Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 104.50 | 104.78 | 100.35 | 102.20 | 122,525 | -2.02(-1.94%) |
Aug 29, 2013 | 103.27 | 104.68 | 103.03 | 104.22 | 77,073 | +1.03(+1.00%) |
Aug 28, 2013 | 104.75 | 104.75 | 103.01 | 103.19 | 87,964 | -2.10(-1.99%) |
Aug 27, 2013 | 105.52 | 106.31 | 104.65 | 105.29 | 107,606 | -1.17(-1.10%) |
Aug 26, 2013 | 108.09 | 108.54 | 106.04 | 106.46 | 49,372 | -1.28(-1.19%) |
Aug 23, 2013 | 107.31 | 107.90 | 105.55 | 107.74 | 43,213 | +0.53(+0.49%) |
Aug 22, 2013 | 106.65 | 107.21 | 105.00 | 107.21 | 126,743 | +1.77(+1.68%) |
Aug 21, 2013 | 105.07 | 105.95 | 103.38 | 105.44 | 272,936 | +0.31(+0.29%) |
Aug 20, 2013 | 101.41 | 105.66 | 101.15 | 105.13 | 218,691 | +3.61(+3.56%) |
Aug 19, 2013 | 104.77 | 104.78 | 101.01 | 101.52 | 188,343 | -2.86(-2.74%) |
Aug 16, 2013 | 103.01 | 106.34 | 103.01 | 104.38 | 133,290 | +1.94(+1.89%) |
Aug 15, 2013 | 105.48 | 105.93 | 102.29 | 102.44 | 183,688 | -4.26(-3.99%) |
Aug 14, 2013 | 106.85 | 108.05 | 104.72 | 106.70 | 208,545 | -0.15(-0.14%) |
Aug 13, 2013 | 110.00 | 110.62 | 106.74 | 106.85 | 137,038 | -3.11(-2.83%) |
Aug 12, 2013 | 111.42 | 111.47 | 108.99 | 109.96 | 93,238 | -1.76(-1.58%) |
Aug 09, 2013 | 111.65 | 112.76 | 111.08 | 111.72 | 59,751 | -0.33(-0.29%) |
Aug 08, 2013 | 113.52 | 113.52 | 109.16 | 112.05 | 73,839 | +3.13(+2.87%) |
Aug 07, 2013 | 108.50 | 109.97 | 107.85 | 108.92 | 64,794 | -1.35(-1.22%) |
Aug 06, 2013 | 112.85 | 113.39 | 110.02 | 110.27 | 78,541 | -2.85(-2.52%) |
Aug 05, 2013 | 110.80 | 113.63 | 110.67 | 113.12 | 97,093 | +1.42(+1.27%) |
Aug 02, 2013 | 110.69 | 111.93 | 110.23 | 111.70 | 90,944 | +0.86(+0.78%) |
Aug 01, 2013 | 110.56 | 111.10 | 108.40 | 110.84 | 170,120 | +1.63(+1.49%) |
Jul 31, 2013 | 109.21 | 110.55 | 107.62 | 109.21 | 93,152 | +0.01(+0.01%) |
Jul 30, 2013 | 108.69 | 109.46 | 108.09 | 109.20 | 129,221 | +0.86(+0.79%) |
Jul 29, 2013 | 108.68 | 109.06 | 107.98 | 108.34 | 75,564 | -0.66(-0.61%) |
Jul 26, 2013 | 109.34 | 110.00 | 107.92 | 109.00 | 121,959 | -0.64(-0.58%) |
Jul 25, 2013 | 110.05 | 110.67 | 109.02 | 109.64 | 107,566 | -0.89(-0.81%) |
Jul 24, 2013 | 111.29 | 111.81 | 108.57 | 110.53 | 391,295 | -0.51(-0.46%) |
Jul 23, 2013 | 113.30 | 113.67 | 110.23 | 111.04 | 165,338 | -2.23(-1.97%) |
