Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 95.72 | 96.28 | 95.01 | 96.12 | 477,533 | -1.67(-1.71%) |
Sep 27, 2013 | 97.54 | 98.20 | 97.50 | 97.80 | 239,155 | -1.29(-1.30%) |
Sep 26, 2013 | 98.26 | 99.36 | 98.17 | 99.09 | 326,939 | +1.60(+1.64%) |
Sep 25, 2013 | 97.75 | 97.81 | 97.23 | 97.49 | 347,492 | -0.53(-0.54%) |
Sep 24, 2013 | 98.07 | 98.62 | 97.55 | 98.02 | 295,177 | +0.59(+0.60%) |
Sep 23, 2013 | 97.16 | 97.57 | 96.73 | 97.44 | 394,610 | +0.25(+0.25%) |
Sep 20, 2013 | 97.90 | 98.14 | 97.03 | 97.19 | 543,378 | -0.56(-0.58%) |
Sep 19, 2013 | 98.02 | 98.25 | 97.43 | 97.75 | 838,504 | -0.55(-0.56%) |
Sep 18, 2013 | 95.72 | 98.48 | 95.59 | 98.30 | 791,336 | +3.12(+3.27%) |
Sep 17, 2013 | 94.89 | 95.55 | 94.68 | 95.19 | 381,739 | -0.73(-0.76%) |
Sep 16, 2013 | 96.07 | 96.36 | 95.72 | 95.91 | 218,050 | +0.71(+0.75%) |
Sep 13, 2013 | 94.53 | 95.28 | 94.47 | 95.20 | 292,063 | +0.67(+0.71%) |
Sep 12, 2013 | 94.65 | 95.00 | 94.23 | 94.53 | 437,111 | -1.24(-1.29%) |
Sep 11, 2013 | 94.92 | 95.91 | 94.83 | 95.77 | 353,745 | +0.14(+0.14%) |
Sep 10, 2013 | 95.35 | 95.85 | 95.24 | 95.64 | 525,530 | +0.44(+0.46%) |
Sep 09, 2013 | 94.32 | 95.26 | 94.26 | 95.20 | 329,021 | +0.94(+1.00%) |
Sep 06, 2013 | 94.57 | 94.95 | 93.35 | 94.26 | 409,145 | -0.07(-0.07%) |
Sep 05, 2013 | 93.68 | 94.59 | 93.56 | 94.33 | 420,006 | -0.15(-0.16%) |
Sep 04, 2013 | 93.26 | 94.96 | 93.10 | 94.48 | 546,810 | +1.16(+1.24%) |
Sep 03, 2013 | 93.10 | 94.05 | 92.89 | 93.32 | 766,136 | +2.64(+2.91%) |
Aug 30, 2013 | 91.00 | 91.24 | 90.56 | 90.69 | 528,166 | -2.33(-2.50%) |
Aug 29, 2013 | 92.92 | 93.83 | 92.82 | 93.02 | 319,010 | -0.02(-0.02%) |
Aug 28, 2013 | 92.96 | 93.59 | 92.56 | 93.03 | 231,344 | -0.10(-0.10%) |
Aug 27, 2013 | 93.57 | 93.83 | 92.89 | 93.13 | 440,911 | -0.86(-0.92%) |
Aug 26, 2013 | 94.80 | 94.88 | 93.83 | 93.99 | 243,585 | -1.37(-1.43%) |
Aug 23, 2013 | 95.83 | 95.83 | 94.62 | 95.36 | 272,176 | +1.68(+1.80%) |
Aug 22, 2013 | 93.33 | 93.93 | 93.22 | 93.68 | 245,844 | +1.43(+1.55%) |
Aug 21, 2013 | 93.25 | 93.47 | 92.00 | 92.24 | 582,509 | -2.94(-3.08%) |
Aug 20, 2013 | 94.82 | 95.49 | 94.56 | 95.18 | 399,502 | -1.07(-1.12%) |
Aug 19, 2013 | 96.76 | 96.95 | 96.02 | 96.25 | 261,185 | -0.51(-0.53%) |
