Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 83.56 | 84.17 | 82.99 | 83.13 | 762,807 | -0.30(-0.36%) |
Nov 27, 2013 | 83.03 | 83.76 | 82.90 | 83.43 | 1,386,926 | +0.43(+0.52%) |
Nov 26, 2013 | 82.72 | 83.48 | 82.51 | 83.00 | 1,646,979 | +0.13(+0.16%) |
Nov 25, 2013 | 83.23 | 83.24 | 82.71 | 82.87 | 1,067,517 | -0.11(-0.13%) |
Nov 22, 2013 | 82.06 | 83.12 | 81.81 | 82.97 | 2,082,156 | +0.86(+1.04%) |
Nov 21, 2013 | 79.50 | 82.40 | 79.39 | 82.12 | 3,400,272 | +2.98(+3.76%) |
Nov 20, 2013 | 80.04 | 80.09 | 78.92 | 79.14 | 1,140,969 | -0.57(-0.71%) |
Nov 19, 2013 | 79.48 | 79.89 | 79.34 | 79.71 | 1,277,525 | +0.10(+0.12%) |
Nov 18, 2013 | 79.87 | 80.39 | 79.48 | 79.61 | 1,092,945 | -0.22(-0.27%) |
Nov 15, 2013 | 79.50 | 79.84 | 79.33 | 79.83 | 1,260,860 | +0.32(+0.41%) |
Nov 14, 2013 | 78.92 | 79.56 | 78.66 | 79.50 | 1,042,803 | +1.53(+1.96%) |
Nov 12, 2013 | 79.43 | 79.55 | 77.53 | 77.98 | 3,298,065 | -1.71(-2.14%) |
Nov 11, 2013 | 79.56 | 80.03 | 79.48 | 79.68 | 1,417,245 | +0.19(+0.24%) |
Nov 08, 2013 | 78.87 | 79.54 | 78.61 | 79.49 | 1,836,887 | +0.71(+0.90%) |
Nov 07, 2013 | 78.90 | 79.26 | 78.70 | 78.78 | 2,519,653 | -0.31(-0.39%) |
Nov 06, 2013 | 78.46 | 79.11 | 78.18 | 79.08 | 1,164,642 | +0.95(+1.21%) |
Nov 05, 2013 | 77.97 | 78.20 | 77.57 | 78.14 | 1,041,673 | +0.11(+0.13%) |
Nov 04, 2013 | 77.71 | 78.11 | 77.61 | 78.03 | 1,452,572 | +0.50(+0.65%) |
Nov 01, 2013 | 77.19 | 77.71 | 76.91 | 77.53 | 1,634,156 | +0.34(+0.44%) |
Oct 31, 2013 | 77.81 | 77.90 | 77.18 | 77.19 | 1,412,316 | -0.65(-0.83%) |
Oct 30, 2013 | 78.17 | 78.28 | 77.53 | 77.84 | 1,667,558 | -0.12(-0.16%) |
Oct 29, 2013 | 77.81 | 78.11 | 77.58 | 77.96 | 1,123,908 | +0.46(+0.59%) |
Oct 28, 2013 | 77.70 | 77.85 | 77.38 | 77.50 | 1,588,832 | -0.26(-0.33%) |
Oct 25, 2013 | 78.45 | 78.65 | 77.63 | 77.76 | 1,296,974 | -0.49(-0.62%) |
Oct 24, 2013 | 78.28 | 78.52 | 78.11 | 78.24 | 1,168,844 | +0.36(+0.47%) |
Oct 23, 2013 | 77.10 | 79.32 | 77.10 | 77.88 | 2,136,929 | -1.22(-1.54%) |
Oct 22, 2013 | 79.25 | 79.58 | 79.01 | 79.10 | 2,089,719 | +0.26(+0.33%) |
Oct 21, 2013 | 78.52 | 79.00 | 78.49 | 78.84 | 1,320,994 | +0.41(+0.53%) |
Oct 18, 2013 | 78.07 | 78.45 | 77.69 | 78.43 | 1,770,334 | +0.06(+0.07%) |
Oct 17, 2013 | 77.14 | 78.45 | 76.94 | 78.37 | 1,080,703 | +0.93(+1.20%) |