Jul 22, 2013 | 114.50 | 114.50 | 112.15 | 113.27 | 114,244 | -1.12(-0.98%) |
Jul 19, 2013 | 115.31 | 115.62 | 113.76 | 114.39 | 98,419 | -0.88(-0.76%) |
Jul 18, 2013 | 114.88 | 115.97 | 113.81 | 115.27 | 118,888 | +0.38(+0.33%) |
Jul 17, 2013 | 114.12 | 115.02 | 112.98 | 114.89 | 65,972 | +1.30(+1.14%) |
Jul 16, 2013 | 114.12 | 114.49 | 111.55 | 113.59 | 133,267 | -0.96(-0.84%) |
Jul 15, 2013 | 117.06 | 117.62 | 114.36 | 114.55 | 79,690 | -2.46(-2.10%) |
Jul 12, 2013 | 116.81 | 118.86 | 116.42 | 117.01 | 74,015 | +0.03(+0.03%) |
Jul 11, 2013 | 116.60 | 117.43 | 115.75 | 116.98 | 106,075 | +2.37(+2.07%) |
Jul 10, 2013 | 115.42 | 116.28 | 113.48 | 114.61 | 82,498 | -0.81(-0.70%) |
Jul 09, 2013 | 113.81 | 116.40 | 113.11 | 115.42 | 178,594 | +2.59(+2.30%) |
Jul 08, 2013 | 111.16 | 113.66 | 111.16 | 112.83 | 288,987 | +1.92(+1.73%) |
Jul 05, 2013 | 113.34 | 113.34 | 109.62 | 110.91 | 300,790 | -1.39(-1.24%) |
Jul 03, 2013 | 110.00 | 112.30 | 109.33 | 112.30 | 87,049 | +1.39(+1.25%) |
Jul 02, 2013 | 111.62 | 112.46 | 110.27 | 110.91 | 155,238 | -1.52(-1.35%) |
Jul 01, 2013 | 112.46 | 113.99 | 111.62 | 112.43 | 270,165 | +0.34(+0.30%) |
Jun 28, 2013 | 113.00 | 113.66 | 111.33 | 112.09 | 649,390 | +1.63(+1.48%) |
Jun 26, 2013 | 107.82 | 110.69 | 107.05 | 110.46 | 216,178 | +3.74(+3.50%) |
Jun 25, 2013 | 105.29 | 106.99 | 103.09 | 106.72 | 156,649 | +2.84(+2.73%) |
Jun 24, 2013 | 103.22 | 105.46 | 102.05 | 103.88 | 247,850 | -1.22(-1.16%) |
Jun 21, 2013 | 102.74 | 105.32 | 102.60 | 105.10 | 335,018 | +2.57(+2.51%) |
Jun 20, 2013 | 106.78 | 107.83 | 102.28 | 102.53 | 263,678 | -5.62(-5.20%) |
Jun 19, 2013 | 109.22 | 109.63 | 107.82 | 108.15 | 209,148 | -0.92(-0.84%) |
Jun 18, 2013 | 109.71 | 110.47 | 108.86 | 109.07 | 188,774 | -0.62(-0.57%) |
Jun 17, 2013 | 107.15 | 110.48 | 106.40 | 109.69 | 243,482 | +3.43(+3.23%) |
Jun 14, 2013 | 103.85 | 108.53 | 102.95 | 106.26 | 217,644 | +2.80(+2.71%) |
Jun 13, 2013 | 100.33 | 105.15 | 100.33 | 103.46 | 256,594 | +3.15(+3.14%) |
Jun 12, 2013 | 105.97 | 105.97 | 100.29 | 100.31 | 414,230 | -3.86(-3.71%) |
Jun 11, 2013 | 104.85 | 105.70 | 104.08 | 104.17 | 177,678 | -2.38(-2.23%) |
Jun 10, 2013 | 105.70 | 106.84 | 104.99 | 106.55 | 235,211 | +0.77(+0.73%) |
