Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.47 | 71.57 | 70.83 | 70.99 | 5,307,369 | -0.38(-0.53%) |
Aug 29, 2013 | 71.96 | 72.21 | 71.25 | 71.37 | 6,277,286 | -0.34(-0.47%) |
Aug 28, 2013 | 70.90 | 71.89 | 70.90 | 71.71 | 7,300,398 | +0.93(+1.31%) |
Aug 27, 2013 | 70.80 | 71.05 | 70.16 | 70.78 | 6,041,976 | -0.35(-0.49%) |
Aug 26, 2013 | 71.17 | 71.61 | 70.98 | 71.13 | 4,104,183 | +0.13(+0.19%) |
Aug 23, 2013 | 71.33 | 71.41 | 70.83 | 71.00 | 16,446,000 | -0.25(-0.35%) |
Aug 22, 2013 | 71.18 | 71.41 | 71.06 | 71.24 | 20,580,074 | +0.26(+0.37%) |
Aug 21, 2013 | 71.21 | 71.51 | 70.98 | 70.98 | 4,573,478 | -0.29(-0.41%) |
Aug 20, 2013 | 71.28 | 71.57 | 71.17 | 71.27 | 3,778,348 | +0.01(+0.02%) |
Aug 19, 2013 | 70.99 | 71.64 | 70.94 | 71.26 | 4,175,215 | +0.34(+0.47%) |
Aug 16, 2013 | 71.05 | 71.27 | 70.91 | 70.92 | 4,454,366 | -0.27(-0.38%) |
Aug 15, 2013 | 71.31 | 71.58 | 71.05 | 71.19 | 5,625,653 | -0.54(-0.75%) |
Aug 14, 2013 | 71.83 | 71.92 | 71.38 | 71.73 | 7,296,931 | -0.25(-0.35%) |
Aug 13, 2013 | 72.41 | 72.47 | 71.73 | 71.98 | 6,934,278 | -0.44(-0.61%) |
Aug 12, 2013 | 72.76 | 72.99 | 72.39 | 72.42 | 4,356,917 | -0.43(-0.59%) |
Aug 09, 2013 | 73.07 | 73.44 | 72.45 | 72.86 | 5,415,495 | -0.31(-0.43%) |
Aug 08, 2013 | 73.62 | 73.88 | 72.72 | 73.17 | 6,485,140 | -0.22(-0.29%) |
Aug 07, 2013 | 73.59 | 73.88 | 73.34 | 73.39 | 4,362,705 | -0.27(-0.36%) |
Aug 06, 2013 | 74.13 | 74.19 | 73.42 | 73.66 | 4,594,253 | -0.46(-0.62%) |
Aug 05, 2013 | 73.89 | 74.21 | 73.76 | 74.12 | 4,457,021 | +0.08(+0.11%) |
Aug 02, 2013 | 73.75 | 74.04 | 73.48 | 74.04 | 4,321,261 | +0.15(+0.20%) |
Aug 01, 2013 | 73.60 | 74.07 | 73.38 | 73.89 | 5,299,519 | +0.69(+0.94%) |
Jul 31, 2013 | 73.38 | 73.54 | 72.86 | 73.20 | 7,159,040 | -0.22(-0.29%) |
Jul 30, 2013 | 73.14 | 73.54 | 73.02 | 73.42 | 5,530,271 | +0.37(+0.51%) |
Jul 29, 2013 | 73.11 | 73.16 | 72.69 | 73.04 | 4,813,527 | -0.12(-0.16%) |
Jul 26, 2013 | 72.58 | 73.20 | 72.33 | 73.16 | 6,112,201 | +0.40(+0.55%) |
Jul 25, 2013 | 72.15 | 72.83 | 72.07 | 72.76 | 5,639,717 | +0.62(+0.86%) |
Jul 24, 2013 | 72.55 | 72.69 | 71.87 | 72.14 | 6,964,958 | -0.07(-0.10%) |
Jul 23, 2013 | 72.80 | 72.93 | 72.16 | 72.22 | 9,370,655 | -0.61(-0.84%) |
Jul 22, 2013 | 72.70 | 74.83 | 72.44 | 72.83 | 17,699,884 | -2.01(-2.68%) |
