Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 77.07 | 77.49 | 77.07 | 77.19 | 1,911,112 | -0.47(-0.60%) |
Sep 26, 2013 | 77.66 | 77.84 | 77.19 | 77.66 | 3,898,247 | +0.58(+0.75%) |
Sep 25, 2013 | 76.60 | 77.36 | 76.60 | 77.08 | 2,110,839 | +0.27(+0.35%) |
Sep 24, 2013 | 76.60 | 76.95 | 76.25 | 76.80 | 1,418,871 | -0.34(-0.44%) |
Sep 23, 2013 | 78.40 | 78.44 | 77.04 | 77.15 | 1,582,062 | -0.78(-1.00%) |
Sep 20, 2013 | 79.49 | 78.85 | 77.80 | 77.93 | 1,830,710 | -1.56(-1.96%) |
Sep 19, 2013 | 80.44 | 80.48 | 79.04 | 79.49 | 3,402,349 | +0.11(+0.14%) |
Sep 18, 2013 | 77.49 | 79.47 | 77.09 | 79.38 | 2,017,473 | +2.15(+2.78%) |
Sep 17, 2013 | 76.71 | 77.29 | 76.71 | 77.23 | 1,648,052 | -0.02(-0.02%) |
Sep 16, 2013 | 77.41 | 77.30 | 76.94 | 77.25 | 1,823,488 | +1.04(+1.36%) |
Sep 13, 2013 | 75.87 | 76.25 | 75.70 | 76.21 | 1,374,173 | +1.19(+1.59%) |
Sep 12, 2013 | 74.56 | 75.09 | 74.39 | 75.01 | 4,297,681 | -0.66(-0.87%) |
Sep 11, 2013 | 74.05 | 75.67 | 73.97 | 75.67 | 1,631,637 | +0.97(+1.30%) |
Sep 10, 2013 | 74.29 | 74.86 | 74.18 | 74.70 | 958,828 | +0.57(+0.77%) |
Sep 09, 2013 | 73.67 | 74.19 | 73.46 | 74.13 | 1,361,162 | -0.09(-0.11%) |
Sep 06, 2013 | 73.87 | 74.90 | 73.39 | 74.22 | 1,866,442 | +0.81(+1.10%) |
Sep 05, 2013 | 73.33 | 73.66 | 72.90 | 73.41 | 1,124,078 | -0.61(-0.83%) |
Sep 04, 2013 | 72.53 | 74.14 | 72.51 | 74.02 | 1,095,045 | +0.53(+0.72%) |
Sep 03, 2013 | 73.46 | 73.81 | 73.04 | 73.50 | 1,157,098 | +1.15(+1.60%) |
Aug 30, 2013 | 72.67 | 72.67 | 71.88 | 72.34 | 1,372,988 | -0.46(-0.64%) |
Aug 29, 2013 | 72.46 | 73.09 | 72.19 | 72.81 | 1,294,282 | -0.04(-0.05%) |
Aug 28, 2013 | 72.22 | 73.10 | 72.09 | 72.84 | 1,622,251 | -0.65(-0.89%) |
Aug 27, 2013 | 73.87 | 74.29 | 73.34 | 73.50 | 1,316,365 | -1.56(-2.08%) |
Aug 26, 2013 | 74.90 | 75.21 | 74.77 | 75.05 | 745,911 | -0.40(-0.52%) |
Aug 23, 2013 | 74.63 | 75.47 | 74.55 | 75.45 | 856,021 | +0.67(+0.90%) |
Aug 22, 2013 | 74.28 | 74.92 | 74.15 | 74.77 | 688,247 | +0.19(+0.26%) |
Aug 21, 2013 | 74.42 | 75.25 | 74.39 | 74.58 | 1,605,425 | -0.20(-0.27%) |
Aug 20, 2013 | 74.95 | 75.33 | 74.52 | 74.78 | 1,688,444 | -0.40(-0.53%) |
Aug 19, 2013 | 75.71 | 75.77 | 75.17 | 75.18 | 1,611,524 | -0.48(-0.63%) |
Aug 16, 2013 | 76.26 | 76.36 | 75.63 | 75.66 | 1,259,399 | -0.35(-0.46%) |
