Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 91.47 | 92.19 | 91.47 | 91.62 | 24,792 | +0.62(+0.68%) |
Jul 30, 2013 | 91.17 | 91.56 | 90.74 | 91.00 | 25,102 | +0.28(+0.31%) |
Jul 29, 2013 | 91.05 | 91.27 | 90.57 | 90.72 | 11,616 | -0.33(-0.36%) |
Jul 26, 2013 | 90.14 | 91.07 | 89.77 | 91.05 | 12,762 | +0.71(+0.79%) |
Jul 25, 2013 | 89.27 | 90.34 | 89.00 | 90.34 | 11,123 | +0.92(+1.03%) |
Jul 24, 2013 | 90.28 | 90.28 | 89.39 | 89.41 | 10,384 | -0.54(-0.60%) |
Jul 23, 2013 | 90.36 | 90.36 | 89.79 | 89.95 | 28,346 | -0.13(-0.14%) |
Jul 22, 2013 | 89.85 | 90.21 | 89.60 | 90.08 | 22,493 | +0.31(+0.34%) |
Jul 19, 2013 | 89.27 | 89.96 | 88.68 | 89.77 | 20,905 | +0.68(+0.77%) |
Jul 18, 2013 | 89.36 | 89.53 | 89.07 | 89.09 | 22,097 | -0.13(-0.14%) |
Jul 17, 2013 | 89.65 | 89.69 | 89.14 | 89.21 | 53,130 | +0.07(+0.08%) |
Jul 16, 2013 | 90.28 | 90.28 | 88.96 | 89.15 | 19,832 | -0.80(-0.89%) |
Jul 15, 2013 | 89.86 | 90.09 | 89.53 | 89.94 | 60,133 | +0.23(+0.26%) |
Jul 12, 2013 | 89.20 | 89.80 | 88.93 | 89.71 | 142,052 | +0.48(+0.54%) |
Jul 11, 2013 | 88.68 | 89.27 | 88.68 | 89.23 | 19,249 | +1.07(+1.21%) |
Jul 10, 2013 | 87.88 | 88.18 | 87.81 | 88.16 | 18,234 | +0.42(+0.48%) |
Jul 09, 2013 | 87.59 | 87.92 | 87.25 | 87.74 | 21,778 | +0.50(+0.57%) |
Jul 08, 2013 | 87.07 | 87.25 | 87.02 | 87.25 | 31,474 | +0.66(+0.76%) |
Jul 05, 2013 | 85.96 | 86.59 | 85.86 | 86.59 | 31,054 | +1.22(+1.43%) |
Jul 03, 2013 | 85.57 | 85.67 | 84.78 | 85.36 | 12,461 | -0.31(-0.36%) |
Jul 02, 2013 | 86.08 | 86.35 | 85.39 | 85.67 | 89,229 | -0.32(-0.37%) |
Jul 01, 2013 | 85.94 | 86.85 | 85.71 | 85.99 | 76,917 | +0.68(+0.80%) |
Jun 28, 2013 | 86.18 | 86.18 | 85.30 | 85.30 | 9,236 | -0.63(-0.74%) |
Jun 27, 2013 | 85.86 | 86.32 | 85.78 | 85.94 | 19,838 | +0.54(+0.63%) |
Jun 26, 2013 | 84.87 | 85.80 | 84.87 | 85.40 | 16,625 | +1.07(+1.27%) |
Jun 25, 2013 | 84.67 | 84.67 | 83.97 | 84.33 | 27,028 | +0.38(+0.46%) |
Jun 24, 2013 | 84.64 | 84.65 | 83.55 | 83.95 | 77,829 | -1.48(-1.74%) |
Jun 21, 2013 | 85.30 | 85.76 | 84.55 | 85.43 | 18,636 | +0.69(+0.82%) |
Jun 20, 2013 | 86.61 | 86.61 | 84.33 | 84.74 | 41,397 | -2.43(-2.79%) |
Jun 19, 2013 | 88.61 | 88.61 | 87.17 | 87.17 | 38,451 | -1.06(-1.20%) |
