Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 76.81 | 77.28 | 75.67 | 76.49 | 0 | -0.47(-0.61%) |
Aug 29, 2013 | 75.86 | 77.46 | 75.40 | 76.96 | 47,676 | +0.73(+0.96%) |
Aug 28, 2013 | 73.90 | 76.47 | 73.90 | 76.23 | 0 | +2.35(+3.18%) |
Aug 27, 2013 | 74.35 | 75.54 | 73.50 | 73.88 | 82,773 | -1.25(-1.67%) |
Aug 26, 2013 | 76.19 | 76.29 | 74.88 | 75.14 | 0 | -1.10(-1.45%) |
Aug 23, 2013 | 76.11 | 76.37 | 74.92 | 76.24 | 0 | +0.14(+0.19%) |
Aug 22, 2013 | 76.43 | 77.01 | 75.64 | 76.10 | 51,697 | +0.09(+0.12%) |
Aug 21, 2013 | 77.66 | 78.27 | 74.92 | 76.01 | 0 | -1.83(-2.35%) |
Aug 20, 2013 | 76.24 | 78.83 | 75.94 | 77.84 | 73,160 | +1.70(+2.23%) |
Aug 19, 2013 | 76.71 | 77.68 | 76.14 | 76.14 | 58,100 | -0.48(-0.63%) |
Aug 16, 2013 | 76.95 | 78.41 | 76.27 | 76.62 | 0 | -0.77(-0.99%) |
Aug 15, 2013 | 78.57 | 79.12 | 77.38 | 77.39 | 81,974 | -1.98(-2.49%) |
Aug 14, 2013 | 81.05 | 81.05 | 79.08 | 79.36 | 43,665 | -1.61(-1.99%) |
Aug 13, 2013 | 80.40 | 81.68 | 80.10 | 80.97 | 76,548 | +0.40(+0.50%) |
Aug 12, 2013 | 78.84 | 81.06 | 78.45 | 80.57 | 100,539 | +1.09(+1.37%) |
Aug 09, 2013 | 79.73 | 79.90 | 78.76 | 79.48 | 34,401 | -0.22(-0.28%) |
Aug 08, 2013 | 80.57 | 80.57 | 78.77 | 79.71 | 41,615 | -0.18(-0.22%) |
Aug 07, 2013 | 81.52 | 81.52 | 79.37 | 79.88 | 70,940 | -1.92(-2.34%) |
Aug 06, 2013 | 81.51 | 82.05 | 80.92 | 81.80 | 72,923 | -0.20(-0.24%) |
Aug 05, 2013 | 81.78 | 82.93 | 81.53 | 81.99 | 70,302 | +0.44(+0.54%) |
Aug 02, 2013 | 82.07 | 82.26 | 80.65 | 81.55 | 53,794 | -0.89(-1.08%) |
Aug 01, 2013 | 81.36 | 82.44 | 80.76 | 82.44 | 110,528 | +1.71(+2.12%) |
Jul 31, 2013 | 79.83 | 81.14 | 79.29 | 80.72 | 0 | +1.03(+1.29%) |
Jul 30, 2013 | 79.32 | 79.83 | 79.06 | 79.70 | 0 | +0.49(+0.62%) |
Jul 29, 2013 | 79.30 | 79.38 | 78.62 | 79.21 | 0 | -0.02(-0.02%) |
Jul 26, 2013 | 78.56 | 79.40 | 78.36 | 79.23 | 0 | +0.09(+0.11%) |
Jul 25, 2013 | 78.82 | 79.81 | 78.02 | 79.14 | 0 | +0.12(+0.15%) |
Jul 24, 2013 | 79.22 | 79.63 | 78.68 | 79.02 | 0 | -0.26(-0.32%) |
Jul 23, 2013 | 79.63 | 79.81 | 78.93 | 79.28 | 0 | -0.35(-0.43%) |
Jul 22, 2013 | 79.14 | 79.89 | 79.00 | 79.63 | 0 | +0.24(+0.30%) |
Jul 19, 2013 | 79.02 | 80.02 | 79.02 | 79.39 | 0 | -0.10(-0.12%) |