Oct 16, 2013 | 76.25 | 77.68 | 76.20 | 77.44 | 1,495,486 | +1.59(+2.09%) |
Oct 15, 2013 | 76.07 | 76.57 | 75.83 | 75.86 | 1,016,319 | -0.57(-0.75%) |
Oct 14, 2013 | 75.76 | 76.48 | 75.61 | 76.43 | 896,572 | +0.32(+0.43%) |
Oct 11, 2013 | 75.23 | 76.16 | 74.92 | 76.11 | 863,638 | +0.75(+1.00%) |
Oct 10, 2013 | 74.30 | 75.37 | 74.30 | 75.36 | 1,092,829 | +1.75(+2.37%) |
Oct 09, 2013 | 74.10 | 74.30 | 73.21 | 73.61 | 1,237,487 | -0.12(-0.16%) |
Oct 08, 2013 | 74.84 | 74.95 | 73.70 | 73.73 | 1,290,989 | -1.06(-1.42%) |
Oct 07, 2013 | 74.71 | 75.17 | 74.34 | 74.79 | 1,102,103 | -0.33(-0.44%) |
Oct 04, 2013 | 74.64 | 75.14 | 74.43 | 75.12 | 1,139,519 | +0.48(+0.64%) |
Oct 03, 2013 | 75.79 | 76.03 | 74.55 | 74.64 | 1,788,084 | -1.49(-1.95%) |
Oct 02, 2013 | 75.78 | 76.13 | 75.35 | 76.13 | 1,185,214 | +0.09(+0.12%) |
Oct 01, 2013 | 75.81 | 76.42 | 75.68 | 76.04 | 985,947 | -0.24(-0.32%) |
Sep 27, 2013 | 76.36 | 76.51 | 76.03 | 76.29 | 933,799 | -0.28(-0.37%) |
Sep 26, 2013 | 77.00 | 77.00 | 76.20 | 76.57 | 1,164,797 | -0.49(-0.63%) |
Sep 25, 2013 | 76.64 | 77.22 | 76.63 | 77.05 | 1,374,598 | +0.49(+0.64%) |
Sep 24, 2013 | 76.12 | 77.24 | 76.12 | 76.56 | 1,407,228 | +0.27(+0.35%) |
Sep 23, 2013 | 76.75 | 77.01 | 76.14 | 76.29 | 1,712,351 | -0.53(-0.69%) |
Sep 20, 2013 | 77.19 | 77.56 | 76.72 | 76.83 | 2,262,651 | -0.29(-0.38%) |
Sep 19, 2013 | 76.44 | 77.22 | 76.43 | 77.12 | 1,690,840 | +0.81(+1.06%) |
Sep 18, 2013 | 75.15 | 76.36 | 74.90 | 76.31 | 1,448,134 | +1.25(+1.67%) |
Sep 17, 2013 | 74.77 | 75.12 | 74.68 | 75.06 | 1,030,808 | +0.32(+0.43%) |
Sep 16, 2013 | 74.88 | 75.03 | 74.50 | 74.73 | 1,142,635 | +0.59(+0.80%) |
Sep 13, 2013 | 73.92 | 74.37 | 73.73 | 74.14 | 1,190,278 | +0.50(+0.68%) |
Sep 12, 2013 | 74.47 | 74.47 | 73.52 | 73.64 | 1,542,453 | -0.95(-1.27%) |
Sep 11, 2013 | 72.75 | 74.60 | 72.71 | 74.59 | 2,247,837 | +1.79(+2.46%) |
Sep 10, 2013 | 72.82 | 72.93 | 72.23 | 72.80 | 1,077,684 | +0.41(+0.57%) |
Sep 09, 2013 | 71.48 | 72.52 | 71.41 | 72.39 | 1,246,949 | +1.06(+1.49%) |
Sep 06, 2013 | 71.53 | 71.90 | 70.45 | 71.33 | 1,174,816 | +0.00(+0.00%) |
Sep 05, 2013 | 71.32 | 71.74 | 71.25 | 71.33 | 1,309,307 | -0.03(-0.05%) |
Sep 04, 2013 | 71.47 | 71.89 | 71.17 | 71.36 | 1,827,700 | -0.04(-0.06%) |
