Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 79.86 | 80.16 | 79.32 | 79.60 | 5,723,502 | +0.01(+0.02%) |
Nov 27, 2013 | 79.72 | 79.80 | 79.08 | 79.59 | 6,009,091 | -0.23(-0.29%) |
Nov 26, 2013 | 80.23 | 80.42 | 79.74 | 79.82 | 7,053,330 | -0.62(-0.78%) |
Nov 25, 2013 | 80.47 | 80.68 | 80.11 | 80.45 | 6,024,165 | -0.19(-0.23%) |
Nov 22, 2013 | 80.32 | 80.74 | 79.59 | 80.64 | 5,979,502 | +0.37(+0.46%) |
Nov 21, 2013 | 79.55 | 80.36 | 79.55 | 80.27 | 7,512,421 | +0.95(+1.20%) |
Nov 20, 2013 | 79.42 | 79.80 | 79.06 | 79.32 | 7,031,391 | -0.04(-0.05%) |
Nov 19, 2013 | 78.37 | 79.56 | 78.19 | 79.36 | 9,052,877 | +0.98(+1.24%) |
Nov 18, 2013 | 78.47 | 78.59 | 78.06 | 78.38 | 7,364,533 | +0.33(+0.42%) |
Nov 15, 2013 | 77.87 | 78.19 | 77.45 | 78.06 | 9,241,770 | +0.33(+0.42%) |
Nov 14, 2013 | 77.74 | 77.97 | 77.57 | 77.73 | 8,412,307 | +0.36(+0.47%) |
Nov 12, 2013 | 78.03 | 78.17 | 77.12 | 77.37 | 9,581,302 | -0.70(-0.89%) |
Nov 11, 2013 | 78.13 | 78.33 | 77.82 | 78.06 | 5,316,490 | -0.07(-0.09%) |
Nov 08, 2013 | 77.15 | 78.15 | 77.10 | 78.13 | 17,577,380 | +0.83(+1.07%) |
Nov 07, 2013 | 78.40 | 78.58 | 76.99 | 77.31 | 15,710,139 | -0.79(-1.02%) |
Nov 06, 2013 | 76.91 | 78.28 | 76.60 | 78.10 | 12,982,017 | +1.73(+2.27%) |
Nov 05, 2013 | 75.82 | 76.65 | 75.48 | 76.37 | 10,247,102 | +0.23(+0.30%) |
Nov 04, 2013 | 76.46 | 76.46 | 75.64 | 76.14 | 10,327,503 | +0.06(+0.08%) |
Nov 01, 2013 | 76.75 | 77.00 | 75.43 | 76.08 | 14,493,906 | -1.26(-1.63%) |
Oct 31, 2013 | 77.46 | 78.22 | 77.26 | 77.34 | 12,011,035 | -0.22(-0.28%) |
Oct 30, 2013 | 78.36 | 78.63 | 77.31 | 77.56 | 7,752,505 | -0.77(-0.99%) |
Oct 29, 2013 | 78.22 | 78.66 | 78.11 | 78.33 | 6,578,303 | +0.38(+0.49%) |
Oct 28, 2013 | 77.73 | 78.11 | 77.42 | 77.95 | 8,490,378 | +0.21(+0.27%) |
Oct 25, 2013 | 77.75 | 78.15 | 77.54 | 77.75 | 6,629,379 | +0.02(+0.02%) |
Oct 24, 2013 | 77.80 | 78.01 | 77.31 | 77.73 | 6,491,436 | +0.28(+0.36%) |
Oct 23, 2013 | 77.55 | 77.78 | 77.26 | 77.45 | 7,688,571 | -0.33(-0.42%) |
Oct 22, 2013 | 77.46 | 77.88 | 77.18 | 77.78 | 9,996,477 | +0.53(+0.68%) |
Oct 21, 2013 | 77.13 | 77.49 | 76.92 | 77.25 | 6,753,350 | +0.11(+0.14%) |
Oct 18, 2013 | 77.11 | 77.27 | 76.81 | 77.14 | 9,665,444 | +0.08(+0.11%) |
Oct 17, 2013 | 76.79 | 77.11 | 76.51 | 77.06 | 8,150,379 | +0.23(+0.30%) |