Jun 18, 2013 | 87.60 | 88.34 | 87.60 | 88.23 | 15,506 | +0.67(+0.77%) |
Jun 17, 2013 | 88.13 | 88.38 | 87.23 | 87.56 | 93,617 | +0.02(+0.02%) |
Jun 14, 2013 | 87.49 | 87.88 | 87.44 | 87.54 | 6,331 | -0.16(-0.18%) |
Jun 13, 2013 | 86.37 | 87.71 | 85.91 | 87.70 | 9,989 | +1.17(+1.35%) |
Jun 12, 2013 | 88.08 | 88.09 | 86.53 | 86.53 | 13,048 | -0.71(-0.81%) |
Jun 11, 2013 | 87.19 | 87.82 | 86.83 | 87.24 | 150,230 | -0.11(-0.13%) |
Jun 10, 2013 | 87.59 | 87.59 | 86.81 | 87.35 | 55,948 | +0.42(+0.48%) |
Jun 07, 2013 | 86.32 | 87.03 | 86.32 | 86.93 | 9,933 | +1.05(+1.22%) |
Jun 06, 2013 | 84.57 | 85.88 | 84.32 | 85.88 | 12,373 | +1.23(+1.45%) |
Jun 05, 2013 | 85.37 | 86.21 | 84.48 | 84.65 | 44,757 | -1.00(-1.17%) |
Jun 04, 2013 | 86.61 | 86.96 | 85.12 | 85.65 | 21,413 | -0.80(-0.93%) |
Jun 03, 2013 | 86.50 | 86.51 | 85.60 | 86.45 | 21,906 | +0.45(+0.53%) |
May 31, 2013 | 87.62 | 87.90 | 86.00 | 86.00 | 12,509 | -1.83(-2.09%) |
May 30, 2013 | 87.50 | 88.02 | 87.50 | 87.84 | 114,635 | +0.61(+0.70%) |
May 29, 2013 | 88.05 | 88.25 | 86.78 | 87.22 | 45,763 | -1.33(-1.50%) |
May 28, 2013 | 88.48 | 89.27 | 88.02 | 88.55 | 39,818 | +0.97(+1.11%) |
May 24, 2013 | 87.12 | 87.67 | 86.99 | 87.58 | 15,916 | -0.12(-0.14%) |
May 23, 2013 | 86.44 | 87.81 | 86.22 | 87.70 | 18,572 | +0.57(+0.66%) |
May 22, 2013 | 87.81 | 88.73 | 86.84 | 87.13 | 58,387 | -0.12(-0.14%) |
May 21, 2013 | 86.62 | 87.31 | 86.08 | 87.25 | 29,513 | +0.78(+0.90%) |
May 20, 2013 | 86.97 | 87.44 | 86.44 | 86.47 | 11,703 | -0.35(-0.40%) |
May 17, 2013 | 86.77 | 86.82 | 86.10 | 86.82 | 8,328 | +0.38(+0.43%) |
May 16, 2013 | 87.51 | 87.51 | 86.42 | 86.45 | 18,556 | -1.32(-1.51%) |
May 15, 2013 | 87.41 | 88.24 | 87.38 | 87.77 | 32,646 | +1.50(+1.74%) |
May 13, 2013 | 85.14 | 86.27 | 85.02 | 86.27 | 83,522 | +1.32(+1.56%) |
May 10, 2013 | 83.53 | 85.15 | 83.42 | 84.94 | 50,322 | +1.58(+1.89%) |
May 09, 2013 | 83.25 | 83.72 | 83.19 | 83.37 | 284,928 | +0.13(+0.15%) |
May 08, 2013 | 83.43 | 83.65 | 83.02 | 83.24 | 43,796 | -0.21(-0.26%) |
May 07, 2013 | 83.57 | 83.61 | 83.11 | 83.45 | 55,628 | +0.06(+0.07%) |
May 06, 2013 | 83.86 | 83.86 | 83.39 | 83.39 | 30,947 | -0.51(-0.61%) |