Sep 03, 2013 | 71.73 | 72.14 | 71.05 | 71.40 | 1,522,210 | +0.45(+0.64%) |
Aug 30, 2013 | 71.43 | 71.51 | 70.69 | 70.95 | 1,497,302 | -0.44(-0.61%) |
Aug 29, 2013 | 71.06 | 71.93 | 70.91 | 71.38 | 915,557 | +0.26(+0.36%) |
Aug 28, 2013 | 71.31 | 71.55 | 70.92 | 71.13 | 2,127,296 | -0.41(-0.58%) |
Aug 27, 2013 | 71.81 | 72.19 | 71.51 | 71.54 | 1,289,281 | -1.06(-1.46%) |
Aug 26, 2013 | 73.15 | 73.20 | 72.52 | 72.60 | 1,095,044 | -0.55(-0.75%) |
Aug 23, 2013 | 73.27 | 73.42 | 72.66 | 73.15 | 842,198 | -0.13(-0.18%) |
Aug 22, 2013 | 72.21 | 73.48 | 72.09 | 73.28 | 946,682 | +1.00(+1.39%) |
Aug 21, 2013 | 72.16 | 73.06 | 71.76 | 72.27 | 1,540,771 | -0.06(-0.09%) |
Aug 20, 2013 | 71.93 | 72.65 | 71.73 | 72.34 | 955,880 | +0.46(+0.64%) |
Aug 19, 2013 | 72.20 | 72.43 | 71.88 | 71.88 | 1,123,746 | -0.55(-0.76%) |
Aug 16, 2013 | 72.57 | 73.20 | 72.36 | 72.43 | 1,532,603 | -0.07(-0.10%) |
Aug 15, 2013 | 72.50 | 72.79 | 71.86 | 72.50 | 1,712,792 | -0.73(-0.99%) |
Aug 14, 2013 | 72.95 | 73.40 | 72.86 | 73.23 | 1,445,691 | +0.15(+0.21%) |
Aug 13, 2013 | 72.69 | 73.27 | 72.13 | 73.07 | 1,569,302 | +0.43(+0.59%) |
Aug 12, 2013 | 72.38 | 73.01 | 72.02 | 72.65 | 1,057,916 | +0.06(+0.09%) |
Aug 09, 2013 | 72.65 | 72.95 | 72.20 | 72.58 | 1,510,346 | -0.11(-0.14%) |
Aug 08, 2013 | 72.88 | 73.20 | 72.44 | 72.69 | 1,302,470 | +0.08(+0.11%) |
Aug 07, 2013 | 72.78 | 72.93 | 72.16 | 72.61 | 1,503,116 | -0.27(-0.37%) |
Aug 06, 2013 | 73.56 | 73.56 | 72.47 | 72.87 | 2,425,247 | -0.70(-0.95%) |
Aug 05, 2013 | 74.35 | 74.63 | 73.35 | 73.57 | 1,635,960 | -0.80(-1.08%) |
Aug 02, 2013 | 74.57 | 74.67 | 74.17 | 74.37 | 1,656,275 | -0.31(-0.41%) |
Aug 01, 2013 | 74.55 | 74.92 | 74.38 | 74.68 | 1,052,040 | +0.77(+1.04%) |
Jul 31, 2013 | 74.14 | 74.37 | 73.78 | 73.91 | 1,544,650 | +0.04(+0.05%) |
Jul 30, 2013 | 74.54 | 74.83 | 73.65 | 73.87 | 1,098,807 | -0.37(-0.50%) |
Jul 29, 2013 | 74.73 | 74.73 | 74.09 | 74.24 | 1,270,240 | -0.44(-0.58%) |
Jul 26, 2013 | 74.54 | 74.78 | 73.91 | 74.68 | 1,794,831 | -0.08(-0.11%) |
Jul 25, 2013 | 74.05 | 74.78 | 73.62 | 74.76 | 1,791,092 | +0.44(+0.60%) |
Jul 24, 2013 | 75.88 | 76.75 | 74.15 | 74.31 | 2,689,105 | -1.09(-1.45%) |
Jul 23, 2013 | 77.29 | 77.30 | 75.29 | 75.40 | 2,551,684 | -1.90(-2.46%) |
Jul 22, 2013 | 76.66 | 77.32 | 76.39 | 77.30 | 1,362,882 | +0.68(+0.89%) |
