78.27 | 78.83 | 4,263,273 | +0.22(+0.27%) |
May 24, 2013 | 78.01 | 78.80 | 77.47 | 78.61 | 0 | +0.22(+0.27%) |
May 23, 2013 | 76.53 | 78.92 | 76.45 | 78.40 | 4,270,059 | +0.81(+1.04%) |
May 22, 2013 | 77.39 | 79.72 | 76.91 | 77.59 | 4,762,842 | +0.22(+0.28%) |
May 21, 2013 | 76.04 | 77.70 | 76.04 | 77.37 | 0 | +1.53(+2.02%) |
May 20, 2013 | 78.18 | 78.31 | 75.16 | 75.84 | 0 | -2.56(-3.27%) |
May 17, 2013 | 78.60 | 78.72 | 77.44 | 78.40 | 0 | +0.49(+0.63%) |
May 16, 2013 | 79.44 | 79.44 | 76.90 | 77.91 | 5,275,058 | -1.82(-2.28%) |
May 15, 2013 | 80.22 | 81.02 | 79.01 | 79.73 | 0 | +0.74(+0.94%) |
May 13, 2013 | 78.47 | 79.51 | 78.05 | 78.99 | 3,446,563 | +0.13(+0.16%) |
May 10, 2013 | 77.27 | 78.89 | 77.15 | 78.86 | 0 | +1.60(+2.07%) |
May 09, 2013 | 77.45 | 78.15 | 76.95 | 77.27 | 0 | -0.38(-0.49%) |
May 08, 2013 | 77.33 | 77.97 | 77.02 | 77.64 | 4,363,017 | +0.45(+0.58%) |
May 07, 2013 | 77.59 | 78.01 | 76.99 | 77.19 | 0 | -0.27(-0.35%) |
May 06, 2013 | 78.39 | 78.43 | 77.35 | 77.47 | 0 | -1.22(-1.55%) |
May 03, 2013 | 78.85 | 78.92 | 78.44 | 78.69 | 0 | +0.66(+0.84%) |
May 02, 2013 | 77.70 | 79.01 | 77.15 | 78.03 | 3,951,070 | +0.78(+1.00%) |
May 01, 2013 | 77.63 | 78.98 | 77.08 | 77.25 | 5,066,975 | +0.24(+0.32%) |
Apr 30, 2013 | 78.82 | 78.82 | 76.74 | 77.01 | 0 | -1.82(-2.31%) |
Apr 29, 2013 | 79.92 | 80.09 | 78.58 | 78.83 | 5,810,526 | -1.26(-1.58%) |
Apr 26, 2013 | 80.58 | 80.30 | 79.00 | 80.09 | 3,969,785 | -0.21(-0.26%) |
Apr 25, 2013 | 77.96 | 80.73 | 77.75 | 80.30 | 10,988,006 | +2.76(+3.55%) |
Apr 24, 2013 | 78.83 | 80.08 | 76.87 | 77.54 | 10,136,157 | -5.79(-6.94%) |
Apr 23, 2013 | 84.03 | 84.95 | 82.77 | 83.33 | 6,486,856 | -0.49(-0.58%) |
Apr 22, 2013 | 82.77 | 84.22 | 81.90 | 83.82 | 5,826,276 | +1.51(+1.83%) |
Apr 19, 2013 | 79.20 | 82.48 | 79.20 | 82.31 | 8,163,138 | +2.90(+3.65%) |
Apr 18, 2013 | 81.01 | 81.21 | 78.55 | 79.41 | 5,263,038 | -1.46(-1.81%) |
Apr 17, 2013 | 81.24 | 81.58 | 79.55 | 80.87 | 4,799,210 | -1.04(-1.27%) |
Apr 16, 2013 | 80.79 | 81.98 | 80.33 | 81.92 | 6,262,149 | +1.75(+2.18%) |
Apr 15, 2013 | 82.26 | 82.35 | 79.96 | 80.16 | 6,033,733 | -2.28(-2.77%) |