May 03, 2013 | 84.45 | 84.35 | 83.84 | 83.90 | 37,333 | +0.27(+0.33%) |
May 02, 2013 | 83.34 | 83.74 | 83.13 | 83.63 | 18,908 | +0.90(+1.08%) |
May 01, 2013 | 84.11 | 84.11 | 82.71 | 82.73 | 32,595 | -1.80(-2.13%) |
Apr 30, 2013 | 84.88 | 84.88 | 84.16 | 84.53 | 52,650 | -0.42(-0.49%) |
Apr 29, 2013 | 84.91 | 85.25 | 84.86 | 84.95 | 40,801 | +0.18(+0.21%) |
Apr 26, 2013 | 84.30 | 84.77 | 84.36 | 84.77 | 17,984 | +0.42(+0.50%) |
Apr 25, 2013 | 84.41 | 84.70 | 83.78 | 84.36 | 15,175 | +0.23(+0.27%) |
Apr 24, 2013 | 85.56 | 85.56 | 84.13 | 84.13 | 33,815 | -1.22(-1.43%) |
Apr 23, 2013 | 84.73 | 85.52 | 84.73 | 85.35 | 13,517 | +0.66(+0.78%) |
Apr 22, 2013 | 84.61 | 84.81 | 84.00 | 84.69 | 20,372 | +0.25(+0.29%) |
Apr 19, 2013 | 83.48 | 84.44 | 83.48 | 84.44 | 19,451 | +1.29(+1.55%) |
Apr 18, 2013 | 83.88 | 83.88 | 82.90 | 83.15 | 19,419 | -0.32(-0.39%) |
Apr 17, 2013 | 82.94 | 83.62 | 82.65 | 83.48 | 118,305 | +0.42(+0.50%) |
Apr 16, 2013 | 82.42 | 83.06 | 82.21 | 83.06 | 33,813 | +1.17(+1.43%) |
Apr 15, 2013 | 83.29 | 83.42 | 81.89 | 81.89 | 692,985 | -1.49(-1.79%) |
Apr 12, 2013 | 83.23 | 83.40 | 82.97 | 83.38 | 12,959 | +0.12(+0.15%) |
Apr 11, 2013 | 82.72 | 83.55 | 82.72 | 83.26 | 43,939 | +0.61(+0.73%) |
Apr 10, 2013 | 82.09 | 82.67 | 81.95 | 82.65 | 13,420 | +0.98(+1.20%) |
Apr 09, 2013 | 81.61 | 82.05 | 81.51 | 81.67 | 11,554 | +0.17(+0.21%) |
Apr 08, 2013 | 81.01 | 81.61 | 80.86 | 81.50 | 10,050 | +0.03(+0.04%) |
Apr 05, 2013 | 81.37 | 81.56 | 81.04 | 81.46 | 21,427 | -0.61(-0.74%) |
Apr 04, 2013 | 82.08 | 82.27 | 81.62 | 82.07 | 15,143 | +0.17(+0.21%) |
Apr 03, 2013 | 82.62 | 82.62 | 81.65 | 81.90 | 37,997 | -0.57(-0.69%) |
Apr 02, 2013 | 81.81 | 82.62 | 81.81 | 82.47 | 16,553 | +0.98(+1.20%) |
Apr 01, 2013 | 81.91 | 81.92 | 81.25 | 81.49 | 38,470 | -0.37(-0.45%) |
Mar 28, 2013 | 81.43 | 81.91 | 81.43 | 81.86 | 32,611 | +0.66(+0.81%) |
Mar 27, 2013 | 80.95 | 81.20 | 80.52 | 81.20 | 6,622 | +0.14(+0.18%) |
Mar 26, 2013 | 80.83 | 81.07 | 80.76 | 81.05 | 33,027 | +0.61(+0.76%) |
Mar 25, 2013 | 81.05 | 81.09 | 80.32 | 80.44 | 9,480 | -0.26(-0.33%) |
Mar 22, 2013 | 80.76 | 80.90 | 80.64 | 80.70 | 5,830 | +0.03(+0.04%) |
Mar 21, 2013 | 80.93 | 81.12 | 80.62 | 80.67 | 25,489 | -0.32(-0.40%) |
