Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.44 | 73.48 | 73.44 | 73.48 | 1,973,718 | +0.02(+0.02%) |
Sep 27, 2013 | 73.45 | 73.48 | 73.43 | 73.46 | 2,393,734 | +0.04(+0.06%) |
Sep 26, 2013 | 73.46 | 73.46 | 73.41 | 73.41 | 571,449 | -0.03(-0.05%) |
Sep 25, 2013 | 73.42 | 73.45 | 73.41 | 73.45 | 1,805,489 | +0.03(+0.04%) |
Sep 24, 2013 | 73.42 | 73.43 | 73.40 | 73.42 | 775,467 | +0.01(+0.01%) |
Sep 23, 2013 | 73.38 | 73.41 | 73.38 | 73.41 | 976,693 | +0.02(+0.02%) |
Sep 20, 2013 | 73.40 | 73.41 | 73.38 | 73.40 | 697,372 | +0.01(+0.01%) |
Sep 19, 2013 | 73.42 | 73.44 | 73.39 | 73.39 | 5,961,891 | -0.03(-0.04%) |
Sep 18, 2013 | 73.32 | 73.43 | 73.29 | 73.41 | 855,630 | +0.10(+0.13%) |
Sep 17, 2013 | 73.31 | 73.34 | 73.30 | 73.32 | 768,422 | +0.03(+0.04%) |
Sep 16, 2013 | 73.32 | 73.33 | 73.29 | 73.29 | 869,114 | +0.05(+0.07%) |
Sep 13, 2013 | 73.23 | 73.26 | 73.23 | 73.24 | 649,142 | +0.00(+0.00%) |
Sep 12, 2013 | 73.25 | 73.27 | 73.23 | 73.24 | 1,823,458 | +0.00(+0.00%) |
Sep 11, 2013 | 73.22 | 73.25 | 73.21 | 73.24 | 993,351 | +0.03(+0.05%) |
Sep 10, 2013 | 73.21 | 73.21 | 73.19 | 73.21 | 1,060,217 | -0.03(-0.04%) |
Sep 09, 2013 | 73.22 | 73.25 | 73.22 | 73.23 | 914,038 | +0.02(+0.02%) |
Sep 06, 2013 | 73.18 | 73.24 | 73.18 | 73.21 | 880,061 | +0.07(+0.10%) |
Sep 05, 2013 | 73.15 | 73.17 | 73.11 | 73.15 | 1,511,826 | -0.07(-0.10%) |
Sep 04, 2013 | 73.25 | 73.27 | 73.21 | 73.21 | 1,088,936 | -0.07(-0.09%) |
Sep 03, 2013 | 73.25 | 73.28 | 73.24 | 73.28 | 3,438,792 | -0.03(-0.04%) |
Aug 30, 2013 | 73.30 | 73.31 | 73.29 | 73.31 | 974,725 | +0.01(+0.01%) |
Aug 29, 2013 | 73.29 | 73.30 | 73.26 | 73.30 | 751,094 | +0.02(+0.02%) |
Aug 28, 2013 | 73.29 | 73.31 | 73.27 | 73.29 | 758,404 | -0.04(-0.06%) |
Aug 27, 2013 | 73.30 | 73.33 | 73.30 | 73.33 | 924,194 | +0.03(+0.05%) |
Aug 26, 2013 | 73.29 | 73.31 | 73.29 | 73.30 | 843,000 | +0.03(+0.04%) |
Aug 23, 2013 | 73.22 | 73.30 | 73.22 | 73.27 | 734,074 | +0.00(+0.00%) |
Aug 22, 2013 | 73.28 | 73.30 | 73.24 | 73.27 | 845,157 | -0.03(-0.04%) |
Aug 21, 2013 | 73.33 | 73.35 | 73.30 | 73.30 | 748,742 | -0.04(-0.06%) |
Aug 20, 2013 | 73.33 | 73.35 | 73.33 | 73.34 | 1,896,633 | +0.02(+0.02%) |
Aug 19, 2013 | 73.33 | 73.33 | 73.30 | 73.32 | 2,243,535 | -0.02(-0.02%) |