Jul 19, 2013 | 76.66 | 76.82 | 76.04 | 76.63 | 1,208,991 | -0.42(-0.55%) |
Jul 18, 2013 | 76.31 | 77.05 | 76.18 | 77.05 | 1,354,710 | +0.93(+1.22%) |
Jul 17, 2013 | 75.63 | 76.21 | 75.57 | 76.12 | 1,526,891 | +0.72(+0.95%) |
Jul 16, 2013 | 75.90 | 76.28 | 75.27 | 75.40 | 1,332,835 | -0.41(-0.54%) |
Jul 15, 2013 | 75.73 | 75.99 | 75.33 | 75.81 | 1,393,055 | +0.19(+0.25%) |
Jul 12, 2013 | 74.64 | 75.68 | 74.64 | 75.62 | 1,670,620 | +0.99(+1.33%) |
Jul 11, 2013 | 75.19 | 75.19 | 74.31 | 74.63 | 1,803,421 | +0.42(+0.57%) |
Jul 10, 2013 | 74.61 | 74.69 | 73.60 | 74.21 | 1,592,379 | -0.51(-0.68%) |
Jul 09, 2013 | 74.57 | 74.77 | 74.15 | 74.72 | 1,686,802 | +0.74(+0.99%) |
Jul 08, 2013 | 73.07 | 74.05 | 73.07 | 73.98 | 1,581,359 | +1.09(+1.50%) |
Jul 05, 2013 | 72.64 | 72.89 | 72.00 | 72.89 | 1,192,853 | +0.91(+1.26%) |
Jul 03, 2013 | 71.69 | 72.19 | 71.49 | 71.98 | 734,133 | +0.02(+0.02%) |
Jul 02, 2013 | 72.57 | 73.02 | 71.83 | 71.97 | 1,465,424 | -0.64(-0.88%) |
Jul 01, 2013 | 72.69 | 73.13 | 72.46 | 72.61 | 1,316,633 | +0.23(+0.32%) |
Jun 28, 2013 | 72.18 | 72.75 | 71.74 | 72.37 | 1,869,430 | +0.71(+0.99%) |
Jun 26, 2013 | 70.79 | 71.87 | 70.61 | 71.66 | 2,688,092 | +1.80(+2.57%) |
Jun 25, 2013 | 69.77 | 70.11 | 69.46 | 69.86 | 2,020,669 | +0.48(+0.69%) |
Jun 24, 2013 | 69.11 | 69.84 | 68.65 | 69.39 | 2,561,469 | -0.29(-0.42%) |
Jun 21, 2013 | 70.32 | 70.45 | 69.38 | 69.68 | 3,716,772 | -0.27(-0.38%) |
Jun 20, 2013 | 70.94 | 71.24 | 69.83 | 69.94 | 3,433,021 | -1.64(-2.29%) |
Jun 19, 2013 | 72.95 | 73.05 | 71.57 | 71.59 | 1,778,652 | -1.33(-1.83%) |
Jun 18, 2013 | 72.49 | 72.95 | 72.40 | 72.92 | 1,129,860 | +0.53(+0.73%) |
Jun 17, 2013 | 72.09 | 72.50 | 71.79 | 72.40 | 1,655,071 | +0.78(+1.08%) |
Jun 14, 2013 | 72.53 | 72.77 | 71.59 | 71.62 | 1,475,110 | -0.99(-1.37%) |
Jun 13, 2013 | 71.38 | 72.65 | 71.03 | 72.61 | 1,409,907 | +1.18(+1.65%) |
Jun 12, 2013 | 72.63 | 72.93 | 71.35 | 71.43 | 1,312,121 | -0.90(-1.24%) |
Jun 11, 2013 | 72.31 | 72.87 | 72.14 | 72.33 | 1,762,098 | -0.65(-0.89%) |
Jun 10, 2013 | 72.73 | 73.04 | 72.40 | 72.98 | 1,744,915 | +0.28(+0.39%) |
Jun 07, 2013 | 72.64 | 72.71 | 71.85 | 72.69 | 3,348,798 | +0.70(+0.98%) |
Jun 06, 2013 | 71.08 | 71.99 | 70.71 | 71.99 | 1,878,088 | +0.94(+1.32%) |