Mar 20, 2013 | 80.53 | 81.04 | 80.53 | 80.99 | 9,782 | +0.65(+0.80%) |
Mar 19, 2013 | 80.54 | 80.72 | 79.90 | 80.35 | 94,750 | -0.18(-0.22%) |
Mar 18, 2013 | 81.21 | 81.21 | 80.30 | 80.53 | 28,661 | -0.53(-0.65%) |
Mar 15, 2013 | 81.14 | 81.19 | 80.77 | 81.05 | 4,238 | -0.17(-0.21%) |
Mar 14, 2013 | 81.09 | 81.22 | 80.85 | 81.22 | 20,317 | +0.37(+0.45%) |
Mar 13, 2013 | 81.10 | 81.10 | 80.70 | 80.86 | 7,823 | -0.56(-0.69%) |
Mar 12, 2013 | 81.28 | 81.42 | 81.10 | 81.42 | 82,786 | +0.38(+0.47%) |
Mar 11, 2013 | 80.78 | 81.04 | 80.67 | 81.04 | 11,390 | +0.43(+0.53%) |
Mar 08, 2013 | 80.51 | 80.75 | 80.16 | 80.61 | 18,032 | +0.28(+0.35%) |
Mar 07, 2013 | 80.36 | 80.51 | 80.16 | 80.33 | 17,099 | +0.03(+0.04%) |
Mar 06, 2013 | 80.13 | 80.39 | 79.95 | 80.30 | 134,225 | +0.39(+0.49%) |
Mar 05, 2013 | 79.90 | 80.28 | 79.71 | 79.90 | 132,967 | +0.00(+0.00%) |
Mar 04, 2013 | 78.94 | 79.90 | 78.79 | 79.90 | 17,416 | +1.06(+1.35%) |
Mar 01, 2013 | 78.25 | 78.84 | 78.08 | 78.84 | 17,923 | +0.28(+0.36%) |
Feb 28, 2013 | 78.56 | 78.99 | 78.48 | 78.56 | 7,639 | +0.15(+0.20%) |
Feb 27, 2013 | 77.61 | 78.69 | 77.61 | 78.41 | 11,417 | +0.92(+1.19%) |
Feb 26, 2013 | 77.72 | 77.76 | 77.01 | 77.49 | 47,670 | -1.24(-1.58%) |
Feb 22, 2013 | 78.46 | 78.73 | 78.33 | 78.73 | 22,298 | +0.34(+0.43%) |
Feb 21, 2013 | 78.90 | 78.90 | 78.11 | 78.39 | 21,835 | -0.62(-0.79%) |
Feb 20, 2013 | 79.31 | 79.56 | 79.01 | 79.01 | 31,386 | -0.31(-0.39%) |
Feb 19, 2013 | 78.43 | 79.32 | 78.43 | 79.32 | 20,437 | +1.01(+1.29%) |
Feb 15, 2013 | 78.25 | 78.49 | 78.11 | 78.31 | 9,824 | +0.20(+0.25%) |
Feb 14, 2013 | 77.51 | 78.18 | 77.41 | 78.11 | 16,802 | -0.01(-0.01%) |
Feb 13, 2013 | 78.01 | 78.17 | 77.82 | 78.12 | 30,772 | +0.09(+0.11%) |
Feb 12, 2013 | 78.25 | 78.28 | 78.03 | 78.03 | 9,370 | -0.16(-0.21%) |
Feb 11, 2013 | 78.16 | 78.30 | 78.10 | 78.20 | 11,427 | +0.09(+0.12%) |
Feb 08, 2013 | 77.82 | 78.16 | 77.57 | 78.10 | 71,444 | +0.32(+0.42%) |
Feb 07, 2013 | 78.20 | 78.30 | 77.31 | 77.78 | 20,718 | -0.52(-0.66%) |
Feb 06, 2013 | 78.06 | 78.32 | 77.97 | 78.30 | 18,148 | +0.87(+1.12%) |
Feb 04, 2013 | 77.91 | 77.91 | 77.42 | 77.43 | 28,225 | -0.66(-0.85%) |
