Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.02 | 69.12 | 68.94 | 69.01 | 486,846 | +0.24(+0.35%) |
Oct 30, 2013 | 69.06 | 69.13 | 68.65 | 68.76 | 1,141,895 | -0.20(-0.30%) |
Oct 29, 2013 | 69.01 | 69.04 | 68.91 | 68.97 | 536,147 | -0.27(-0.38%) |
Oct 28, 2013 | 69.21 | 69.25 | 69.14 | 69.24 | 1,365,559 | +0.04(+0.06%) |
Oct 25, 2013 | 69.12 | 69.25 | 69.09 | 69.19 | 555,320 | -0.01(-0.01%) |
Oct 24, 2013 | 69.39 | 69.40 | 69.17 | 69.20 | 969,766 | -0.06(-0.09%) |
Oct 23, 2013 | 69.27 | 69.36 | 69.19 | 69.26 | 832,490 | +0.20(+0.29%) |
Oct 22, 2013 | 69.14 | 69.22 | 69.04 | 69.06 | 3,549,947 | +0.14(+0.20%) |
Oct 21, 2013 | 69.29 | 69.29 | 68.89 | 68.93 | 510,363 | -0.14(-0.21%) |
Oct 18, 2013 | 69.24 | 69.27 | 69.06 | 69.07 | 1,195,353 | +0.04(+0.06%) |
Oct 17, 2013 | 68.57 | 69.02 | 68.57 | 69.02 | 1,278,993 | +0.58(+0.84%) |
Oct 16, 2013 | 68.18 | 68.48 | 68.15 | 68.45 | 659,253 | +0.33(+0.49%) |
Oct 15, 2013 | 68.08 | 68.23 | 67.90 | 68.11 | 701,847 | -0.02(-0.04%) |
Oct 14, 2013 | 68.06 | 68.17 | 67.94 | 68.14 | 293,722 | +0.08(+0.12%) |
Oct 11, 2013 | 68.14 | 68.23 | 68.03 | 68.06 | 763,810 | +0.17(+0.25%) |
Oct 10, 2013 | 67.93 | 67.98 | 67.82 | 67.89 | 284,721 | +0.11(+0.16%) |
Oct 09, 2013 | 67.95 | 67.97 | 67.78 | 67.78 | 252,049 | -0.05(-0.07%) |
Oct 08, 2013 | 67.81 | 67.85 | 67.57 | 67.83 | 392,546 | +0.17(+0.26%) |
Oct 07, 2013 | 67.55 | 67.71 | 67.44 | 67.66 | 1,564,173 | +0.28(+0.41%) |
Oct 04, 2013 | 67.25 | 67.40 | 67.23 | 67.38 | 570,696 | +0.17(+0.26%) |
Oct 03, 2013 | 67.27 | 67.35 | 67.13 | 67.20 | 705,614 | -0.04(-0.06%) |
Oct 02, 2013 | 67.46 | 67.49 | 67.24 | 67.24 | 351,468 | -0.16(-0.23%) |
Oct 01, 2013 | 67.29 | 67.40 | 67.09 | 67.40 | 985,216 | +0.04(+0.06%) |
Sep 27, 2013 | 67.44 | 67.52 | 67.28 | 67.36 | 807,744 | -0.44(-0.65%) |
Sep 26, 2013 | 67.66 | 67.80 | 67.50 | 67.79 | 1,445,159 | +0.11(+0.16%) |
Sep 25, 2013 | 67.87 | 67.92 | 67.52 | 67.68 | 2,013,791 | -0.07(-0.11%) |
Sep 24, 2013 | 67.68 | 67.86 | 67.54 | 67.76 | 1,590,471 | +0.01(+0.02%) |
Sep 23, 2013 | 67.87 | 67.95 | 67.70 | 67.75 | 2,326,133 | -0.11(-0.16%) |
Sep 20, 2013 | 68.09 | 68.12 | 67.78 | 67.86 | 2,202,648 | -0.11(-0.16%) |
Sep 19, 2013 | 68.39 | 68.42 | 67.90 | 67.97 | 2,831,402 | -0.33(-0.48%) |
