Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 75.36 | 75.91 | 74.96 | 75.45 | 582,318 | -0.80(-1.05%) |
Sep 27, 2013 | 76.81 | 77.23 | 75.84 | 76.24 | 372,412 | -0.73(-0.95%) |
Sep 26, 2013 | 76.78 | 77.47 | 76.55 | 76.97 | 1,342,826 | +0.18(+0.23%) |
Sep 25, 2013 | 76.31 | 77.50 | 76.13 | 76.80 | 552,889 | +0.54(+0.71%) |
Sep 24, 2013 | 76.21 | 76.70 | 75.56 | 76.25 | 898,438 | +0.20(+0.26%) |
Sep 23, 2013 | 75.69 | 76.41 | 75.26 | 76.06 | 537,334 | -0.13(-0.17%) |
Sep 20, 2013 | 77.67 | 77.90 | 76.10 | 76.19 | 679,848 | -1.47(-1.89%) |
Sep 19, 2013 | 78.39 | 79.16 | 77.20 | 77.65 | 700,699 | -0.26(-0.33%) |
Sep 18, 2013 | 76.73 | 78.16 | 76.23 | 77.91 | 600,187 | +1.19(+1.55%) |
Sep 17, 2013 | 76.29 | 76.86 | 76.05 | 76.72 | 355,121 | +0.47(+0.62%) |
Sep 16, 2013 | 77.12 | 77.31 | 76.12 | 76.24 | 448,506 | -0.15(-0.19%) |
Sep 13, 2013 | 77.23 | 77.59 | 75.66 | 76.39 | 568,604 | -0.85(-1.10%) |
Sep 12, 2013 | 77.16 | 78.61 | 76.87 | 77.24 | 461,888 | -0.16(-0.20%) |
Sep 11, 2013 | 77.19 | 77.62 | 76.78 | 77.40 | 390,416 | +0.12(+0.15%) |
Sep 10, 2013 | 76.45 | 77.66 | 76.03 | 77.28 | 393,474 | +1.65(+2.18%) |
Sep 09, 2013 | 74.41 | 76.01 | 74.41 | 75.63 | 338,889 | +1.18(+1.59%) |
Sep 06, 2013 | 74.86 | 75.50 | 73.52 | 74.45 | 558,113 | +0.07(+0.09%) |
Sep 05, 2013 | 73.69 | 74.75 | 73.69 | 74.38 | 454,213 | +0.82(+1.11%) |
Sep 04, 2013 | 72.98 | 73.89 | 72.83 | 73.56 | 350,966 | +0.56(+0.77%) |
Sep 03, 2013 | 74.26 | 74.31 | 72.59 | 73.00 | 313,992 | +0.28(+0.38%) |
Aug 30, 2013 | 73.18 | 73.18 | 72.55 | 72.72 | 335,502 | -0.33(-0.45%) |
Aug 29, 2013 | 71.96 | 73.33 | 71.96 | 73.05 | 233,825 | +0.76(+1.05%) |
Aug 28, 2013 | 72.28 | 72.80 | 71.86 | 72.29 | 490,926 | -0.13(-0.18%) |
Aug 27, 2013 | 72.59 | 72.97 | 72.16 | 72.42 | 479,576 | -1.09(-1.49%) |
Aug 26, 2013 | 73.75 | 74.13 | 73.17 | 73.51 | 367,540 | -0.24(-0.32%) |
Aug 23, 2013 | 74.63 | 74.63 | 73.42 | 73.75 | 443,454 | -0.80(-1.07%) |
Aug 22, 2013 | 72.84 | 74.82 | 72.74 | 74.55 | 316,253 | +1.67(+2.29%) |
Aug 21, 2013 | 73.03 | 73.44 | 72.41 | 72.88 | 685,744 | -0.28(-0.38%) |
Aug 20, 2013 | 72.45 | 73.85 | 72.20 | 73.16 | 484,962 | +0.85(+1.17%) |
Aug 19, 2013 | 72.89 | 73.00 | 72.26 | 72.31 | 963,694 | -0.58(-0.80%) |