Jun 07, 2013 | 101.92 | 106.14 | 100.73 | 105.78 | 192,696 | +4.01(+3.94%) |
Jun 06, 2013 | 97.87 | 101.90 | 97.87 | 101.77 | 298,492 | +4.05(+4.14%) |
Jun 05, 2013 | 100.15 | 100.80 | 97.69 | 97.72 | 335,179 | -2.50(-2.49%) |
Jun 04, 2013 | 101.12 | 101.91 | 100.00 | 100.22 | 117,929 | +0.07(+0.07%) |
Jun 03, 2013 | 99.87 | 101.20 | 98.76 | 100.15 | 97,879 | +0.55(+0.55%) |
May 31, 2013 | 100.16 | 101.74 | 99.00 | 99.60 | 159,533 | -1.25(-1.24%) |
May 30, 2013 | 101.97 | 102.92 | 100.28 | 100.85 | 92,871 | -1.30(-1.27%) |
May 29, 2013 | 105.26 | 105.51 | 101.17 | 102.15 | 143,266 | -3.35(-3.18%) |
May 28, 2013 | 103.05 | 106.47 | 102.75 | 105.50 | 234,984 | +3.47(+3.40%) |
May 24, 2013 | 99.94 | 102.30 | 98.56 | 102.03 | 270,022 | +1.83(+1.83%) |
May 23, 2013 | 100.42 | 101.57 | 97.16 | 100.20 | 334,719 | -1.80(-1.76%) |
May 22, 2013 | 107.86 | 108.71 | 101.02 | 102.00 | 230,370 | -6.00(-5.56%) |
May 21, 2013 | 109.09 | 109.89 | 107.65 | 108.00 | 273,298 | -0.42(-0.39%) |
May 20, 2013 | 110.94 | 111.11 | 108.28 | 108.42 | 282,596 | -2.24(-2.02%) |
May 17, 2013 | 107.50 | 110.68 | 107.00 | 110.66 | 189,986 | +4.14(+3.89%) |
May 16, 2013 | 104.40 | 106.82 | 104.40 | 106.52 | 159,154 | +2.48(+2.38%) |
May 15, 2013 | 102.90 | 104.10 | 102.53 | 104.04 | 152,806 | +2.43(+2.39%) |
May 13, 2013 | 101.95 | 102.16 | 101.37 | 101.61 | 141,031 | -0.25(-0.25%) |
May 10, 2013 | 102.00 | 102.19 | 100.53 | 101.86 | 89,207 | +0.15(+0.15%) |
May 09, 2013 | 102.40 | 102.49 | 101.44 | 101.71 | 43,899 | -0.57(-0.56%) |
May 08, 2013 | 100.94 | 102.88 | 100.62 | 102.28 | 88,004 | +1.58(+1.57%) |
May 07, 2013 | 99.60 | 100.79 | 99.02 | 100.70 | 105,918 | +1.33(+1.34%) |
May 06, 2013 | 96.90 | 101.42 | 96.50 | 99.37 | 181,635 | +2.46(+2.54%) |
May 03, 2013 | 96.18 | 97.35 | 95.87 | 96.91 | 95,151 | +1.47(+1.54%) |
May 02, 2013 | 95.14 | 95.45 | 94.50 | 95.44 | 153,193 | +0.59(+0.62%) |
May 01, 2013 | 94.58 | 95.00 | 93.88 | 94.85 | 134,048 | +0.47(+0.50%) |
Apr 30, 2013 | 93.12 | 94.60 | 93.10 | 94.38 | 62,087 | +0.90(+0.96%) |
Apr 29, 2013 | 94.73 | 94.73 | 92.67 | 93.48 | 121,649 | -0.87(-0.92%) |
Apr 26, 2013 | 93.65 | 94.99 | 93.29 | 94.35 | 91,357 | +0.80(+0.86%) |
Apr 25, 2013 | 93.28 | 94.14 | 92.21 | 93.55 | 123,679 | +0.55(+0.59%) |