Jun 05, 2013 | 71.74 | 71.74 | 71.00 | 71.05 | 2,007,765 | -0.76(-1.06%) |
Jun 04, 2013 | 71.63 | 72.24 | 71.41 | 71.81 | 1,751,669 | +0.17(+0.24%) |
Jun 03, 2013 | 72.51 | 72.60 | 71.36 | 71.64 | 2,805,129 | -0.89(-1.23%) |
May 31, 2013 | 73.15 | 73.46 | 72.52 | 72.53 | 2,617,795 | -0.34(-0.47%) |
May 30, 2013 | 72.36 | 73.10 | 72.07 | 72.87 | 1,221,505 | +0.79(+1.10%) |
May 29, 2013 | 72.02 | 72.38 | 71.66 | 72.08 | 1,771,142 | -0.32(-0.44%) |
May 28, 2013 | 73.30 | 73.46 | 72.10 | 72.40 | 2,183,748 | -0.22(-0.30%) |
May 24, 2013 | 71.80 | 72.65 | 71.56 | 72.61 | 1,746,451 | +0.54(+0.75%) |
May 23, 2013 | 72.03 | 72.57 | 71.69 | 72.07 | 2,694,288 | -0.36(-0.49%) |
May 22, 2013 | 72.73 | 73.25 | 72.17 | 72.43 | 3,106,747 | -0.37(-0.51%) |
May 21, 2013 | 73.56 | 73.89 | 72.72 | 72.80 | 1,934,481 | -0.83(-1.13%) |
May 20, 2013 | 73.97 | 74.33 | 73.44 | 73.63 | 1,715,544 | -0.49(-0.67%) |
May 17, 2013 | 74.75 | 74.94 | 73.80 | 74.13 | 3,788,138 | -0.37(-0.50%) |
May 16, 2013 | 74.95 | 75.26 | 74.34 | 74.50 | 1,883,461 | -0.45(-0.60%) |
May 15, 2013 | 74.77 | 74.95 | 74.17 | 74.95 | 1,937,811 | +1.01(+1.37%) |
May 13, 2013 | 73.94 | 74.10 | 73.64 | 73.94 | 1,137,034 | -0.15(-0.20%) |
May 10, 2013 | 74.17 | 74.33 | 73.57 | 74.09 | 1,539,284 | -0.15(-0.20%) |
May 09, 2013 | 74.57 | 74.77 | 73.92 | 74.23 | 2,354,088 | -0.39(-0.52%) |
May 08, 2013 | 73.96 | 74.63 | 73.84 | 74.62 | 1,513,423 | +0.70(+0.95%) |
May 07, 2013 | 73.36 | 74.03 | 73.16 | 73.92 | 1,751,668 | +0.57(+0.78%) |
May 06, 2013 | 72.91 | 73.55 | 72.57 | 73.34 | 1,860,988 | +0.63(+0.87%) |
May 03, 2013 | 72.32 | 72.76 | 72.25 | 72.71 | 2,203,931 | +1.01(+1.41%) |
May 02, 2013 | 71.58 | 71.73 | 71.32 | 71.70 | 1,205,904 | +0.28(+0.40%) |
May 01, 2013 | 71.81 | 72.26 | 71.34 | 71.42 | 1,529,151 | -0.68(-0.94%) |
Apr 30, 2013 | 71.95 | 72.10 | 71.65 | 72.10 | 1,827,562 | +0.18(+0.25%) |
Apr 29, 2013 | 72.06 | 72.26 | 71.68 | 71.92 | 1,573,318 | -0.02(-0.02%) |
Apr 26, 2013 | 72.44 | 72.39 | 71.90 | 71.93 | 1,616,458 | -0.45(-0.63%) |
Apr 25, 2013 | 72.69 | 72.82 | 72.23 | 72.39 | 2,057,161 | -0.03(-0.04%) |
Apr 24, 2013 | 72.99 | 73.12 | 72.22 | 72.42 | 2,281,620 | -0.37(-0.51%) |
Apr 23, 2013 | 73.17 | 74.21 | 72.57 | 72.79 | 2,821,808 | +0.59(+0.82%) |
Apr 22, 2013 | 72.06 | 72.44 | 71.47 | 72.20 | 1,500,622 | +0.19(+0.27%) |