Sep 18, 2013 | 66.75 | 68.61 | 66.74 | 68.29 | 3,510,324 | +1.58(+2.37%) |
Sep 17, 2013 | 66.47 | 66.74 | 66.33 | 66.71 | 523,797 | +0.36(+0.54%) |
Sep 16, 2013 | 66.55 | 66.74 | 66.22 | 66.36 | 1,805,413 | +0.69(+1.04%) |
Sep 13, 2013 | 65.70 | 65.87 | 65.66 | 65.67 | 685,712 | -0.10(-0.16%) |
Sep 12, 2013 | 65.66 | 65.86 | 65.66 | 65.78 | 1,064,622 | +0.35(+0.53%) |
Sep 11, 2013 | 65.18 | 65.54 | 65.18 | 65.43 | 849,670 | +0.39(+0.61%) |
Sep 10, 2013 | 65.42 | 65.43 | 64.97 | 65.04 | 1,725,769 | -0.31(-0.47%) |
Sep 09, 2013 | 65.49 | 65.68 | 65.32 | 65.34 | 2,022,339 | -0.07(-0.10%) |
Sep 06, 2013 | 65.01 | 65.42 | 64.97 | 65.41 | 1,919,843 | +0.56(+0.87%) |
Sep 05, 2013 | 64.77 | 64.90 | 64.57 | 64.85 | 855,097 | +0.09(+0.13%) |
Sep 04, 2013 | 64.81 | 65.05 | 64.76 | 64.76 | 1,274,956 | +0.01(+0.01%) |
Sep 03, 2013 | 65.06 | 65.41 | 64.73 | 64.76 | 851,920 | -0.49(-0.75%) |
Aug 30, 2013 | 65.13 | 65.24 | 65.00 | 65.24 | 428,339 | +0.08(+0.12%) |
Aug 29, 2013 | 65.15 | 65.26 | 65.12 | 65.16 | 448,351 | +0.05(+0.08%) |
Aug 28, 2013 | 65.31 | 65.39 | 65.08 | 65.12 | 479,533 | -0.41(-0.62%) |
Aug 27, 2013 | 65.61 | 65.61 | 65.33 | 65.52 | 789,011 | -0.27(-0.41%) |
Aug 26, 2013 | 65.75 | 65.95 | 65.73 | 65.79 | 1,129,753 | +0.12(+0.18%) |
Aug 23, 2013 | 65.42 | 65.69 | 65.42 | 65.67 | 685,582 | +0.36(+0.56%) |
Aug 22, 2013 | 64.97 | 65.40 | 64.95 | 65.31 | 492,159 | +0.09(+0.14%) |
Aug 21, 2013 | 65.34 | 65.42 | 65.18 | 65.22 | 699,372 | -0.21(-0.32%) |
Aug 20, 2013 | 65.47 | 65.57 | 65.38 | 65.43 | 1,425,425 | -0.22(-0.33%) |
Aug 19, 2013 | 65.77 | 65.77 | 65.58 | 65.64 | 718,933 | -0.58(-0.87%) |
Aug 16, 2013 | 66.44 | 66.58 | 66.17 | 66.22 | 764,715 | -0.39(-0.58%) |
Aug 15, 2013 | 66.49 | 66.68 | 66.36 | 66.61 | 648,165 | -0.17(-0.25%) |
Aug 14, 2013 | 66.94 | 66.97 | 66.75 | 66.77 | 1,094,754 | -0.11(-0.17%) |
Aug 13, 2013 | 67.14 | 67.27 | 66.87 | 66.89 | 447,093 | -0.55(-0.82%) |
Aug 12, 2013 | 67.43 | 67.51 | 67.36 | 67.44 | 392,660 | -0.03(-0.05%) |
Aug 09, 2013 | 67.22 | 67.48 | 67.05 | 67.47 | 768,421 | +0.44(+0.66%) |
Aug 08, 2013 | 66.94 | 67.09 | 66.89 | 67.03 | 709,523 | +0.10(+0.16%) |
Aug 07, 2013 | 67.01 | 67.07 | 66.87 | 66.92 | 294,900 | -0.16(-0.24%) |
Aug 06, 2013 | 67.01 | 67.20 | 66.97 | 67.08 | 553,607 | +0.02(+0.03%) |