Oct 16, 2013 | 76.99 | 77.19 | 76.30 | 76.82 | 8,704,000 | +0.65(+0.85%) |
Oct 15, 2013 | 76.44 | 76.77 | 75.93 | 76.17 | 9,949,067 | -0.28(-0.36%) |
Oct 14, 2013 | 75.64 | 76.56 | 74.99 | 76.45 | 7,420,368 | +0.59(+0.77%) |
Oct 11, 2013 | 75.15 | 75.89 | 74.74 | 75.86 | 10,137,779 | +0.83(+1.11%) |
Oct 10, 2013 | 74.30 | 75.03 | 73.78 | 75.03 | 17,265,066 | +0.16(+0.22%) |
Oct 09, 2013 | 75.14 | 75.30 | 74.35 | 74.87 | 13,712,632 | -0.39(-0.51%) |
Oct 08, 2013 | 76.01 | 76.13 | 75.24 | 75.26 | 10,460,506 | -0.73(-0.97%) |
Oct 07, 2013 | 75.71 | 76.40 | 75.57 | 75.99 | 8,764,394 | -0.17(-0.22%) |
Oct 04, 2013 | 76.40 | 76.42 | 75.77 | 76.16 | 10,141,990 | -0.08(-0.10%) |
Oct 03, 2013 | 77.77 | 77.79 | 76.03 | 76.24 | 15,824,003 | -1.66(-2.14%) |
Oct 02, 2013 | 78.04 | 78.13 | 77.21 | 77.90 | 9,109,237 | -0.32(-0.40%) |
Oct 01, 2013 | 78.18 | 78.49 | 77.91 | 78.22 | 7,279,499 | -0.12(-0.15%) |
Sep 30, 2013 | 78.40 | 78.67 | 77.69 | 78.33 | 9,952,839 | -0.73(-0.93%) |
Sep 27, 2013 | 79.45 | 79.47 | 78.98 | 79.07 | 7,012,241 | -0.55(-0.69%) |
Sep 26, 2013 | 80.01 | 80.23 | 79.31 | 79.62 | 7,783,259 | -0.37(-0.47%) |
Sep 25, 2013 | 80.44 | 80.53 | 79.99 | 79.99 | 6,977,897 | -0.27(-0.34%) |
Sep 24, 2013 | 80.81 | 81.13 | 80.21 | 80.26 | 9,099,271 | -0.66(-0.82%) |
Sep 23, 2013 | 80.34 | 80.99 | 80.31 | 80.92 | 8,433,761 | +0.39(+0.48%) |
Sep 20, 2013 | 81.02 | 81.38 | 80.42 | 80.54 | 15,937,783 | -0.34(-0.41%) |
Sep 19, 2013 | 81.14 | 81.31 | 80.75 | 80.87 | 6,887,967 | -0.25(-0.30%) |
Sep 18, 2013 | 80.18 | 81.51 | 79.83 | 81.12 | 9,760,182 | +0.95(+1.19%) |
Sep 17, 2013 | 80.01 | 80.71 | 80.00 | 80.16 | 8,441,696 | +0.17(+0.21%) |
Sep 16, 2013 | 80.43 | 80.53 | 79.93 | 80.00 | 6,646,984 | -0.04(-0.05%) |
Sep 13, 2013 | 79.93 | 80.48 | 79.82 | 80.04 | 4,799,087 | +0.16(+0.20%) |
Sep 12, 2013 | 79.98 | 80.34 | 79.71 | 79.87 | 7,025,884 | -0.02(-0.02%) |
Sep 11, 2013 | 79.33 | 79.94 | 79.16 | 79.89 | 7,748,909 | +0.59(+0.74%) |
Sep 10, 2013 | 79.18 | 79.31 | 78.15 | 79.31 | 9,307,642 | +0.51(+0.65%) |
Sep 09, 2013 | 78.15 | 78.96 | 78.15 | 78.80 | 6,815,011 | +0.65(+0.83%) |
Sep 06, 2013 | 78.35 | 79.14 | 76.73 | 78.15 | 8,825,907 | -0.10(-0.13%) |
Sep 05, 2013 | 78.06 | 78.44 | 77.95 | 78.25 | 5,154,282 | +0.33(+0.42%) |
Sep 04, 2013 | 77.59 | 78.18 | 77.33 | 77.92 | 5,689,887 | +0.20(+0.26%) |