Aug 16, 2013 | 96.55 | 97.31 | 96.40 | 96.76 | 376,558 | +1.07(+1.12%) |
Aug 15, 2013 | 96.82 | 96.82 | 95.35 | 95.69 | 446,749 | -1.37(-1.41%) |
Aug 14, 2013 | 97.40 | 97.58 | 96.88 | 97.06 | 182,096 | -0.70(-0.71%) |
Aug 13, 2013 | 96.65 | 98.02 | 96.45 | 97.75 | 394,695 | +1.41(+1.47%) |
Aug 12, 2013 | 96.48 | 96.48 | 95.90 | 96.34 | 392,098 | +0.56(+0.59%) |
Aug 09, 2013 | 96.48 | 96.65 | 95.58 | 95.78 | 424,463 | -0.35(-0.36%) |
Aug 08, 2013 | 96.09 | 96.46 | 95.45 | 96.12 | 508,103 | +0.35(+0.37%) |
Aug 07, 2013 | 97.38 | 96.89 | 95.73 | 95.77 | 790,405 | -1.61(-1.65%) |
Aug 06, 2013 | 97.36 | 97.63 | 96.93 | 97.38 | 658,697 | +0.14(+0.15%) |
Aug 05, 2013 | 96.98 | 97.58 | 96.22 | 97.24 | 1,055,717 | -3.62(-3.59%) |
Aug 02, 2013 | 97.47 | 101.31 | 96.89 | 100.86 | 1,553,842 | +6.07(+6.41%) |
Aug 01, 2013 | 94.79 | 95.25 | 94.53 | 94.78 | 830,508 | +3.26(+3.56%) |
Jul 31, 2013 | 91.76 | 91.94 | 91.03 | 91.52 | 484,410 | -0.52(-0.56%) |
Jul 30, 2013 | 92.36 | 92.60 | 91.86 | 92.04 | 583,283 | +1.76(+1.95%) |
Jul 29, 2013 | 90.71 | 91.10 | 90.18 | 90.28 | 867,003 | -3.18(-3.41%) |
Jul 26, 2013 | 93.52 | 93.52 | 92.29 | 93.47 | 821,429 | -2.30(-2.40%) |
Jul 25, 2013 | 95.26 | 95.86 | 94.83 | 95.76 | 402,376 | -0.66(-0.69%) |
Jul 24, 2013 | 97.12 | 97.15 | 96.16 | 96.43 | 399,608 | -0.79(-0.81%) |
Jul 23, 2013 | 97.87 | 97.87 | 96.89 | 97.21 | 420,168 | -0.62(-0.63%) |
Jul 22, 2013 | 97.62 | 98.19 | 97.69 | 97.83 | 401,864 | -0.05(-0.05%) |
Jul 19, 2013 | 97.60 | 98.01 | 97.44 | 97.87 | 478,459 | -0.33(-0.34%) |
Jul 18, 2013 | 97.63 | 98.45 | 97.44 | 98.20 | 639,258 | +0.03(+0.03%) |
Jul 17, 2013 | 98.21 | 98.73 | 97.39 | 98.17 | 807,588 | +1.39(+1.44%) |
Jul 16, 2013 | 97.14 | 97.20 | 96.16 | 96.79 | 847,037 | -0.55(-0.56%) |
Jul 15, 2013 | 97.60 | 97.60 | 97.00 | 97.33 | 321,924 | -0.04(-0.04%) |
Jul 12, 2013 | 97.02 | 97.37 | 96.91 | 97.37 | 396,220 | +0.30(+0.31%) |
Jul 11, 2013 | 96.50 | 97.17 | 96.34 | 97.07 | 460,831 | +1.89(+1.99%) |
Jul 10, 2013 | 95.15 | 95.36 | 94.80 | 95.18 | 387,393 | +0.43(+0.45%) |
Jul 09, 2013 | 95.10 | 95.04 | 94.60 | 94.75 | 605,505 | +0.98(+1.04%) |
Jul 08, 2013 | 93.76 | 94.00 | 93.37 | 93.77 | 431,982 | -0.28(-0.30%) |
Jul 05, 2013 | 94.54 | 94.59 | 93.36 | 94.05 | 446,903 | +0.56(+0.60%) |