Aug 15, 2013 | 75.32 | 76.20 | 75.10 | 76.01 | 1,709,132 | -0.67(-0.88%) |
Aug 14, 2013 | 77.54 | 77.73 | 76.54 | 76.68 | 1,550,304 | -0.98(-1.27%) |
Aug 13, 2013 | 77.42 | 77.80 | 76.84 | 77.66 | 857,754 | +0.15(+0.19%) |
Aug 12, 2013 | 76.87 | 77.55 | 76.87 | 77.52 | 1,357,919 | +0.55(+0.71%) |
Aug 09, 2013 | 77.39 | 77.76 | 76.80 | 76.97 | 1,653,067 | -1.31(-1.67%) |
Aug 08, 2013 | 77.28 | 78.31 | 77.06 | 78.28 | 3,364,968 | +1.54(+2.01%) |
Aug 07, 2013 | 76.89 | 76.95 | 76.36 | 76.73 | 1,759,916 | +0.46(+0.61%) |
Aug 06, 2013 | 76.71 | 76.84 | 76.09 | 76.27 | 1,259,148 | +0.12(+0.16%) |
Aug 05, 2013 | 75.91 | 76.32 | 75.55 | 76.15 | 1,116,667 | +0.09(+0.11%) |
Aug 02, 2013 | 76.36 | 76.40 | 75.77 | 76.06 | 2,089,844 | +0.16(+0.21%) |
Aug 01, 2013 | 75.47 | 76.01 | 75.27 | 75.90 | 3,149,201 | +1.73(+2.33%) |
Jul 31, 2013 | 74.29 | 75.05 | 73.76 | 74.17 | 6,100,423 | +4.45(+6.38%) |
Jul 30, 2013 | 70.31 | 70.39 | 69.47 | 69.72 | 1,962,409 | +0.91(+1.33%) |
Jul 29, 2013 | 68.67 | 69.17 | 68.64 | 68.81 | 1,273,829 | -0.42(-0.60%) |
Jul 26, 2013 | 68.25 | 69.27 | 68.23 | 69.23 | 1,530,212 | +0.32(+0.46%) |
Jul 25, 2013 | 68.21 | 68.95 | 68.07 | 68.91 | 1,620,013 | -0.32(-0.46%) |
Jul 24, 2013 | 69.24 | 69.40 | 68.85 | 69.23 | 3,672,737 | +0.60(+0.87%) |
Jul 23, 2013 | 68.81 | 68.98 | 68.32 | 68.63 | 3,872,140 | -0.51(-0.74%) |
Jul 22, 2013 | 69.50 | 69.59 | 69.13 | 69.14 | 1,517,679 | -0.16(-0.23%) |
Jul 19, 2013 | 69.18 | 69.61 | 68.81 | 69.30 | 2,139,001 | -0.17(-0.25%) |
Jul 18, 2013 | 69.16 | 69.61 | 69.12 | 69.47 | 3,933,908 | -0.93(-1.33%) |
Jul 17, 2013 | 71.02 | 71.16 | 70.12 | 70.41 | 1,843,941 | -0.74(-1.04%) |
Jul 16, 2013 | 71.16 | 71.18 | 70.34 | 71.15 | 3,099,432 | -0.09(-0.13%) |
Jul 15, 2013 | 71.55 | 71.64 | 71.08 | 71.24 | 1,457,600 | +0.21(+0.29%) |
Jul 12, 2013 | 71.08 | 71.37 | 70.54 | 71.03 | 2,765,009 | -0.98(-1.37%) |
Jul 11, 2013 | 72.40 | 72.44 | 71.64 | 72.02 | 2,767,153 | +1.53(+2.18%) |
Jul 10, 2013 | 70.26 | 70.67 | 70.02 | 70.48 | 1,250,210 | +0.72(+1.03%) |
Jul 09, 2013 | 70.22 | 70.27 | 69.37 | 69.76 | 1,078,917 | +0.28(+0.40%) |
Jul 08, 2013 | 69.38 | 69.65 | 69.19 | 69.48 | 1,697,632 | +1.29(+1.89%) |
Jul 05, 2013 | 68.54 | 68.55 | 67.36 | 68.19 | 1,250,851 | +0.42(+0.62%) |