Aug 16, 2013 | 73.32 | 73.35 | 73.31 | 73.34 | 2,637,200 | +0.01(+0.01%) |
Aug 15, 2013 | 73.32 | 73.35 | 73.31 | 73.33 | 809,788 | -0.03(-0.04%) |
Aug 14, 2013 | 73.36 | 73.37 | 73.35 | 73.36 | 1,118,311 | +0.00(+0.00%) |
Aug 13, 2013 | 73.38 | 73.38 | 73.35 | 73.36 | 611,069 | -0.03(-0.05%) |
Aug 12, 2013 | 73.43 | 73.43 | 73.39 | 73.39 | 588,236 | +0.00(+0.00%) |
Aug 09, 2013 | 73.40 | 73.41 | 73.39 | 73.39 | 650,820 | -0.02(-0.02%) |
Aug 08, 2013 | 73.39 | 73.41 | 73.39 | 73.41 | 815,734 | +0.00(+0.00%) |
Aug 07, 2013 | 73.40 | 73.41 | 73.38 | 73.41 | 809,705 | +0.02(+0.02%) |
Aug 06, 2013 | 73.37 | 73.40 | 73.37 | 73.39 | 1,013,986 | -0.01(-0.01%) |
Aug 05, 2013 | 73.40 | 73.41 | 73.37 | 73.40 | 1,001,034 | -0.01(-0.01%) |
Aug 02, 2013 | 73.34 | 73.41 | 73.34 | 73.41 | 1,365,382 | +0.05(+0.07%) |
Aug 01, 2013 | 73.36 | 73.37 | 73.32 | 73.36 | 7,780,081 | -0.03(-0.04%) |
Jul 31, 2013 | 73.36 | 73.39 | 73.33 | 73.38 | 1,476,592 | +0.00(+0.00%) |
Jul 30, 2013 | 73.37 | 73.39 | 73.37 | 73.38 | 623,438 | +0.01(+0.01%) |
Jul 29, 2013 | 73.36 | 73.38 | 73.36 | 73.37 | 506,377 | -0.01(-0.01%) |
Jul 26, 2013 | 73.37 | 73.38 | 73.36 | 73.38 | 741,508 | +0.01(+0.01%) |
Jul 25, 2013 | 73.31 | 73.37 | 73.31 | 73.37 | 670,087 | +0.04(+0.06%) |
Jul 24, 2013 | 73.33 | 73.37 | 73.31 | 73.33 | 661,683 | -0.03(-0.05%) |
Jul 23, 2013 | 73.37 | 73.37 | 73.35 | 73.37 | 1,250,280 | -0.01(-0.01%) |
Jul 22, 2013 | 73.37 | 73.38 | 73.37 | 73.37 | 1,584,142 | +0.00(+0.00%) |
Jul 19, 2013 | 73.36 | 73.38 | 73.34 | 73.37 | 596,976 | +0.03(+0.05%) |
Jul 18, 2013 | 73.36 | 73.37 | 73.33 | 73.34 | 1,046,496 | -0.01(-0.01%) |
Jul 17, 2013 | 73.37 | 73.38 | 73.34 | 73.35 | 756,926 | +0.03(+0.04%) |
Jul 16, 2013 | 73.34 | 73.34 | 73.31 | 73.32 | 961,465 | +0.01(+0.01%) |
Jul 15, 2013 | 73.31 | 73.32 | 73.30 | 73.31 | 1,179,666 | +0.03(+0.05%) |
Jul 12, 2013 | 73.31 | 73.34 | 73.28 | 73.28 | 2,423,041 | -0.04(-0.06%) |
Jul 11, 2013 | 73.30 | 73.32 | 73.27 | 73.32 | 960,526 | +0.06(+0.08%) |
Jul 10, 2013 | 73.25 | 73.27 | 73.24 | 73.26 | 1,612,294 | +0.00(+0.00%) |
Jul 09, 2013 | 73.30 | 73.28 | 73.25 | 73.26 | 1,090,123 | -0.01(-0.01%) |
Jul 08, 2013 | 73.22 | 73.28 | 73.22 | 73.27 | 866,862 | +0.05(+0.07%) |
Jul 05, 2013 | 73.20 | 73.24 | 73.20 | 73.22 | 557,200 | -0.08(-0.11%) |