Aug 05, 2013 | 67.25 | 67.46 | 67.00 | 67.06 | 756,159 | -0.49(-0.72%) |
Aug 02, 2013 | 66.74 | 67.55 | 66.71 | 67.55 | 768,107 | +0.84(+1.25%) |
Aug 01, 2013 | 67.03 | 67.26 | 66.67 | 66.71 | 440,858 | -0.16(-0.23%) |
Jul 31, 2013 | 66.91 | 67.02 | 66.59 | 66.87 | 1,513,772 | -0.51(-0.75%) |
Jul 30, 2013 | 67.51 | 67.67 | 67.34 | 67.38 | 478,515 | -0.10(-0.15%) |
Jul 29, 2013 | 67.90 | 67.92 | 67.48 | 67.48 | 346,436 | -0.25(-0.37%) |
Jul 26, 2013 | 67.82 | 67.98 | 67.72 | 67.73 | 933,746 | -0.24(-0.35%) |
Jul 25, 2013 | 67.60 | 68.11 | 67.54 | 67.97 | 2,364,673 | +0.06(+0.09%) |
Jul 24, 2013 | 68.15 | 68.23 | 67.83 | 67.90 | 1,940,862 | -0.64(-0.94%) |
Jul 23, 2013 | 68.39 | 68.55 | 68.39 | 68.55 | 1,155,864 | +0.29(+0.42%) |
Jul 22, 2013 | 68.55 | 68.63 | 68.23 | 68.26 | 4,276,191 | -0.10(-0.15%) |
Jul 19, 2013 | 68.36 | 68.45 | 68.24 | 68.36 | 466,707 | +0.09(+0.13%) |
Jul 18, 2013 | 68.23 | 68.53 | 68.08 | 68.27 | 574,619 | +0.41(+0.61%) |
Jul 17, 2013 | 67.78 | 67.94 | 67.64 | 67.86 | 656,012 | +0.49(+0.72%) |
Jul 16, 2013 | 67.23 | 67.40 | 67.20 | 67.37 | 779,082 | +0.48(+0.72%) |
Jul 15, 2013 | 66.63 | 67.01 | 66.59 | 66.89 | 1,257,287 | +0.73(+1.10%) |
Jul 12, 2013 | 66.88 | 67.03 | 66.05 | 66.16 | 1,817,201 | -0.55(-0.82%) |
Jul 11, 2013 | 66.76 | 67.01 | 66.45 | 66.71 | 1,361,850 | +1.15(+1.76%) |
Jul 10, 2013 | 66.15 | 66.29 | 65.55 | 65.55 | 2,018,132 | -0.70(-1.05%) |
Jul 09, 2013 | 66.35 | 66.48 | 66.15 | 66.25 | 788,371 | +0.05(+0.07%) |
Jul 08, 2013 | 65.79 | 66.30 | 65.71 | 66.20 | 1,160,481 | +0.64(+0.98%) |
Jul 05, 2013 | 65.90 | 66.42 | 65.21 | 65.56 | 1,228,222 | -1.33(-1.99%) |
Jul 03, 2013 | 66.93 | 67.04 | 66.75 | 66.89 | 723,859 | -0.67(-0.99%) |
Jul 02, 2013 | 67.60 | 68.00 | 66.98 | 67.56 | 1,990,270 | +0.32(+0.47%) |
Jul 01, 2013 | 66.78 | 67.40 | 66.78 | 67.24 | 854,871 | +0.48(+0.71%) |
Jun 28, 2013 | 66.38 | 67.00 | 66.01 | 66.77 | 2,224,881 | +1.48(+2.27%) |
Jun 26, 2013 | 65.38 | 65.74 | 65.13 | 65.28 | 2,552,727 | +0.66(+1.02%) |
Jun 25, 2013 | 64.46 | 64.86 | 64.15 | 64.63 | 1,703,034 | +1.42(+2.25%) |
Jun 24, 2013 | 63.09 | 63.99 | 62.50 | 63.21 | 4,634,772 | -1.11(-1.72%) |
Jun 21, 2013 | 65.66 | 66.12 | 63.86 | 64.32 | 6,139,038 | -1.06(-1.62%) |
Jun 20, 2013 | 65.90 | 65.91 | 64.49 | 65.38 | 5,547,710 | -1.96(-2.91%) |