Jul 03, 2013 | 66.85 | 67.81 | 66.69 | 67.78 | 2,482,602 | -1.50(-2.16%) |
Jul 02, 2013 | 69.43 | 69.73 | 68.95 | 69.27 | 1,468,786 | -1.07(-1.52%) |
Jul 01, 2013 | 70.09 | 70.45 | 69.57 | 70.34 | 3,059,986 | +0.40(+0.57%) |
Jun 28, 2013 | 69.73 | 70.27 | 68.89 | 69.95 | 3,075,278 | +1.23(+1.79%) |
Jun 26, 2013 | 68.43 | 69.26 | 68.40 | 68.71 | 2,696,141 | +1.36(+2.01%) |
Jun 25, 2013 | 67.02 | 67.71 | 66.72 | 67.36 | 2,839,077 | +0.22(+0.32%) |
Jun 24, 2013 | 65.50 | 67.75 | 65.38 | 67.14 | 5,941,336 | -0.47(-0.69%) |
Jun 21, 2013 | 68.97 | 68.99 | 67.37 | 67.61 | 2,931,940 | -0.19(-0.27%) |
Jun 20, 2013 | 68.62 | 69.18 | 67.70 | 67.79 | 5,205,523 | -3.32(-4.66%) |
Jun 19, 2013 | 72.91 | 73.02 | 71.08 | 71.11 | 1,688,596 | -1.46(-2.01%) |
Jun 18, 2013 | 72.52 | 73.08 | 72.43 | 72.57 | 2,428,777 | -0.80(-1.09%) |
Jun 17, 2013 | 73.44 | 73.67 | 73.06 | 73.36 | 3,033,124 | +0.73(+1.00%) |
Jun 14, 2013 | 72.28 | 73.29 | 72.57 | 72.64 | 990,375 | +0.36(+0.49%) |
Jun 13, 2013 | 71.10 | 72.38 | 71.10 | 72.28 | 1,300,794 | +0.46(+0.64%) |
Jun 12, 2013 | 73.19 | 73.26 | 71.64 | 71.82 | 1,021,606 | -0.06(-0.09%) |
Jun 11, 2013 | 71.31 | 72.25 | 71.22 | 71.88 | 979,578 | -0.74(-1.02%) |
Jun 10, 2013 | 73.00 | 73.02 | 72.53 | 72.63 | 926,382 | -0.53(-0.73%) |
Jun 07, 2013 | 72.16 | 73.89 | 72.12 | 73.16 | 2,094,718 | +1.33(+1.84%) |
Jun 06, 2013 | 71.14 | 71.87 | 70.97 | 71.84 | 1,507,903 | +1.68(+2.40%) |
Jun 05, 2013 | 70.59 | 70.87 | 69.75 | 70.16 | 1,934,392 | -1.39(-1.95%) |
Jun 04, 2013 | 71.60 | 71.80 | 71.32 | 71.55 | 936,527 | +0.02(+0.02%) |
Jun 03, 2013 | 70.85 | 71.53 | 70.50 | 71.53 | 1,289,341 | +0.30(+0.42%) |
May 31, 2013 | 71.84 | 72.05 | 71.09 | 71.23 | 2,024,102 | -1.77(-2.42%) |
May 30, 2013 | 73.10 | 73.36 | 72.84 | 73.00 | 1,304,771 | +0.33(+0.46%) |
May 29, 2013 | 73.53 | 73.69 | 72.64 | 72.67 | 990,842 | -1.57(-2.11%) |
May 28, 2013 | 74.88 | 75.24 | 74.06 | 74.23 | 731,977 | +0.14(+0.19%) |
May 24, 2013 | 73.90 | 74.22 | 73.65 | 74.09 | 804,776 | +0.01(+0.01%) |
May 23, 2013 | 73.33 | 74.10 | 72.98 | 74.08 | 1,224,027 | +0.26(+0.35%) |
May 22, 2013 | 74.22 | 74.72 | 73.67 | 73.83 | 1,223,975 | -0.26(-0.35%) |
May 21, 2013 | 73.93 | 74.50 | 73.77 | 74.08 | 1,395,371 | +0.09(+0.13%) |