Jul 18, 2013 | 78.22 | 80.00 | 77.95 | 79.48 | 0 | +1.41(+1.81%) |
Jul 17, 2013 | 78.09 | 78.45 | 77.59 | 78.07 | 101,701 | +0.27(+0.35%) |
Jul 16, 2013 | 78.42 | 78.45 | 77.31 | 77.80 | 121,994 | -0.70(-0.89%) |
Jul 15, 2013 | 79.16 | 79.74 | 78.36 | 78.50 | 0 | -0.56(-0.71%) |
Jul 12, 2013 | 79.78 | 80.37 | 79.05 | 79.06 | 0 | -1.17(-1.46%) |
Jul 11, 2013 | 77.17 | 80.33 | 75.70 | 80.23 | 0 | -1.03(-1.27%) |
Jul 10, 2013 | 82.45 | 82.78 | 79.88 | 81.26 | 277,258 | -1.49(-1.80%) |
Jul 09, 2013 | 80.18 | 83.21 | 79.94 | 82.75 | 0 | +2.81(+3.52%) |
Jul 08, 2013 | 79.15 | 80.34 | 78.11 | 79.94 | 0 | +0.50(+0.63%) |
Jul 05, 2013 | 80.31 | 80.31 | 77.49 | 79.44 | 0 | +0.20(+0.26%) |
Jul 03, 2013 | 78.42 | 79.55 | 77.83 | 79.24 | 0 | +0.31(+0.39%) |
Jul 02, 2013 | 78.15 | 79.22 | 77.90 | 78.92 | 0 | +0.86(+1.10%) |
Jul 01, 2013 | 77.89 | 79.53 | 77.89 | 78.06 | 0 | +0.35(+0.46%) |
Jun 28, 2013 | 78.18 | 79.00 | 77.67 | 77.71 | 158,440 | -0.90(-1.14%) |
Jun 27, 2013 | 78.57 | 79.22 | 78.13 | 78.61 | 0 | +0.57(+0.73%) |
Jun 26, 2013 | 77.83 | 79.74 | 76.84 | 78.04 | 0 | +0.74(+0.96%) |
Jun 25, 2013 | 77.75 | 78.13 | 76.13 | 77.29 | 0 | +0.36(+0.47%) |
Jun 24, 2013 | 77.17 | 78.06 | 76.26 | 76.93 | 0 | -0.97(-1.24%) |
Jun 21, 2013 | 77.75 | 78.30 | 76.40 | 77.90 | 208,492 | +0.27(+0.34%) |
Jun 20, 2013 | 79.07 | 79.30 | 77.32 | 77.63 | 0 | -2.16(-2.71%) |
Jun 19, 2013 | 80.65 | 82.17 | 79.71 | 79.79 | 0 | -0.53(-0.66%) |
Jun 18, 2013 | 78.30 | 80.33 | 78.30 | 80.33 | 0 | +2.22(+2.84%) |
Jun 17, 2013 | 77.83 | 78.51 | 77.21 | 78.11 | 0 | +0.95(+1.23%) |
Jun 14, 2013 | 77.50 | 78.61 | 76.91 | 77.16 | 0 | -0.37(-0.48%) |
Jun 13, 2013 | 77.36 | 77.64 | 76.53 | 77.53 | 65,558 | +0.31(+0.40%) |
Jun 12, 2013 | 78.85 | 78.85 | 77.18 | 77.22 | 120,776 | -1.05(-1.34%) |
Jun 11, 2013 | 78.18 | 79.05 | 77.07 | 78.27 | 74,730 | -0.57(-0.72%) |
Jun 10, 2013 | 79.21 | 79.63 | 78.53 | 78.84 | 0 | +0.11(+0.14%) |
Jun 07, 2013 | 76.20 | 79.73 | 76.20 | 78.73 | 0 | +3.23(+4.28%) |
Jun 06, 2013 | 74.23 | 75.53 | 73.58 | 75.50 | 98,018 | +1.25(+1.68%) |
Jun 05, 2013 | 74.42 | 75.07 | 73.91 | 74.25 | 0 | -0.04(-0.05%) |
Jun 04, 2013 | 74.80 | 75.23 | 73.94 | 74.29 | 0 | -0.59(-0.78%) |