Jun 19, 2013 | 68.58 | 68.58 | 67.11 | 67.34 | 4,311,984 | -0.80(-1.17%) |
Jun 18, 2013 | 68.67 | 68.75 | 68.11 | 68.14 | 3,819,382 | -0.84(-1.21%) |
Jun 17, 2013 | 69.60 | 69.83 | 68.94 | 68.97 | 1,740,677 | -0.43(-0.62%) |
Jun 14, 2013 | 69.59 | 69.93 | 69.07 | 69.41 | 2,962,032 | +0.39(+0.57%) |
Jun 13, 2013 | 67.86 | 69.20 | 67.81 | 69.02 | 2,511,567 | +1.24(+1.83%) |
Jun 12, 2013 | 67.64 | 68.08 | 67.63 | 67.77 | 2,229,238 | +0.81(+1.21%) |
Jun 11, 2013 | 67.37 | 67.82 | 66.75 | 66.96 | 4,541,629 | -1.46(-2.14%) |
Jun 10, 2013 | 68.95 | 68.95 | 68.20 | 68.42 | 2,242,016 | -0.69(-1.00%) |
Jun 07, 2013 | 69.28 | 69.48 | 68.89 | 69.11 | 2,177,341 | -0.38(-0.54%) |
Jun 06, 2013 | 69.19 | 69.51 | 68.71 | 69.49 | 2,854,732 | +0.10(+0.15%) |
Jun 05, 2013 | 69.70 | 69.83 | 69.31 | 69.39 | 1,787,991 | -0.46(-0.66%) |
Jun 04, 2013 | 69.88 | 70.03 | 69.80 | 69.85 | 1,206,769 | -0.04(-0.05%) |
Jun 03, 2013 | 69.63 | 69.91 | 69.11 | 69.89 | 3,127,224 | +0.02(+0.03%) |
May 31, 2013 | 70.26 | 70.32 | 69.64 | 69.87 | 1,906,224 | -0.44(-0.62%) |
May 30, 2013 | 70.28 | 70.42 | 70.17 | 70.31 | 1,694,163 | -0.08(-0.11%) |
May 29, 2013 | 70.53 | 70.60 | 70.28 | 70.39 | 1,999,672 | -0.67(-0.95%) |
May 28, 2013 | 71.60 | 71.60 | 71.06 | 71.06 | 1,668,327 | -0.49(-0.69%) |
May 24, 2013 | 71.74 | 71.80 | 71.55 | 71.55 | 1,223,510 | -0.33(-0.46%) |
May 23, 2013 | 71.98 | 72.08 | 71.77 | 71.89 | 883,465 | -0.44(-0.61%) |
May 22, 2013 | 72.52 | 72.68 | 72.31 | 72.33 | 614,677 | -0.03(-0.04%) |
May 21, 2013 | 72.49 | 72.50 | 72.32 | 72.36 | 720,353 | -0.08(-0.11%) |
May 20, 2013 | 72.61 | 72.74 | 72.44 | 72.44 | 1,120,240 | -0.19(-0.27%) |
May 17, 2013 | 72.90 | 72.90 | 72.62 | 72.63 | 1,354,685 | -0.09(-0.12%) |
May 16, 2013 | 72.52 | 72.80 | 72.47 | 72.72 | 1,311,058 | +0.26(+0.35%) |
May 15, 2013 | 72.64 | 72.66 | 72.43 | 72.46 | 663,318 | -0.25(-0.34%) |
May 13, 2013 | 73.03 | 73.10 | 72.69 | 72.71 | 1,861,224 | -0.48(-0.66%) |
May 10, 2013 | 73.51 | 73.53 | 73.18 | 73.19 | 1,191,129 | -0.55(-0.74%) |
May 09, 2013 | 73.59 | 73.75 | 73.59 | 73.74 | 545,665 | +0.22(+0.30%) |
May 08, 2013 | 73.46 | 73.54 | 73.44 | 73.52 | 642,344 | +0.05(+0.07%) |
May 07, 2013 | 73.63 | 73.67 | 73.46 | 73.47 | 1,433,401 | -0.19(-0.26%) |
May 06, 2013 | 73.67 | 73.74 | 73.59 | 73.66 | 894,824 | -0.07(-0.09%) |