Jul 03, 2013 | 92.73 | 93.49 | 92.44 | 93.49 | 227,710 | +0.04(+0.04%) |
Jul 02, 2013 | 93.62 | 94.10 | 93.01 | 93.45 | 826,106 | +1.09(+1.18%) |
Jul 01, 2013 | 91.89 | 92.67 | 91.04 | 92.36 | 804,560 | +1.77(+1.96%) |
Jun 28, 2013 | 91.08 | 91.35 | 90.37 | 90.59 | 620,754 | -0.81(-0.89%) |
Jun 27, 2013 | 90.62 | 91.63 | 90.42 | 91.40 | 854,987 | +2.76(+3.12%) |
Jun 26, 2013 | 88.47 | 88.67 | 87.78 | 88.64 | 726,123 | +0.58(+0.66%) |
Jun 25, 2013 | 88.18 | 88.44 | 87.57 | 88.06 | 426,376 | +0.57(+0.65%) |
Jun 24, 2013 | 88.11 | 88.35 | 86.55 | 87.49 | 870,350 | -2.27(-2.53%) |
Jun 21, 2013 | 89.63 | 89.92 | 88.29 | 89.76 | 1,019,503 | +1.87(+2.13%) |
Jun 20, 2013 | 89.32 | 89.45 | 87.52 | 87.89 | 995,193 | -2.79(-3.08%) |
Jun 19, 2013 | 92.12 | 92.48 | 90.63 | 90.68 | 821,066 | -1.13(-1.23%) |
Jun 18, 2013 | 91.93 | 92.30 | 91.52 | 91.82 | 960,659 | +1.43(+1.59%) |
Jun 17, 2013 | 90.13 | 90.76 | 89.75 | 90.38 | 780,718 | +2.25(+2.56%) |
Jun 14, 2013 | 89.11 | 89.54 | 87.69 | 88.13 | 787,806 | -2.94(-3.23%) |
Jun 13, 2013 | 89.47 | 91.11 | 89.35 | 91.07 | 598,783 | +1.63(+1.82%) |
Jun 12, 2013 | 90.82 | 91.09 | 88.87 | 89.44 | 793,047 | -0.59(-0.66%) |
Jun 11, 2013 | 90.35 | 91.05 | 89.55 | 90.04 | 1,147,783 | -0.92(-1.02%) |
Jun 10, 2013 | 91.36 | 91.47 | 90.40 | 90.96 | 1,141,686 | +3.07(+3.49%) |
Jun 07, 2013 | 85.94 | 88.25 | 85.28 | 87.89 | 1,854,883 | +1.94(+2.25%) |
Jun 06, 2013 | 85.23 | 85.97 | 84.30 | 85.95 | 926,520 | -0.29(-0.34%) |
Jun 05, 2013 | 86.54 | 87.11 | 86.00 | 86.24 | 685,454 | -2.55(-2.87%) |
Jun 04, 2013 | 88.83 | 89.26 | 87.91 | 88.79 | 824,176 | +1.54(+1.76%) |
Jun 03, 2013 | 86.78 | 87.36 | 85.32 | 87.25 | 1,650,003 | -1.01(-1.14%) |
May 31, 2013 | 88.92 | 89.70 | 88.21 | 88.26 | 875,067 | -2.18(-2.42%) |
May 30, 2013 | 90.34 | 90.97 | 90.25 | 90.44 | 744,124 | +0.67(+0.74%) |
May 29, 2013 | 90.32 | 90.40 | 89.13 | 89.77 | 1,239,332 | -2.71(-2.93%) |
May 28, 2013 | 92.18 | 93.41 | 92.16 | 92.48 | 877,461 | +1.99(+2.20%) |
May 24, 2013 | 90.85 | 91.42 | 89.75 | 90.49 | 1,668,007 | -3.10(-3.31%) |
May 23, 2013 | 91.96 | 93.83 | 90.01 | 93.59 | 1,986,427 | -2.39(-2.49%) |
May 22, 2013 | 97.60 | 98.35 | 95.73 | 95.98 | 1,222,181 | -1.41(-1.45%) |
May 21, 2013 | 97.37 | 97.59 | 96.95 | 97.39 | 683,382 | +0.80(+0.83%) |