May 20, 2013 | 74.19 | 74.32 | 73.91 | 73.99 | 1,075,037 | -0.69(-0.92%) |
May 17, 2013 | 74.45 | 75.01 | 74.01 | 74.68 | 1,735,889 | -0.27(-0.36%) |
May 16, 2013 | 75.50 | 75.73 | 74.88 | 74.95 | 752,484 | -0.81(-1.06%) |
May 15, 2013 | 75.12 | 76.09 | 75.12 | 75.76 | 1,222,848 | +0.17(+0.23%) |
May 13, 2013 | 75.36 | 75.66 | 75.13 | 75.59 | 1,158,202 | +0.61(+0.82%) |
May 10, 2013 | 74.74 | 75.10 | 74.50 | 74.98 | 578,921 | +0.38(+0.51%) |
May 09, 2013 | 75.05 | 75.19 | 74.42 | 74.60 | 998,765 | -1.17(-1.54%) |
May 08, 2013 | 75.58 | 75.91 | 75.40 | 75.77 | 1,661,551 | +1.12(+1.51%) |
May 07, 2013 | 74.71 | 74.94 | 73.81 | 74.64 | 1,013,181 | +0.40(+0.54%) |
May 06, 2013 | 74.48 | 74.52 | 74.05 | 74.24 | 784,431 | -0.31(-0.42%) |
May 03, 2013 | 73.93 | 74.82 | 73.81 | 74.55 | 2,656,730 | +0.74(+1.00%) |
May 02, 2013 | 73.53 | 74.10 | 73.37 | 73.81 | 2,642,971 | +0.28(+0.38%) |
May 01, 2013 | 74.13 | 74.60 | 73.51 | 73.53 | 1,692,499 | -0.57(-0.76%) |
Apr 30, 2013 | 72.75 | 74.19 | 72.39 | 74.10 | 6,455,761 | +0.11(+0.15%) |
Apr 29, 2013 | 73.65 | 74.38 | 73.56 | 73.99 | 5,004,022 | +1.05(+1.43%) |
Apr 26, 2013 | 73.22 | 73.29 | 72.33 | 72.95 | 4,521,055 | -1.61(-2.16%) |
Apr 25, 2013 | 75.37 | 75.43 | 74.35 | 74.56 | 2,090,724 | -0.05(-0.07%) |
Apr 24, 2013 | 74.36 | 75.41 | 74.35 | 74.61 | 2,012,384 | -0.89(-1.18%) |
Apr 23, 2013 | 75.55 | 75.92 | 75.39 | 75.50 | 1,721,361 | -1.23(-1.61%) |
Apr 22, 2013 | 76.77 | 76.98 | 76.36 | 76.73 | 1,223,020 | -0.16(-0.20%) |
Apr 19, 2013 | 76.02 | 77.26 | 75.98 | 76.89 | 1,526,573 | +1.28(+1.69%) |
Apr 18, 2013 | 75.51 | 75.97 | 74.82 | 75.61 | 1,723,622 | +0.64(+0.86%) |
Apr 17, 2013 | 76.78 | 76.80 | 74.94 | 74.97 | 2,346,882 | -2.01(-2.62%) |
Apr 16, 2013 | 76.98 | 77.21 | 76.33 | 76.98 | 920,206 | +0.86(+1.13%) |
Apr 15, 2013 | 76.68 | 77.05 | 76.12 | 76.12 | 1,366,018 | -1.67(-2.14%) |
Apr 12, 2013 | 77.46 | 77.84 | 77.20 | 77.79 | 1,954,168 | -0.39(-0.50%) |
Apr 11, 2013 | 78.14 | 78.59 | 77.96 | 78.18 | 1,158,172 | -0.74(-0.94%) |
Apr 10, 2013 | 76.94 | 78.94 | 76.90 | 78.92 | 2,750,593 | +2.41(+3.15%) |
Apr 09, 2013 | 76.29 | 76.96 | 76.01 | 76.51 | 1,159,243 | -0.39(-0.50%) |
Apr 08, 2013 | 76.98 | 77.27 | 76.65 | 76.90 | 1,572,009 | +1.26(+1.67%) |