May 03, 2013 | 73.99 | 73.99 | 73.68 | 73.73 | 1,284,719 | -0.18(-0.25%) |
May 02, 2013 | 73.80 | 73.91 | 73.75 | 73.91 | 429,918 | +0.30(+0.41%) |
May 01, 2013 | 73.55 | 73.65 | 73.47 | 73.60 | 563,849 | +0.12(+0.16%) |
Apr 30, 2013 | 73.30 | 73.49 | 73.28 | 73.49 | 1,004,314 | +0.28(+0.39%) |
Apr 29, 2013 | 73.06 | 73.22 | 73.06 | 73.20 | 1,350,617 | +0.25(+0.35%) |
Apr 26, 2013 | 72.99 | 72.99 | 72.93 | 72.95 | 1,673,896 | -0.04(-0.06%) |
Apr 25, 2013 | 73.07 | 73.11 | 72.98 | 72.99 | 868,618 | -0.07(-0.10%) |
Apr 24, 2013 | 73.11 | 73.13 | 73.03 | 73.06 | 1,150,106 | +0.07(+0.09%) |
Apr 23, 2013 | 73.00 | 73.09 | 72.93 | 73.00 | 1,157,353 | +0.14(+0.19%) |
Apr 22, 2013 | 72.77 | 72.86 | 72.76 | 72.86 | 780,860 | +0.11(+0.15%) |
Apr 19, 2013 | 72.62 | 72.76 | 72.55 | 72.75 | 583,883 | +0.19(+0.26%) |
Apr 18, 2013 | 72.71 | 72.78 | 72.54 | 72.56 | 1,275,238 | -0.14(-0.19%) |
Apr 17, 2013 | 72.71 | 72.76 | 72.55 | 72.70 | 2,078,559 | -0.18(-0.25%) |
Apr 16, 2013 | 73.00 | 73.05 | 72.85 | 72.88 | 2,272,922 | -0.10(-0.13%) |
Apr 15, 2013 | 73.21 | 73.23 | 72.95 | 72.98 | 763,233 | -0.31(-0.43%) |
Apr 12, 2013 | 73.13 | 73.29 | 73.06 | 73.29 | 1,331,945 | +0.25(+0.34%) |
Apr 11, 2013 | 72.97 | 73.07 | 72.92 | 73.05 | 1,079,826 | +0.16(+0.22%) |
Apr 10, 2013 | 72.90 | 72.98 | 72.78 | 72.88 | 1,069,360 | +0.04(+0.05%) |
Apr 09, 2013 | 72.85 | 72.93 | 72.83 | 72.85 | 1,069,551 | -0.08(-0.12%) |
Apr 08, 2013 | 72.91 | 72.99 | 72.82 | 72.93 | 957,353 | +0.30(+0.42%) |
Apr 05, 2013 | 72.24 | 72.70 | 72.16 | 72.63 | 1,750,995 | +0.93(+1.29%) |
Apr 04, 2013 | 71.58 | 71.91 | 71.52 | 71.70 | 1,424,130 | +0.30(+0.42%) |
Apr 03, 2013 | 71.18 | 71.45 | 71.17 | 71.41 | 1,679,533 | +0.31(+0.44%) |
Apr 02, 2013 | 71.10 | 71.15 | 70.99 | 71.09 | 1,264,881 | +0.09(+0.13%) |
Apr 01, 2013 | 70.90 | 71.06 | 70.86 | 71.00 | 1,562,205 | +0.04(+0.06%) |
Mar 28, 2013 | 70.88 | 70.99 | 70.85 | 70.96 | 1,029,259 | +0.03(+0.04%) |
Mar 27, 2013 | 70.91 | 70.96 | 70.88 | 70.93 | 971,085 | -0.05(-0.07%) |
Mar 26, 2013 | 70.93 | 71.01 | 70.90 | 70.98 | 700,705 | +0.08(+0.11%) |
Mar 25, 2013 | 70.96 | 71.03 | 70.88 | 70.90 | 731,370 | -0.01(-0.02%) |
Mar 22, 2013 | 71.11 | 71.11 | 70.85 | 70.91 | 1,192,800 | -0.05(-0.07%) |