Jul 19, 2013 | 74.78 | 74.94 | 74.28 | 74.83 | 6,042,275 | +0.07(+0.09%) |
Jul 18, 2013 | 74.99 | 75.21 | 74.63 | 74.77 | 4,557,714 | +0.20(+0.27%) |
Jul 17, 2013 | 74.67 | 74.89 | 74.11 | 74.57 | 7,211,806 | -0.72(-0.96%) |
Jul 16, 2013 | 74.77 | 75.47 | 74.24 | 75.29 | 5,905,285 | +0.10(+0.13%) |
Jul 15, 2013 | 75.83 | 75.92 | 75.16 | 75.19 | 6,004,636 | -0.62(-0.82%) |
Jul 12, 2013 | 75.07 | 75.98 | 75.01 | 75.81 | 6,387,695 | +0.59(+0.78%) |
Jul 11, 2013 | 75.19 | 75.35 | 74.45 | 75.22 | 5,446,092 | +0.60(+0.81%) |
Jul 10, 2013 | 74.75 | 74.90 | 74.19 | 74.62 | 4,733,502 | -0.01(-0.01%) |
Jul 09, 2013 | 74.81 | 74.91 | 74.04 | 74.63 | 5,522,105 | +0.08(+0.11%) |
Jul 08, 2013 | 74.84 | 75.01 | 74.30 | 74.54 | 5,446,680 | +0.02(+0.02%) |
Jul 05, 2013 | 75.15 | 75.26 | 74.07 | 74.53 | 5,272,163 | -0.37(-0.49%) |
Jul 03, 2013 | 74.60 | 75.05 | 74.42 | 74.89 | 2,258,372 | +0.31(+0.42%) |
Jul 02, 2013 | 74.50 | 75.01 | 74.18 | 74.58 | 5,159,965 | +0.08(+0.11%) |
Jul 01, 2013 | 74.15 | 74.86 | 74.08 | 74.50 | 5,431,260 | +0.61(+0.83%) |
Jun 28, 2013 | 74.27 | 74.72 | 73.83 | 73.89 | 7,220,059 | -0.49(-0.65%) |
Jun 27, 2013 | 74.22 | 74.50 | 73.98 | 74.37 | 6,025,608 | +0.60(+0.82%) |
Jun 26, 2013 | 73.41 | 73.99 | 73.17 | 73.77 | 4,808,928 | +0.99(+1.35%) |
Jun 25, 2013 | 73.07 | 73.13 | 72.50 | 72.78 | 4,303,569 | +0.17(+0.24%) |
Jun 24, 2013 | 72.05 | 72.92 | 71.66 | 72.61 | 5,687,182 | +0.04(+0.06%) |
Jun 21, 2013 | 72.66 | 72.95 | 72.31 | 72.57 | 9,685,049 | +0.33(+0.45%) |
Jun 20, 2013 | 73.42 | 73.65 | 72.11 | 72.24 | 7,390,036 | -1.51(-2.04%) |
Jun 19, 2013 | 74.42 | 74.68 | 73.54 | 73.75 | 4,714,525 | -0.70(-0.94%) |
Jun 18, 2013 | 73.87 | 74.66 | 73.85 | 74.45 | 4,475,236 | +0.75(+1.02%) |
Jun 17, 2013 | 74.11 | 74.40 | 73.37 | 73.69 | 6,545,981 | +0.24(+0.33%) |
Jun 14, 2013 | 73.76 | 74.20 | 73.31 | 73.45 | 4,489,976 | -0.34(-0.47%) |
Jun 13, 2013 | 73.22 | 73.94 | 73.04 | 73.80 | 3,922,796 | +0.48(+0.65%) |
Jun 12, 2013 | 73.69 | 73.96 | 73.19 | 73.32 | 6,009,580 | +0.01(+0.01%) |
Jun 11, 2013 | 73.90 | 74.25 | 73.19 | 73.31 | 6,449,023 | -0.97(-1.31%) |
Jun 10, 2013 | 74.48 | 74.77 | 73.98 | 74.28 | 7,662,538 | +0.93(+1.27%) |
Jun 07, 2013 | 72.44 | 73.66 | 72.39 | 73.35 | 6,748,621 | +1.19(+1.65%) |
Jun 06, 2013 | 71.94 | 72.27 | 71.02 | 72.16 | 7,795,462 | +0.19(+0.27%) |