Aug 16, 2013 | 72.36 | 73.22 | 72.13 | 72.89 | 747,378 | +0.16(+0.22%) |
Aug 15, 2013 | 72.30 | 73.17 | 71.56 | 72.73 | 1,574,874 | -0.49(-0.67%) |
Aug 14, 2013 | 74.08 | 74.08 | 72.97 | 73.23 | 489,184 | -0.85(-1.14%) |
Aug 13, 2013 | 74.08 | 74.65 | 73.11 | 74.08 | 331,496 | +0.34(+0.47%) |
Aug 12, 2013 | 73.12 | 74.11 | 72.31 | 73.73 | 413,489 | -0.06(-0.08%) |
Aug 09, 2013 | 73.86 | 74.50 | 73.15 | 73.79 | 447,659 | -0.13(-0.17%) |
Aug 08, 2013 | 73.61 | 74.28 | 73.26 | 73.92 | 994,173 | +0.40(+0.55%) |
Aug 07, 2013 | 74.86 | 74.92 | 73.13 | 73.51 | 1,329,285 | -1.76(-2.34%) |
Aug 06, 2013 | 76.13 | 76.13 | 74.64 | 75.28 | 406,951 | -1.13(-1.48%) |
Aug 05, 2013 | 76.49 | 76.84 | 75.38 | 76.41 | 252,517 | -0.40(-0.53%) |
Aug 02, 2013 | 75.34 | 76.86 | 75.11 | 76.82 | 534,794 | +0.91(+1.19%) |
Aug 01, 2013 | 75.06 | 76.13 | 74.72 | 75.91 | 546,122 | +1.20(+1.61%) |
Jul 31, 2013 | 74.06 | 75.22 | 73.66 | 74.71 | 817,638 | +0.91(+1.23%) |
Jul 30, 2013 | 73.14 | 74.37 | 73.00 | 73.80 | 418,022 | +0.80(+1.09%) |
Jul 29, 2013 | 74.47 | 75.56 | 72.87 | 73.00 | 490,505 | -0.41(-0.56%) |
Jul 26, 2013 | 71.59 | 73.86 | 71.59 | 73.42 | 1,109,171 | +1.23(+1.71%) |
Jul 25, 2013 | 67.53 | 72.26 | 67.34 | 72.18 | 1,746,893 | +2.08(+2.97%) |
Jul 24, 2013 | 71.25 | 71.27 | 69.65 | 70.10 | 489,797 | -1.01(-1.41%) |
Jul 23, 2013 | 70.71 | 71.68 | 70.60 | 71.11 | 629,252 | +0.35(+0.50%) |
Jul 22, 2013 | 71.02 | 71.36 | 70.42 | 70.75 | 420,473 | -0.55(-0.77%) |
Jul 19, 2013 | 71.02 | 71.34 | 70.43 | 71.31 | 332,348 | +0.07(+0.10%) |
Jul 18, 2013 | 70.06 | 71.44 | 69.98 | 71.24 | 520,366 | +1.31(+1.88%) |
Jul 17, 2013 | 69.30 | 70.25 | 69.22 | 69.93 | 468,624 | +0.63(+0.91%) |
Jul 16, 2013 | 68.87 | 69.83 | 68.85 | 69.29 | 519,217 | -0.47(-0.68%) |
Jul 15, 2013 | 68.79 | 70.22 | 68.66 | 69.77 | 429,460 | +0.97(+1.40%) |
Jul 12, 2013 | 69.11 | 69.11 | 68.48 | 68.80 | 429,010 | -0.34(-0.48%) |
Jul 11, 2013 | 69.30 | 69.55 | 68.33 | 69.14 | 399,793 | +0.84(+1.23%) |
Jul 10, 2013 | 68.77 | 68.86 | 67.98 | 68.30 | 494,966 | -0.34(-0.49%) |
Jul 09, 2013 | 67.44 | 68.99 | 67.05 | 68.63 | 607,008 | +1.59(+2.37%) |
Jul 08, 2013 | 66.25 | 67.17 | 66.01 | 67.05 | 648,059 | +1.19(+1.81%) |
Jul 05, 2013 | 65.45 | 66.04 | 64.96 | 65.85 | 412,612 | +1.15(+1.78%) |