Mar 21, 2013 | 71.06 | 71.06 | 70.95 | 70.96 | 1,016,532 | -0.08(-0.12%) |
Mar 20, 2013 | 71.02 | 71.06 | 70.96 | 71.04 | 504,340 | +0.06(+0.08%) |
Mar 19, 2013 | 71.16 | 71.18 | 70.95 | 70.98 | 903,321 | -0.05(-0.08%) |
Mar 18, 2013 | 71.14 | 71.20 | 71.04 | 71.04 | 826,411 | -0.17(-0.24%) |
Mar 15, 2013 | 71.19 | 71.32 | 71.15 | 71.20 | 1,583,160 | +0.06(+0.08%) |
Mar 14, 2013 | 71.20 | 71.23 | 71.13 | 71.14 | 1,124,810 | -0.10(-0.14%) |
Mar 13, 2013 | 71.36 | 71.40 | 71.20 | 71.25 | 996,789 | -0.16(-0.22%) |
Mar 12, 2013 | 71.28 | 71.40 | 71.24 | 71.40 | 1,171,445 | +0.15(+0.21%) |
Mar 11, 2013 | 71.30 | 71.36 | 71.19 | 71.25 | 1,380,422 | -0.11(-0.15%) |
Mar 08, 2013 | 71.48 | 71.52 | 71.30 | 71.36 | 3,062,622 | -0.26(-0.36%) |
Mar 07, 2013 | 71.78 | 71.87 | 71.56 | 71.62 | 1,339,533 | -0.25(-0.35%) |
Mar 06, 2013 | 71.89 | 71.94 | 71.83 | 71.87 | 1,146,205 | -0.04(-0.05%) |
Mar 05, 2013 | 71.71 | 71.92 | 71.69 | 71.91 | 2,147,053 | +0.32(+0.45%) |
Mar 04, 2013 | 71.49 | 71.69 | 71.49 | 71.59 | 1,661,590 | +0.26(+0.36%) |
Mar 01, 2013 | 71.56 | 71.64 | 71.33 | 71.33 | 6,184,834 | -0.30(-0.41%) |
Feb 28, 2013 | 71.69 | 71.71 | 71.53 | 71.63 | 869,609 | -0.07(-0.09%) |
Feb 27, 2013 | 71.65 | 71.72 | 71.57 | 71.69 | 1,951,250 | +0.04(+0.06%) |
Feb 26, 2013 | 71.41 | 71.65 | 71.34 | 71.65 | 1,822,532 | +0.45(+0.63%) |
Feb 22, 2013 | 71.38 | 71.38 | 71.18 | 71.20 | 2,421,749 | -0.08(-0.12%) |
Feb 21, 2013 | 71.38 | 71.47 | 71.29 | 71.29 | 3,360,175 | -0.11(-0.16%) |
Feb 20, 2013 | 71.63 | 71.74 | 71.40 | 71.40 | 1,158,561 | -0.31(-0.43%) |
Feb 19, 2013 | 71.68 | 71.82 | 71.60 | 71.71 | 992,672 | +0.08(+0.12%) |
Feb 15, 2013 | 71.80 | 71.80 | 71.61 | 71.62 | 677,347 | -0.10(-0.14%) |
Feb 14, 2013 | 71.64 | 71.74 | 71.56 | 71.72 | 1,033,911 | +0.01(+0.01%) |
Feb 13, 2013 | 71.87 | 71.96 | 71.69 | 71.72 | 1,258,279 | -0.35(-0.48%) |
Feb 12, 2013 | 72.15 | 72.16 | 71.98 | 72.07 | 1,083,539 | -0.07(-0.10%) |
Feb 11, 2013 | 72.10 | 72.16 | 72.04 | 72.14 | 1,130,824 | +0.10(+0.14%) |
Feb 08, 2013 | 71.90 | 72.08 | 71.84 | 72.04 | 1,389,429 | +0.35(+0.49%) |
Feb 07, 2013 | 71.56 | 71.83 | 71.53 | 71.69 | 1,150,454 | +0.21(+0.29%) |
Feb 06, 2013 | 71.59 | 71.66 | 71.45 | 71.48 | 1,026,855 | +0.15(+0.21%) |
Feb 04, 2013 | 71.29 | 71.50 | 71.25 | 71.33 | 2,086,189 | -0.23(-0.33%) |