Feb 01, 2013 | 78.08 | 78.26 | 77.74 | 78.09 | 25,970 | +0.54(+0.69%) |
Jan 31, 2013 | 77.40 | 77.85 | 77.40 | 77.56 | 35,616 | +0.19(+0.24%) |
Jan 30, 2013 | 77.54 | 77.68 | 77.06 | 77.37 | 21,462 | -0.22(-0.28%) |
Jan 29, 2013 | 76.99 | 77.64 | 76.95 | 77.59 | 17,570 | +0.63(+0.82%) |
Jan 28, 2013 | 77.61 | 77.61 | 76.96 | 76.96 | 27,065 | -0.60(-0.78%) |
Jan 25, 2013 | 77.24 | 77.57 | 76.98 | 77.57 | 23,286 | +0.60(+0.78%) |
Jan 24, 2013 | 76.63 | 77.35 | 76.46 | 76.96 | 25,787 | +0.38(+0.49%) |
Jan 23, 2013 | 77.03 | 77.06 | 76.54 | 76.59 | 376,335 | -0.50(-0.65%) |
Jan 22, 2013 | 77.17 | 77.17 | 76.55 | 77.09 | 17,929 | +0.08(+0.10%) |
Jan 18, 2013 | 76.92 | 77.02 | 76.57 | 77.01 | 21,088 | +0.09(+0.12%) |
Jan 17, 2013 | 77.17 | 77.17 | 76.72 | 76.92 | 28,352 | +0.14(+0.18%) |
Jan 16, 2013 | 77.28 | 77.28 | 76.75 | 76.78 | 16,298 | -0.55(-0.71%) |
Jan 15, 2013 | 76.47 | 77.35 | 76.47 | 77.34 | 14,718 | +0.61(+0.80%) |
Jan 14, 2013 | 76.64 | 77.02 | 76.55 | 76.72 | 34,073 | +0.05(+0.07%) |
Jan 11, 2013 | 77.18 | 77.18 | 76.61 | 76.67 | 23,387 | -0.51(-0.66%) |
Jan 10, 2013 | 76.97 | 77.19 | 76.63 | 77.18 | 40,914 | +0.52(+0.68%) |
Jan 09, 2013 | 76.49 | 76.66 | 76.00 | 76.66 | 42,216 | +0.88(+1.15%) |
Jan 08, 2013 | 75.30 | 75.92 | 75.30 | 75.79 | 29,232 | +0.36(+0.47%) |
Jan 07, 2013 | 74.93 | 75.46 | 74.84 | 75.43 | 23,955 | +0.53(+0.70%) |
Jan 04, 2013 | 74.45 | 75.04 | 74.37 | 74.90 | 33,112 | +0.59(+0.79%) |
Jan 03, 2013 | 73.77 | 74.51 | 73.48 | 74.32 | 76,050 | +0.79(+1.08%) |
Jan 02, 2013 | 73.36 | 73.58 | 73.15 | 73.53 | 60,377 | +1.22(+1.68%) |
Dec 31, 2012 | 71.32 | 72.31 | 71.09 | 72.31 | 79,420 | +0.87(+1.21%) |
Dec 28, 2012 | 71.75 | 72.09 | 71.43 | 71.44 | 51,540 | -0.78(-1.08%) |
Dec 27, 2012 | 72.37 | 72.70 | 71.50 | 72.22 | 60,542 | -0.18(-0.25%) |
Dec 26, 2012 | 72.73 | 72.75 | 72.34 | 72.40 | 27,169 | -0.29(-0.40%) |
Dec 24, 2012 | 72.68 | 72.82 | 72.60 | 72.69 | 13,186 | -0.19(-0.26%) |
Dec 21, 2012 | 72.63 | 72.99 | 72.54 | 72.88 | 66,802 | -0.37(-0.50%) |
Dec 20, 2012 | 73.08 | 73.46 | 72.98 | 73.25 | 85,751 | +0.02(+0.02%) |
Dec 19, 2012 | 73.95 | 73.95 | 73.23 | 73.23 | 26,111 | -0.65(-0.88%) |
Dec 18, 2012 | 73.33 | 74.00 | 73.14 | 73.88 | 53,416 | +0.72(+0.98%) |