Jun 03, 2013 | 75.17 | 75.48 | 73.85 | 74.87 | 188,212 | +0.00(+0.00%) |
May 31, 2013 | 75.49 | 76.38 | 74.86 | 74.87 | 99,935 | -0.98(-1.30%) |
May 30, 2013 | 76.29 | 77.03 | 75.75 | 75.86 | 108,063 | -0.14(-0.19%) |
May 29, 2013 | 76.89 | 77.22 | 75.48 | 76.00 | 213,216 | -1.32(-1.71%) |
May 28, 2013 | 77.95 | 79.14 | 76.81 | 77.32 | 115,980 | +0.17(+0.22%) |
May 24, 2013 | 76.85 | 77.84 | 76.27 | 77.15 | 0 | +0.06(+0.08%) |
May 23, 2013 | 77.16 | 77.42 | 76.74 | 77.09 | 0 | -0.64(-0.82%) |
May 22, 2013 | 78.85 | 79.97 | 77.25 | 77.73 | 0 | -1.22(-1.55%) |
May 21, 2013 | 79.15 | 79.17 | 78.59 | 78.95 | 0 | +0.00(+0.00%) |
May 20, 2013 | 77.85 | 79.58 | 77.85 | 78.95 | 0 | +1.08(+1.39%) |
May 17, 2013 | 78.67 | 79.09 | 77.15 | 77.87 | 0 | -0.62(-0.79%) |
May 16, 2013 | 80.20 | 80.28 | 77.64 | 78.49 | 149,154 | -1.71(-2.13%) |
May 15, 2013 | 79.39 | 80.69 | 79.11 | 80.20 | 0 | +2.31(+2.97%) |
May 13, 2013 | 77.46 | 78.31 | 77.02 | 77.89 | 0 | +0.54(+0.70%) |
May 10, 2013 | 77.33 | 78.48 | 76.81 | 77.35 | 0 | +0.05(+0.07%) |
May 09, 2013 | 78.17 | 78.17 | 76.82 | 77.29 | 0 | -1.21(-1.54%) |
May 08, 2013 | 77.74 | 78.57 | 77.71 | 78.50 | 0 | +0.46(+0.59%) |
May 07, 2013 | 79.63 | 79.63 | 77.07 | 78.04 | 0 | -2.20(-2.74%) |
May 06, 2013 | 79.50 | 80.65 | 79.50 | 80.24 | 0 | +0.58(+0.72%) |
May 03, 2013 | 79.66 | 80.09 | 79.20 | 79.66 | 0 | +0.74(+0.93%) |
May 02, 2013 | 78.64 | 79.51 | 78.20 | 78.92 | 0 | +0.45(+0.58%) |
May 01, 2013 | 78.60 | 79.61 | 78.36 | 78.47 | 0 | -0.66(-0.83%) |
Apr 30, 2013 | 78.74 | 79.16 | 78.13 | 79.13 | 0 | +0.27(+0.35%) |
Apr 29, 2013 | 79.31 | 80.29 | 78.47 | 78.85 | 146,387 | -0.27(-0.35%) |
Apr 26, 2013 | 77.75 | 79.50 | 78.38 | 79.13 | 147,842 | +0.74(+0.95%) |
Apr 25, 2013 | 76.71 | 79.63 | 76.71 | 78.38 | 217,415 | +1.86(+2.43%) |
Apr 24, 2013 | 75.96 | 76.74 | 75.93 | 76.52 | 155,689 | +0.41(+0.54%) |
Apr 23, 2013 | 76.06 | 76.11 | 74.89 | 76.11 | 120,043 | +0.67(+0.89%) |
Apr 22, 2013 | 75.84 | 76.16 | 75.01 | 75.44 | 118,767 | -0.10(-0.13%) |
Apr 19, 2013 | 74.12 | 76.19 | 74.12 | 75.54 | 181,243 | +1.40(+1.89%) |
Apr 18, 2013 | 73.73 | 74.41 | 73.50 | 74.14 | 150,547 | +0.70(+0.95%) |