Feb 01, 2013 | 71.38 | 71.72 | 71.36 | 71.56 | 5,151,651 | +0.12(+0.17%) |
Jan 31, 2013 | 71.72 | 71.78 | 71.36 | 71.44 | 4,684,952 | -0.34(-0.48%) |
Jan 30, 2013 | 72.26 | 72.26 | 71.77 | 71.78 | 3,749,865 | -0.62(-0.86%) |
Jan 29, 2013 | 72.58 | 72.58 | 72.38 | 72.40 | 1,572,270 | -0.16(-0.22%) |
Jan 28, 2013 | 72.80 | 72.80 | 72.52 | 72.56 | 2,742,716 | -0.23(-0.32%) |
Jan 25, 2013 | 73.09 | 73.14 | 72.79 | 72.80 | 1,842,803 | -0.31(-0.43%) |
Jan 24, 2013 | 73.12 | 73.15 | 73.04 | 73.11 | 853,374 | +0.02(+0.02%) |
Jan 23, 2013 | 73.07 | 73.16 | 73.04 | 73.09 | 1,026,650 | +0.05(+0.07%) |
Jan 22, 2013 | 73.01 | 73.15 | 73.01 | 73.04 | 1,700,600 | -0.14(-0.19%) |
Jan 18, 2013 | 72.94 | 73.21 | 72.94 | 73.18 | 2,035,462 | +0.24(+0.33%) |
Jan 17, 2013 | 73.10 | 73.18 | 72.86 | 72.94 | 4,440,411 | -0.11(-0.16%) |
Jan 16, 2013 | 73.12 | 73.22 | 73.06 | 73.06 | 2,555,609 | -0.07(-0.09%) |
Jan 15, 2013 | 72.96 | 73.12 | 72.88 | 73.12 | 1,914,888 | +0.29(+0.39%) |
Jan 14, 2013 | 72.86 | 72.97 | 72.82 | 72.83 | 1,782,808 | +0.11(+0.15%) |
Jan 11, 2013 | 72.83 | 72.88 | 72.72 | 72.73 | 1,953,934 | -0.37(-0.50%) |
Jan 10, 2013 | 73.17 | 73.17 | 72.98 | 73.09 | 1,307,573 | -0.02(-0.02%) |
Jan 09, 2013 | 73.24 | 73.27 | 73.07 | 73.11 | 2,396,038 | -0.06(-0.09%) |
Jan 08, 2013 | 73.36 | 73.39 | 73.13 | 73.17 | 2,380,688 | -0.33(-0.45%) |
Jan 07, 2013 | 73.57 | 73.63 | 73.46 | 73.51 | 2,104,497 | +0.04(+0.06%) |
Jan 04, 2013 | 73.60 | 73.60 | 73.42 | 73.46 | 2,138,605 | -0.23(-0.31%) |
Jan 03, 2013 | 73.86 | 73.87 | 73.68 | 73.69 | 2,538,730 | -0.07(-0.09%) |
Jan 02, 2013 | 73.67 | 73.77 | 73.60 | 73.76 | 2,162,976 | +0.22(+0.30%) |
Dec 31, 2012 | 73.45 | 73.55 | 73.43 | 73.54 | 555,449 | +0.02(+0.03%) |
Dec 28, 2012 | 73.46 | 73.52 | 73.41 | 73.51 | 851,806 | +0.07(+0.09%) |
Dec 27, 2012 | 73.42 | 73.45 | 73.21 | 73.45 | 1,574,470 | +0.04(+0.06%) |
Dec 26, 2012 | 73.39 | 73.42 | 73.30 | 73.40 | 415,302 | +0.03(+0.04%) |
Dec 24, 2012 | 69.79 | 73.47 | 73.15 | 73.37 | 372,318 | +0.03(+0.04%) |
Dec 21, 2012 | 73.18 | 73.39 | 73.18 | 73.34 | 1,367,618 | +0.09(+0.12%) |
Dec 20, 2012 | 73.15 | 73.26 | 73.08 | 73.25 | 2,189,828 | +0.17(+0.23%) |
Dec 19, 2012 | 73.01 | 73.15 | 73.00 | 73.09 | 918,591 | +0.16(+0.21%) |