Sep 03, 2013 | 78.23 | 78.32 | 77.37 | 77.72 | 6,437,073 | +0.08(+0.10%) |
Aug 30, 2013 | 77.70 | 77.94 | 77.41 | 77.64 | 7,283,939 | +0.04(+0.05%) |
Aug 29, 2013 | 78.11 | 78.37 | 77.40 | 77.60 | 8,309,964 | -0.93(-1.18%) |
Aug 28, 2013 | 77.02 | 78.89 | 77.02 | 78.53 | 11,799,031 | +1.93(+2.53%) |
Aug 27, 2013 | 76.23 | 77.15 | 76.12 | 76.60 | 8,042,466 | -0.02(-0.03%) |
Aug 26, 2013 | 77.20 | 77.31 | 76.41 | 76.62 | 5,859,712 | -0.44(-0.58%) |
Aug 23, 2013 | 76.52 | 77.19 | 76.15 | 77.06 | 7,262,577 | +0.80(+1.05%) |
Aug 22, 2013 | 76.04 | 76.84 | 75.71 | 76.26 | 6,248,328 | +0.38(+0.50%) |
Aug 21, 2013 | 76.32 | 76.40 | 75.57 | 75.88 | 8,760,378 | -0.38(-0.50%) |
Aug 20, 2013 | 76.46 | 76.91 | 76.26 | 76.26 | 6,965,526 | -0.24(-0.31%) |
Aug 19, 2013 | 77.17 | 77.37 | 76.41 | 76.50 | 6,682,984 | -0.79(-1.02%) |
Aug 16, 2013 | 77.30 | 77.49 | 76.75 | 77.29 | 8,768,332 | -0.24(-0.31%) |
Aug 15, 2013 | 77.80 | 78.01 | 77.37 | 77.53 | 6,587,252 | -0.52(-0.66%) |
Aug 14, 2013 | 78.50 | 78.62 | 77.72 | 78.04 | 10,765,993 | -0.29(-0.37%) |
Aug 13, 2013 | 77.97 | 78.80 | 77.63 | 78.33 | 6,976,217 | +0.45(+0.57%) |
Aug 12, 2013 | 78.01 | 78.06 | 77.31 | 77.88 | 9,406,090 | -0.45(-0.57%) |
Aug 09, 2013 | 78.73 | 78.73 | 77.81 | 78.33 | 8,975,938 | -0.36(-0.46%) |
Aug 08, 2013 | 79.21 | 79.42 | 77.95 | 78.70 | 8,818,824 | -0.17(-0.21%) |
Aug 07, 2013 | 78.67 | 79.24 | 78.52 | 78.86 | 6,091,942 | +0.12(+0.15%) |
Aug 06, 2013 | 79.27 | 79.39 | 78.66 | 78.74 | 7,092,987 | -0.54(-0.69%) |
Aug 05, 2013 | 79.75 | 79.77 | 79.14 | 79.28 | 5,839,105 | -0.61(-0.77%) |
Aug 02, 2013 | 79.85 | 79.99 | 78.84 | 79.90 | 11,698,853 | -0.95(-1.18%) |
Aug 01, 2013 | 80.88 | 80.99 | 80.34 | 80.85 | 9,002,846 | +0.35(+0.44%) |
Jul 31, 2013 | 80.58 | 81.15 | 80.22 | 80.50 | 8,436,005 | +0.07(+0.09%) |
Jul 30, 2013 | 80.70 | 81.18 | 80.05 | 80.43 | 7,177,467 | -0.25(-0.31%) |
Jul 29, 2013 | 81.44 | 81.44 | 80.50 | 80.68 | 6,300,710 | -0.89(-1.09%) |
Jul 26, 2013 | 81.23 | 81.60 | 80.63 | 81.57 | 7,554,141 | -0.13(-0.16%) |
Jul 25, 2013 | 80.66 | 81.74 | 80.43 | 81.69 | 6,985,151 | +0.89(+1.10%) |
Jul 24, 2013 | 81.37 | 81.61 | 80.50 | 80.81 | 7,080,906 | -0.57(-0.70%) |
Jul 23, 2013 | 81.25 | 81.62 | 81.02 | 81.37 | 5,885,367 | +0.15(+0.18%) |
Jul 22, 2013 | 81.15 | 81.60 | 80.98 | 81.23 | 6,343,332 | +0.08(+0.09%) |