Apr 24, 2013 | 89.99 | 93.42 | 89.92 | 93.00 | 200,459 | +2.76(+3.06%) |
Apr 23, 2013 | 88.92 | 90.24 | 88.91 | 90.24 | 175,415 | +1.32(+1.48%) |
Apr 22, 2013 | 88.70 | 89.04 | 88.36 | 88.92 | 146,045 | +0.17(+0.19%) |
Apr 19, 2013 | 89.00 | 89.08 | 88.63 | 88.75 | 97,687 | -0.26(-0.29%) |
Apr 18, 2013 | 88.91 | 89.21 | 88.37 | 89.01 | 103,179 | +0.10(+0.11%) |
Apr 17, 2013 | 89.53 | 89.60 | 88.40 | 88.91 | 303,025 | -0.94(-1.05%) |
Apr 16, 2013 | 87.50 | 89.86 | 87.39 | 89.85 | 162,129 | +2.62(+3.00%) |
Apr 15, 2013 | 89.52 | 89.62 | 87.13 | 87.23 | 199,951 | -2.58(-2.87%) |
Apr 12, 2013 | 89.10 | 89.98 | 88.37 | 89.81 | 130,432 | +0.48(+0.54%) |
Apr 11, 2013 | 88.59 | 89.98 | 88.33 | 89.33 | 107,983 | +0.56(+0.63%) |
Apr 10, 2013 | 87.30 | 88.77 | 87.30 | 88.77 | 115,214 | +1.34(+1.53%) |
Apr 09, 2013 | 88.70 | 88.80 | 87.31 | 87.43 | 92,364 | -0.75(-0.85%) |
Apr 08, 2013 | 86.25 | 89.12 | 86.14 | 88.18 | 147,986 | +2.15(+2.50%) |
Apr 05, 2013 | 85.29 | 86.41 | 84.92 | 86.03 | 110,941 | -0.37(-0.43%) |
Apr 04, 2013 | 83.87 | 87.15 | 83.35 | 86.40 | 213,437 | +2.78(+3.32%) |
Apr 03, 2013 | 84.11 | 84.33 | 82.72 | 83.62 | 171,281 | -0.36(-0.43%) |
Apr 02, 2013 | 84.23 | 85.20 | 83.97 | 83.98 | 157,602 | -0.27(-0.32%) |
Apr 01, 2013 | 83.77 | 84.33 | 83.50 | 84.25 | 183,824 | +0.44(+0.52%) |
Mar 28, 2013 | 83.61 | 84.10 | 82.84 | 83.81 | 119,676 | +0.22(+0.26%) |
Mar 27, 2013 | 83.70 | 83.70 | 82.86 | 83.59 | 59,458 | -0.13(-0.16%) |
Mar 26, 2013 | 82.45 | 84.42 | 82.44 | 83.72 | 127,903 | +1.25(+1.52%) |
Mar 25, 2013 | 83.41 | 83.99 | 82.45 | 82.47 | 76,446 | -0.94(-1.13%) |
Mar 22, 2013 | 83.68 | 84.07 | 83.18 | 83.41 | 272,005 | -0.56(-0.67%) |
Mar 21, 2013 | 83.11 | 84.03 | 82.90 | 83.97 | 141,551 | +0.67(+0.80%) |
Mar 20, 2013 | 82.57 | 83.60 | 82.24 | 83.30 | 81,917 | +0.86(+1.04%) |
Mar 19, 2013 | 82.00 | 82.94 | 81.55 | 82.44 | 99,850 | +0.44(+0.54%) |
Mar 18, 2013 | 81.46 | 82.37 | 81.34 | 82.00 | 130,174 | +0.20(+0.24%) |
Mar 15, 2013 | 81.86 | 81.97 | 80.53 | 81.80 | 249,026 | -0.06(-0.07%) |
Mar 14, 2013 | 81.07 | 82.09 | 81.07 | 81.86 | 139,320 | +0.79(+0.97%) |
Mar 13, 2013 | 82.00 | 82.24 | 80.96 | 81.07 | 64,122 | -0.74(-0.90%) |
Mar 12, 2013 | 82.06 | 83.14 | 81.76 | 81.81 | 108,551 | -0.13(-0.16%) |