Dec 18, 2012 | 72.88 | 73.06 | 72.85 | 72.93 | 1,764,337 | -0.05(-0.07%) |
Dec 17, 2012 | 73.01 | 73.02 | 72.90 | 72.98 | 1,557,383 | -0.08(-0.11%) |
Dec 14, 2012 | 73.15 | 73.15 | 72.98 | 73.07 | 1,755,288 | -0.05(-0.07%) |
Dec 13, 2012 | 73.18 | 73.19 | 73.07 | 73.12 | 1,217,135 | -0.03(-0.04%) |
Dec 12, 2012 | 73.20 | 73.24 | 73.09 | 73.15 | 1,279,170 | -0.06(-0.08%) |
Dec 11, 2012 | 73.12 | 73.21 | 73.12 | 73.21 | 1,372,601 | -0.04(-0.05%) |
Dec 10, 2012 | 73.31 | 73.31 | 73.14 | 73.25 | 1,443,830 | +0.12(+0.16%) |
Dec 07, 2012 | 73.17 | 73.19 | 73.08 | 73.13 | 882,202 | -0.14(-0.20%) |
Dec 06, 2012 | 73.15 | 73.28 | 73.11 | 73.27 | 2,373,966 | +0.11(+0.16%) |
Dec 05, 2012 | 73.18 | 74.28 | 73.09 | 73.16 | 1,627,292 | +0.07(+0.10%) |
Dec 04, 2012 | 73.01 | 73.13 | 72.97 | 73.09 | 1,824,588 | +0.07(+0.10%) |
Nov 30, 2012 | 73.04 | 73.05 | 72.96 | 73.01 | 2,822,917 | +0.01(+0.02%) |
Nov 29, 2012 | 72.85 | 73.00 | 72.81 | 73.00 | 2,470,623 | +0.37(+0.51%) |
Nov 28, 2012 | 72.65 | 72.69 | 72.54 | 72.63 | 2,199,999 | +0.13(+0.18%) |
Nov 27, 2012 | 72.55 | 72.68 | 72.48 | 72.50 | 3,869,953 | +0.10(+0.13%) |
Nov 26, 2012 | 72.32 | 72.43 | 72.26 | 72.41 | 2,046,403 | +0.14(+0.19%) |
Nov 23, 2012 | 72.21 | 72.36 | 72.10 | 72.27 | 2,059,533 | +0.04(+0.06%) |
Nov 21, 2012 | 72.31 | 72.31 | 72.19 | 72.23 | 1,479,246 | -0.09(-0.12%) |
Nov 20, 2012 | 72.20 | 72.33 | 72.17 | 72.32 | 1,486,617 | +0.23(+0.31%) |
Nov 19, 2012 | 71.98 | 72.18 | 71.92 | 72.09 | 1,051,669 | +0.24(+0.33%) |
Nov 16, 2012 | 72.00 | 72.03 | 71.82 | 71.85 | 1,537,491 | -0.19(-0.26%) |
Nov 15, 2012 | 72.13 | 72.25 | 72.00 | 72.04 | 893,816 | -0.22(-0.30%) |
Nov 14, 2012 | 72.33 | 72.35 | 72.22 | 72.26 | 925,964 | -0.02(-0.02%) |
Nov 13, 2012 | 72.27 | 72.33 | 72.24 | 72.28 | 687,931 | -0.07(-0.10%) |
Nov 12, 2012 | 72.16 | 72.60 | 72.09 | 72.35 | 767,149 | -0.01(-0.01%) |
Nov 09, 2012 | 72.02 | 72.39 | 71.88 | 72.36 | 808,152 | -0.02(-0.03%) |
Nov 08, 2012 | 72.45 | 72.50 | 72.36 | 72.38 | 688,261 | +0.11(+0.16%) |
Nov 07, 2012 | 72.51 | 72.56 | 72.26 | 72.27 | 2,312,126 | -0.02(-0.02%) |
Nov 06, 2012 | 72.32 | 72.45 | 72.28 | 72.29 | 1,937,847 | +0.12(+0.16%) |
Nov 05, 2012 | 72.12 | 72.26 | 72.08 | 72.17 | 1,946,060 | +0.25(+0.35%) |
Nov 02, 2012 | 72.41 | 72.44 | 71.90 | 71.92 | 1,523,651 | -0.24(-0.34%) |