Jul 03, 2013 | 64.44 | 65.16 | 64.31 | 64.70 | 289,604 | -0.36(-0.56%) |
Jul 02, 2013 | 66.54 | 66.67 | 64.68 | 65.06 | 949,950 | -1.87(-2.80%) |
Jul 01, 2013 | 67.62 | 68.05 | 66.91 | 66.94 | 450,584 | -0.06(-0.09%) |
Jun 28, 2013 | 67.33 | 67.51 | 66.44 | 67.00 | 383,057 | -0.89(-1.31%) |
Jun 27, 2013 | 67.12 | 68.26 | 66.92 | 67.88 | 351,152 | +1.49(+2.24%) |
Jun 26, 2013 | 67.01 | 67.30 | 65.90 | 66.40 | 383,946 | +0.10(+0.15%) |
Jun 25, 2013 | 65.45 | 66.78 | 65.24 | 66.30 | 605,503 | +1.76(+2.73%) |
Jun 24, 2013 | 64.36 | 65.34 | 63.66 | 64.53 | 512,074 | -0.73(-1.12%) |
Jun 21, 2013 | 66.33 | 66.45 | 64.28 | 65.26 | 655,687 | -0.68(-1.03%) |
Jun 20, 2013 | 66.95 | 67.02 | 65.71 | 65.94 | 756,202 | -1.77(-2.62%) |
Jun 19, 2013 | 69.35 | 69.35 | 67.65 | 67.72 | 421,551 | -1.64(-2.36%) |
Jun 18, 2013 | 69.11 | 69.60 | 68.93 | 69.35 | 423,747 | +0.62(+0.90%) |
Jun 17, 2013 | 69.48 | 69.61 | 68.22 | 68.73 | 335,037 | -0.32(-0.46%) |
Jun 14, 2013 | 69.94 | 70.42 | 68.73 | 69.05 | 363,787 | -0.94(-1.34%) |
Jun 13, 2013 | 68.70 | 70.36 | 68.45 | 69.98 | 479,264 | +1.11(+1.62%) |
Jun 12, 2013 | 70.80 | 71.22 | 68.77 | 68.87 | 270,025 | -1.13(-1.62%) |
Jun 11, 2013 | 69.89 | 70.39 | 68.57 | 70.00 | 338,226 | -0.85(-1.20%) |
Jun 10, 2013 | 70.86 | 71.42 | 70.44 | 70.85 | 181,548 | +0.09(+0.13%) |
Jun 07, 2013 | 70.73 | 71.25 | 70.13 | 70.76 | 349,458 | +0.64(+0.91%) |
Jun 06, 2013 | 70.13 | 70.68 | 69.32 | 70.12 | 572,104 | -0.11(-0.15%) |
Jun 05, 2013 | 71.73 | 71.73 | 70.00 | 70.23 | 437,065 | -1.37(-1.91%) |
Jun 04, 2013 | 73.14 | 73.90 | 71.33 | 71.60 | 381,088 | -1.35(-1.85%) |
Jun 03, 2013 | 73.10 | 73.10 | 70.84 | 72.95 | 493,195 | -0.26(-0.35%) |
May 31, 2013 | 72.52 | 74.70 | 72.39 | 73.21 | 615,883 | +0.52(+0.72%) |
May 30, 2013 | 73.00 | 73.32 | 72.57 | 72.69 | 391,366 | +0.16(+0.22%) |
May 29, 2013 | 72.36 | 72.97 | 71.82 | 72.53 | 332,809 | -0.58(-0.80%) |
May 28, 2013 | 73.90 | 74.15 | 72.49 | 73.11 | 388,033 | +0.19(+0.26%) |
May 24, 2013 | 72.59 | 73.12 | 71.67 | 72.92 | 437,744 | -0.38(-0.52%) |
May 23, 2013 | 73.51 | 73.84 | 72.20 | 73.31 | 1,281,539 | -1.07(-1.44%) |
May 22, 2013 | 76.81 | 76.96 | 73.49 | 74.38 | 842,428 | -2.23(-2.91%) |
May 21, 2013 | 76.63 | 78.08 | 76.45 | 76.61 | 744,754 | -0.12(-0.15%) |