Apr 19, 2013 | 71.37 | 72.12 | 71.25 | 72.01 | 1,746,281 | +0.56(+0.78%) |
Apr 18, 2013 | 72.17 | 72.27 | 71.29 | 71.45 | 1,256,948 | -0.46(-0.64%) |
Apr 17, 2013 | 72.33 | 72.44 | 71.60 | 71.91 | 1,874,204 | -0.78(-1.07%) |
Apr 16, 2013 | 72.44 | 72.77 | 71.99 | 72.69 | 1,651,300 | +0.86(+1.19%) |
Apr 15, 2013 | 74.22 | 74.22 | 71.79 | 71.83 | 2,773,639 | -2.57(-3.46%) |
Apr 12, 2013 | 74.17 | 74.40 | 73.75 | 74.40 | 1,325,171 | +0.06(+0.09%) |
Apr 11, 2013 | 73.77 | 74.64 | 73.69 | 74.34 | 1,893,518 | +0.78(+1.07%) |
Apr 10, 2013 | 73.27 | 73.63 | 72.91 | 73.55 | 1,421,763 | +0.33(+0.45%) |
Apr 09, 2013 | 73.20 | 73.74 | 72.91 | 73.22 | 1,606,474 | +0.40(+0.54%) |
Apr 08, 2013 | 71.94 | 72.85 | 71.85 | 72.82 | 1,695,347 | +0.86(+1.19%) |
Apr 05, 2013 | 71.27 | 72.02 | 71.18 | 71.97 | 2,230,086 | -0.06(-0.09%) |
Apr 04, 2013 | 71.30 | 72.14 | 71.30 | 72.03 | 2,231,101 | +0.85(+1.19%) |
Apr 03, 2013 | 72.00 | 72.26 | 71.06 | 71.18 | 1,530,330 | -0.76(-1.06%) |
Apr 02, 2013 | 72.16 | 72.40 | 71.65 | 71.94 | 1,472,179 | +0.20(+0.28%) |
Apr 01, 2013 | 72.06 | 72.23 | 71.55 | 71.74 | 887,850 | -0.22(-0.30%) |
Mar 28, 2013 | 71.55 | 72.02 | 71.16 | 71.96 | 1,843,020 | +0.51(+0.71%) |
Mar 27, 2013 | 71.04 | 71.55 | 70.88 | 71.45 | 1,180,920 | +0.04(+0.06%) |
Mar 26, 2013 | 71.24 | 71.48 | 70.91 | 71.41 | 1,690,885 | +0.25(+0.35%) |
Mar 25, 2013 | 71.29 | 71.57 | 70.82 | 71.16 | 1,226,460 | +0.12(+0.17%) |
Mar 22, 2013 | 70.77 | 71.04 | 70.64 | 71.04 | 1,356,442 | +0.51(+0.72%) |
Mar 21, 2013 | 70.83 | 71.23 | 70.47 | 70.53 | 1,049,239 | -0.61(-0.86%) |
Mar 20, 2013 | 71.00 | 71.33 | 70.83 | 71.14 | 1,163,942 | +0.57(+0.81%) |
Mar 19, 2013 | 70.59 | 70.90 | 70.23 | 70.57 | 1,650,717 | +0.02(+0.03%) |
Mar 18, 2013 | 70.39 | 71.07 | 70.35 | 70.55 | 1,209,193 | -0.44(-0.62%) |
Mar 15, 2013 | 71.41 | 71.51 | 70.99 | 70.99 | 2,653,410 | -0.64(-0.90%) |
Mar 14, 2013 | 71.35 | 71.63 | 71.26 | 71.63 | 1,183,200 | +0.37(+0.52%) |
Mar 13, 2013 | 70.76 | 71.30 | 70.64 | 71.26 | 1,166,123 | +0.45(+0.64%) |
Mar 12, 2013 | 70.27 | 71.20 | 70.17 | 70.81 | 2,428,109 | +0.56(+0.80%) |
Mar 11, 2013 | 69.90 | 70.26 | 69.69 | 70.25 | 1,367,133 | +0.29(+0.41%) |
Mar 08, 2013 | 69.98 | 70.17 | 69.64 | 69.96 | 1,618,676 | +0.29(+0.42%) |