Mar 11, 2013 | 80.66 | 82.37 | 80.43 | 81.94 | 188,055 | +1.56(+1.94%) |
Mar 08, 2013 | 80.00 | 80.88 | 79.67 | 80.38 | 140,852 | +0.81(+1.02%) |
Mar 07, 2013 | 77.25 | 79.96 | 77.25 | 79.57 | 397,744 | +2.57(+3.34%) |
Mar 06, 2013 | 77.60 | 78.30 | 76.86 | 77.00 | 1,948,290 | -0.30(-0.39%) |
Mar 05, 2013 | 77.01 | 77.62 | 77.00 | 77.30 | 307,513 | +0.29(+0.38%) |
Mar 04, 2013 | 77.06 | 77.71 | 76.93 | 77.01 | 305,812 | -0.14(-0.18%) |
Mar 01, 2013 | 77.00 | 77.35 | 76.25 | 77.15 | 236,283 | +0.36(+0.47%) |
Feb 28, 2013 | 76.90 | 77.92 | 76.64 | 76.79 | 375,250 | -0.18(-0.23%) |
Feb 27, 2013 | 76.51 | 77.24 | 76.51 | 76.97 | 167,151 | +0.24(+0.31%) |
Feb 26, 2013 | 76.87 | 77.24 | 76.53 | 76.73 | 151,341 | -0.22(-0.29%) |
Feb 22, 2013 | 76.65 | 77.04 | 76.10 | 76.95 | 173,825 | +0.69(+0.90%) |
Feb 21, 2013 | 77.42 | 77.60 | 75.98 | 76.26 | 76,921 | -1.26(-1.63%) |
Feb 20, 2013 | 79.08 | 79.08 | 77.27 | 77.52 | 103,185 | -1.48(-1.87%) |
Feb 19, 2013 | 79.16 | 79.64 | 78.41 | 79.00 | 112,387 | +0.11(+0.14%) |
Feb 15, 2013 | 78.40 | 78.93 | 78.07 | 78.89 | 219,652 | +0.43(+0.55%) |
Feb 14, 2013 | 78.62 | 78.98 | 77.00 | 78.46 | 446,013 | +0.23(+0.29%) |
Feb 13, 2013 | 72.65 | 78.52 | 72.65 | 78.23 | 457,798 | +5.52(+7.59%) |
Feb 12, 2013 | 72.40 | 72.86 | 72.10 | 72.71 | 317,898 | +0.30(+0.41%) |
Feb 11, 2013 | 72.69 | 72.69 | 72.14 | 72.41 | 157,251 | -0.28(-0.39%) |
Feb 08, 2013 | 72.43 | 72.91 | 72.08 | 72.69 | 66,048 | +0.45(+0.62%) |
Feb 07, 2013 | 72.50 | 72.52 | 71.68 | 72.24 | 174,835 | -0.37(-0.51%) |
Feb 06, 2013 | 72.08 | 72.61 | 72.05 | 72.61 | 120,501 | +0.61(+0.85%) |
Feb 04, 2013 | 72.50 | 72.71 | 71.65 | 72.00 | 126,922 | -0.37(-0.51%) |
Feb 01, 2013 | 72.05 | 73.49 | 72.02 | 72.37 | 211,538 | +0.37(+0.51%) |
Jan 31, 2013 | 72.55 | 72.55 | 71.65 | 72.00 | 61,507 | -0.52(-0.72%) |
Jan 30, 2013 | 72.55 | 72.94 | 72.00 | 72.52 | 72,194 | -0.18(-0.25%) |
Jan 29, 2013 | 72.04 | 72.70 | 72.04 | 72.70 | 129,294 | +0.27(+0.37%) |
Jan 28, 2013 | 73.00 | 73.06 | 71.75 | 72.43 | 166,143 | -0.35(-0.48%) |
Jan 25, 2013 | 72.79 | 73.06 | 72.34 | 72.78 | 60,880 | +0.01(+0.01%) |
Jan 24, 2013 | 73.90 | 74.35 | 72.63 | 72.77 | 63,416 | -1.13(-1.53%) |