May 20, 2013 | 96.22 | 96.84 | 96.18 | 96.59 | 889,085 | +1.00(+1.04%) |
May 17, 2013 | 94.84 | 95.70 | 94.81 | 95.59 | 806,566 | +1.65(+1.76%) |
May 16, 2013 | 94.60 | 94.78 | 93.76 | 93.94 | 761,693 | -1.11(-1.17%) |
May 15, 2013 | 94.31 | 95.05 | 94.14 | 95.05 | 1,059,622 | +1.33(+1.42%) |
May 13, 2013 | 92.56 | 93.74 | 92.41 | 93.72 | 1,666,756 | +2.67(+2.93%) |
May 10, 2013 | 89.95 | 91.13 | 89.79 | 91.06 | 1,825,672 | +2.36(+2.66%) |
May 09, 2013 | 88.20 | 89.10 | 87.96 | 88.70 | 1,414,191 | -1.17(-1.30%) |
May 08, 2013 | 88.40 | 89.91 | 87.51 | 89.87 | 1,260,558 | +2.72(+3.12%) |
May 07, 2013 | 87.48 | 88.27 | 87.06 | 87.15 | 746,418 | +0.79(+0.91%) |
May 06, 2013 | 86.34 | 86.53 | 86.22 | 86.36 | 321,827 | +0.08(+0.10%) |
May 03, 2013 | 86.30 | 86.47 | 86.23 | 86.28 | 582,773 | +0.41(+0.47%) |
May 02, 2013 | 84.91 | 86.15 | 84.72 | 85.88 | 613,984 | +0.50(+0.58%) |
May 01, 2013 | 85.79 | 86.15 | 85.35 | 85.38 | 841,738 | -1.94(-2.22%) |
Apr 30, 2013 | 87.03 | 87.39 | 86.96 | 87.32 | 445,694 | -0.18(-0.21%) |
Apr 29, 2013 | 87.06 | 87.70 | 86.94 | 87.50 | 230,265 | +0.80(+0.92%) |
Apr 26, 2013 | 86.60 | 86.97 | 86.41 | 86.70 | 516,254 | -0.27(-0.31%) |
Apr 25, 2013 | 86.55 | 87.31 | 86.03 | 86.97 | 725,713 | +1.61(+1.89%) |
Apr 24, 2013 | 85.17 | 85.81 | 84.98 | 85.36 | 828,659 | +0.56(+0.66%) |
Apr 23, 2013 | 84.25 | 84.97 | 84.19 | 84.80 | 939,614 | +0.53(+0.63%) |
Apr 22, 2013 | 83.76 | 84.61 | 83.55 | 84.26 | 1,030,283 | -0.02(-0.03%) |
Apr 19, 2013 | 83.86 | 84.39 | 83.51 | 84.28 | 495,868 | +1.28(+1.55%) |
Apr 18, 2013 | 83.58 | 83.58 | 82.88 | 83.00 | 415,760 | -0.83(-0.99%) |
Apr 17, 2013 | 84.65 | 84.78 | 83.59 | 83.83 | 861,468 | -0.64(-0.76%) |
Apr 16, 2013 | 84.45 | 84.71 | 84.14 | 84.47 | 436,144 | +1.07(+1.28%) |
Apr 15, 2013 | 84.31 | 84.84 | 83.34 | 83.41 | 756,113 | -1.51(-1.78%) |
Apr 12, 2013 | 85.04 | 85.31 | 84.09 | 84.92 | 773,578 | -0.14(-0.16%) |
Apr 11, 2013 | 84.47 | 85.32 | 83.95 | 85.05 | 2,678,515 | +3.38(+4.14%) |
Apr 10, 2013 | 81.57 | 81.82 | 81.38 | 81.67 | 789,247 | +0.95(+1.17%) |
Apr 09, 2013 | 80.45 | 81.05 | 80.22 | 80.73 | 914,293 | -0.89(-1.09%) |
Apr 08, 2013 | 80.71 | 81.64 | 80.46 | 81.62 | 1,432,562 | +1.66(+2.08%) |