Jul 03, 2013 | 73.31 | 73.31 | 73.26 | 73.30 | 796,532 | -0.01(-0.01%) |
Jul 02, 2013 | 73.30 | 73.31 | 73.29 | 73.31 | 1,180,541 | +0.01(+0.01%) |
Jul 01, 2013 | 73.26 | 73.31 | 73.25 | 73.30 | 5,618,031 | +0.03(+0.04%) |
Jun 28, 2013 | 73.26 | 73.29 | 73.24 | 73.26 | 3,576,575 | -0.01(-0.01%) |
Jun 27, 2013 | 73.26 | 73.28 | 73.24 | 73.27 | 3,202,443 | +0.04(+0.06%) |
Jun 26, 2013 | 73.23 | 73.24 | 73.19 | 73.23 | 1,671,192 | +0.04(+0.05%) |
Jun 25, 2013 | 73.23 | 73.23 | 73.18 | 73.19 | 2,740,822 | -0.01(-0.02%) |
Jun 24, 2013 | 73.14 | 73.22 | 73.14 | 73.20 | 2,168,552 | -0.03(-0.04%) |
Jun 21, 2013 | 73.26 | 73.28 | 73.22 | 73.23 | 4,354,253 | -0.07(-0.09%) |
Jun 20, 2013 | 73.28 | 73.32 | 73.27 | 73.30 | 3,775,653 | -0.01(-0.01%) |
Jun 19, 2013 | 73.39 | 73.39 | 73.30 | 73.31 | 1,017,335 | -0.09(-0.12%) |
Jun 18, 2013 | 73.38 | 73.40 | 73.36 | 73.39 | 2,027,669 | +0.00(+0.00%) |
Jun 17, 2013 | 73.40 | 73.40 | 73.39 | 73.39 | 1,024,706 | +0.00(+0.00%) |
Jun 14, 2013 | 73.36 | 73.39 | 73.36 | 73.39 | 910,692 | +0.05(+0.07%) |
Jun 13, 2013 | 73.29 | 73.36 | 73.29 | 73.34 | 1,804,560 | +0.03(+0.05%) |
Jun 12, 2013 | 73.30 | 73.33 | 73.29 | 73.31 | 2,472,310 | -0.01(-0.01%) |
Jun 11, 2013 | 73.30 | 73.32 | 73.28 | 73.32 | 785,744 | -0.01(-0.01%) |
Jun 10, 2013 | 73.32 | 73.33 | 73.30 | 73.33 | 908,497 | -0.03(-0.04%) |
Jun 07, 2013 | 73.33 | 73.35 | 73.33 | 73.35 | 577,136 | -0.01(-0.01%) |
Jun 06, 2013 | 73.36 | 73.38 | 73.34 | 73.36 | 1,808,709 | -0.01(-0.01%) |
Jun 05, 2013 | 73.34 | 73.37 | 73.33 | 73.37 | 763,707 | +0.01(+0.01%) |
Jun 04, 2013 | 73.35 | 73.36 | 73.33 | 73.36 | 879,878 | +0.00(+0.00%) |
Jun 03, 2013 | 73.34 | 73.38 | 73.33 | 73.36 | 2,998,294 | +0.02(+0.03%) |
May 31, 2013 | 73.35 | 73.35 | 73.31 | 73.34 | 1,519,566 | -0.01(-0.01%) |
May 30, 2013 | 73.35 | 73.35 | 73.34 | 73.34 | 1,653,706 | +0.02(+0.02%) |
May 29, 2013 | 73.33 | 73.34 | 73.32 | 73.33 | 915,768 | +0.00(+0.00%) |
May 28, 2013 | 73.41 | 73.41 | 73.33 | 73.33 | 1,145,746 | -0.05(-0.07%) |
May 24, 2013 | 73.40 | 73.40 | 73.38 | 73.38 | 1,440,264 | -0.02(-0.02%) |
May 23, 2013 | 73.40 | 73.41 | 73.38 | 73.40 | 961,495 | +0.02(+0.02%) |
May 22, 2013 | 73.41 | 73.41 | 73.38 | 73.38 | 1,176,444 | -0.03(-0.04%) |
May 21, 2013 | 73.40 | 73.41 | 73.40 | 73.41 | 507,092 | +0.00(+0.00%) |