Jun 05, 2013 | 73.24 | 73.26 | 71.74 | 71.96 | 7,228,429 | -1.46(-1.98%) |
Jun 04, 2013 | 73.15 | 73.65 | 72.87 | 73.42 | 6,569,429 | +0.31(+0.42%) |
Jun 03, 2013 | 72.22 | 73.13 | 72.07 | 73.11 | 5,660,097 | +1.04(+1.44%) |
May 31, 2013 | 72.31 | 72.92 | 72.07 | 72.07 | 7,296,853 | -0.37(-0.52%) |
May 30, 2013 | 73.45 | 73.58 | 72.24 | 72.45 | 10,757,793 | -0.90(-1.23%) |
May 29, 2013 | 74.53 | 74.53 | 72.78 | 73.35 | 11,843,780 | -1.62(-2.16%) |
May 28, 2013 | 74.84 | 75.49 | 74.70 | 74.97 | 19,017,264 | +0.70(+0.95%) |
May 24, 2013 | 74.54 | 74.54 | 73.85 | 74.27 | 17,772,500 | -0.55(-0.73%) |
May 23, 2013 | 74.90 | 75.17 | 74.31 | 74.82 | 18,558,462 | -0.53(-0.70%) |
May 22, 2013 | 75.67 | 75.83 | 75.10 | 75.34 | 6,278,787 | -0.30(-0.39%) |
May 21, 2013 | 75.27 | 75.99 | 75.10 | 75.64 | 5,509,317 | +0.44(+0.59%) |
May 20, 2013 | 74.97 | 75.49 | 74.97 | 75.19 | 3,015,474 | +0.00(+0.00%) |
May 17, 2013 | 74.87 | 75.46 | 74.65 | 75.19 | 5,424,849 | +0.31(+0.42%) |
May 16, 2013 | 75.22 | 75.37 | 74.67 | 74.88 | 5,742,812 | -0.61(-0.81%) |
May 15, 2013 | 75.02 | 75.56 | 75.02 | 75.50 | 4,596,657 | +1.16(+1.56%) |
May 13, 2013 | 74.07 | 74.57 | 73.90 | 74.33 | 4,259,182 | +0.13(+0.18%) |
May 10, 2013 | 74.02 | 74.20 | 73.61 | 74.20 | 6,802,306 | +0.38(+0.51%) |
May 09, 2013 | 74.63 | 74.96 | 73.65 | 73.82 | 14,353,202 | -0.93(-1.25%) |
May 08, 2013 | 75.74 | 75.74 | 74.62 | 74.76 | 7,055,336 | -0.99(-1.31%) |
May 07, 2013 | 75.60 | 75.92 | 75.38 | 75.75 | 5,812,592 | +0.16(+0.22%) |
May 06, 2013 | 76.10 | 76.13 | 75.57 | 75.59 | 4,475,414 | -0.63(-0.83%) |
May 03, 2013 | 76.22 | 76.27 | 75.94 | 76.22 | 5,549,491 | +0.64(+0.84%) |
May 02, 2013 | 75.13 | 75.79 | 74.88 | 75.58 | 5,160,189 | +0.50(+0.67%) |
May 01, 2013 | 75.52 | 75.86 | 75.04 | 75.07 | 3,673,138 | -0.56(-0.74%) |
Apr 30, 2013 | 75.73 | 75.80 | 75.21 | 75.64 | 5,681,928 | -0.03(-0.04%) |
Apr 29, 2013 | 75.21 | 75.92 | 74.90 | 75.67 | 4,615,734 | +0.96(+1.28%) |
Apr 26, 2013 | 74.67 | 74.79 | 74.35 | 74.71 | 4,204,469 | -0.04(-0.05%) |
Apr 25, 2013 | 74.99 | 75.26 | 74.68 | 74.75 | 4,766,033 | -0.06(-0.08%) |
Apr 24, 2013 | 74.12 | 74.97 | 74.12 | 74.81 | 6,202,239 | +0.93(+1.26%) |
Apr 23, 2013 | 73.51 | 74.23 | 73.47 | 73.88 | 7,770,477 | +0.33(+0.44%) |