Apr 12, 2013 | 80.18 | 82.84 | 79.94 | 82.45 | 7,749,461 | +2.48(+3.10%) |
Apr 11, 2013 | 80.23 | 80.82 | 79.53 | 79.97 | 5,782,271 | -0.03(-0.03%) |
Apr 10, 2013 | 77.25 | 80.01 | 77.22 | 80.00 | 6,280,851 | +2.92(+3.79%) |
Apr 09, 2013 | 77.95 | 77.95 | 76.69 | 77.08 | 3,899,346 | -0.59(-0.76%) |
Apr 08, 2013 | 76.92 | 77.70 | 76.13 | 77.67 | 4,239,963 | +0.78(+1.02%) |
Apr 05, 2013 | 77.01 | 77.31 | 76.46 | 76.88 | 5,434,254 | -1.36(-1.74%) |
Apr 04, 2013 | 77.73 | 78.73 | 77.41 | 78.24 | 3,856,992 | +0.79(+1.02%) |
Apr 03, 2013 | 78.83 | 78.92 | 76.80 | 77.45 | 7,181,002 | -1.18(-1.49%) |
Apr 02, 2013 | 75.66 | 78.78 | 75.66 | 78.63 | 6,725,942 | +3.02(+4.00%) |
Apr 01, 2013 | 75.83 | 76.78 | 75.15 | 75.61 | 5,547,695 | -0.15(-0.20%) |
Mar 28, 2013 | 73.78 | 75.83 | 73.74 | 75.75 | 7,454,497 | +1.74(+2.36%) |
Mar 27, 2013 | 72.46 | 74.13 | 72.44 | 74.01 | 4,706,761 | +1.10(+1.51%) |
Mar 26, 2013 | 71.90 | 72.98 | 71.73 | 72.91 | 4,231,390 | +1.37(+1.91%) |
Mar 25, 2013 | 71.62 | 72.07 | 70.95 | 71.54 | 6,823,085 | +0.18(+0.26%) |
Mar 22, 2013 | 69.97 | 71.39 | 69.54 | 71.36 | 6,393,403 | +1.66(+2.39%) |
Mar 21, 2013 | 69.21 | 69.69 | 69.07 | 69.69 | 4,971,693 | +0.19(+0.28%) |
Mar 20, 2013 | 68.67 | 70.12 | 68.63 | 69.50 | 5,626,255 | +1.22(+1.79%) |
Mar 19, 2013 | 67.01 | 68.37 | 66.91 | 68.28 | 5,427,529 | +1.49(+2.22%) |
Mar 18, 2013 | 67.45 | 67.51 | 66.77 | 66.80 | 4,879,444 | -1.05(-1.54%) |
Mar 15, 2013 | 67.87 | 68.10 | 67.44 | 67.84 | 13,765,793 | -0.27(-0.40%) |
Mar 14, 2013 | 67.73 | 68.20 | 67.36 | 68.12 | 4,650,123 | +0.47(+0.70%) |
Mar 13, 2013 | 67.69 | 67.83 | 67.00 | 67.65 | 3,526,493 | -0.16(-0.23%) |
Mar 12, 2013 | 67.68 | 67.85 | 67.28 | 67.80 | 6,762,651 | +0.23(+0.34%) |
Mar 11, 2013 | 68.47 | 68.99 | 67.15 | 67.57 | 7,712,727 | -1.15(-1.68%) |
Mar 08, 2013 | 69.04 | 69.38 | 68.61 | 68.73 | 4,174,395 | +0.04(+0.05%) |
Mar 07, 2013 | 69.04 | 69.38 | 68.59 | 68.69 | 4,032,584 | -0.24(-0.34%) |
Mar 06, 2013 | 69.33 | 69.68 | 68.79 | 68.92 | 5,028,910 | -0.13(-0.18%) |
Mar 05, 2013 | 68.81 | 69.29 | 68.40 | 69.05 | 4,831,116 | +0.52(+0.77%) |
Mar 04, 2013 | 68.07 | 68.54 | 67.62 | 68.53 | 4,312,209 | +0.11(+0.16%) |