Jul 19, 2013 | 80.43 | 81.15 | 80.04 | 81.15 | 9,274,563 | +0.92(+1.15%) |
Jul 18, 2013 | 79.72 | 80.34 | 79.70 | 80.23 | 6,762,206 | +0.72(+0.90%) |
Jul 17, 2013 | 79.71 | 79.93 | 79.48 | 79.51 | 4,648,357 | +0.15(+0.19%) |
Jul 16, 2013 | 79.74 | 80.08 | 79.00 | 79.37 | 6,261,398 | -0.36(-0.45%) |
Jul 15, 2013 | 79.36 | 80.02 | 79.33 | 79.72 | 6,353,047 | +0.40(+0.50%) |
Jul 12, 2013 | 78.98 | 79.39 | 78.68 | 79.33 | 8,781,441 | +0.19(+0.23%) |
Jul 11, 2013 | 79.26 | 79.36 | 78.34 | 79.14 | 11,314,796 | +0.56(+0.71%) |
Jul 10, 2013 | 78.94 | 79.64 | 78.46 | 78.59 | 8,721,406 | -0.24(-0.30%) |
Jul 09, 2013 | 78.26 | 79.12 | 78.04 | 78.82 | 9,778,718 | +1.30(+1.67%) |
Jul 08, 2013 | 77.56 | 78.21 | 77.36 | 77.53 | 7,763,748 | +0.47(+0.61%) |
Jul 05, 2013 | 76.53 | 77.28 | 76.16 | 77.06 | 6,863,140 | +0.91(+1.20%) |
Jul 03, 2013 | 76.25 | 76.28 | 75.84 | 76.14 | 4,757,257 | -0.04(-0.06%) |
Jul 02, 2013 | 76.15 | 76.94 | 75.83 | 76.19 | 7,681,890 | +0.04(+0.06%) |
Jul 01, 2013 | 75.68 | 76.74 | 75.45 | 76.14 | 7,902,650 | +0.47(+0.63%) |
Jun 28, 2013 | 75.96 | 76.45 | 75.54 | 75.67 | 10,175,591 | -0.24(-0.31%) |
Jun 27, 2013 | 75.79 | 76.44 | 75.77 | 75.91 | 6,974,500 | +0.36(+0.47%) |
Jun 26, 2013 | 75.67 | 75.80 | 74.81 | 75.55 | 7,538,980 | +0.45(+0.60%) |
Jun 25, 2013 | 75.29 | 75.37 | 74.76 | 75.10 | 9,359,471 | +0.40(+0.54%) |
Jun 24, 2013 | 75.27 | 75.47 | 74.19 | 74.70 | 10,612,206 | -1.35(-1.77%) |
Jun 21, 2013 | 76.25 | 76.44 | 74.98 | 76.05 | 16,721,525 | +0.63(+0.83%) |
Jun 20, 2013 | 76.44 | 76.51 | 75.18 | 75.42 | 11,926,148 | -1.63(-2.12%) |
Jun 19, 2013 | 77.88 | 78.25 | 76.99 | 77.05 | 7,247,999 | -0.65(-0.84%) |
Jun 18, 2013 | 77.39 | 77.83 | 77.28 | 77.70 | 7,107,846 | +0.19(+0.25%) |
Jun 17, 2013 | 77.02 | 77.87 | 76.91 | 77.51 | 6,328,503 | +0.60(+0.78%) |
Jun 14, 2013 | 77.45 | 77.81 | 76.80 | 76.91 | 6,905,967 | -0.88(-1.13%) |
Jun 13, 2013 | 76.67 | 77.90 | 76.61 | 77.79 | 7,282,403 | +1.08(+1.41%) |
Jun 12, 2013 | 78.22 | 78.48 | 76.48 | 76.71 | 8,584,424 | -0.95(-1.22%) |
Jun 11, 2013 | 77.93 | 78.50 | 77.54 | 77.66 | 7,112,702 | -0.79(-1.01%) |
Jun 10, 2013 | 78.61 | 78.64 | 77.88 | 78.45 | 8,735,223 | +0.63(+0.81%) |
Jun 07, 2013 | 77.51 | 77.99 | 76.82 | 77.82 | 9,524,445 | +0.71(+0.92%) |
Jun 06, 2013 | 77.54 | 77.68 | 75.88 | 77.11 | 15,860,486 | -0.63(-0.81%) |