Apr 05, 2013 | 79.04 | 80.13 | 78.80 | 79.96 | 2,102,456 | +0.65(+0.82%) |
Apr 04, 2013 | 79.01 | 79.50 | 78.70 | 79.31 | 2,277,024 | +3.57(+4.71%) |
Apr 03, 2013 | 76.95 | 77.02 | 75.58 | 75.74 | 745,506 | +0.70(+0.93%) |
Apr 02, 2013 | 74.94 | 75.35 | 74.85 | 75.04 | 664,235 | -0.95(-1.25%) |
Apr 01, 2013 | 76.49 | 76.50 | 75.74 | 76.00 | 446,004 | -1.07(-1.38%) |
Mar 28, 2013 | 77.06 | 77.09 | 76.73 | 77.06 | 435,696 | -0.35(-0.45%) |
Mar 27, 2013 | 77.05 | 77.48 | 76.90 | 77.41 | 875,992 | -0.38(-0.48%) |
Mar 26, 2013 | 77.96 | 78.05 | 77.43 | 77.78 | 370,129 | +0.22(+0.28%) |
Mar 25, 2013 | 78.29 | 78.30 | 76.96 | 77.57 | 393,451 | -0.51(-0.65%) |
Mar 22, 2013 | 77.84 | 78.12 | 77.79 | 78.08 | 235,213 | +0.35(+0.44%) |
Mar 21, 2013 | 78.31 | 78.31 | 77.52 | 77.73 | 455,607 | -0.56(-0.72%) |
Mar 20, 2013 | 77.63 | 78.56 | 77.63 | 78.29 | 411,204 | +0.85(+1.10%) |
Mar 19, 2013 | 77.85 | 78.08 | 77.03 | 77.44 | 322,815 | +0.21(+0.27%) |
Mar 18, 2013 | 77.66 | 77.80 | 77.11 | 77.23 | 641,268 | -0.80(-1.02%) |
Mar 15, 2013 | 78.19 | 78.23 | 77.72 | 78.03 | 380,310 | +0.29(+0.38%) |
Mar 14, 2013 | 77.38 | 77.81 | 77.36 | 77.74 | 261,747 | +0.44(+0.57%) |
Mar 13, 2013 | 77.08 | 77.52 | 76.98 | 77.29 | 240,291 | +0.14(+0.18%) |
Mar 12, 2013 | 77.29 | 77.66 | 76.99 | 77.15 | 530,683 | -1.07(-1.37%) |
Mar 11, 2013 | 78.01 | 78.23 | 77.88 | 78.23 | 232,143 | +0.38(+0.48%) |
Mar 08, 2013 | 77.65 | 78.08 | 77.33 | 77.85 | 560,264 | +0.32(+0.42%) |
Mar 07, 2013 | 77.48 | 77.96 | 77.41 | 77.53 | 531,313 | -0.89(-1.14%) |
Mar 06, 2013 | 78.26 | 78.55 | 77.87 | 78.42 | 807,659 | +0.86(+1.11%) |
Mar 05, 2013 | 77.13 | 77.93 | 77.04 | 77.56 | 2,943,745 | +0.65(+0.84%) |
Mar 04, 2013 | 76.59 | 76.93 | 76.19 | 76.91 | 326,153 | -0.19(-0.24%) |
Mar 01, 2013 | 76.83 | 77.30 | 76.58 | 77.10 | 1,233,074 | +0.07(+0.09%) |
Feb 28, 2013 | 76.91 | 77.39 | 76.63 | 77.03 | 717,662 | +0.74(+0.97%) |
Feb 27, 2013 | 75.45 | 76.43 | 75.31 | 76.29 | 578,795 | -0.64(-0.83%) |
Feb 26, 2013 | 76.77 | 77.17 | 76.21 | 76.93 | 1,126,649 | +2.28(+3.06%) |
Feb 25, 2013 | 76.68 | 76.94 | 74.58 | 74.64 | 906,931 | -2.19(-2.85%) |
Feb 22, 2013 | 76.60 | 76.84 | 76.18 | 76.84 | 924,863 | +0.93(+1.23%) |
Feb 21, 2013 | 76.40 | 76.51 | 75.33 | 75.91 | 810,529 | -1.12(-1.45%) |