Mar 01, 2013 | 67.37 | 68.55 | 66.89 | 68.42 | 5,842,665 | +0.76(+1.13%) |
Feb 28, 2013 | 68.53 | 69.04 | 67.48 | 67.65 | 8,834,528 | +0.38(+0.57%) |
Feb 27, 2013 | 65.88 | 67.47 | 65.81 | 67.27 | 4,803,630 | +1.15(+1.74%) |
Feb 26, 2013 | 66.23 | 66.66 | 65.52 | 66.12 | 6,502,452 | -0.06(-0.09%) |
Feb 25, 2013 | 65.99 | 67.43 | 65.99 | 66.18 | 15,456,544 | +2.02(+3.14%) |
Feb 22, 2013 | 62.87 | 64.20 | 62.87 | 64.16 | 6,658,326 | +1.25(+1.99%) |
Feb 21, 2013 | 62.51 | 63.05 | 62.19 | 62.91 | 5,540,200 | +0.35(+0.57%) |
Feb 20, 2013 | 62.35 | 63.06 | 62.25 | 62.55 | 8,644,712 | +0.38(+0.62%) |
Feb 19, 2013 | 61.71 | 62.27 | 61.28 | 62.17 | 8,043,856 | +0.39(+0.62%) |
Feb 15, 2013 | 62.25 | 62.61 | 61.57 | 61.79 | 7,608,030 | -0.82(-1.31%) |
Feb 14, 2013 | 63.55 | 63.85 | 62.52 | 62.61 | 8,375,042 | -0.16(-0.26%) |
Feb 13, 2013 | 62.78 | 62.91 | 62.41 | 62.77 | 10,748,750 | +0.30(+0.47%) |
Feb 12, 2013 | 62.81 | 62.98 | 62.28 | 62.47 | 6,300,528 | -0.28(-0.45%) |
Feb 11, 2013 | 63.17 | 63.54 | 62.51 | 62.75 | 10,200,985 | -1.02(-1.60%) |
Feb 08, 2013 | 62.92 | 64.06 | 62.76 | 63.77 | 11,367,450 | +1.14(+1.82%) |
Feb 07, 2013 | 63.94 | 63.94 | 62.50 | 62.63 | 10,394,380 | -1.01(-1.58%) |
Feb 06, 2013 | 63.55 | 64.29 | 63.21 | 63.64 | 7,549,918 | +0.62(+0.99%) |
Feb 04, 2013 | 62.80 | 63.38 | 62.80 | 63.02 | 5,316,355 | -0.41(-0.65%) |
Feb 01, 2013 | 63.33 | 63.89 | 62.66 | 63.43 | 4,598,079 | +0.62(+0.98%) |
Jan 31, 2013 | 62.54 | 63.30 | 62.50 | 62.81 | 5,809,173 | +0.06(+0.09%) |
Jan 30, 2013 | 63.65 | 63.81 | 62.62 | 62.75 | 6,752,583 | -0.89(-1.40%) |
Jan 29, 2013 | 62.47 | 64.60 | 62.47 | 63.64 | 29,256,360 | +0.74(+1.17%) |
Jan 28, 2013 | 61.16 | 63.28 | 60.87 | 62.91 | 12,825,950 | +1.59(+2.60%) |
Jan 25, 2013 | 60.80 | 61.32 | 60.34 | 61.31 | 9,844,074 | +0.59(+0.97%) |
Jan 24, 2013 | 61.25 | 61.68 | 60.36 | 60.72 | 10,981,572 | -0.33(-0.54%) |
Jan 23, 2013 | 61.05 | 62.10 | 60.91 | 61.05 | 10,436,048 | -0.16(-0.26%) |
Jan 22, 2013 | 60.27 | 61.30 | 59.94 | 61.22 | 12,782,433 | +0.89(+1.47%) |
Jan 18, 2013 | 61.60 | 61.64 | 59.96 | 60.33 | 19,604,190 | -1.37(-2.22%) |
Jan 17, 2013 | 61.81 | 62.08 | 61.65 | 61.69 | 8,528,641 | -0.28(-0.45%) |