Jun 05, 2013 | 78.23 | 78.71 | 77.57 | 77.74 | 12,113,159 | -0.89(-1.13%) |
Jun 04, 2013 | 78.54 | 79.07 | 78.10 | 78.62 | 12,003,482 | -0.72(-0.91%) |
Jun 03, 2013 | 78.23 | 79.37 | 78.23 | 79.35 | 11,350,359 | +0.86(+1.09%) |
May 31, 2013 | 79.70 | 80.12 | 78.49 | 78.49 | 12,369,129 | -1.51(-1.89%) |
May 30, 2013 | 80.08 | 80.55 | 79.62 | 80.00 | 6,808,117 | -0.24(-0.30%) |
May 29, 2013 | 80.61 | 81.04 | 79.81 | 80.24 | 10,043,837 | -0.60(-0.74%) |
May 28, 2013 | 80.82 | 81.46 | 80.48 | 80.84 | 10,319,251 | +0.63(+0.78%) |
May 24, 2013 | 79.61 | 80.29 | 79.50 | 80.22 | 8,747,559 | +0.03(+0.04%) |
May 23, 2013 | 79.42 | 80.46 | 79.42 | 80.19 | 12,635,285 | +0.30(+0.38%) |
May 22, 2013 | 80.51 | 81.20 | 79.67 | 79.88 | 14,623,848 | -0.65(-0.80%) |
May 21, 2013 | 79.83 | 80.70 | 79.77 | 80.53 | 10,478,559 | +0.74(+0.93%) |
May 20, 2013 | 78.93 | 79.83 | 78.77 | 79.79 | 8,285,278 | +0.87(+1.10%) |
May 17, 2013 | 78.48 | 78.92 | 78.18 | 78.92 | 10,714,027 | +0.42(+0.54%) |
May 16, 2013 | 78.48 | 78.89 | 78.33 | 78.50 | 8,679,144 | -0.16(-0.20%) |
May 15, 2013 | 79.12 | 79.12 | 78.39 | 78.66 | 12,433,484 | +0.74(+0.95%) |
May 13, 2013 | 77.95 | 78.07 | 77.48 | 77.92 | 26,599,262 | -0.24(-0.31%) |
May 10, 2013 | 78.25 | 78.46 | 77.45 | 78.16 | 16,685,440 | -0.26(-0.33%) |
May 09, 2013 | 78.30 | 78.61 | 77.98 | 78.42 | 14,565,550 | +0.18(+0.23%) |
May 08, 2013 | 78.00 | 78.39 | 77.92 | 78.24 | 7,063,311 | +0.20(+0.26%) |
May 07, 2013 | 78.23 | 78.47 | 77.72 | 78.04 | 6,957,633 | -0.13(-0.17%) |
May 06, 2013 | 78.21 | 78.50 | 77.83 | 78.17 | 7,361,106 | -0.15(-0.19%) |
May 03, 2013 | 77.81 | 78.45 | 77.40 | 78.32 | 10,067,337 | +0.92(+1.19%) |
May 02, 2013 | 76.74 | 77.59 | 76.51 | 77.40 | 7,989,088 | +1.12(+1.47%) |
May 01, 2013 | 76.90 | 77.11 | 76.14 | 76.28 | 9,589,758 | -1.10(-1.43%) |
Apr 30, 2013 | 76.77 | 77.38 | 76.18 | 77.38 | 10,893,988 | +0.44(+0.57%) |
Apr 29, 2013 | 76.39 | 77.12 | 76.13 | 76.94 | 8,134,575 | +0.81(+1.07%) |
Apr 26, 2013 | 75.47 | 76.37 | 75.16 | 76.13 | 9,480,096 | +0.97(+1.29%) |
Apr 25, 2013 | 75.52 | 76.11 | 75.03 | 75.16 | 8,834,121 | +0.15(+0.19%) |
Apr 24, 2013 | 74.86 | 75.27 | 74.83 | 75.02 | 7,188,251 | +0.51(+0.68%) |
Apr 23, 2013 | 74.20 | 74.90 | 73.51 | 74.51 | 10,635,182 | +0.58(+0.78%) |
Apr 22, 2013 | 73.82 | 74.27 | 73.50 | 73.93 | 8,571,285 | +0.42(+0.58%) |