May 20, 2013 | 73.42 | 73.42 | 73.39 | 73.41 | 419,523 | +0.01(+0.01%) |
May 17, 2013 | 73.42 | 73.42 | 73.40 | 73.40 | 529,599 | -0.02(-0.02%) |
May 16, 2013 | 73.41 | 73.42 | 73.41 | 73.41 | 574,760 | +0.02(+0.02%) |
May 15, 2013 | 73.40 | 73.41 | 73.40 | 73.40 | 619,396 | +0.01(+0.01%) |
May 13, 2013 | 73.41 | 73.41 | 73.39 | 73.39 | 954,428 | -0.02(-0.02%) |
May 10, 2013 | 73.41 | 73.42 | 73.40 | 73.41 | 541,647 | -0.01(-0.01%) |
May 09, 2013 | 73.41 | 73.42 | 73.41 | 73.41 | 406,663 | -0.01(-0.01%) |
May 08, 2013 | 73.42 | 73.42 | 73.41 | 73.42 | 621,218 | +0.01(+0.01%) |
May 07, 2013 | 73.41 | 73.43 | 73.41 | 73.41 | 621,035 | +0.00(+0.00%) |
May 06, 2013 | 73.43 | 73.43 | 73.41 | 73.41 | 662,832 | +0.00(+0.00%) |
May 03, 2013 | 73.44 | 73.44 | 73.41 | 73.41 | 1,317,544 | -0.03(-0.04%) |
May 02, 2013 | 73.43 | 73.45 | 73.43 | 73.44 | 626,858 | -0.01(-0.01%) |
May 01, 2013 | 73.44 | 73.46 | 73.43 | 73.45 | 1,209,823 | +0.01(+0.02%) |
Apr 30, 2013 | 73.45 | 73.45 | 73.43 | 73.43 | 583,061 | -0.01(-0.01%) |
Apr 29, 2013 | 73.43 | 73.44 | 73.43 | 73.44 | 571,531 | +0.02(+0.02%) |
Apr 26, 2013 | 73.41 | 73.43 | 73.41 | 73.43 | 789,236 | +0.02(+0.02%) |
Apr 25, 2013 | 73.40 | 73.43 | 73.40 | 73.41 | 791,869 | -0.01(-0.01%) |
Apr 24, 2013 | 73.41 | 73.42 | 73.40 | 73.42 | 665,456 | +0.01(+0.01%) |
Apr 23, 2013 | 73.42 | 73.42 | 73.41 | 73.41 | 603,982 | -0.01(-0.01%) |
Apr 22, 2013 | 73.41 | 73.42 | 73.39 | 73.42 | 917,659 | +0.01(+0.01%) |
Apr 19, 2013 | 73.40 | 73.41 | 73.39 | 73.41 | 681,029 | +0.00(+0.00%) |
Apr 18, 2013 | 73.40 | 73.42 | 73.40 | 73.41 | 1,375,267 | +0.00(+0.00%) |
Apr 17, 2013 | 73.40 | 73.42 | 73.40 | 73.41 | 445,220 | +0.00(+0.00%) |
Apr 16, 2013 | 73.40 | 73.41 | 73.40 | 73.41 | 613,911 | +0.00(+0.00%) |
Apr 15, 2013 | 73.40 | 73.42 | 73.40 | 73.41 | 695,018 | +0.01(+0.01%) |
Apr 12, 2013 | 73.39 | 73.41 | 73.39 | 73.40 | 560,054 | +0.01(+0.01%) |
Apr 11, 2013 | 73.39 | 73.40 | 73.38 | 73.39 | 4,706,027 | +0.00(+0.00%) |
Apr 10, 2013 | 73.38 | 73.40 | 73.38 | 73.39 | 1,895,554 | +0.00(+0.00%) |
Apr 09, 2013 | 73.39 | 73.41 | 73.39 | 73.39 | 1,204,629 | +0.00(+0.00%) |
Apr 08, 2013 | 73.39 | 73.41 | 73.39 | 73.39 | 686,364 | -0.02(-0.02%) |