Apr 22, 2013 | 73.57 | 73.80 | 72.85 | 73.55 | 7,574,325 | -0.44(-0.60%) |
Apr 19, 2013 | 74.48 | 75.12 | 73.65 | 73.99 | 11,111,523 | -1.47(-1.95%) |
Apr 18, 2013 | 75.59 | 75.70 | 74.13 | 75.47 | 7,693,574 | -0.47(-0.61%) |
Apr 17, 2013 | 75.95 | 76.36 | 75.53 | 75.93 | 5,660,143 | -0.37(-0.49%) |
Apr 16, 2013 | 75.83 | 76.31 | 75.55 | 76.30 | 4,320,260 | +0.66(+0.87%) |
Apr 15, 2013 | 76.38 | 76.60 | 75.63 | 75.65 | 7,620,226 | -1.07(-1.39%) |
Apr 12, 2013 | 75.16 | 76.79 | 75.16 | 76.71 | 7,716,136 | +1.18(+1.57%) |
Apr 11, 2013 | 75.05 | 75.88 | 75.05 | 75.53 | 5,468,123 | +0.37(+0.49%) |
Apr 10, 2013 | 74.88 | 75.34 | 74.80 | 75.16 | 4,266,342 | +0.32(+0.43%) |
Apr 09, 2013 | 75.16 | 75.16 | 74.47 | 74.84 | 4,983,340 | -0.33(-0.43%) |
Apr 08, 2013 | 74.86 | 75.16 | 74.68 | 75.16 | 5,622,425 | +0.06(+0.08%) |
Apr 05, 2013 | 74.18 | 75.15 | 73.91 | 75.10 | 7,689,597 | +0.59(+0.79%) |
Apr 04, 2013 | 73.71 | 74.65 | 73.70 | 74.52 | 7,913,708 | +1.02(+1.39%) |
Apr 03, 2013 | 74.21 | 74.42 | 73.36 | 73.50 | 6,015,040 | -0.75(-1.01%) |
Apr 02, 2013 | 73.61 | 74.36 | 73.33 | 74.25 | 6,936,257 | +0.90(+1.22%) |
Apr 01, 2013 | 73.62 | 73.82 | 73.20 | 73.35 | 4,262,006 | -0.47(-0.64%) |
Mar 28, 2013 | 73.22 | 73.89 | 73.07 | 73.82 | 5,341,065 | +0.59(+0.80%) |
Mar 27, 2013 | 72.71 | 73.52 | 72.71 | 73.24 | 5,946,199 | +0.30(+0.41%) |
Mar 26, 2013 | 72.83 | 73.06 | 72.76 | 72.94 | 5,987,545 | +0.19(+0.26%) |
Mar 25, 2013 | 73.65 | 73.76 | 72.66 | 72.75 | 6,660,664 | -0.76(-1.04%) |
Mar 22, 2013 | 72.96 | 73.77 | 72.96 | 73.51 | 5,629,467 | +0.55(+0.75%) |
Mar 21, 2013 | 72.94 | 73.22 | 72.88 | 72.96 | 4,757,688 | -0.18(-0.24%) |
Mar 20, 2013 | 73.01 | 73.24 | 73.01 | 73.14 | 4,774,090 | +0.27(+0.38%) |
Mar 19, 2013 | 73.15 | 73.31 | 72.72 | 72.87 | 6,277,550 | -0.13(-0.17%) |
Mar 18, 2013 | 73.28 | 73.56 | 72.73 | 72.99 | 5,313,761 | -0.81(-1.10%) |
Mar 15, 2013 | 73.29 | 73.83 | 73.18 | 73.81 | 8,630,503 | +0.27(+0.36%) |
Mar 14, 2013 | 73.58 | 73.59 | 73.24 | 73.54 | 4,929,163 | -0.05(-0.07%) |
Mar 13, 2013 | 73.12 | 73.66 | 72.97 | 73.59 | 5,261,846 | +0.46(+0.63%) |
Mar 12, 2013 | 73.21 | 73.22 | 72.96 | 73.13 | 5,207,965 | -0.10(-0.13%) |
Mar 11, 2013 | 72.91 | 73.23 | 72.78 | 73.23 | 6,554,187 | +0.13(+0.18%) |
Mar 08, 2013 | 72.67 | 73.28 | 72.59 | 73.10 | 11,935,393 | +1.20(+1.67%) |