Apr 17, 2013 | 73.64 | 74.35 | 73.06 | 73.44 | 156,386 | -0.70(-0.95%) |
Apr 16, 2013 | 73.70 | 74.36 | 73.25 | 74.14 | 158,434 | +0.86(+1.17%) |
Apr 15, 2013 | 75.08 | 75.13 | 72.98 | 73.28 | 195,397 | -2.04(-2.71%) |
Apr 12, 2013 | 73.77 | 75.59 | 73.77 | 75.32 | 181,982 | -0.04(-0.06%) |
Apr 11, 2013 | 74.58 | 75.75 | 74.43 | 75.36 | 182,568 | +0.14(+0.19%) |
Apr 10, 2013 | 73.16 | 76.20 | 71.83 | 75.22 | 565,274 | +4.09(+5.75%) |
Apr 09, 2013 | 71.39 | 71.83 | 70.46 | 71.13 | 205,366 | -0.19(-0.26%) |
Apr 08, 2013 | 70.50 | 71.34 | 69.82 | 71.32 | 181,868 | +1.22(+1.75%) |
Apr 05, 2013 | 68.95 | 70.26 | 68.76 | 70.09 | 70,934 | +0.20(+0.28%) |
Apr 04, 2013 | 69.47 | 70.15 | 69.25 | 69.90 | 57,231 | +0.64(+0.92%) |
Apr 03, 2013 | 69.67 | 69.79 | 68.34 | 69.26 | 181,235 | -0.65(-0.93%) |
Apr 02, 2013 | 69.84 | 71.16 | 69.35 | 69.91 | 144,030 | +0.28(+0.41%) |
Apr 01, 2013 | 68.97 | 70.05 | 68.49 | 69.62 | 167,981 | +0.60(+0.87%) |
Mar 28, 2013 | 69.41 | 69.81 | 68.71 | 69.02 | 148,174 | -0.25(-0.36%) |
Mar 27, 2013 | 68.75 | 69.36 | 68.39 | 69.27 | 70,794 | +0.24(+0.35%) |
Mar 26, 2013 | 70.04 | 70.04 | 68.28 | 69.03 | 89,144 | -0.56(-0.80%) |
Mar 25, 2013 | 68.89 | 69.93 | 68.75 | 69.59 | 111,729 | +0.90(+1.32%) |
Mar 22, 2013 | 68.65 | 69.15 | 68.11 | 68.68 | 86,048 | +0.12(+0.17%) |
Mar 21, 2013 | 68.59 | 68.96 | 67.44 | 68.57 | 83,954 | -0.45(-0.66%) |
Mar 20, 2013 | 67.34 | 69.14 | 67.21 | 69.02 | 141,040 | +2.12(+3.17%) |
Mar 19, 2013 | 67.25 | 67.40 | 65.98 | 66.90 | 118,860 | -0.40(-0.59%) |
Mar 18, 2013 | 66.46 | 67.47 | 66.40 | 67.30 | 110,398 | +0.11(+0.16%) |
Mar 15, 2013 | 67.31 | 67.88 | 66.41 | 67.19 | 225,347 | +0.03(+0.04%) |
Mar 14, 2013 | 67.03 | 67.54 | 66.61 | 67.17 | 180,361 | +0.41(+0.61%) |
Mar 13, 2013 | 66.75 | 67.78 | 65.99 | 66.76 | 108,711 | +0.06(+0.09%) |
Mar 12, 2013 | 66.49 | 67.11 | 66.36 | 66.70 | 99,638 | -0.12(-0.19%) |
Mar 11, 2013 | 67.76 | 68.02 | 66.57 | 66.82 | 102,472 | -0.94(-1.39%) |
Mar 08, 2013 | 67.68 | 68.07 | 67.07 | 67.76 | 65,263 | +0.67(+1.00%) |
Mar 07, 2013 | 66.03 | 67.48 | 66.03 | 67.09 | 160,785 | +1.21(+1.83%) |
Mar 06, 2013 | 66.32 | 66.51 | 65.77 | 65.88 | 164,080 | -0.19(-0.28%) |