Jan 16, 2013 | 62.50 | 62.72 | 61.94 | 61.97 | 10,549,660 | -0.56(-0.89%) |
Jan 15, 2013 | 63.62 | 63.84 | 62.47 | 62.53 | 8,541,527 | -1.35(-2.12%) |
Jan 14, 2013 | 64.07 | 64.13 | 63.58 | 63.88 | 5,987,841 | -0.03(-0.05%) |
Jan 11, 2013 | 64.64 | 64.71 | 63.85 | 63.91 | 6,369,753 | -0.62(-0.97%) |
Jan 10, 2013 | 64.91 | 65.41 | 64.14 | 64.54 | 7,974,634 | -0.63(-0.97%) |
Jan 09, 2013 | 64.93 | 65.36 | 64.83 | 65.17 | 4,588,557 | +0.38(+0.59%) |
Jan 08, 2013 | 65.00 | 65.18 | 64.27 | 64.79 | 7,035,087 | -0.28(-0.43%) |
Jan 07, 2013 | 65.04 | 65.27 | 64.50 | 65.07 | 3,501,183 | -0.33(-0.51%) |
Jan 04, 2013 | 65.11 | 65.62 | 64.99 | 65.40 | 4,463,264 | +0.29(+0.44%) |
Jan 03, 2013 | 65.80 | 65.84 | 64.93 | 65.11 | 5,267,174 | -0.41(-0.63%) |
Jan 02, 2013 | 64.70 | 65.59 | 63.36 | 65.52 | 7,854,307 | +2.17(+3.42%) |
Dec 31, 2012 | 62.47 | 63.80 | 62.15 | 63.36 | 5,251,720 | +0.71(+1.13%) |
Dec 28, 2012 | 62.91 | 63.31 | 62.60 | 62.65 | 3,290,821 | -0.67(-1.06%) |
Dec 27, 2012 | 63.72 | 64.35 | 62.66 | 63.32 | 4,248,450 | -0.54(-0.85%) |
Dec 26, 2012 | 64.16 | 64.33 | 63.28 | 63.86 | 3,701,253 | -0.37(-0.58%) |
Dec 24, 2012 | 63.93 | 64.40 | 63.88 | 64.24 | 2,172,684 | +0.18(+0.28%) |
Dec 21, 2012 | 64.66 | 64.66 | 63.46 | 64.06 | 9,860,086 | -0.92(-1.42%) |
Dec 20, 2012 | 65.04 | 65.28 | 64.68 | 64.98 | 3,914,387 | -0.06(-0.09%) |
Dec 19, 2012 | 65.79 | 65.84 | 64.95 | 65.04 | 6,689,277 | -0.59(-0.90%) |
Dec 18, 2012 | 66.14 | 66.15 | 65.41 | 65.63 | 7,502,426 | -0.15(-0.23%) |
Dec 17, 2012 | 65.60 | 65.88 | 65.44 | 65.78 | 4,149,485 | +0.22(+0.34%) |
Dec 14, 2012 | 65.45 | 66.24 | 65.35 | 65.56 | 4,623,829 | +0.04(+0.06%) |
Dec 13, 2012 | 66.19 | 66.41 | 65.19 | 65.52 | 3,691,603 | -0.75(-1.13%) |
Dec 12, 2012 | 66.15 | 66.74 | 65.93 | 66.27 | 4,859,483 | +0.16(+0.24%) |
Dec 11, 2012 | 66.06 | 66.33 | 65.87 | 66.11 | 5,831,827 | +0.15(+0.23%) |
Dec 10, 2012 | 64.65 | 66.01 | 64.48 | 65.96 | 6,112,527 | +1.04(+1.61%) |
Dec 07, 2012 | 65.25 | 65.27 | 64.41 | 64.91 | 4,797,861 | -0.16(-0.25%) |
Dec 06, 2012 | 65.45 | 65.52 | 64.83 | 65.08 | 5,408,917 | -0.35(-0.53%) |
Dec 05, 2012 | 65.08 | 65.72 | 64.51 | 65.42 | 4,660,453 | +0.50(+0.77%) |