Mar 07, 2013 | 71.56 | 71.95 | 71.56 | 71.90 | 6,166,423 | +0.21(+0.29%) |
Mar 06, 2013 | 71.05 | 71.70 | 71.04 | 71.69 | 6,825,304 | +0.74(+1.04%) |
Mar 05, 2013 | 70.75 | 71.16 | 70.59 | 70.95 | 7,620,173 | +0.55(+0.78%) |
Mar 04, 2013 | 70.79 | 70.85 | 70.25 | 70.40 | 6,262,624 | -0.45(-0.64%) |
Mar 01, 2013 | 70.85 | 70.96 | 70.32 | 70.85 | 5,164,172 | -0.16(-0.23%) |
Feb 28, 2013 | 70.85 | 71.25 | 70.74 | 71.02 | 5,362,181 | +0.13(+0.18%) |
Feb 27, 2013 | 70.62 | 71.05 | 70.43 | 70.89 | 5,843,508 | +0.21(+0.29%) |
Feb 26, 2013 | 70.78 | 70.94 | 70.56 | 70.68 | 8,784,186 | +0.06(+0.08%) |
Feb 25, 2013 | 70.07 | 71.09 | 69.98 | 70.62 | 12,290,011 | +0.65(+0.93%) |
Feb 22, 2013 | 69.25 | 69.97 | 68.94 | 69.97 | 6,020,234 | +0.82(+1.18%) |
Feb 21, 2013 | 68.64 | 69.38 | 68.54 | 69.16 | 6,015,038 | +0.17(+0.24%) |
Feb 20, 2013 | 69.00 | 69.41 | 68.87 | 68.99 | 5,477,880 | +0.04(+0.06%) |
Feb 19, 2013 | 69.16 | 69.41 | 68.88 | 68.94 | 5,992,461 | -0.04(-0.05%) |
Feb 15, 2013 | 68.91 | 69.28 | 68.47 | 68.98 | 6,936,416 | +0.25(+0.36%) |
Feb 14, 2013 | 68.95 | 68.97 | 68.46 | 68.73 | 7,297,571 | -0.32(-0.47%) |
Feb 13, 2013 | 69.52 | 69.60 | 68.67 | 69.05 | 9,070,338 | -0.81(-1.16%) |
Feb 12, 2013 | 69.82 | 70.03 | 69.65 | 69.86 | 6,162,347 | -0.05(-0.07%) |
Feb 11, 2013 | 69.60 | 70.02 | 69.49 | 69.91 | 4,842,884 | +0.22(+0.32%) |
Feb 08, 2013 | 69.34 | 70.14 | 69.32 | 69.69 | 7,258,212 | +0.18(+0.25%) |
Feb 07, 2013 | 69.81 | 69.83 | 69.10 | 69.52 | 7,649,956 | -0.32(-0.46%) |
Feb 06, 2013 | 69.41 | 70.03 | 69.35 | 69.84 | 6,102,101 | +0.35(+0.50%) |
Feb 04, 2013 | 70.08 | 70.36 | 69.42 | 69.49 | 8,076,408 | -0.99(-1.41%) |
Feb 01, 2013 | 70.21 | 70.76 | 70.15 | 70.49 | 7,467,087 | +0.48(+0.69%) |
Jan 31, 2013 | 69.49 | 70.00 | 69.39 | 70.00 | 7,823,850 | +0.46(+0.65%) |
Jan 30, 2013 | 69.70 | 69.86 | 69.37 | 69.54 | 6,342,967 | -0.18(-0.26%) |
Jan 29, 2013 | 69.16 | 69.78 | 69.09 | 69.73 | 6,711,947 | +0.41(+0.59%) |
Jan 28, 2013 | 69.01 | 69.48 | 68.79 | 69.32 | 6,213,824 | +0.47(+0.68%) |
Jan 25, 2013 | 68.55 | 69.01 | 68.52 | 68.85 | 7,434,674 | +0.30(+0.44%) |
Jan 24, 2013 | 68.74 | 68.76 | 68.33 | 68.55 | 7,020,375 | -0.12(-0.18%) |
Jan 23, 2013 | 68.65 | 68.87 | 67.77 | 68.67 | 12,752,466 | +0.39(+0.57%) |