May 20, 2013 | 76.43 | 77.38 | 76.09 | 76.73 | 473,094 | +0.18(+0.23%) |
May 17, 2013 | 75.17 | 76.70 | 75.17 | 76.55 | 519,732 | +1.86(+2.49%) |
May 16, 2013 | 75.72 | 76.20 | 74.58 | 74.69 | 516,175 | -1.28(-1.69%) |
May 15, 2013 | 75.43 | 76.42 | 75.43 | 75.97 | 674,797 | +2.03(+2.75%) |
May 13, 2013 | 73.90 | 74.80 | 73.63 | 73.94 | 515,425 | -0.25(-0.33%) |
May 10, 2013 | 73.89 | 74.21 | 73.37 | 74.18 | 518,912 | +0.57(+0.78%) |
May 09, 2013 | 73.72 | 73.94 | 73.07 | 73.61 | 633,861 | -0.20(-0.27%) |
May 08, 2013 | 72.77 | 73.91 | 72.37 | 73.81 | 955,322 | +1.11(+1.53%) |
May 07, 2013 | 71.67 | 72.94 | 71.27 | 72.70 | 717,079 | +1.37(+1.92%) |
May 06, 2013 | 70.01 | 71.70 | 69.89 | 71.33 | 870,564 | +1.91(+2.76%) |
May 03, 2013 | 68.61 | 70.49 | 67.97 | 69.41 | 1,024,707 | +1.44(+2.12%) |
May 02, 2013 | 67.41 | 68.07 | 66.55 | 67.97 | 1,228,081 | +0.92(+1.37%) |
May 01, 2013 | 70.67 | 70.67 | 67.03 | 67.06 | 806,625 | -3.62(-5.12%) |
Apr 30, 2013 | 69.39 | 70.73 | 68.65 | 70.67 | 690,781 | +1.37(+1.98%) |
Apr 29, 2013 | 68.91 | 70.22 | 68.65 | 69.30 | 612,433 | +0.49(+0.72%) |
Apr 26, 2013 | 69.20 | 69.22 | 68.57 | 68.81 | 634,562 | -0.40(-0.58%) |
Apr 25, 2013 | 69.08 | 70.20 | 68.23 | 69.22 | 756,575 | +0.56(+0.82%) |
Apr 24, 2013 | 67.91 | 68.88 | 67.61 | 68.65 | 690,298 | +0.70(+1.03%) |
Apr 23, 2013 | 68.17 | 68.72 | 67.42 | 67.95 | 549,685 | +0.27(+0.39%) |
Apr 22, 2013 | 68.02 | 68.20 | 66.75 | 67.69 | 782,516 | -0.10(-0.15%) |
Apr 19, 2013 | 66.97 | 68.06 | 66.57 | 67.79 | 806,999 | +0.65(+0.97%) |
Apr 18, 2013 | 65.88 | 67.99 | 64.60 | 67.14 | 1,675,024 | +0.41(+0.62%) |
Apr 17, 2013 | 66.07 | 67.04 | 65.68 | 66.72 | 1,162,252 | -0.06(-0.09%) |
Apr 16, 2013 | 66.04 | 67.82 | 65.06 | 66.78 | 1,218,512 | +1.45(+2.22%) |
Apr 15, 2013 | 68.26 | 68.26 | 65.31 | 65.33 | 573,030 | -3.60(-5.22%) |
Apr 12, 2013 | 69.38 | 69.93 | 68.20 | 68.93 | 593,964 | -1.26(-1.80%) |
Apr 11, 2013 | 69.25 | 70.38 | 69.13 | 70.19 | 1,195,310 | +0.76(+1.09%) |
Apr 10, 2013 | 70.12 | 70.16 | 68.23 | 69.43 | 1,440,399 | -0.73(-1.04%) |
Apr 09, 2013 | 70.79 | 70.79 | 68.84 | 70.16 | 854,410 | -0.65(-0.92%) |
Apr 08, 2013 | 70.99 | 72.43 | 70.54 | 70.81 | 826,479 | +1.32(+1.90%) |