Apr 19, 2013 | 73.80 | 74.17 | 73.46 | 73.51 | 11,941,095 | +0.20(+0.27%) |
Apr 18, 2013 | 72.86 | 73.65 | 72.68 | 73.31 | 10,172,302 | +0.49(+0.68%) |
Apr 17, 2013 | 73.82 | 73.82 | 72.38 | 72.82 | 13,072,879 | -1.40(-1.88%) |
Apr 16, 2013 | 74.42 | 74.52 | 73.70 | 74.21 | 10,268,867 | +0.28(+0.38%) |
Apr 15, 2013 | 75.35 | 75.41 | 73.89 | 73.93 | 15,400,135 | -2.14(-2.81%) |
Apr 12, 2013 | 76.40 | 76.68 | 75.79 | 76.07 | 10,078,270 | -0.64(-0.84%) |
Apr 11, 2013 | 76.08 | 76.84 | 75.80 | 76.71 | 9,605,823 | +0.83(+1.10%) |
Apr 10, 2013 | 75.40 | 76.00 | 75.16 | 75.88 | 8,596,358 | +0.63(+0.84%) |
Apr 09, 2013 | 74.83 | 75.39 | 74.60 | 75.24 | 7,647,754 | +0.53(+0.70%) |
Apr 08, 2013 | 74.52 | 74.76 | 73.98 | 74.72 | 6,492,265 | +0.18(+0.25%) |
Apr 05, 2013 | 73.98 | 74.61 | 73.68 | 74.53 | 7,931,224 | -0.35(-0.47%) |
Apr 04, 2013 | 74.79 | 75.27 | 74.31 | 74.88 | 8,529,623 | +0.18(+0.25%) |
Apr 03, 2013 | 75.59 | 75.63 | 74.43 | 74.70 | 11,313,187 | -0.77(-1.03%) |
Apr 02, 2013 | 76.01 | 76.08 | 75.26 | 75.47 | 7,590,039 | -0.39(-0.51%) |
Apr 01, 2013 | 75.47 | 76.02 | 75.32 | 75.86 | 6,818,218 | +0.50(+0.66%) |
Mar 28, 2013 | 76.39 | 76.57 | 75.32 | 75.36 | 13,058,190 | -0.87(-1.14%) |
Mar 27, 2013 | 76.42 | 76.56 | 75.92 | 76.23 | 6,826,613 | -0.50(-0.65%) |
Mar 26, 2013 | 76.58 | 76.82 | 76.31 | 76.73 | 6,711,601 | +0.51(+0.67%) |
Mar 25, 2013 | 77.06 | 77.10 | 75.83 | 76.22 | 10,004,659 | -0.63(-0.83%) |
Mar 22, 2013 | 76.53 | 77.00 | 76.41 | 76.86 | 8,184,429 | +0.53(+0.70%) |
Mar 21, 2013 | 76.11 | 76.73 | 75.99 | 76.32 | 9,726,494 | -0.01(-0.01%) |
Mar 20, 2013 | 76.09 | 76.67 | 76.02 | 76.33 | 9,373,973 | +0.56(+0.74%) |
Mar 19, 2013 | 75.72 | 75.99 | 75.25 | 75.77 | 8,268,613 | +0.21(+0.28%) |
Mar 18, 2013 | 75.33 | 76.04 | 75.28 | 75.56 | 7,613,454 | -0.35(-0.46%) |
Mar 15, 2013 | 75.85 | 76.06 | 75.42 | 75.90 | 16,119,538 | -0.20(-0.27%) |
Mar 14, 2013 | 75.30 | 76.27 | 75.22 | 76.11 | 11,788,872 | +1.04(+1.39%) |
Mar 13, 2013 | 75.08 | 75.28 | 74.88 | 75.07 | 8,504,128 | +0.07(+0.09%) |
Mar 12, 2013 | 75.40 | 75.66 | 74.94 | 75.00 | 7,293,397 | -0.30(-0.40%) |
Mar 11, 2013 | 75.24 | 75.35 | 74.90 | 75.30 | 7,140,039 | +0.10(+0.13%) |
Mar 08, 2013 | 75.44 | 75.54 | 74.83 | 75.20 | 7,872,103 | +0.01(+0.01%) |