Feb 20, 2013 | 77.93 | 78.08 | 76.99 | 77.02 | 801,941 | +0.05(+0.07%) |
Feb 19, 2013 | 76.41 | 77.10 | 76.28 | 76.97 | 1,003,279 | -0.06(-0.08%) |
Feb 15, 2013 | 77.30 | 77.41 | 76.90 | 77.03 | 637,497 | -0.03(-0.04%) |
Feb 14, 2013 | 77.33 | 77.71 | 77.02 | 77.06 | 712,937 | -1.18(-1.51%) |
Feb 13, 2013 | 78.59 | 78.77 | 78.10 | 78.24 | 1,139,559 | -0.47(-0.59%) |
Feb 12, 2013 | 78.91 | 79.00 | 78.58 | 78.71 | 606,402 | -0.83(-1.04%) |
Feb 11, 2013 | 78.89 | 79.58 | 78.89 | 79.53 | 932,350 | +1.11(+1.42%) |
Feb 08, 2013 | 78.53 | 78.76 | 78.11 | 78.42 | 1,038,354 | +1.24(+1.61%) |
Feb 07, 2013 | 77.57 | 77.78 | 76.88 | 77.18 | 908,302 | +0.00(+0.00%) |
Feb 06, 2013 | 76.39 | 77.18 | 76.18 | 77.18 | 1,471,557 | +3.73(+5.08%) |
Feb 04, 2013 | 73.91 | 74.04 | 73.30 | 73.45 | 866,320 | -0.23(-0.31%) |
Feb 01, 2013 | 73.01 | 73.78 | 72.97 | 73.68 | 712,503 | +2.07(+2.89%) |
Jan 31, 2013 | 71.78 | 71.81 | 71.41 | 71.60 | 439,122 | -0.17(-0.24%) |
Jan 30, 2013 | 72.17 | 72.31 | 71.74 | 71.78 | 341,982 | +0.00(+0.00%) |
Jan 29, 2013 | 71.53 | 71.96 | 71.46 | 71.78 | 493,340 | +0.62(+0.87%) |
Jan 28, 2013 | 71.48 | 71.48 | 70.96 | 71.16 | 554,691 | -0.99(-1.37%) |
Jan 25, 2013 | 72.41 | 72.44 | 72.02 | 72.15 | 496,565 | +0.27(+0.38%) |
Jan 24, 2013 | 71.32 | 72.19 | 71.32 | 71.88 | 695,105 | +0.97(+1.37%) |
Jan 23, 2013 | 70.73 | 71.02 | 70.68 | 70.91 | 562,504 | -0.29(-0.40%) |
Jan 22, 2013 | 70.85 | 71.28 | 70.69 | 71.20 | 743,649 | -0.80(-1.11%) |
Jan 18, 2013 | 72.05 | 72.08 | 71.67 | 71.99 | 689,334 | -0.67(-0.92%) |
Jan 17, 2013 | 72.05 | 72.96 | 71.77 | 72.66 | 991,959 | +1.61(+2.26%) |
Jan 16, 2013 | 70.82 | 71.69 | 70.73 | 71.06 | 932,822 | -1.34(-1.86%) |
Jan 15, 2013 | 71.76 | 72.50 | 71.55 | 72.40 | 1,404,834 | -0.28(-0.38%) |
Jan 14, 2013 | 72.51 | 72.85 | 72.39 | 72.68 | 802,821 | +0.52(+0.72%) |
Jan 11, 2013 | 72.07 | 72.44 | 72.07 | 72.16 | 659,319 | -0.56(-0.77%) |
Jan 10, 2013 | 72.29 | 72.91 | 72.11 | 72.72 | 602,417 | +0.90(+1.25%) |
Jan 09, 2013 | 71.39 | 71.82 | 71.33 | 71.82 | 504,747 | +1.30(+1.84%) |
Jan 08, 2013 | 70.55 | 70.79 | 69.97 | 70.52 | 667,332 | -1.20(-1.67%) |
Jan 07, 2013 | 71.59 | 71.96 | 70.87 | 71.72 | 433,537 | -1.36(-1.86%) |