Apr 05, 2013 | 68.83 | 69.54 | 68.35 | 69.49 | 543,988 | -0.61(-0.87%) |
Apr 04, 2013 | 68.88 | 70.31 | 68.34 | 70.10 | 706,816 | +1.23(+1.79%) |
Apr 03, 2013 | 69.80 | 70.04 | 68.58 | 68.87 | 881,547 | -0.91(-1.30%) |
Apr 02, 2013 | 70.43 | 71.20 | 68.30 | 69.78 | 1,311,839 | -0.41(-0.59%) |
Apr 01, 2013 | 71.76 | 73.07 | 69.94 | 70.19 | 665,113 | -1.39(-1.94%) |
Mar 28, 2013 | 70.81 | 71.69 | 70.27 | 71.58 | 946,838 | +0.44(+0.62%) |
Mar 27, 2013 | 71.86 | 71.86 | 70.10 | 71.14 | 1,673,605 | -1.44(-1.98%) |
Mar 26, 2013 | 72.79 | 72.94 | 71.92 | 72.58 | 624,395 | +0.05(+0.07%) |
Mar 25, 2013 | 73.17 | 73.83 | 72.14 | 72.53 | 630,968 | -0.35(-0.49%) |
Mar 22, 2013 | 73.58 | 74.04 | 72.71 | 72.88 | 606,248 | -0.57(-0.78%) |
Mar 21, 2013 | 75.20 | 75.26 | 72.87 | 73.45 | 549,297 | -1.99(-2.64%) |
Mar 20, 2013 | 74.95 | 76.00 | 74.63 | 75.45 | 471,929 | +0.98(+1.31%) |
Mar 19, 2013 | 75.94 | 76.36 | 73.44 | 74.47 | 740,421 | -1.26(-1.67%) |
Mar 18, 2013 | 75.05 | 76.18 | 73.92 | 75.73 | 750,907 | -0.35(-0.47%) |
Mar 15, 2013 | 76.15 | 76.54 | 75.54 | 76.09 | 406,298 | -0.31(-0.40%) |
Mar 14, 2013 | 76.44 | 76.87 | 76.06 | 76.39 | 470,292 | +0.35(+0.47%) |
Mar 13, 2013 | 75.82 | 76.44 | 74.91 | 76.04 | 544,535 | +0.13(+0.17%) |
Mar 12, 2013 | 75.66 | 76.10 | 74.59 | 75.91 | 647,433 | -0.23(-0.30%) |
Mar 11, 2013 | 75.56 | 76.43 | 75.25 | 76.14 | 489,068 | +0.10(+0.13%) |
Mar 08, 2013 | 75.85 | 76.45 | 75.28 | 76.04 | 601,299 | +0.79(+1.05%) |
Mar 07, 2013 | 74.16 | 75.71 | 74.12 | 75.25 | 594,319 | +1.12(+1.52%) |
Mar 06, 2013 | 74.96 | 75.45 | 73.98 | 74.12 | 564,099 | -0.29(-0.38%) |
Mar 05, 2013 | 72.45 | 74.98 | 72.45 | 74.41 | 985,899 | +2.45(+3.41%) |
Mar 04, 2013 | 72.39 | 72.52 | 71.04 | 71.96 | 299,157 | -0.51(-0.71%) |
Mar 01, 2013 | 72.60 | 73.19 | 71.65 | 72.47 | 784,074 | -0.38(-0.53%) |
Feb 28, 2013 | 73.02 | 73.35 | 72.16 | 72.85 | 457,143 | -0.22(-0.30%) |
Feb 27, 2013 | 71.09 | 73.75 | 71.00 | 73.07 | 752,941 | +1.83(+2.57%) |
Feb 26, 2013 | 70.30 | 71.37 | 68.96 | 71.24 | 679,990 | +1.20(+1.72%) |
Feb 25, 2013 | 72.76 | 73.00 | 70.03 | 70.03 | 471,328 | -2.28(-3.15%) |
Feb 22, 2013 | 71.85 | 73.23 | 71.65 | 72.31 | 717,251 | +1.18(+1.66%) |
Feb 21, 2013 | 73.02 | 73.18 | 70.66 | 71.13 | 636,646 | -2.17(-2.96%) |