Dec 17, 2012 | 72.55 | 73.31 | 72.55 | 73.16 | 85,695 | +0.63(+0.88%) |
Dec 14, 2012 | 73.05 | 73.12 | 72.50 | 72.53 | 20,815 | -0.57(-0.78%) |
Dec 13, 2012 | 73.85 | 73.85 | 73.02 | 73.09 | 35,973 | -1.03(-1.39%) |
Dec 12, 2012 | 74.57 | 74.65 | 74.04 | 74.13 | 62,460 | -0.35(-0.47%) |
Dec 11, 2012 | 73.85 | 74.56 | 73.85 | 74.47 | 34,815 | +0.80(+1.08%) |
Dec 10, 2012 | 73.27 | 73.90 | 73.27 | 73.68 | 166,423 | +0.37(+0.51%) |
Dec 07, 2012 | 73.24 | 73.32 | 72.84 | 73.30 | 22,835 | +0.11(+0.15%) |
Dec 06, 2012 | 73.37 | 73.41 | 73.10 | 73.19 | 51,064 | -0.14(-0.20%) |
Dec 05, 2012 | 73.37 | 73.63 | 72.97 | 73.34 | 53,258 | -0.01(-0.01%) |
Dec 04, 2012 | 73.22 | 73.63 | 72.98 | 73.35 | 496,681 | -0.12(-0.16%) |
Nov 30, 2012 | 73.46 | 73.57 | 73.29 | 73.47 | 9,668 | -0.01(-0.01%) |
Nov 29, 2012 | 72.92 | 73.67 | 72.92 | 73.47 | 32,908 | +0.76(+1.04%) |
Nov 28, 2012 | 72.23 | 72.75 | 71.77 | 72.72 | 16,830 | +0.36(+0.50%) |
Nov 27, 2012 | 72.57 | 72.75 | 72.36 | 72.36 | 14,042 | -0.25(-0.34%) |
Nov 26, 2012 | 72.42 | 72.62 | 72.01 | 72.60 | 46,258 | -0.02(-0.02%) |
Nov 23, 2012 | 72.12 | 72.63 | 72.12 | 72.62 | 11,729 | +0.74(+1.02%) |
Nov 21, 2012 | 71.72 | 71.90 | 71.67 | 71.88 | 16,911 | +0.29(+0.40%) |
Nov 20, 2012 | 71.19 | 71.62 | 71.03 | 71.59 | 40,177 | +0.42(+0.59%) |
Nov 19, 2012 | 70.94 | 71.31 | 70.94 | 71.17 | 52,600 | +0.84(+1.19%) |
Nov 16, 2012 | 69.93 | 70.49 | 69.42 | 70.33 | 33,779 | +0.48(+0.69%) |
Nov 15, 2012 | 70.26 | 70.65 | 69.56 | 69.85 | 79,161 | -0.60(-0.85%) |
Nov 14, 2012 | 71.32 | 71.70 | 70.29 | 70.45 | 136,777 | -1.24(-1.72%) |
Nov 13, 2012 | 71.56 | 72.22 | 71.51 | 71.69 | 29,321 | -0.18(-0.25%) |
Nov 12, 2012 | 72.13 | 72.26 | 71.80 | 71.87 | 39,297 | +0.08(+0.11%) |
Nov 09, 2012 | 71.33 | 72.23 | 70.88 | 71.79 | 35,627 | +0.45(+0.63%) |
Nov 08, 2012 | 72.15 | 72.17 | 71.30 | 71.34 | 134,280 | -0.82(-1.14%) |
Nov 07, 2012 | 72.84 | 72.84 | 71.59 | 72.16 | 145,085 | -1.12(-1.52%) |
Nov 06, 2012 | 73.57 | 73.75 | 73.21 | 73.28 | 118,106 | -0.11(-0.15%) |
Nov 05, 2012 | 73.25 | 73.58 | 72.81 | 73.39 | 30,126 | +0.12(+0.16%) |
Nov 02, 2012 | 74.13 | 74.39 | 73.26 | 73.27 | 32,333 | -0.75(-1.02%) |