Apr 05, 2013 | 75.36 | 76.08 | 74.95 | 75.63 | 1,696,966 | -1.51(-1.96%) |
Apr 04, 2013 | 76.31 | 77.59 | 76.05 | 77.15 | 1,278,037 | +0.36(+0.47%) |
Apr 03, 2013 | 78.33 | 78.64 | 76.72 | 76.78 | 5,104,322 | -0.82(-1.06%) |
Apr 02, 2013 | 77.25 | 78.73 | 77.19 | 77.60 | 2,166,839 | +0.64(+0.83%) |
Apr 01, 2013 | 77.13 | 77.46 | 76.66 | 76.97 | 629,376 | -0.18(-0.23%) |
Mar 28, 2013 | 76.93 | 77.32 | 76.56 | 77.15 | 1,297,472 | +1.63(+2.15%) |
Mar 27, 2013 | 74.74 | 75.65 | 74.53 | 75.52 | 1,491,956 | -0.96(-1.26%) |
Mar 26, 2013 | 75.50 | 76.60 | 75.19 | 76.48 | 1,744,342 | +1.01(+1.33%) |
Mar 25, 2013 | 76.27 | 76.50 | 75.09 | 75.47 | 3,079,915 | -0.55(-0.72%) |
Mar 22, 2013 | 74.59 | 76.02 | 74.49 | 76.02 | 2,924,995 | +1.88(+2.54%) |
Mar 21, 2013 | 74.02 | 74.50 | 73.70 | 74.14 | 2,659,813 | -0.36(-0.48%) |
Mar 20, 2013 | 74.67 | 74.83 | 74.11 | 74.50 | 1,485,213 | +0.66(+0.89%) |
Mar 19, 2013 | 74.07 | 74.49 | 73.29 | 73.84 | 1,469,472 | -0.26(-0.36%) |
Mar 18, 2013 | 73.53 | 74.88 | 73.53 | 74.10 | 1,758,728 | +0.15(+0.20%) |
Mar 15, 2013 | 74.34 | 74.46 | 73.36 | 73.95 | 1,693,251 | -0.64(-0.86%) |
Mar 14, 2013 | 74.32 | 74.81 | 74.05 | 74.60 | 959,430 | +0.46(+0.62%) |
Mar 13, 2013 | 73.84 | 74.32 | 73.74 | 74.14 | 1,288,519 | -0.12(-0.17%) |
Mar 12, 2013 | 74.60 | 75.04 | 74.01 | 74.26 | 1,242,298 | -0.89(-1.19%) |
Mar 11, 2013 | 74.92 | 75.27 | 74.74 | 75.15 | 1,545,058 | -0.12(-0.16%) |
Mar 08, 2013 | 74.07 | 75.41 | 73.85 | 75.28 | 2,625,831 | +1.21(+1.63%) |
Mar 07, 2013 | 73.74 | 74.33 | 73.39 | 74.07 | 1,667,991 | +1.13(+1.55%) |
Mar 06, 2013 | 73.22 | 73.39 | 72.84 | 72.94 | 927,209 | -0.45(-0.61%) |
Mar 05, 2013 | 73.10 | 73.60 | 73.05 | 73.39 | 1,726,772 | +0.13(+0.18%) |
Mar 04, 2013 | 72.77 | 73.43 | 72.52 | 73.26 | 2,526,913 | -0.01(-0.01%) |
Mar 01, 2013 | 72.63 | 73.29 | 72.18 | 73.26 | 2,419,098 | +0.43(+0.59%) |
Feb 28, 2013 | 72.69 | 73.06 | 72.55 | 72.84 | 3,037,181 | +0.23(+0.32%) |
Feb 27, 2013 | 71.55 | 72.71 | 71.48 | 72.60 | 3,119,100 | +1.46(+2.06%) |
Feb 26, 2013 | 70.74 | 71.26 | 70.47 | 71.14 | 2,431,193 | -1.22(-1.69%) |
Feb 22, 2013 | 71.86 | 72.36 | 71.29 | 72.36 | 1,223,666 | +1.02(+1.43%) |
Feb 21, 2013 | 71.34 | 71.43 | 70.82 | 71.34 | 2,454,362 | -0.63(-0.87%) |
Feb 20, 2013 | 72.77 | 72.85 | 71.63 | 71.97 | 3,088,339 | -0.17(-0.24%) |