Apr 05, 2013 | 73.40 | 73.41 | 73.40 | 73.41 | 706,640 | +0.00(+0.00%) |
Apr 04, 2013 | 73.39 | 73.41 | 73.39 | 73.41 | 526,015 | +0.03(+0.04%) |
Apr 03, 2013 | 73.36 | 73.39 | 73.36 | 73.38 | 832,495 | -0.01(-0.01%) |
Apr 02, 2013 | 73.37 | 73.40 | 73.37 | 73.39 | 5,822,988 | +0.00(+0.00%) |
Apr 01, 2013 | 73.33 | 73.39 | 73.33 | 73.39 | 1,168,769 | +0.01(+0.01%) |
Mar 28, 2013 | 73.36 | 73.38 | 73.36 | 73.38 | 795,556 | +0.01(+0.01%) |
Mar 27, 2013 | 73.38 | 73.38 | 73.36 | 73.38 | 1,454,675 | +0.02(+0.02%) |
Mar 26, 2013 | 73.36 | 73.36 | 73.34 | 73.36 | 580,428 | +0.01(+0.01%) |
Mar 25, 2013 | 73.35 | 73.36 | 73.35 | 73.35 | 702,630 | +0.00(+0.00%) |
Mar 22, 2013 | 73.38 | 73.38 | 73.35 | 73.35 | 683,359 | -0.02(-0.02%) |
Mar 21, 2013 | 73.35 | 73.37 | 73.35 | 73.37 | 795,587 | +0.01(+0.01%) |
Mar 20, 2013 | 73.35 | 73.36 | 73.35 | 73.36 | 681,389 | -0.01(-0.01%) |
Mar 19, 2013 | 73.38 | 73.38 | 73.36 | 73.37 | 608,564 | -0.01(-0.01%) |
Mar 18, 2013 | 73.35 | 73.38 | 73.35 | 73.38 | 479,832 | +0.02(+0.02%) |
Mar 15, 2013 | 73.34 | 73.36 | 73.33 | 73.36 | 689,883 | +0.03(+0.04%) |
Mar 14, 2013 | 73.32 | 73.34 | 73.32 | 73.33 | 553,524 | +0.00(+0.00%) |
Mar 13, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 988,526 | -0.02(-0.02%) |
Mar 12, 2013 | 73.34 | 73.35 | 73.33 | 73.35 | 1,329,173 | +0.02(+0.02%) |
Mar 11, 2013 | 73.34 | 73.34 | 73.33 | 73.33 | 1,461,516 | -0.01(-0.01%) |
Mar 08, 2013 | 73.32 | 73.34 | 73.31 | 73.34 | 837,268 | +0.01(+0.01%) |
Mar 07, 2013 | 73.34 | 73.35 | 73.33 | 73.33 | 598,309 | -0.02(-0.02%) |
Mar 06, 2013 | 73.35 | 73.35 | 73.34 | 73.35 | 521,119 | -0.01(-0.01%) |
Mar 05, 2013 | 73.36 | 73.37 | 73.36 | 73.36 | 671,207 | -0.01(-0.01%) |
Mar 04, 2013 | 73.37 | 73.38 | 73.37 | 73.37 | 559,161 | -0.01(-0.01%) |
Mar 01, 2013 | 73.37 | 73.38 | 73.37 | 73.38 | 1,799,125 | +0.02(+0.02%) |
Feb 28, 2013 | 73.36 | 73.38 | 73.36 | 73.36 | 764,149 | -0.01(-0.01%) |
Feb 27, 2013 | 73.36 | 73.37 | 73.36 | 73.37 | 1,334,045 | +0.00(+0.00%) |
Feb 26, 2013 | 73.35 | 73.37 | 73.35 | 73.37 | 1,577,973 | +0.02(+0.02%) |
Feb 25, 2013 | 73.33 | 73.36 | 73.33 | 73.35 | 499,027 | +0.02(+0.02%) |
Feb 22, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 798,063 | +0.00(+0.00%) |
Feb 21, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 703,006 | +0.03(+0.04%) |