Jan 23, 2013 | 72.90 | 74.85 | 72.83 | 73.90 | 126,368 | +1.29(+1.78%) |
Jan 22, 2013 | 72.35 | 72.68 | 72.00 | 72.61 | 79,329 | +0.22(+0.30%) |
Jan 18, 2013 | 72.24 | 72.54 | 71.50 | 72.39 | 124,694 | +0.39(+0.54%) |
Jan 17, 2013 | 71.70 | 72.48 | 71.45 | 72.00 | 146,914 | +0.30(+0.42%) |
Jan 16, 2013 | 70.97 | 71.97 | 70.74 | 71.70 | 95,245 | +0.45(+0.63%) |
Jan 15, 2013 | 71.12 | 71.96 | 71.00 | 71.25 | 123,700 | +0.00(+0.00%) |
Jan 14, 2013 | 72.37 | 72.40 | 71.08 | 71.25 | 110,441 | -0.98(-1.36%) |
Jan 11, 2013 | 73.49 | 73.68 | 72.09 | 72.23 | 87,019 | -1.51(-2.05%) |
Jan 10, 2013 | 73.95 | 74.44 | 73.16 | 73.74 | 116,827 | -0.01(-0.01%) |
Jan 09, 2013 | 74.00 | 74.45 | 73.68 | 73.75 | 63,334 | -0.02(-0.03%) |
Jan 08, 2013 | 74.31 | 74.72 | 73.56 | 73.77 | 105,145 | -0.61(-0.82%) |
Jan 07, 2013 | 74.80 | 74.92 | 73.55 | 74.38 | 110,816 | -0.82(-1.09%) |
Jan 04, 2013 | 74.00 | 75.61 | 73.43 | 75.20 | 101,882 | +1.10(+1.48%) |
Jan 03, 2013 | 74.49 | 74.74 | 73.82 | 74.10 | 105,054 | -0.50(-0.67%) |
Jan 02, 2013 | 74.06 | 74.64 | 73.70 | 74.60 | 120,434 | +1.58(+2.16%) |
Dec 31, 2012 | 71.59 | 74.07 | 71.59 | 73.02 | 209,704 | +1.42(+1.98%) |
Dec 28, 2012 | 71.10 | 72.01 | 70.91 | 71.60 | 66,394 | -0.12(-0.17%) |
Dec 27, 2012 | 71.98 | 72.28 | 70.76 | 71.72 | 83,313 | -0.56(-0.77%) |
Dec 26, 2012 | 72.25 | 72.86 | 71.51 | 72.28 | 121,668 | +0.18(+0.25%) |
Dec 24, 2012 | 72.59 | 73.00 | 71.96 | 72.10 | 69,693 | -0.79(-1.08%) |
Dec 21, 2012 | 74.28 | 74.29 | 72.69 | 72.89 | 181,739 | -2.06(-2.75%) |
Dec 20, 2012 | 75.12 | 75.24 | 74.68 | 74.95 | 131,719 | -0.17(-0.23%) |
Dec 19, 2012 | 74.55 | 76.71 | 74.35 | 75.12 | 242,554 | +0.56(+0.75%) |
Dec 18, 2012 | 73.50 | 74.56 | 73.18 | 74.56 | 157,497 | +1.03(+1.40%) |
Dec 17, 2012 | 73.22 | 73.61 | 72.58 | 73.53 | 145,123 | +0.53(+0.73%) |
Dec 14, 2012 | 72.84 | 73.47 | 72.14 | 73.00 | 117,074 | +0.25(+0.34%) |
Dec 13, 2012 | 72.99 | 73.48 | 72.68 | 72.75 | 80,961 | -0.63(-0.86%) |
Dec 12, 2012 | 73.05 | 73.39 | 72.82 | 73.38 | 118,643 | +0.37(+0.51%) |
Dec 11, 2012 | 73.17 | 73.75 | 72.52 | 73.01 | 120,154 | +0.06(+0.08%) |
Dec 10, 2012 | 71.79 | 72.96 | 71.69 | 72.95 | 125,934 | +0.76(+1.05%) |
Dec 07, 2012 | 72.22 | 72.75 | 71.81 | 72.19 | 113,452 | -0.31(-0.43%) |