Mar 05, 2013 | 65.93 | 66.29 | 65.77 | 66.07 | 170,341 | +0.29(+0.45%) |
Mar 04, 2013 | 66.06 | 66.24 | 65.39 | 65.77 | 128,312 | -0.55(-0.83%) |
Mar 01, 2013 | 65.40 | 66.58 | 65.18 | 66.32 | 110,616 | +0.57(+0.86%) |
Feb 28, 2013 | 65.88 | 66.30 | 65.45 | 65.76 | 64,390 | -0.20(-0.30%) |
Feb 27, 2013 | 65.40 | 66.76 | 65.35 | 65.95 | 89,298 | +0.45(+0.69%) |
Feb 26, 2013 | 65.23 | 66.32 | 64.93 | 65.50 | 126,112 | +0.39(+0.60%) |
Feb 25, 2013 | 65.87 | 66.31 | 64.96 | 65.11 | 112,881 | -0.74(-1.13%) |
Feb 22, 2013 | 65.43 | 66.25 | 65.24 | 65.85 | 168,504 | +0.66(+1.01%) |
Feb 21, 2013 | 64.82 | 66.11 | 64.48 | 65.20 | 157,965 | +0.29(+0.45%) |
Feb 20, 2013 | 65.05 | 66.04 | 64.85 | 64.90 | 180,429 | -0.16(-0.25%) |
Feb 19, 2013 | 63.28 | 65.56 | 63.18 | 65.06 | 240,699 | +2.11(+3.35%) |
Feb 15, 2013 | 63.89 | 63.89 | 62.09 | 62.95 | 185,763 | -0.56(-0.88%) |
Feb 14, 2013 | 63.79 | 64.07 | 63.33 | 63.51 | 148,704 | -0.27(-0.43%) |
Feb 13, 2013 | 65.14 | 65.46 | 62.98 | 63.79 | 334,111 | -1.39(-2.14%) |
Feb 12, 2013 | 65.60 | 65.72 | 64.93 | 65.18 | 95,811 | -0.44(-0.68%) |
Feb 11, 2013 | 65.97 | 66.31 | 64.74 | 65.62 | 172,223 | -0.25(-0.38%) |
Feb 08, 2013 | 66.74 | 67.44 | 64.41 | 65.87 | 318,410 | -0.95(-1.42%) |
Feb 07, 2013 | 68.25 | 68.25 | 66.32 | 66.82 | 254,163 | -1.79(-2.61%) |
Feb 06, 2013 | 68.93 | 68.93 | 67.93 | 68.61 | 139,758 | +0.24(+0.35%) |
Feb 04, 2013 | 69.06 | 69.16 | 68.06 | 68.37 | 102,598 | -0.83(-1.20%) |
Feb 01, 2013 | 68.61 | 69.60 | 68.23 | 69.21 | 122,138 | +0.91(+1.34%) |
Jan 31, 2013 | 67.39 | 68.73 | 67.38 | 68.29 | 154,489 | +0.99(+1.48%) |
Jan 30, 2013 | 68.28 | 68.36 | 66.74 | 67.30 | 155,930 | -1.11(-1.62%) |
Jan 29, 2013 | 68.32 | 68.49 | 67.64 | 68.41 | 160,579 | -0.11(-0.16%) |
Jan 28, 2013 | 68.95 | 69.40 | 68.42 | 68.51 | 147,531 | -0.57(-0.82%) |
Jan 25, 2013 | 68.74 | 69.17 | 68.33 | 69.08 | 134,095 | +0.11(+0.15%) |
Jan 24, 2013 | 68.65 | 69.93 | 68.27 | 68.97 | 187,822 | +0.31(+0.45%) |
Jan 23, 2013 | 69.74 | 69.74 | 68.50 | 68.66 | 111,550 | -0.98(-1.41%) |
Jan 22, 2013 | 69.28 | 69.75 | 68.59 | 69.65 | 91,689 | +0.15(+0.22%) |
Jan 18, 2013 | 69.62 | 69.99 | 68.65 | 69.50 | 118,349 | -0.35(-0.50%) |