Mar 07, 2013 | 69.72 | 69.98 | 69.62 | 69.67 | 1,087,036 | -0.03(-0.05%) |
Mar 06, 2013 | 70.07 | 70.25 | 69.59 | 69.70 | 1,443,737 | -0.07(-0.10%) |
Mar 05, 2013 | 69.28 | 70.05 | 69.28 | 69.77 | 1,012,954 | +0.78(+1.13%) |
Mar 04, 2013 | 68.65 | 69.06 | 68.52 | 68.99 | 1,215,247 | +0.09(+0.13%) |
Mar 01, 2013 | 68.48 | 68.94 | 68.13 | 68.91 | 1,280,676 | +0.23(+0.33%) |
Feb 28, 2013 | 68.94 | 69.30 | 68.68 | 68.68 | 1,598,209 | -0.31(-0.44%) |
Feb 27, 2013 | 68.16 | 69.01 | 68.13 | 68.99 | 1,716,490 | +0.60(+0.87%) |
Feb 26, 2013 | 68.19 | 68.65 | 68.05 | 68.39 | 1,959,275 | -1.34(-1.91%) |
Feb 22, 2013 | 69.61 | 69.87 | 69.53 | 69.73 | 1,520,171 | +0.43(+0.63%) |
Feb 21, 2013 | 69.12 | 69.55 | 68.95 | 69.29 | 2,497,939 | +0.14(+0.21%) |
Feb 20, 2013 | 70.02 | 70.31 | 69.13 | 69.15 | 2,061,982 | -0.79(-1.13%) |
Feb 19, 2013 | 69.74 | 70.05 | 69.50 | 69.94 | 1,522,786 | +0.36(+0.52%) |
Feb 15, 2013 | 69.70 | 69.77 | 69.24 | 69.57 | 1,309,088 | +0.05(+0.07%) |
Feb 14, 2013 | 69.28 | 69.73 | 69.27 | 69.53 | 1,493,568 | -0.18(-0.25%) |
Feb 13, 2013 | 69.89 | 69.96 | 69.37 | 69.70 | 1,044,770 | -0.13(-0.18%) |
Feb 12, 2013 | 69.44 | 69.94 | 69.25 | 69.83 | 1,088,778 | +0.33(+0.47%) |
Feb 11, 2013 | 69.11 | 69.79 | 68.82 | 69.50 | 1,658,375 | +0.17(+0.24%) |
Feb 08, 2013 | 68.45 | 69.36 | 68.38 | 69.33 | 2,234,033 | +0.77(+1.13%) |
Feb 07, 2013 | 68.89 | 69.03 | 68.17 | 68.56 | 2,370,259 | -0.30(-0.43%) |
Feb 06, 2013 | 68.49 | 68.91 | 68.34 | 68.86 | 2,944,409 | +0.89(+1.31%) |
Feb 04, 2013 | 68.34 | 68.54 | 67.96 | 67.96 | 2,395,878 | -0.88(-1.27%) |
Feb 01, 2013 | 69.24 | 69.70 | 68.59 | 68.84 | 2,703,365 | +0.21(+0.30%) |
Jan 31, 2013 | 67.56 | 68.66 | 67.56 | 68.63 | 4,605,431 | +1.15(+1.70%) |
Jan 30, 2013 | 67.81 | 67.97 | 66.71 | 67.48 | 3,473,446 | -0.84(-1.22%) |
Jan 29, 2013 | 68.03 | 68.75 | 68.03 | 68.32 | 1,977,874 | +0.23(+0.33%) |
Jan 28, 2013 | 68.84 | 68.84 | 68.03 | 68.09 | 1,356,093 | -0.55(-0.80%) |
Jan 25, 2013 | 68.87 | 68.95 | 68.21 | 68.64 | 1,529,348 | +0.02(+0.04%) |
Jan 24, 2013 | 68.25 | 68.70 | 68.13 | 68.62 | 2,078,077 | +0.53(+0.78%) |
Jan 23, 2013 | 67.97 | 68.21 | 67.70 | 68.09 | 1,264,834 | -0.16(-0.24%) |
Jan 22, 2013 | 67.35 | 68.25 | 67.29 | 68.25 | 2,474,374 | +1.29(+1.93%) |
Jan 18, 2013 | 66.77 | 67.04 | 66.48 | 66.95 | 1,786,833 | +0.01(+0.01%) |