Dec 06, 2012 | 72.44 | 72.53 | 71.74 | 72.50 | 124,034 | +0.17(+0.24%) |
Dec 05, 2012 | 72.80 | 73.04 | 71.52 | 72.33 | 179,562 | -0.47(-0.65%) |
Dec 04, 2012 | 72.75 | 73.16 | 72.48 | 72.80 | 111,611 | -0.88(-1.19%) |
Nov 30, 2012 | 73.46 | 73.88 | 72.90 | 73.68 | 117,327 | +0.41(+0.56%) |
Nov 29, 2012 | 73.89 | 73.91 | 73.07 | 73.27 | 240,470 | -0.62(-0.84%) |
Nov 28, 2012 | 73.32 | 73.90 | 72.91 | 73.89 | 125,795 | +0.46(+0.63%) |
Nov 27, 2012 | 73.27 | 74.34 | 72.82 | 73.43 | 101,802 | -0.07(-0.10%) |
Nov 26, 2012 | 72.64 | 73.79 | 71.91 | 73.50 | 95,273 | +0.86(+1.18%) |
Nov 23, 2012 | 72.31 | 72.74 | 71.82 | 72.64 | 63,653 | +0.23(+0.32%) |
Nov 21, 2012 | 72.04 | 72.69 | 71.43 | 72.41 | 81,069 | +0.18(+0.25%) |
Nov 20, 2012 | 71.02 | 72.72 | 71.02 | 72.23 | 114,306 | +0.97(+1.36%) |
Nov 19, 2012 | 69.91 | 71.26 | 69.68 | 71.26 | 103,192 | +2.01(+2.90%) |
Nov 16, 2012 | 67.75 | 69.27 | 67.51 | 69.25 | 85,425 | +1.25(+1.84%) |
Nov 15, 2012 | 68.00 | 68.88 | 67.65 | 68.00 | 113,324 | +0.28(+0.41%) |
Nov 14, 2012 | 68.86 | 68.92 | 67.43 | 67.72 | 158,548 | -1.25(-1.81%) |
Nov 13, 2012 | 69.56 | 69.56 | 67.57 | 68.97 | 123,546 | -1.00(-1.43%) |
Nov 12, 2012 | 71.50 | 72.06 | 69.53 | 69.97 | 102,147 | -2.18(-3.02%) |
Nov 09, 2012 | 71.50 | 72.87 | 71.06 | 72.15 | 203,738 | +0.66(+0.92%) |
Nov 08, 2012 | 70.80 | 72.02 | 70.80 | 71.49 | 191,750 | +0.29(+0.41%) |
Nov 07, 2012 | 70.50 | 71.46 | 69.96 | 71.20 | 107,353 | -0.02(-0.03%) |
Nov 06, 2012 | 70.75 | 71.60 | 70.55 | 71.22 | 60,462 | -0.08(-0.11%) |
Nov 05, 2012 | 71.43 | 71.64 | 70.63 | 71.30 | 69,980 | +0.05(+0.07%) |
Nov 02, 2012 | 72.85 | 72.85 | 71.00 | 71.25 | 102,275 | -1.45(-1.99%) |
Nov 01, 2012 | 69.93 | 72.84 | 69.60 | 72.70 | 172,682 | +2.70(+3.86%) |
Oct 31, 2012 | 69.51 | 70.31 | 68.65 | 70.00 | 103,547 | +0.45(+0.65%) |
Oct 26, 2012 | 69.97 | 69.55 | 69.55 | 69.55 | 104,000 | -0.40(-0.57%) |
Oct 25, 2012 | 71.27 | 71.77 | 69.58 | 69.95 | 81,742 | -0.84(-1.19%) |
Oct 24, 2012 | 71.00 | 71.00 | 70.70 | 70.79 | 39,855 | +0.23(+0.33%) |
Oct 23, 2012 | 70.80 | 71.28 | 70.25 | 70.56 | 88,180 | -0.14(-0.20%) |
Oct 19, 2012 | 70.50 | 71.44 | 70.18 | 70.70 | 71,795 | +0.22(+0.31%) |
Oct 18, 2012 | 71.16 | 71.50 | 70.15 | 70.48 | 103,746 | -1.22(-1.70%) |