Jan 17, 2013 | 69.63 | 70.22 | 68.35 | 69.84 | 137,834 | +0.64(+0.92%) |
Jan 16, 2013 | 69.54 | 70.50 | 68.24 | 69.21 | 192,108 | -0.69(-0.99%) |
Jan 15, 2013 | 68.28 | 70.45 | 68.28 | 69.90 | 145,071 | +1.25(+1.82%) |
Jan 14, 2013 | 69.52 | 70.48 | 68.15 | 68.65 | 161,480 | -1.33(-1.90%) |
Jan 11, 2013 | 68.66 | 69.99 | 68.21 | 69.98 | 188,768 | +1.42(+2.07%) |
Jan 10, 2013 | 72.35 | 72.71 | 68.50 | 68.56 | 697,936 | -0.50(-0.72%) |
Jan 09, 2013 | 67.22 | 69.56 | 67.10 | 69.05 | 266,017 | +1.88(+2.80%) |
Jan 08, 2013 | 68.38 | 68.63 | 66.55 | 67.17 | 421,014 | -1.31(-1.92%) |
Jan 07, 2013 | 69.20 | 69.93 | 68.35 | 68.49 | 330,315 | -1.21(-1.74%) |
Jan 04, 2013 | 69.66 | 70.17 | 68.64 | 69.70 | 208,449 | +0.51(+0.73%) |
Jan 03, 2013 | 68.26 | 69.99 | 67.40 | 69.20 | 146,219 | +1.03(+1.51%) |
Jan 02, 2013 | 69.60 | 69.67 | 66.80 | 68.17 | 274,290 | -0.14(-0.21%) |
Dec 31, 2012 | 65.89 | 68.59 | 65.67 | 68.31 | 105,544 | +2.30(+3.48%) |
Dec 28, 2012 | 65.69 | 66.90 | 65.65 | 66.01 | 105,483 | -0.01(-0.01%) |
Dec 27, 2012 | 65.82 | 66.42 | 65.54 | 66.02 | 77,682 | -0.01(-0.01%) |
Dec 26, 2012 | 66.73 | 67.19 | 65.20 | 66.03 | 100,158 | -0.72(-1.08%) |
Dec 24, 2012 | 66.86 | 67.35 | 66.63 | 66.75 | 16,371 | -0.25(-0.37%) |
Dec 21, 2012 | 66.10 | 67.01 | 65.70 | 67.00 | 230,997 | +0.09(+0.13%) |
Dec 20, 2012 | 66.83 | 67.38 | 65.94 | 66.91 | 85,907 | -0.10(-0.15%) |
Dec 19, 2012 | 66.82 | 67.57 | 66.51 | 67.01 | 103,547 | +0.34(+0.51%) |
Dec 18, 2012 | 67.09 | 68.31 | 66.51 | 66.67 | 124,237 | -0.27(-0.41%) |
Dec 17, 2012 | 66.51 | 67.40 | 66.23 | 66.94 | 120,321 | +0.73(+1.10%) |
Dec 14, 2012 | 65.69 | 66.42 | 65.18 | 66.22 | 148,969 | +0.52(+0.80%) |
Dec 13, 2012 | 66.58 | 67.39 | 65.53 | 65.69 | 124,205 | -0.84(-1.27%) |
Dec 12, 2012 | 66.95 | 67.16 | 66.17 | 66.54 | 166,256 | -0.23(-0.35%) |
Dec 11, 2012 | 67.87 | 68.13 | 66.00 | 66.77 | 203,847 | -0.80(-1.18%) |
Dec 10, 2012 | 67.08 | 67.70 | 65.09 | 67.56 | 388,862 | +0.82(+1.22%) |
Dec 07, 2012 | 70.05 | 70.25 | 66.55 | 66.75 | 220,090 | -2.93(-4.20%) |
Dec 06, 2012 | 69.60 | 70.89 | 69.48 | 69.68 | 138,013 | -0.20(-0.28%) |
Dec 05, 2012 | 69.38 | 70.10 | 68.55 | 69.87 | 103,768 | +0.62(+0.89%) |