Mar 07, 2013 | 75.23 | 75.40 | 74.97 | 75.19 | 6,903,948 | +0.06(+0.08%) |
Mar 06, 2013 | 75.03 | 75.33 | 74.86 | 75.14 | 8,454,958 | +0.34(+0.46%) |
Mar 05, 2013 | 74.82 | 75.00 | 74.63 | 74.79 | 10,021,532 | +0.28(+0.37%) |
Mar 04, 2013 | 74.07 | 74.72 | 73.62 | 74.52 | 7,958,960 | +0.37(+0.50%) |
Mar 01, 2013 | 74.03 | 74.36 | 73.54 | 74.14 | 8,782,710 | -0.16(-0.21%) |
Feb 28, 2013 | 73.93 | 74.77 | 73.85 | 74.30 | 9,393,668 | +0.32(+0.43%) |
Feb 27, 2013 | 72.75 | 74.17 | 72.75 | 73.98 | 7,158,920 | +1.07(+1.47%) |
Feb 26, 2013 | 72.60 | 73.04 | 72.14 | 72.91 | 9,638,540 | +0.90(+1.25%) |
Feb 25, 2013 | 73.89 | 74.42 | 71.98 | 72.01 | 11,861,603 | -1.53(-2.09%) |
Feb 22, 2013 | 73.26 | 73.72 | 72.82 | 73.55 | 8,211,348 | +0.62(+0.84%) |
Feb 21, 2013 | 72.80 | 73.13 | 72.36 | 72.93 | 7,558,142 | +0.00(+0.00%) |
Feb 20, 2013 | 73.53 | 73.63 | 72.83 | 72.93 | 8,588,478 | -0.59(-0.80%) |
Feb 19, 2013 | 73.06 | 73.74 | 73.06 | 73.52 | 7,920,244 | +0.61(+0.84%) |
Feb 15, 2013 | 73.25 | 73.38 | 72.32 | 72.91 | 10,017,525 | -0.48(-0.65%) |
Feb 14, 2013 | 73.04 | 73.74 | 72.98 | 73.39 | 8,240,429 | +0.11(+0.16%) |
Feb 13, 2013 | 73.21 | 73.47 | 72.88 | 73.27 | 6,481,770 | -0.04(-0.06%) |
Feb 12, 2013 | 72.83 | 73.53 | 72.69 | 73.32 | 7,198,946 | +0.54(+0.74%) |
Feb 11, 2013 | 72.80 | 72.90 | 72.38 | 72.78 | 5,984,507 | +0.00(+0.00%) |
Feb 08, 2013 | 72.33 | 72.86 | 72.31 | 72.78 | 7,082,332 | +0.39(+0.54%) |
Feb 07, 2013 | 73.00 | 73.00 | 71.95 | 72.39 | 8,618,999 | -0.56(-0.77%) |
Feb 06, 2013 | 72.64 | 72.95 | 72.28 | 72.95 | 7,086,570 | +0.45(+0.62%) |
Feb 04, 2013 | 72.39 | 72.93 | 71.93 | 72.50 | 10,165,909 | -0.82(-1.12%) |
Feb 01, 2013 | 72.90 | 73.44 | 72.40 | 73.32 | 10,198,449 | +0.85(+1.17%) |
Jan 31, 2013 | 73.14 | 73.57 | 72.47 | 72.47 | 12,360,435 | -0.82(-1.12%) |
Jan 30, 2013 | 73.68 | 73.95 | 73.17 | 73.29 | 8,212,618 | -0.48(-0.65%) |
Jan 29, 2013 | 73.18 | 73.88 | 73.16 | 73.76 | 6,944,313 | +0.74(+1.01%) |
Jan 28, 2013 | 73.35 | 73.37 | 72.63 | 73.03 | 7,183,257 | -0.10(-0.14%) |
Jan 25, 2013 | 72.70 | 73.24 | 72.47 | 73.13 | 7,541,214 | +0.44(+0.61%) |
Jan 24, 2013 | 72.68 | 73.23 | 72.55 | 72.69 | 7,779,282 | +0.31(+0.43%) |
Jan 23, 2013 | 72.59 | 72.94 | 72.33 | 72.38 | 7,995,364 | -0.57(-0.78%) |
Jan 22, 2013 | 72.44 | 72.96 | 72.08 | 72.95 | 8,577,362 | +0.42(+0.58%) |