Feb 20, 2013 | 73.31 | 73.32 | 73.31 | 73.31 | 552,967 | +0.00(+0.00%) |
Feb 19, 2013 | 73.32 | 73.33 | 73.31 | 73.31 | 912,912 | -0.01(-0.01%) |
Feb 15, 2013 | 73.31 | 73.32 | 73.31 | 73.32 | 1,282,020 | +0.01(+0.01%) |
Feb 14, 2013 | 73.31 | 73.32 | 73.31 | 73.31 | 668,210 | +0.01(+0.01%) |
Feb 13, 2013 | 73.33 | 73.33 | 73.30 | 73.30 | 582,268 | -0.01(-0.01%) |
Feb 12, 2013 | 73.33 | 73.33 | 73.31 | 73.31 | 609,727 | -0.02(-0.03%) |
Feb 11, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 869,348 | -0.02(-0.03%) |
Feb 08, 2013 | 73.33 | 73.35 | 73.33 | 73.35 | 679,784 | +0.01(+0.01%) |
Feb 07, 2013 | 73.35 | 73.35 | 73.33 | 73.34 | 774,590 | +0.00(+0.00%) |
Feb 06, 2013 | 73.33 | 73.34 | 73.33 | 73.34 | 1,947,505 | +0.02(+0.02%) |
Feb 04, 2013 | 73.33 | 73.34 | 73.32 | 73.33 | 863,090 | +0.02(+0.02%) |
Feb 01, 2013 | 73.33 | 73.35 | 73.31 | 73.31 | 1,244,744 | -0.01(-0.01%) |
Jan 31, 2013 | 73.32 | 73.32 | 73.31 | 73.32 | 738,765 | +0.01(+0.01%) |
Jan 30, 2013 | 73.29 | 73.31 | 73.28 | 73.31 | 606,209 | +0.03(+0.04%) |
Jan 29, 2013 | 73.31 | 73.31 | 73.28 | 73.28 | 774,218 | +0.01(+0.01%) |
Jan 28, 2013 | 73.26 | 73.29 | 73.26 | 73.27 | 739,568 | -0.03(-0.04%) |
Jan 25, 2013 | 73.32 | 73.32 | 73.29 | 73.30 | 799,199 | -0.03(-0.05%) |
Jan 24, 2013 | 73.33 | 73.34 | 73.32 | 73.33 | 685,739 | +0.00(+0.00%) |
Jan 23, 2013 | 73.33 | 73.34 | 73.33 | 73.33 | 860,495 | +0.00(+0.00%) |
Jan 22, 2013 | 73.32 | 73.34 | 73.32 | 73.33 | 1,100,956 | +0.02(+0.02%) |
Jan 18, 2013 | 73.32 | 73.32 | 73.31 | 73.32 | 449,597 | +0.00(+0.00%) |
Jan 17, 2013 | 73.31 | 73.32 | 73.31 | 73.32 | 6,388,744 | -0.01(-0.01%) |
Jan 16, 2013 | 73.32 | 73.33 | 73.32 | 73.32 | 575,545 | +0.00(+0.00%) |
Jan 15, 2013 | 73.33 | 73.34 | 73.32 | 73.32 | 600,380 | +0.01(+0.01%) |
Jan 14, 2013 | 73.33 | 73.33 | 73.32 | 73.32 | 543,963 | +0.00(+0.00%) |
Jan 11, 2013 | 73.32 | 73.32 | 73.31 | 73.32 | 948,891 | -0.01(-0.01%) |
Jan 10, 2013 | 73.32 | 73.33 | 73.32 | 73.32 | 1,943,040 | -0.01(-0.01%) |
Jan 09, 2013 | 73.32 | 73.33 | 73.32 | 73.33 | 1,334,814 | +0.03(+0.04%) |
Jan 08, 2013 | 73.29 | 73.32 | 73.29 | 73.31 | 820,269 | +0.01(+0.01%) |
Jan 07, 2013 | 73.28 | 73.30 | 73.28 | 73.30 | 774,203 | +0.00(+0.00%) |
Jan 04, 2013 | 73.28 | 73.30 | 73.28 | 73.30 | 1,184,642 | +0.01(+0.01%) |