Oct 17, 2012 | 71.60 | 72.54 | 71.26 | 71.70 | 95,470 | +0.12(+0.17%) |
Oct 16, 2012 | 70.84 | 71.58 | 70.51 | 71.58 | 68,544 | +0.93(+1.32%) |
Oct 15, 2012 | 70.45 | 70.97 | 70.11 | 70.65 | 69,552 | +0.23(+0.33%) |
Oct 12, 2012 | 69.91 | 70.63 | 69.91 | 70.42 | 111,690 | +0.69(+0.99%) |
Oct 11, 2012 | 71.22 | 71.42 | 69.50 | 69.73 | 130,106 | -0.71(-1.01%) |
Oct 10, 2012 | 72.31 | 72.79 | 70.27 | 70.44 | 136,047 | -2.12(-2.92%) |
Oct 09, 2012 | 73.43 | 73.48 | 72.47 | 72.56 | 97,750 | -0.99(-1.35%) |
Oct 08, 2012 | 73.67 | 74.20 | 73.50 | 73.55 | 61,866 | -0.33(-0.45%) |
Oct 05, 2012 | 72.98 | 74.29 | 72.61 | 73.88 | 177,359 | +1.17(+1.61%) |
Oct 04, 2012 | 73.11 | 73.34 | 72.07 | 72.71 | 175,381 | -0.45(-0.62%) |
Oct 03, 2012 | 71.60 | 73.38 | 71.33 | 73.16 | 156,142 | +1.80(+2.52%) |
Oct 02, 2012 | 73.45 | 73.45 | 71.21 | 71.36 | 122,749 | -1.36(-1.87%) |
Oct 01, 2012 | 71.37 | 73.39 | 71.10 | 72.72 | 199,672 | +1.67(+2.35%) |
Sep 28, 2012 | 71.25 | 71.48 | 70.21 | 71.05 | 60,017 | -0.30(-0.42%) |
Sep 27, 2012 | 69.74 | 71.46 | 69.60 | 71.35 | 122,026 | +1.98(+2.85%) |
Sep 26, 2012 | 70.45 | 70.57 | 68.91 | 69.37 | 76,385 | -1.03(-1.46%) |
Sep 25, 2012 | 72.11 | 72.42 | 70.33 | 70.40 | 130,257 | -1.12(-1.57%) |
Sep 24, 2012 | 72.77 | 72.86 | 71.51 | 71.52 | 98,017 | -1.29(-1.77%) |
Sep 21, 2012 | 72.83 | 73.34 | 72.57 | 72.81 | 137,110 | +0.46(+0.64%) |
Sep 20, 2012 | 73.00 | 73.00 | 72.29 | 72.35 | 61,085 | -0.83(-1.13%) |
Sep 19, 2012 | 72.90 | 73.47 | 72.18 | 73.18 | 83,605 | +0.32(+0.44%) |
Sep 18, 2012 | 72.51 | 73.04 | 71.48 | 72.86 | 103,498 | +0.57(+0.79%) |
Sep 17, 2012 | 73.17 | 73.88 | 72.16 | 72.29 | 97,891 | -1.23(-1.67%) |
Sep 14, 2012 | 71.05 | 73.75 | 70.51 | 73.52 | 187,998 | +2.86(+4.05%) |
Sep 13, 2012 | 68.22 | 70.68 | 67.82 | 70.66 | 133,613 | +2.16(+3.15%) |
Sep 12, 2012 | 66.97 | 68.57 | 66.78 | 68.50 | 73,069 | +1.39(+2.07%) |
Sep 11, 2012 | 67.13 | 67.24 | 66.40 | 67.11 | 44,313 | +0.31(+0.46%) |
Sep 10, 2012 | 66.48 | 67.13 | 65.64 | 66.80 | 48,185 | +0.55(+0.83%) |
Sep 07, 2012 | 65.93 | 66.32 | 65.48 | 66.25 | 72,868 | +0.59(+0.90%) |
Sep 06, 2012 | 66.00 | 66.39 | 64.85 | 65.66 | 144,655 | -0.15(-0.23%) |
Sep 05, 2012 | 66.00 | 66.00 | 65.29 | 65.81 | 77,287 | -0.19(-0.29%) |