Dec 04, 2012 | 69.21 | 69.54 | 68.52 | 69.25 | 113,166 | +0.77(+1.12%) |
Nov 30, 2012 | 68.02 | 68.91 | 66.82 | 68.48 | 123,592 | +0.40(+0.58%) |
Nov 29, 2012 | 69.07 | 69.07 | 67.61 | 68.09 | 71,988 | -0.34(-0.49%) |
Nov 28, 2012 | 66.93 | 68.60 | 65.85 | 68.42 | 95,988 | +1.36(+2.03%) |
Nov 27, 2012 | 67.43 | 68.86 | 66.89 | 67.06 | 103,334 | -0.50(-0.75%) |
Nov 26, 2012 | 68.40 | 68.91 | 66.47 | 67.56 | 92,738 | -0.77(-1.12%) |
Nov 23, 2012 | 67.78 | 68.54 | 67.42 | 68.33 | 50,962 | +0.95(+1.40%) |
Nov 21, 2012 | 67.79 | 68.59 | 66.19 | 67.39 | 68,335 | -0.13(-0.20%) |
Nov 20, 2012 | 66.27 | 67.92 | 65.93 | 67.52 | 147,271 | +1.02(+1.53%) |
Nov 19, 2012 | 66.61 | 67.95 | 66.11 | 66.50 | 156,586 | +0.52(+0.79%) |
Nov 16, 2012 | 66.85 | 67.18 | 65.14 | 65.98 | 192,952 | -1.22(-1.81%) |
Nov 15, 2012 | 63.77 | 67.85 | 62.16 | 67.20 | 340,342 | +3.20(+5.01%) |
Nov 14, 2012 | 66.26 | 66.99 | 63.35 | 64.00 | 222,358 | -1.99(-3.02%) |
Nov 13, 2012 | 67.93 | 69.63 | 65.42 | 65.99 | 198,280 | -2.17(-3.19%) |
Nov 12, 2012 | 67.53 | 68.89 | 66.84 | 68.17 | 108,212 | +0.63(+0.93%) |
Nov 09, 2012 | 67.40 | 68.62 | 66.35 | 67.54 | 212,625 | -0.31(-0.46%) |
Nov 08, 2012 | 69.84 | 70.34 | 67.61 | 67.85 | 137,221 | -1.91(-2.74%) |
Nov 07, 2012 | 73.07 | 73.07 | 68.80 | 69.76 | 334,482 | -4.37(-5.90%) |
Nov 06, 2012 | 73.93 | 74.35 | 72.77 | 74.13 | 111,981 | +1.27(+1.75%) |
Nov 05, 2012 | 71.04 | 73.37 | 69.90 | 72.86 | 150,017 | +2.00(+2.82%) |
Nov 02, 2012 | 72.33 | 72.57 | 70.67 | 70.86 | 129,498 | -1.08(-1.50%) |
Nov 01, 2012 | 69.02 | 73.76 | 69.00 | 71.94 | 255,580 | -1.27(-1.74%) |
Oct 31, 2012 | 71.56 | 75.97 | 71.38 | 73.21 | 271,208 | +4.33(+6.28%) |
Oct 26, 2012 | 68.91 | 68.88 | 68.88 | 68.88 | 113,761 | -0.03(-0.04%) |
Oct 25, 2012 | 69.53 | 69.73 | 68.61 | 68.91 | 47,570 | +0.16(+0.23%) |
Oct 24, 2012 | 69.69 | 69.85 | 68.70 | 68.75 | 54,377 | -0.79(-1.13%) |
Oct 23, 2012 | 68.54 | 70.09 | 68.10 | 69.53 | 46,792 | -0.21(-0.30%) |
Oct 19, 2012 | 71.95 | 73.43 | 68.66 | 69.75 | 166,648 | -2.79(-3.85%) |
Oct 18, 2012 | 72.29 | 72.88 | 71.78 | 72.54 | 72,442 | +0.33(+0.45%) |
Oct 17, 2012 | 71.58 | 72.79 | 70.87 | 72.21 | 111,471 | +0.62(+0.86%) |