Nov 01, 2012 | 73.33 | 74.29 | 73.29 | 74.02 | 248,518 | +0.64(+0.88%) |
Oct 31, 2012 | 75.21 | 75.21 | 73.03 | 73.38 | 76,023 | -1.16(-1.56%) |
Oct 26, 2012 | 75.09 | 74.54 | 74.54 | 74.54 | 12,639 | -0.58(-0.77%) |
Oct 25, 2012 | 74.75 | 75.32 | 74.75 | 75.12 | 11,915 | +0.49(+0.66%) |
Oct 24, 2012 | 74.98 | 74.98 | 74.61 | 74.63 | 15,639 | -0.13(-0.17%) |
Oct 23, 2012 | 74.61 | 74.91 | 74.04 | 74.75 | 57,344 | -1.16(-1.53%) |
Oct 19, 2012 | 77.43 | 77.43 | 75.68 | 75.91 | 24,194 | -1.69(-2.18%) |
Oct 18, 2012 | 78.20 | 78.20 | 77.42 | 77.61 | 23,337 | -0.35(-0.45%) |
Oct 17, 2012 | 77.97 | 78.06 | 77.76 | 77.95 | 21,440 | +0.17(+0.22%) |
Oct 16, 2012 | 77.32 | 77.84 | 77.32 | 77.78 | 330,940 | +0.73(+0.95%) |
Oct 15, 2012 | 76.26 | 77.10 | 76.26 | 77.05 | 10,336 | +1.02(+1.35%) |
Oct 12, 2012 | 76.33 | 76.38 | 75.81 | 76.03 | 10,958 | -0.05(-0.07%) |
Oct 11, 2012 | 76.26 | 76.51 | 76.06 | 76.08 | 14,442 | +0.08(+0.11%) |
Oct 10, 2012 | 76.93 | 76.93 | 75.83 | 76.00 | 10,100 | -0.38(-0.50%) |
Oct 09, 2012 | 77.07 | 77.19 | 76.29 | 76.38 | 17,742 | -0.79(-1.02%) |
Oct 08, 2012 | 76.88 | 77.19 | 76.61 | 77.17 | 11,221 | +0.00(+0.00%) |
Oct 05, 2012 | 77.58 | 77.58 | 76.87 | 77.17 | 18,029 | +0.10(+0.13%) |
Oct 04, 2012 | 77.35 | 77.47 | 76.78 | 77.06 | 15,581 | +0.31(+0.41%) |
Oct 03, 2012 | 76.49 | 76.92 | 76.19 | 76.75 | 23,298 | +0.39(+0.51%) |
Oct 02, 2012 | 76.81 | 76.81 | 75.99 | 76.36 | 20,356 | +0.17(+0.22%) |
Oct 01, 2012 | 76.23 | 76.61 | 75.91 | 76.19 | 32,932 | +0.31(+0.41%) |
Sep 28, 2012 | 75.78 | 76.03 | 75.47 | 75.88 | 13,070 | -0.09(-0.12%) |
Sep 27, 2012 | 75.65 | 76.02 | 75.58 | 75.97 | 12,654 | +0.44(+0.59%) |
Sep 26, 2012 | 75.95 | 76.00 | 75.34 | 75.53 | 78,534 | -0.40(-0.53%) |
Sep 25, 2012 | 76.58 | 76.89 | 75.91 | 75.93 | 17,931 | -0.28(-0.36%) |
Sep 24, 2012 | 76.72 | 76.72 | 76.03 | 76.21 | 10,710 | -0.44(-0.57%) |
Sep 21, 2012 | 76.77 | 77.01 | 76.48 | 76.64 | 43,370 | +0.31(+0.41%) |
Sep 20, 2012 | 75.87 | 76.36 | 75.84 | 76.33 | 61,729 | +0.44(+0.58%) |
Sep 19, 2012 | 76.84 | 76.84 | 75.70 | 75.90 | 16,128 | -0.59(-0.77%) |
Sep 18, 2012 | 76.13 | 76.63 | 76.06 | 76.48 | 21,561 | +0.41(+0.54%) |
Sep 17, 2012 | 75.42 | 76.14 | 75.42 | 76.07 | 13,135 | +0.50(+0.67%) |