Jan 22, 2013 | 67.69 | 68.56 | 67.44 | 68.28 | 9,427,534 | +0.51(+0.75%) |
Jan 18, 2013 | 67.63 | 67.80 | 67.47 | 67.77 | 7,597,172 | +0.37(+0.54%) |
Jan 17, 2013 | 67.18 | 67.66 | 67.08 | 67.41 | 5,506,976 | +0.48(+0.72%) |
Jan 16, 2013 | 66.94 | 67.08 | 66.78 | 66.92 | 3,982,732 | -0.30(-0.45%) |
Jan 15, 2013 | 66.93 | 67.31 | 66.75 | 67.22 | 5,323,032 | -0.01(-0.02%) |
Jan 14, 2013 | 67.41 | 67.67 | 67.16 | 67.24 | 5,211,068 | -0.15(-0.22%) |
Jan 11, 2013 | 67.54 | 67.57 | 66.89 | 67.39 | 4,999,070 | +0.24(+0.36%) |
Jan 10, 2013 | 67.11 | 67.32 | 66.87 | 67.14 | 5,981,749 | +0.43(+0.65%) |
Jan 09, 2013 | 66.70 | 67.03 | 66.38 | 66.71 | 6,564,216 | -0.10(-0.14%) |
Jan 08, 2013 | 66.51 | 66.82 | 66.10 | 66.80 | 8,556,550 | +0.02(+0.03%) |
Jan 07, 2013 | 65.95 | 66.89 | 65.56 | 66.78 | 7,924,124 | +0.78(+1.18%) |
Jan 04, 2013 | 66.57 | 66.69 | 65.87 | 66.00 | 7,316,034 | -0.57(-0.86%) |
Jan 03, 2013 | 66.34 | 66.63 | 66.23 | 66.58 | 7,451,134 | +0.37(+0.57%) |
Jan 02, 2013 | 66.28 | 66.33 | 64.80 | 66.20 | 10,042,279 | +1.40(+2.17%) |
Dec 31, 2012 | 64.22 | 64.83 | 63.77 | 64.80 | 8,441,724 | +0.46(+0.72%) |
Dec 28, 2012 | 64.82 | 65.04 | 64.26 | 64.34 | 5,072,051 | -0.84(-1.29%) |
Dec 27, 2012 | 65.31 | 65.48 | 64.47 | 65.17 | 6,196,560 | -0.01(-0.02%) |
Dec 26, 2012 | 65.47 | 65.65 | 64.93 | 65.19 | 4,157,319 | -0.40(-0.62%) |
Dec 24, 2012 | 65.81 | 65.89 | 65.45 | 65.59 | 3,233,055 | -0.65(-0.99%) |
Dec 21, 2012 | 65.86 | 66.25 | 65.46 | 66.25 | 14,610,597 | +0.10(+0.16%) |
Dec 20, 2012 | 66.09 | 66.20 | 65.71 | 66.14 | 5,802,303 | +0.24(+0.37%) |
Dec 19, 2012 | 66.65 | 66.74 | 65.89 | 65.90 | 7,014,441 | -0.59(-0.89%) |
Dec 18, 2012 | 66.11 | 66.70 | 66.06 | 66.50 | 7,220,866 | +0.45(+0.68%) |
Dec 17, 2012 | 65.48 | 66.06 | 65.39 | 66.05 | 8,108,350 | +0.76(+1.16%) |
Dec 14, 2012 | 65.26 | 65.67 | 65.01 | 65.29 | 5,940,913 | -0.21(-0.33%) |
Dec 13, 2012 | 65.58 | 65.92 | 65.33 | 65.50 | 6,315,691 | -0.10(-0.15%) |
Dec 12, 2012 | 66.02 | 66.11 | 65.53 | 65.61 | 5,743,802 | -0.23(-0.35%) |
Dec 11, 2012 | 65.94 | 65.97 | 65.38 | 65.84 | 9,982,505 | +0.15(+0.23%) |
Dec 10, 2012 | 66.09 | 66.24 | 65.39 | 65.68 | 12,627,733 | +0.68(+1.05%) |
Dec 07, 2012 | 65.45 | 65.48 | 64.79 | 65.00 | 11,008,258 | +0.29(+0.44%) |
Dec 06, 2012 | 63.99 | 64.93 | 63.98 | 64.71 | 8,876,021 | +0.82(+1.29%) |