Oct 16, 2012 | 70.67 | 71.89 | 70.49 | 71.59 | 50,850 | +1.13(+1.60%) |
Oct 15, 2012 | 69.96 | 70.61 | 69.10 | 70.46 | 55,814 | +0.53(+0.76%) |
Oct 12, 2012 | 68.87 | 70.08 | 68.84 | 69.93 | 62,655 | +0.91(+1.32%) |
Oct 11, 2012 | 69.26 | 70.05 | 68.57 | 69.02 | 55,876 | +0.21(+0.31%) |
Oct 10, 2012 | 67.57 | 69.31 | 67.31 | 68.81 | 85,805 | +1.42(+2.11%) |
Oct 09, 2012 | 69.54 | 69.54 | 67.18 | 67.39 | 78,448 | -2.16(-3.10%) |
Oct 08, 2012 | 69.13 | 69.62 | 68.27 | 69.54 | 60,464 | +0.28(+0.41%) |
Oct 05, 2012 | 69.75 | 70.61 | 69.00 | 69.26 | 54,979 | -0.42(-0.61%) |
Oct 04, 2012 | 68.51 | 70.15 | 67.99 | 69.69 | 85,981 | +1.65(+2.43%) |
Oct 03, 2012 | 66.39 | 68.45 | 66.39 | 68.03 | 67,559 | +1.55(+2.33%) |
Oct 02, 2012 | 67.39 | 67.53 | 65.50 | 66.49 | 113,359 | -0.70(-1.04%) |
Oct 01, 2012 | 67.10 | 68.32 | 66.58 | 67.18 | 57,889 | +0.29(+0.44%) |
Sep 28, 2012 | 66.96 | 68.21 | 66.38 | 66.89 | 61,815 | -0.50(-0.75%) |
Sep 27, 2012 | 65.81 | 68.01 | 65.67 | 67.40 | 90,234 | +1.81(+2.76%) |
Sep 26, 2012 | 67.14 | 67.41 | 65.44 | 65.59 | 138,288 | -1.55(-2.30%) |
Sep 25, 2012 | 66.88 | 67.81 | 66.68 | 67.13 | 91,617 | +0.14(+0.21%) |
Sep 24, 2012 | 67.39 | 67.75 | 66.57 | 66.99 | 70,934 | -0.45(-0.67%) |
Sep 21, 2012 | 68.97 | 69.11 | 66.98 | 67.44 | 215,637 | -0.68(-1.00%) |
Sep 20, 2012 | 67.94 | 68.83 | 67.87 | 68.12 | 82,829 | +0.00(+0.00%) |
Sep 19, 2012 | 66.29 | 68.32 | 66.26 | 68.12 | 265,450 | -0.98(-1.42%) |
Sep 18, 2012 | 68.16 | 69.36 | 67.81 | 69.10 | 70,563 | +0.65(+0.96%) |
Sep 17, 2012 | 68.70 | 69.07 | 68.28 | 68.45 | 60,186 | -0.63(-0.91%) |
Sep 14, 2012 | 69.94 | 70.56 | 68.86 | 69.08 | 121,775 | -0.70(-1.00%) |
Sep 13, 2012 | 68.73 | 69.92 | 68.14 | 69.77 | 119,913 | +1.32(+1.92%) |
Sep 12, 2012 | 67.49 | 68.66 | 67.49 | 68.46 | 69,833 | +0.88(+1.31%) |
Sep 11, 2012 | 67.44 | 67.85 | 67.17 | 67.57 | 130,103 | -0.14(-0.21%) |
Sep 10, 2012 | 66.46 | 68.08 | 66.46 | 67.72 | 100,181 | +1.04(+1.56%) |
Sep 07, 2012 | 66.73 | 67.14 | 66.49 | 66.67 | 85,686 | +0.26(+0.39%) |
Sep 06, 2012 | 65.16 | 67.13 | 65.16 | 66.42 | 105,581 | +1.94(+3.01%) |
Sep 05, 2012 | 64.02 | 64.99 | 63.25 | 64.47 | 220,259 | -0.12(-0.19%) |