Feb 19, 2013 | 71.74 | 72.14 | 71.58 | 72.14 | 2,274,371 | +0.28(+0.39%) |
Feb 15, 2013 | 72.17 | 72.37 | 71.81 | 71.86 | 3,202,631 | -0.02(-0.03%) |
Feb 14, 2013 | 71.91 | 72.95 | 71.31 | 71.88 | 6,540,244 | +3.49(+5.10%) |
Feb 13, 2013 | 68.49 | 68.60 | 68.20 | 68.40 | 2,156,436 | +0.57(+0.85%) |
Feb 12, 2013 | 67.09 | 68.04 | 67.04 | 67.82 | 2,688,570 | +0.97(+1.45%) |
Feb 11, 2013 | 66.09 | 66.93 | 65.98 | 66.85 | 2,550,640 | +0.41(+0.62%) |
Feb 08, 2013 | 66.44 | 66.91 | 66.40 | 66.44 | 3,170,716 | -0.51(-0.76%) |
Feb 07, 2013 | 67.71 | 67.88 | 66.83 | 66.96 | 2,886,854 | -0.75(-1.11%) |
Feb 06, 2013 | 67.60 | 67.80 | 67.44 | 67.71 | 1,556,038 | -0.23(-0.34%) |
Feb 04, 2013 | 71.51 | 69.57 | 67.85 | 67.94 | 5,781,577 | -3.57(-5.00%) |
Feb 01, 2013 | 70.19 | 71.97 | 69.82 | 71.51 | 6,112,727 | +2.85(+4.15%) |
Jan 31, 2013 | 73.09 | 73.11 | 67.25 | 68.66 | 17,410,634 | -4.29(-5.88%) |
Jan 30, 2013 | 72.89 | 73.22 | 72.74 | 72.95 | 1,685,267 | +0.70(+0.97%) |
Jan 29, 2013 | 71.64 | 72.46 | 71.62 | 72.26 | 1,288,067 | +1.11(+1.56%) |
Jan 28, 2013 | 71.67 | 71.71 | 70.85 | 71.15 | 2,360,371 | +0.08(+0.11%) |
Jan 25, 2013 | 70.98 | 71.12 | 70.57 | 71.07 | 1,422,550 | +1.12(+1.61%) |
Jan 24, 2013 | 69.98 | 70.30 | 69.89 | 69.95 | 800,201 | +0.11(+0.16%) |
Jan 23, 2013 | 70.14 | 70.34 | 69.64 | 69.84 | 980,124 | -0.56(-0.79%) |
Jan 22, 2013 | 69.82 | 70.40 | 69.41 | 70.40 | 772,486 | +0.87(+1.25%) |
Jan 18, 2013 | 69.18 | 69.53 | 69.03 | 69.53 | 606,244 | +0.63(+0.91%) |
Jan 17, 2013 | 69.02 | 69.08 | 68.59 | 68.90 | 2,358,390 | -0.06(-0.09%) |
Jan 16, 2013 | 69.06 | 69.38 | 68.89 | 68.96 | 1,716,112 | +0.23(+0.34%) |
Jan 15, 2013 | 68.18 | 68.94 | 68.12 | 68.73 | 685,829 | +1.08(+1.59%) |
Jan 14, 2013 | 67.38 | 67.85 | 67.26 | 67.65 | 667,269 | -0.23(-0.34%) |
Jan 11, 2013 | 67.82 | 68.00 | 67.64 | 67.89 | 984,200 | +0.77(+1.14%) |
Jan 10, 2013 | 66.18 | 67.14 | 66.16 | 67.12 | 1,030,244 | +1.80(+2.75%) |
Jan 09, 2013 | 65.52 | 65.74 | 65.13 | 65.32 | 3,218,690 | -1.55(-2.32%) |
Jan 08, 2013 | 67.09 | 67.20 | 66.70 | 66.87 | 1,733,400 | -1.02(-1.50%) |
Jan 07, 2013 | 67.98 | 68.09 | 67.75 | 67.89 | 1,690,542 | -0.63(-0.92%) |
Jan 04, 2013 | 67.47 | 68.70 | 67.47 | 68.51 | 1,318,224 | +1.21(+1.80%) |