Dec 05, 2012 | 64.23 | 64.62 | 63.71 | 63.89 | 7,282,428 | -0.17(-0.26%) |
Dec 04, 2012 | 63.65 | 64.19 | 63.37 | 64.06 | 8,316,908 | +0.12(+0.18%) |
Nov 30, 2012 | 63.23 | 64.14 | 63.14 | 63.94 | 10,037,535 | +0.40(+0.64%) |
Nov 29, 2012 | 63.50 | 63.90 | 63.25 | 63.54 | 6,634,672 | +0.54(+0.86%) |
Nov 28, 2012 | 62.55 | 63.09 | 62.39 | 62.99 | 9,827,736 | +0.44(+0.70%) |
Nov 27, 2012 | 62.79 | 62.95 | 62.48 | 62.56 | 6,363,612 | -0.23(-0.37%) |
Nov 26, 2012 | 63.00 | 63.10 | 62.47 | 62.79 | 7,717,943 | -0.59(-0.93%) |
Nov 23, 2012 | 63.17 | 63.39 | 63.02 | 63.38 | 3,398,596 | +0.76(+1.21%) |
Nov 21, 2012 | 62.66 | 62.80 | 62.09 | 62.62 | 5,357,716 | +0.24(+0.39%) |
Nov 20, 2012 | 62.01 | 62.74 | 61.96 | 62.38 | 7,997,520 | +0.47(+0.75%) |
Nov 19, 2012 | 61.55 | 61.92 | 61.43 | 61.91 | 7,637,207 | +0.67(+1.09%) |
Nov 16, 2012 | 61.28 | 61.44 | 60.66 | 61.24 | 9,490,066 | +0.05(+0.08%) |
Nov 15, 2012 | 61.44 | 61.70 | 60.87 | 61.19 | 10,492,384 | -0.41(-0.67%) |
Nov 14, 2012 | 61.78 | 62.33 | 61.29 | 61.61 | 11,179,408 | -0.01(-0.02%) |
Nov 13, 2012 | 61.71 | 62.09 | 61.54 | 61.62 | 6,643,239 | -0.17(-0.28%) |
Nov 12, 2012 | 61.85 | 62.10 | 61.59 | 61.80 | 5,633,902 | +0.10(+0.17%) |
Nov 09, 2012 | 61.50 | 61.96 | 61.19 | 61.70 | 15,150,418 | -0.28(-0.46%) |
Nov 08, 2012 | 62.90 | 63.34 | 61.86 | 61.98 | 15,655,547 | -1.26(-1.99%) |
Nov 07, 2012 | 63.93 | 64.06 | 63.12 | 63.24 | 8,188,070 | -0.81(-1.26%) |
Nov 06, 2012 | 63.87 | 64.16 | 63.80 | 64.05 | 7,666,283 | +0.37(+0.58%) |
Nov 05, 2012 | 63.32 | 63.80 | 63.12 | 63.68 | 6,899,305 | +0.44(+0.69%) |
Nov 02, 2012 | 63.60 | 64.00 | 63.17 | 63.24 | 10,864,064 | +0.04(+0.07%) |
Nov 01, 2012 | 63.34 | 63.41 | 62.91 | 63.20 | 10,131,292 | +0.00(+0.00%) |
Oct 31, 2012 | 63.69 | 63.73 | 62.88 | 63.20 | 9,476,599 | +0.07(+0.10%) |
Oct 26, 2012 | 63.68 | 63.13 | 63.13 | 63.13 | 10,554,685 | -0.45(-0.71%) |
Oct 25, 2012 | 63.91 | 63.92 | 63.32 | 63.58 | 6,838,268 | +0.04(+0.06%) |
Oct 24, 2012 | 64.40 | 64.40 | 63.41 | 63.55 | 8,924,919 | -0.50(-0.77%) |
Oct 23, 2012 | 64.08 | 64.35 | 63.57 | 64.04 | 10,663,502 | -0.55(-0.86%) |
Oct 19, 2012 | 65.58 | 65.71 | 64.47 | 64.59 | 26,779,260 | -3.01(-4.46%) |
Oct 18, 2012 | 68.20 | 68.25 | 67.43 | 67.61 | 9,333,924 | -0.60(-0.88%) |