Sep 14, 2012 | 76.57 | 76.57 | 75.48 | 75.57 | 28,809 | -0.65(-0.85%) |
Sep 13, 2012 | 75.55 | 76.44 | 75.32 | 76.21 | 50,180 | +0.71(+0.93%) |
Sep 12, 2012 | 75.57 | 75.75 | 75.27 | 75.51 | 20,114 | +0.10(+0.13%) |
Sep 11, 2012 | 75.39 | 75.52 | 75.24 | 75.41 | 165,917 | +0.38(+0.50%) |
Sep 10, 2012 | 75.16 | 75.31 | 75.01 | 75.03 | 19,624 | -0.14(-0.19%) |
Sep 07, 2012 | 75.58 | 75.63 | 75.02 | 75.17 | 44,885 | -0.21(-0.28%) |
Sep 06, 2012 | 74.70 | 75.52 | 74.70 | 75.38 | 16,313 | +1.00(+1.35%) |
Sep 05, 2012 | 74.34 | 74.49 | 74.11 | 74.38 | 16,141 | +0.17(+0.22%) |
Sep 04, 2012 | 73.34 | 74.37 | 73.34 | 74.21 | 42,403 | +1.13(+1.55%) |
Aug 31, 2012 | 73.17 | 73.42 | 72.90 | 73.08 | 12,294 | +0.00(+0.00%) |
Aug 30, 2012 | 73.03 | 73.21 | 72.74 | 73.08 | 14,634 | -0.14(-0.20%) |
Aug 29, 2012 | 73.07 | 73.54 | 72.84 | 73.22 | 11,760 | +0.14(+0.20%) |
Aug 27, 2012 | 73.12 | 73.37 | 72.88 | 73.08 | 20,723 | -0.02(-0.02%) |
Aug 24, 2012 | 72.42 | 73.27 | 72.42 | 73.10 | 19,773 | +0.87(+1.21%) |
Aug 23, 2012 | 72.27 | 72.39 | 72.03 | 72.22 | 22,770 | -0.13(-0.19%) |
Aug 22, 2012 | 72.08 | 72.52 | 72.06 | 72.36 | 10,800 | +0.20(+0.28%) |
Aug 21, 2012 | 72.57 | 72.91 | 72.06 | 72.16 | 43,188 | -0.41(-0.57%) |
Aug 20, 2012 | 72.63 | 72.74 | 72.36 | 72.57 | 22,233 | +0.02(+0.02%) |
Aug 17, 2012 | 72.90 | 72.90 | 72.12 | 72.55 | 15,901 | -0.36(-0.50%) |
Aug 16, 2012 | 73.34 | 73.34 | 72.69 | 72.91 | 14,248 | -0.20(-0.28%) |
Aug 15, 2012 | 72.90 | 73.24 | 72.80 | 73.11 | 19,883 | +0.31(+0.43%) |
Aug 14, 2012 | 72.81 | 72.89 | 72.66 | 72.80 | 111,237 | +0.24(+0.32%) |
Aug 13, 2012 | 72.71 | 72.71 | 72.13 | 72.57 | 20,229 | -0.15(-0.21%) |
Aug 10, 2012 | 72.07 | 72.73 | 72.06 | 72.72 | 13,915 | +0.46(+0.64%) |
Aug 09, 2012 | 72.21 | 72.43 | 72.07 | 72.26 | 21,716 | +0.03(+0.05%) |
Aug 08, 2012 | 72.69 | 72.69 | 72.18 | 72.22 | 36,736 | -0.44(-0.60%) |
Aug 07, 2012 | 73.15 | 73.15 | 72.66 | 72.66 | 202,751 | -0.32(-0.44%) |
Aug 06, 2012 | 73.05 | 73.20 | 72.80 | 72.98 | 14,393 | +0.16(+0.22%) |
Aug 03, 2012 | 72.95 | 73.23 | 72.76 | 72.82 | 19,880 | +0.79(+1.10%) |
Aug 02, 2012 | 72.11 | 72.33 | 71.58 | 72.03 | 39,516 | -0.97(-1.32%) |