Jan 04, 2013 | 72.66 | 73.24 | 72.38 | 73.08 | 990,629 | +1.48(+2.07%) |
Jan 03, 2013 | 71.60 | 72.17 | 71.42 | 71.60 | 720,065 | -0.47(-0.65%) |
Jan 02, 2013 | 71.64 | 72.07 | 69.96 | 72.07 | 713,423 | +2.11(+3.02%) |
Dec 31, 2012 | 69.10 | 70.10 | 69.10 | 69.96 | 681,137 | +0.83(+1.21%) |
Dec 28, 2012 | 69.29 | 69.41 | 68.98 | 69.13 | 677,974 | -0.35(-0.51%) |
Dec 27, 2012 | 68.86 | 69.53 | 68.56 | 69.48 | 911,806 | +1.64(+2.41%) |
Dec 26, 2012 | 67.97 | 68.30 | 67.69 | 67.84 | 780,940 | -0.62(-0.90%) |
Dec 24, 2012 | 68.25 | 68.61 | 68.18 | 68.46 | 217,847 | +0.31(+0.45%) |
Dec 21, 2012 | 67.91 | 68.33 | 67.71 | 68.15 | 710,178 | -1.40(-2.01%) |
Dec 20, 2012 | 69.31 | 69.59 | 68.94 | 69.55 | 1,005,115 | +1.41(+2.07%) |
Dec 19, 2012 | 68.59 | 68.63 | 68.03 | 68.14 | 747,777 | +1.13(+1.68%) |
Dec 18, 2012 | 66.09 | 67.07 | 65.85 | 67.01 | 815,771 | +2.00(+3.07%) |
Dec 17, 2012 | 64.46 | 65.01 | 64.46 | 65.01 | 223,981 | +0.50(+0.78%) |
Dec 14, 2012 | 64.33 | 64.57 | 64.32 | 64.51 | 223,684 | +0.03(+0.05%) |
Dec 13, 2012 | 64.51 | 64.57 | 63.82 | 64.48 | 478,909 | -0.68(-1.04%) |
Dec 12, 2012 | 64.75 | 65.32 | 64.75 | 65.15 | 437,774 | +0.55(+0.85%) |
Dec 11, 2012 | 64.42 | 64.85 | 64.37 | 64.61 | 363,424 | +0.10(+0.15%) |
Dec 10, 2012 | 64.27 | 64.61 | 64.24 | 64.51 | 333,364 | -0.14(-0.21%) |
Dec 07, 2012 | 64.37 | 64.72 | 64.22 | 64.64 | 336,112 | +0.33(+0.51%) |
Dec 06, 2012 | 64.16 | 64.31 | 64.03 | 64.31 | 226,762 | +0.29(+0.46%) |
Dec 05, 2012 | 63.86 | 64.23 | 63.78 | 64.02 | 336,245 | -0.19(-0.29%) |
Dec 04, 2012 | 64.19 | 64.55 | 64.16 | 64.21 | 326,185 | -0.42(-0.65%) |
Nov 30, 2012 | 64.52 | 64.73 | 64.46 | 64.63 | 364,351 | -0.32(-0.50%) |
Nov 29, 2012 | 64.27 | 65.06 | 64.23 | 64.95 | 400,310 | +1.05(+1.64%) |
Nov 28, 2012 | 63.41 | 63.99 | 62.92 | 63.90 | 402,383 | -0.10(-0.15%) |
Nov 27, 2012 | 64.36 | 64.42 | 63.91 | 64.00 | 332,269 | -1.12(-1.72%) |
Nov 26, 2012 | 65.00 | 65.20 | 64.74 | 65.12 | 583,946 | +0.84(+1.31%) |
Nov 23, 2012 | 64.15 | 64.34 | 63.91 | 64.28 | 470,014 | +0.89(+1.40%) |
Nov 21, 2012 | 63.08 | 63.39 | 62.95 | 63.39 | 379,875 | +1.17(+1.88%) |
Nov 20, 2012 | 61.99 | 62.35 | 61.90 | 62.22 | 304,973 | -0.33(-0.53%) |
Nov 19, 2012 | 62.29 | 62.56 | 62.21 | 62.55 | 481,979 | +0.92(+1.49%) |