Oct 17, 2012 | 68.41 | 68.55 | 67.89 | 68.21 | 7,724,253 | -0.30(-0.44%) |
Oct 16, 2012 | 68.42 | 68.50 | 68.18 | 68.50 | 6,426,544 | +0.43(+0.63%) |
Oct 15, 2012 | 67.55 | 68.25 | 67.46 | 68.07 | 7,733,761 | +0.72(+1.07%) |
Oct 12, 2012 | 67.40 | 67.49 | 67.24 | 67.35 | 4,685,203 | +0.11(+0.16%) |
Oct 11, 2012 | 67.46 | 67.71 | 67.24 | 67.24 | 5,869,211 | -0.03(-0.04%) |
Oct 10, 2012 | 67.67 | 67.98 | 67.24 | 67.27 | 9,219,085 | +0.21(+0.31%) |
Oct 09, 2012 | 66.59 | 67.42 | 66.56 | 67.06 | 9,681,555 | +0.42(+0.62%) |
Oct 08, 2012 | 66.23 | 66.73 | 66.12 | 66.65 | 5,349,571 | +0.39(+0.59%) |
Oct 05, 2012 | 66.61 | 66.66 | 66.04 | 66.25 | 5,722,223 | -0.02(-0.03%) |
Oct 04, 2012 | 66.18 | 66.39 | 65.96 | 66.28 | 6,150,852 | +0.50(+0.75%) |
Oct 03, 2012 | 66.33 | 66.44 | 65.72 | 65.78 | 8,696,021 | -0.42(-0.64%) |
Oct 02, 2012 | 67.11 | 67.15 | 66.05 | 66.20 | 8,107,296 | -0.77(-1.15%) |
Oct 01, 2012 | 67.06 | 67.35 | 66.90 | 66.97 | 6,785,929 | +0.17(+0.26%) |
Sep 28, 2012 | 66.99 | 66.99 | 65.82 | 66.80 | 13,083,023 | -1.11(-1.63%) |
Sep 27, 2012 | 67.99 | 68.17 | 67.80 | 67.91 | 5,273,513 | +0.05(+0.08%) |
Sep 26, 2012 | 67.63 | 67.96 | 67.62 | 67.86 | 6,032,408 | +0.25(+0.37%) |
Sep 25, 2012 | 68.37 | 68.44 | 67.58 | 67.61 | 6,452,016 | -0.62(-0.91%) |
Sep 24, 2012 | 67.95 | 68.38 | 67.83 | 68.23 | 5,112,152 | +0.00(+0.00%) |
Sep 21, 2012 | 68.17 | 68.37 | 67.99 | 68.23 | 9,957,829 | +0.41(+0.60%) |
Sep 20, 2012 | 67.55 | 67.86 | 67.53 | 67.82 | 5,468,549 | +0.23(+0.34%) |
Sep 19, 2012 | 67.88 | 68.04 | 67.54 | 67.59 | 5,466,338 | -0.18(-0.27%) |
Sep 18, 2012 | 67.01 | 67.78 | 66.98 | 67.77 | 7,242,218 | +0.68(+1.02%) |
Sep 17, 2012 | 66.80 | 67.30 | 66.78 | 67.08 | 7,272,068 | +0.32(+0.48%) |
Sep 14, 2012 | 66.89 | 67.07 | 66.60 | 66.76 | 8,784,588 | +0.09(+0.14%) |
Sep 13, 2012 | 65.92 | 66.90 | 65.92 | 66.67 | 7,782,862 | +0.55(+0.83%) |
Sep 12, 2012 | 66.60 | 66.73 | 65.97 | 66.12 | 7,366,261 | -0.28(-0.42%) |
Sep 11, 2012 | 66.89 | 67.05 | 66.38 | 66.40 | 7,685,433 | -0.07(-0.11%) |
Sep 10, 2012 | 66.22 | 66.62 | 66.18 | 66.47 | 6,878,649 | +0.20(+0.31%) |
Sep 07, 2012 | 66.31 | 66.31 | 65.83 | 66.27 | 6,715,822 | +0.25(+0.39%) |
Sep 06, 2012 | 65.23 | 66.10 | 65.21 | 66.01 | 8,138,075 | +1.17(+1.81%) |
Sep 05, 2012 | 65.02 | 65.13 | 64.69 | 64.84 | 4,941,554 | +0.01(+0.01%) |