Jan 18, 2013 | 72.52 | 72.52 | 71.78 | 72.52 | 13,575,575 | +0.31(+0.44%) |
Jan 17, 2013 | 72.20 | 72.91 | 72.11 | 72.21 | 11,069,661 | +0.48(+0.68%) |
Jan 16, 2013 | 71.31 | 71.95 | 71.22 | 71.72 | 9,770,582 | +0.33(+0.47%) |
Jan 15, 2013 | 70.65 | 71.41 | 70.58 | 71.39 | 8,957,967 | +0.37(+0.52%) |
Jan 14, 2013 | 70.09 | 71.08 | 70.08 | 71.02 | 10,128,079 | +0.70(+1.00%) |
Jan 11, 2013 | 69.98 | 70.53 | 69.73 | 70.31 | 8,669,880 | +0.79(+1.14%) |
Jan 10, 2013 | 69.35 | 69.70 | 69.28 | 69.52 | 8,383,786 | +0.59(+0.85%) |
Jan 09, 2013 | 69.05 | 69.28 | 68.72 | 68.94 | 7,242,447 | +0.18(+0.26%) |
Jan 08, 2013 | 68.90 | 69.03 | 68.66 | 68.76 | 10,052,144 | -0.31(-0.45%) |
Jan 07, 2013 | 69.24 | 69.28 | 68.72 | 69.07 | 7,723,971 | -0.47(-0.68%) |
Jan 04, 2013 | 69.22 | 69.62 | 69.16 | 69.54 | 7,014,685 | +0.36(+0.53%) |
Jan 03, 2013 | 69.31 | 69.81 | 68.92 | 69.18 | 10,832,298 | -0.30(-0.43%) |
Jan 02, 2013 | 68.90 | 69.49 | 68.06 | 69.47 | 9,762,931 | +1.42(+2.08%) |
Dec 31, 2012 | 66.55 | 68.09 | 66.55 | 68.06 | 10,350,816 | +1.06(+1.59%) |
Dec 28, 2012 | 67.77 | 67.83 | 66.90 | 66.99 | 8,385,752 | -1.30(-1.91%) |
Dec 27, 2012 | 68.26 | 68.51 | 67.51 | 68.29 | 8,780,186 | +0.04(+0.06%) |
Dec 26, 2012 | 68.66 | 68.77 | 68.10 | 68.26 | 6,505,670 | -0.11(-0.16%) |
Dec 24, 2012 | 68.79 | 68.84 | 68.27 | 68.36 | 3,631,956 | -0.68(-0.98%) |
Dec 21, 2012 | 68.96 | 69.42 | 68.32 | 69.04 | 24,821,190 | -0.42(-0.61%) |
Dec 20, 2012 | 69.23 | 69.65 | 69.01 | 69.47 | 9,333,361 | +0.30(+0.43%) |
Dec 19, 2012 | 69.52 | 69.92 | 69.16 | 69.17 | 12,113,215 | -0.12(-0.17%) |
Dec 18, 2012 | 68.31 | 69.48 | 68.17 | 69.29 | 11,277,113 | +0.89(+1.31%) |
Dec 17, 2012 | 67.95 | 68.50 | 67.93 | 68.40 | 9,688,129 | +0.54(+0.80%) |
Dec 14, 2012 | 67.72 | 68.21 | 67.59 | 67.85 | 9,359,273 | -0.06(-0.08%) |
Dec 13, 2012 | 68.31 | 68.31 | 67.63 | 67.91 | 7,801,561 | -0.11(-0.16%) |
Dec 12, 2012 | 68.07 | 68.71 | 67.92 | 68.02 | 9,483,276 | +0.21(+0.32%) |
Dec 11, 2012 | 67.52 | 68.11 | 67.43 | 67.80 | 9,411,155 | +0.49(+0.73%) |
Dec 10, 2012 | 67.40 | 67.77 | 67.01 | 67.31 | 8,758,671 | -0.02(-0.03%) |
Dec 07, 2012 | 67.17 | 67.34 | 66.80 | 67.33 | 7,862,963 | +0.34(+0.51%) |
Dec 06, 2012 | 66.39 | 67.02 | 66.26 | 66.99 | 11,746,194 | +0.81(+1.22%) |
Dec 05, 2012 | 65.69 | 66.59 | 65.45 | 66.19 | 10,217,874 | +0.76(+1.16%) |