Jan 17, 2013 | 66.87 | 67.14 | 66.53 | 66.94 | 1,196,586 | +0.23(+0.35%) |
Jan 16, 2013 | 66.84 | 66.96 | 66.57 | 66.71 | 1,384,503 | -0.39(-0.58%) |
Jan 15, 2013 | 66.36 | 67.18 | 66.22 | 67.10 | 1,486,415 | +0.31(+0.47%) |
Jan 14, 2013 | 66.47 | 66.90 | 66.27 | 66.78 | 1,109,987 | +0.22(+0.33%) |
Jan 11, 2013 | 66.02 | 66.60 | 65.87 | 66.57 | 1,464,055 | +0.58(+0.88%) |
Jan 10, 2013 | 65.17 | 66.04 | 65.02 | 65.99 | 2,918,789 | +1.13(+1.74%) |
Jan 09, 2013 | 64.51 | 65.00 | 64.45 | 64.86 | 1,592,805 | +0.52(+0.81%) |
Jan 08, 2013 | 65.15 | 65.33 | 64.18 | 64.34 | 2,727,053 | -1.07(-1.64%) |
Jan 07, 2013 | 65.87 | 66.13 | 65.13 | 65.41 | 1,552,768 | -0.80(-1.21%) |
Jan 04, 2013 | 66.14 | 66.27 | 65.75 | 66.21 | 2,480,519 | +0.08(+0.12%) |
Jan 03, 2013 | 65.83 | 66.19 | 65.66 | 66.13 | 1,735,765 | +0.35(+0.53%) |
Jan 02, 2013 | 65.13 | 65.79 | 64.18 | 65.79 | 2,075,288 | +1.60(+2.49%) |
Dec 31, 2012 | 63.39 | 64.20 | 63.10 | 64.18 | 1,357,894 | +0.67(+1.05%) |
Dec 28, 2012 | 63.63 | 64.04 | 63.44 | 63.52 | 1,202,001 | -0.52(-0.82%) |
Dec 27, 2012 | 64.43 | 64.57 | 63.38 | 64.04 | 1,328,121 | -0.31(-0.48%) |
Dec 26, 2012 | 64.46 | 64.67 | 64.10 | 64.35 | 979,162 | -0.04(-0.06%) |
Dec 24, 2012 | 64.20 | 64.61 | 64.13 | 64.39 | 587,427 | -0.02(-0.02%) |
Dec 21, 2012 | 65.43 | 65.66 | 64.35 | 64.40 | 3,279,312 | -1.26(-1.92%) |
Dec 20, 2012 | 65.07 | 65.72 | 64.89 | 65.66 | 1,614,803 | +0.52(+0.80%) |
Dec 19, 2012 | 65.67 | 65.85 | 65.10 | 65.14 | 2,095,274 | -0.28(-0.43%) |
Dec 18, 2012 | 65.20 | 65.54 | 64.73 | 65.42 | 2,437,755 | +0.35(+0.54%) |
Dec 17, 2012 | 64.36 | 65.45 | 64.32 | 65.07 | 2,265,636 | +1.27(+1.99%) |
Dec 14, 2012 | 63.93 | 64.14 | 63.53 | 63.80 | 1,702,026 | -0.35(-0.55%) |
Dec 13, 2012 | 64.78 | 64.90 | 64.06 | 64.15 | 1,727,249 | -0.51(-0.78%) |
Dec 12, 2012 | 64.16 | 65.10 | 64.05 | 64.66 | 2,528,768 | +0.78(+1.21%) |
Dec 11, 2012 | 64.70 | 64.75 | 63.71 | 63.88 | 2,843,871 | -0.73(-1.13%) |
Dec 10, 2012 | 64.56 | 64.91 | 64.26 | 64.61 | 1,638,825 | -0.12(-0.19%) |
Dec 07, 2012 | 64.56 | 64.91 | 64.29 | 64.73 | 1,723,067 | +0.34(+0.52%) |
Dec 06, 2012 | 64.23 | 64.43 | 64.02 | 64.40 | 1,638,640 | +0.19(+0.30%) |
Dec 05, 2012 | 63.60 | 64.32 | 63.58 | 64.20 | 2,250,313 | +0.75(+1.18%) |