Nov 16, 2012 | 61.65 | 61.78 | 61.09 | 61.63 | 695,598 | +1.37(+2.28%) |
Nov 15, 2012 | 59.66 | 60.30 | 59.58 | 60.26 | 984,935 | +2.89(+5.04%) |
Nov 14, 2012 | 57.79 | 58.07 | 57.19 | 57.37 | 507,425 | -1.10(-1.87%) |
Nov 13, 2012 | 58.19 | 58.68 | 58.06 | 58.46 | 242,636 | +0.13(+0.22%) |
Nov 12, 2012 | 58.40 | 58.58 | 58.33 | 58.34 | 209,988 | -0.71(-1.21%) |
Nov 09, 2012 | 59.01 | 59.35 | 58.90 | 59.05 | 229,805 | +0.23(+0.38%) |
Nov 08, 2012 | 59.34 | 59.46 | 58.76 | 58.83 | 297,454 | -1.00(-1.67%) |
Nov 07, 2012 | 60.42 | 60.44 | 59.67 | 59.82 | 372,602 | -1.17(-1.92%) |
Nov 06, 2012 | 60.94 | 61.15 | 60.77 | 60.99 | 432,738 | -0.08(-0.14%) |
Nov 05, 2012 | 60.30 | 61.13 | 59.76 | 61.08 | 906,909 | +2.67(+4.56%) |
Nov 02, 2012 | 58.91 | 58.94 | 58.34 | 58.41 | 209,308 | -0.19(-0.32%) |
Nov 01, 2012 | 58.26 | 58.65 | 58.09 | 58.60 | 247,885 | +0.44(+0.75%) |
Oct 31, 2012 | 57.78 | 58.37 | 57.78 | 58.16 | 387,674 | +0.08(+0.14%) |
Oct 26, 2012 | 58.04 | 58.08 | 58.08 | 58.08 | 259,856 | -0.82(-1.39%) |
Oct 25, 2012 | 58.98 | 59.16 | 58.58 | 58.90 | 701,051 | +0.81(+1.40%) |
Oct 24, 2012 | 58.40 | 58.49 | 57.97 | 58.09 | 263,963 | -0.23(-0.40%) |
Oct 23, 2012 | 58.43 | 58.45 | 58.08 | 58.32 | 376,392 | -0.11(-0.19%) |
Oct 19, 2012 | 58.89 | 58.94 | 58.23 | 58.43 | 413,480 | -0.51(-0.87%) |
Oct 18, 2012 | 59.08 | 59.12 | 58.73 | 58.95 | 1,119,296 | +0.39(+0.67%) |
Oct 17, 2012 | 58.52 | 58.57 | 58.30 | 58.55 | 371,412 | +0.50(+0.87%) |
Oct 16, 2012 | 57.63 | 58.10 | 57.62 | 58.05 | 424,435 | +0.83(+1.46%) |
Oct 15, 2012 | 57.25 | 57.32 | 56.93 | 57.22 | 454,299 | +1.16(+2.06%) |
Oct 12, 2012 | 56.44 | 56.56 | 55.95 | 56.06 | 263,083 | -0.14(-0.24%) |
Oct 11, 2012 | 56.15 | 56.48 | 56.15 | 56.20 | 492,236 | +0.26(+0.47%) |
Oct 10, 2012 | 56.49 | 56.52 | 55.76 | 55.93 | 733,603 | -1.17(-2.05%) |
Oct 09, 2012 | 57.39 | 57.42 | 56.90 | 57.11 | 392,112 | -0.96(-1.65%) |
Oct 08, 2012 | 58.13 | 58.23 | 57.94 | 58.07 | 193,668 | -0.27(-0.46%) |
Oct 05, 2012 | 58.53 | 58.71 | 58.25 | 58.34 | 416,192 | -0.96(-1.62%) |
Oct 04, 2012 | 59.10 | 59.37 | 59.08 | 59.30 | 407,332 | +1.42(+2.45%) |
Oct 03, 2012 | 57.77 | 58.04 | 57.61 | 57.88 | 328,094 | +0.18(+0.31%) |
Oct 02, 2012 | 57.81 | 57.92 | 57.49 | 57.70 | 525,328 | -0.17(-0.29%) |