Jan 03, 2013 | 67.68 | 67.83 | 67.16 | 67.30 | 904,839 | -1.70(-2.46%) |
Jan 02, 2013 | 68.66 | 69.00 | 67.74 | 69.00 | 1,334,453 | +1.26(+1.86%) |
Dec 31, 2012 | 67.15 | 67.87 | 67.14 | 67.74 | 574,990 | +0.46(+0.69%) |
Dec 28, 2012 | 67.64 | 67.76 | 66.06 | 67.27 | 558,533 | -0.89(-1.31%) |
Dec 27, 2012 | 68.21 | 68.24 | 67.71 | 68.16 | 676,532 | +0.40(+0.59%) |
Dec 26, 2012 | 67.89 | 68.26 | 67.44 | 67.76 | 347,995 | -0.08(-0.11%) |
Dec 24, 2012 | 67.54 | 67.88 | 67.28 | 67.84 | 295,159 | +0.03(+0.05%) |
Dec 21, 2012 | 68.26 | 68.40 | 67.66 | 67.81 | 1,155,694 | -0.81(-1.19%) |
Dec 20, 2012 | 69.02 | 69.19 | 68.43 | 68.62 | 1,389,848 | -0.22(-0.32%) |
Dec 19, 2012 | 69.06 | 69.23 | 68.71 | 68.84 | 646,071 | +0.40(+0.59%) |
Dec 18, 2012 | 67.95 | 68.53 | 67.65 | 68.44 | 1,472,434 | +0.87(+1.28%) |
Dec 17, 2012 | 67.64 | 67.84 | 67.21 | 67.57 | 1,027,224 | -0.88(-1.28%) |
Dec 14, 2012 | 68.19 | 68.47 | 67.94 | 68.44 | 1,342,779 | +0.76(+1.12%) |
Dec 13, 2012 | 67.86 | 68.11 | 67.50 | 67.68 | 933,312 | -0.29(-0.43%) |
Dec 12, 2012 | 68.40 | 68.43 | 67.88 | 67.98 | 1,574,374 | -1.05(-1.52%) |
Dec 11, 2012 | 68.99 | 69.06 | 68.68 | 69.02 | 1,674,731 | +0.67(+0.97%) |
Dec 10, 2012 | 68.05 | 68.40 | 67.99 | 68.36 | 409,695 | +0.36(+0.52%) |
Dec 07, 2012 | 67.82 | 68.01 | 67.43 | 68.00 | 1,525,266 | +0.22(+0.32%) |
Dec 06, 2012 | 67.75 | 67.85 | 67.36 | 67.78 | 567,050 | -0.10(-0.15%) |
Dec 05, 2012 | 68.00 | 68.01 | 67.56 | 67.89 | 857,212 | -0.53(-0.77%) |
Dec 04, 2012 | 68.94 | 68.99 | 68.34 | 68.41 | 1,447,654 | +0.24(+0.35%) |
Nov 30, 2012 | 67.81 | 68.30 | 67.74 | 68.17 | 1,115,178 | +1.19(+1.78%) |
Nov 29, 2012 | 66.70 | 67.09 | 66.59 | 66.98 | 1,340,371 | +0.67(+1.02%) |
Nov 28, 2012 | 65.97 | 66.39 | 65.90 | 66.30 | 833,926 | -0.43(-0.65%) |
Nov 27, 2012 | 66.87 | 67.01 | 66.63 | 66.74 | 1,003,113 | -0.46(-0.68%) |
Nov 26, 2012 | 67.23 | 67.42 | 66.99 | 67.20 | 604,680 | -0.21(-0.31%) |
Nov 23, 2012 | 67.09 | 67.40 | 66.96 | 67.40 | 348,899 | +1.46(+2.21%) |
Nov 21, 2012 | 65.76 | 66.13 | 65.68 | 65.95 | 763,854 | -0.61(-0.92%) |
Nov 20, 2012 | 66.23 | 66.62 | 66.01 | 66.56 | 1,039,013 | +0.95(+1.44%) |
Nov 19, 2012 | 64.75 | 65.85 | 64.71 | 65.61 | 1,149,908 | +1.48(+2.31%) |
Nov 16, 2012 | 64.00 | 64.18 | 63.44 | 64.13 | 736,181 | -0.02(-0.04%) |