Jan 03, 2013 | 73.30 | 73.32 | 73.28 | 73.29 | 2,091,350 | +0.00(+0.00%) |
Jan 02, 2013 | 73.29 | 73.31 | 73.29 | 73.29 | 2,843,381 | -0.02(-0.02%) |
Dec 31, 2012 | 73.33 | 73.33 | 73.28 | 73.31 | 942,297 | +0.00(+0.00%) |
Dec 28, 2012 | 73.30 | 73.32 | 73.30 | 73.31 | 1,536,775 | +0.00(+0.00%) |
Dec 27, 2012 | 73.28 | 73.31 | 73.28 | 73.31 | 1,556,020 | +0.03(+0.04%) |
Dec 26, 2012 | 73.28 | 73.29 | 73.28 | 73.28 | 779,821 | +0.00(+0.00%) |
Dec 24, 2012 | 73.28 | 73.29 | 73.28 | 73.28 | 447,380 | +0.00(+0.00%) |
Dec 21, 2012 | 73.29 | 73.30 | 73.28 | 73.28 | 1,035,809 | +0.01(+0.01%) |
Dec 20, 2012 | 73.29 | 73.29 | 73.27 | 73.27 | 1,344,723 | -0.01(-0.01%) |
Dec 19, 2012 | 73.27 | 73.28 | 73.27 | 73.28 | 1,710,608 | +0.02(+0.02%) |
Dec 18, 2012 | 73.29 | 73.30 | 73.26 | 73.26 | 1,492,334 | -0.04(-0.06%) |
Dec 17, 2012 | 73.31 | 73.32 | 73.29 | 73.31 | 580,417 | -0.02(-0.02%) |
Dec 14, 2012 | 73.31 | 73.32 | 73.31 | 73.32 | 652,267 | +0.02(+0.02%) |
Dec 13, 2012 | 73.31 | 73.31 | 73.30 | 73.31 | 910,345 | +0.00(+0.00%) |
Dec 12, 2012 | 73.31 | 73.31 | 73.30 | 73.31 | 1,276,841 | -0.01(-0.01%) |
Dec 11, 2012 | 73.31 | 73.31 | 73.30 | 73.31 | 1,333,437 | +0.00(+0.00%) |
Dec 10, 2012 | 73.31 | 73.31 | 73.31 | 73.31 | 887,482 | +0.00(+0.00%) |
Dec 07, 2012 | 73.29 | 73.31 | 73.29 | 73.31 | 1,070,589 | +0.00(+0.00%) |
Dec 06, 2012 | 73.32 | 73.32 | 73.31 | 73.31 | 789,300 | +0.00(+0.00%) |
Dec 05, 2012 | 73.31 | 73.31 | 73.31 | 73.31 | 680,711 | +0.02(+0.02%) |
Dec 04, 2012 | 73.30 | 73.31 | 73.30 | 73.30 | 1,871,677 | +0.01(+0.01%) |
Nov 30, 2012 | 73.29 | 73.30 | 73.29 | 73.29 | 1,213,676 | +0.01(+0.01%) |
Nov 29, 2012 | 73.27 | 73.29 | 73.27 | 73.28 | 571,737 | +0.00(+0.00%) |
Nov 28, 2012 | 73.28 | 73.29 | 73.27 | 73.28 | 406,274 | +0.01(+0.01%) |
Nov 27, 2012 | 73.25 | 73.28 | 73.25 | 73.27 | 607,072 | +0.01(+0.01%) |
Nov 26, 2012 | 73.27 | 73.28 | 73.26 | 73.26 | 859,882 | -0.01(-0.01%) |
Nov 23, 2012 | 73.25 | 73.27 | 73.25 | 73.27 | 181,756 | +0.00(+0.00%) |
Nov 21, 2012 | 73.26 | 73.27 | 73.26 | 73.27 | 486,328 | -0.01(-0.01%) |
Nov 20, 2012 | 73.30 | 73.30 | 73.28 | 73.28 | 1,438,373 | -0.02(-0.02%) |
Nov 19, 2012 | 73.30 | 73.31 | 73.30 | 73.30 | 1,096,405 | -0.01(-0.01%) |