Nov 15, 2012 | 64.17 | 64.43 | 63.89 | 64.16 | 1,566,491 | +0.44(+0.69%) |
Nov 14, 2012 | 64.56 | 64.66 | 63.67 | 63.72 | 1,039,860 | -1.10(-1.70%) |
Nov 13, 2012 | 64.74 | 65.44 | 64.57 | 64.82 | 1,682,653 | +0.41(+0.64%) |
Nov 12, 2012 | 64.32 | 64.44 | 64.07 | 64.41 | 699,456 | +0.30(+0.47%) |
Nov 09, 2012 | 63.62 | 64.51 | 63.60 | 64.10 | 942,312 | +0.60(+0.95%) |
Nov 08, 2012 | 63.86 | 64.04 | 63.24 | 63.50 | 623,329 | -0.18(-0.28%) |
Nov 07, 2012 | 63.93 | 64.04 | 63.42 | 63.68 | 868,989 | -1.08(-1.68%) |
Nov 06, 2012 | 64.60 | 64.79 | 64.40 | 64.76 | 718,008 | +1.01(+1.58%) |
Nov 05, 2012 | 64.03 | 64.09 | 63.63 | 63.75 | 1,064,499 | -0.91(-1.40%) |
Nov 02, 2012 | 64.86 | 65.00 | 64.58 | 64.66 | 1,090,995 | +0.51(+0.80%) |
Nov 01, 2012 | 65.07 | 65.10 | 64.01 | 64.15 | 2,107,632 | -0.79(-1.22%) |
Oct 31, 2012 | 66.13 | 66.16 | 64.77 | 64.94 | 2,100,741 | -1.09(-1.65%) |
Oct 26, 2012 | 66.22 | 66.03 | 66.03 | 66.03 | 1,162,149 | -0.25(-0.37%) |
Oct 25, 2012 | 66.63 | 66.67 | 65.93 | 66.28 | 636,682 | +0.05(+0.08%) |
Oct 24, 2012 | 66.82 | 67.16 | 66.04 | 66.23 | 1,251,726 | -0.49(-0.73%) |
Oct 23, 2012 | 66.79 | 66.88 | 66.20 | 66.71 | 782,351 | +0.40(+0.61%) |
Oct 19, 2012 | 66.96 | 66.97 | 66.10 | 66.31 | 1,391,242 | -0.62(-0.93%) |
Oct 18, 2012 | 67.73 | 67.73 | 66.83 | 66.93 | 1,416,624 | -1.69(-2.46%) |
Oct 17, 2012 | 69.03 | 69.23 | 68.54 | 68.62 | 2,680,662 | -0.25(-0.36%) |
Oct 16, 2012 | 68.30 | 68.99 | 68.17 | 68.87 | 2,412,332 | +1.52(+2.26%) |
Oct 15, 2012 | 67.77 | 67.84 | 67.06 | 67.35 | 2,146,583 | +0.07(+0.10%) |
Oct 12, 2012 | 67.68 | 67.82 | 67.09 | 67.28 | 1,416,703 | -0.08(-0.12%) |
Oct 11, 2012 | 67.26 | 68.02 | 67.18 | 67.36 | 903,075 | +0.14(+0.21%) |
Oct 10, 2012 | 67.33 | 67.76 | 66.99 | 67.22 | 944,796 | -0.44(-0.65%) |
Oct 09, 2012 | 68.57 | 68.77 | 67.63 | 67.66 | 1,488,961 | -1.81(-2.61%) |
Oct 08, 2012 | 69.42 | 69.70 | 69.31 | 69.47 | 634,433 | -0.48(-0.69%) |
Oct 05, 2012 | 70.00 | 70.68 | 69.78 | 69.95 | 3,222,325 | +1.24(+1.80%) |
Oct 04, 2012 | 68.90 | 68.95 | 68.48 | 68.71 | 1,369,240 | +0.22(+0.33%) |
Oct 03, 2012 | 67.89 | 68.85 | 67.75 | 68.49 | 3,676,345 | -0.04(-0.06%) |
Oct 02, 2012 | 68.37 | 68.71 | 68.19 | 68.53 | 1,821,958 | +2.23(+3.37%) |