Nov 16, 2012 | 73.30 | 73.31 | 73.30 | 73.31 | 933,742 | +0.00(+0.00%) |
Nov 15, 2012 | 73.31 | 73.31 | 73.30 | 73.31 | 1,208,216 | +0.00(+0.00%) |
Nov 14, 2012 | 73.29 | 73.31 | 73.29 | 73.31 | 2,618,750 | +0.02(+0.02%) |
Nov 13, 2012 | 73.30 | 73.30 | 73.29 | 73.29 | 1,056,777 | +0.01(+0.01%) |
Nov 12, 2012 | 73.27 | 73.29 | 73.27 | 73.28 | 604,047 | +0.00(+0.00%) |
Nov 09, 2012 | 73.28 | 73.30 | 73.27 | 73.28 | 2,725,352 | +0.00(+0.00%) |
Nov 08, 2012 | 73.28 | 73.29 | 73.27 | 73.28 | 898,101 | +0.00(+0.00%) |
Nov 07, 2012 | 73.27 | 73.28 | 73.27 | 73.28 | 803,658 | +0.06(+0.08%) |
Nov 06, 2012 | 73.25 | 73.26 | 73.22 | 73.22 | 672,150 | -0.03(-0.04%) |
Nov 05, 2012 | 73.27 | 73.27 | 73.25 | 73.25 | 2,526,061 | +0.00(+0.00%) |
Nov 02, 2012 | 73.23 | 73.25 | 73.23 | 73.25 | 406,904 | -0.01(-0.01%) |
Nov 01, 2012 | 73.21 | 73.26 | 73.21 | 73.25 | 844,278 | +0.00(+0.00%) |
Oct 31, 2012 | 73.22 | 73.25 | 73.22 | 73.25 | 1,252,184 | +0.04(+0.06%) |
Oct 26, 2012 | 73.22 | 73.21 | 73.21 | 73.21 | 551,335 | +0.02(+0.02%) |
Oct 25, 2012 | 73.19 | 73.21 | 73.19 | 73.19 | 677,859 | -0.03(-0.04%) |
Oct 24, 2012 | 73.21 | 73.23 | 73.21 | 73.22 | 1,220,712 | -0.01(-0.01%) |
Oct 23, 2012 | 73.22 | 73.23 | 73.20 | 73.23 | 566,611 | +0.01(+0.01%) |
Oct 19, 2012 | 73.20 | 73.23 | 73.20 | 73.22 | 491,421 | +0.00(+0.00%) |
Oct 18, 2012 | 73.21 | 73.22 | 73.20 | 73.22 | 1,467,162 | +0.01(+0.01%) |
Oct 17, 2012 | 73.23 | 73.24 | 73.21 | 73.21 | 649,247 | -0.04(-0.05%) |
Oct 16, 2012 | 73.25 | 73.26 | 73.24 | 73.25 | 658,623 | -0.00(-0.00%) |
Oct 15, 2012 | 73.27 | 73.27 | 73.25 | 73.25 | 394,999 | -0.02(-0.02%) |
Oct 12, 2012 | 73.24 | 73.27 | 73.24 | 73.27 | 551,967 | +0.03(+0.04%) |
Oct 11, 2012 | 73.26 | 73.26 | 73.24 | 73.24 | 719,527 | -0.01(-0.01%) |
Oct 10, 2012 | 73.25 | 73.26 | 73.25 | 73.25 | 569,799 | -0.01(-0.01%) |
Oct 09, 2012 | 73.25 | 73.26 | 73.25 | 73.26 | 1,197,798 | +0.00(+0.00%) |
Oct 08, 2012 | 73.25 | 73.27 | 73.25 | 73.26 | 403,940 | +0.01(+0.01%) |
Oct 05, 2012 | 73.27 | 73.28 | 73.25 | 73.25 | 1,864,331 | -0.03(-0.05%) |
Oct 04, 2012 | 73.29 | 73.30 | 73.28 | 73.29 | 637,101 | +0.00(+0.00%) |
Oct 03, 2012 | 73.29 | 73.30 | 73.29 | 73.29 | 3,131,272 | +0.00(+0.00%) |
Oct 02, 2012 | 73.30 | 73.30 | 73.29 | 73.29 | 780,504 | -0.02(-0.02%) |