Feb 20, 2013 | 74.47 | 75.52 | 73.26 | 73.30 | 870,125 | -1.20(-1.61%) |
Feb 19, 2013 | 74.94 | 75.82 | 73.38 | 74.50 | 490,601 | -0.58(-0.77%) |
Feb 15, 2013 | 74.80 | 75.15 | 74.38 | 75.08 | 415,080 | +0.24(+0.32%) |
Feb 14, 2013 | 74.00 | 74.91 | 73.94 | 74.84 | 337,798 | +0.40(+0.54%) |
Feb 13, 2013 | 73.94 | 75.07 | 73.17 | 74.44 | 635,448 | +0.90(+1.22%) |
Feb 12, 2013 | 72.71 | 73.87 | 72.71 | 73.54 | 631,136 | +0.74(+1.02%) |
Feb 11, 2013 | 72.51 | 73.20 | 72.33 | 72.80 | 258,245 | +0.12(+0.16%) |
Feb 08, 2013 | 71.96 | 73.61 | 71.96 | 72.69 | 455,051 | +0.86(+1.19%) |
Feb 07, 2013 | 72.29 | 72.29 | 70.67 | 71.83 | 1,175,860 | -0.30(-0.41%) |
Feb 06, 2013 | 71.37 | 72.16 | 71.16 | 72.12 | 483,639 | +2.33(+3.33%) |
Feb 04, 2013 | 70.25 | 71.07 | 69.18 | 69.80 | 800,593 | -2.07(-2.88%) |
Feb 01, 2013 | 72.88 | 73.40 | 71.74 | 71.87 | 1,208,491 | -0.03(-0.04%) |
Jan 31, 2013 | 69.30 | 72.09 | 69.01 | 71.90 | 1,739,565 | +0.70(+0.98%) |
Jan 30, 2013 | 71.80 | 71.91 | 70.79 | 71.20 | 948,593 | -0.91(-1.26%) |
Jan 29, 2013 | 72.23 | 72.25 | 70.97 | 72.10 | 2,816,134 | -0.18(-0.25%) |
Jan 28, 2013 | 72.96 | 73.08 | 71.95 | 72.28 | 610,595 | -0.55(-0.76%) |
Jan 25, 2013 | 72.44 | 73.26 | 72.41 | 72.83 | 811,409 | +0.60(+0.83%) |
Jan 24, 2013 | 71.18 | 73.59 | 71.07 | 72.23 | 1,059,396 | +0.42(+0.59%) |
Jan 23, 2013 | 70.98 | 71.92 | 70.49 | 71.81 | 690,641 | +0.60(+0.84%) |
Jan 22, 2013 | 70.00 | 72.21 | 69.26 | 71.21 | 1,971,809 | +2.82(+4.12%) |
Jan 18, 2013 | 67.61 | 68.58 | 67.21 | 68.39 | 346,197 | +0.73(+1.08%) |
Jan 17, 2013 | 67.22 | 68.00 | 66.83 | 67.66 | 363,251 | +0.83(+1.24%) |
Jan 16, 2013 | 67.31 | 67.49 | 66.75 | 66.83 | 634,927 | -0.82(-1.21%) |
Jan 15, 2013 | 66.21 | 67.68 | 66.21 | 67.65 | 588,192 | +1.38(+2.08%) |
Jan 14, 2013 | 66.74 | 67.34 | 65.69 | 66.27 | 465,582 | -0.70(-1.05%) |
Jan 11, 2013 | 66.26 | 67.60 | 65.98 | 66.97 | 1,304,988 | +0.49(+0.74%) |
Jan 10, 2013 | 67.65 | 68.44 | 66.11 | 66.47 | 1,971,431 | -2.53(-3.67%) |
Jan 09, 2013 | 68.98 | 69.49 | 68.74 | 69.01 | 440,501 | +0.33(+0.47%) |
Jan 08, 2013 | 68.28 | 69.40 | 68.11 | 68.68 | 924,788 | +0.55(+0.81%) |
Jan 07, 2013 | 67.83 | 68.13 | 67.28 | 68.13 | 502,897 | +0.11(+0.16%) |
Jan 04, 2013 | 68.07 | 68.41 | 67.65 | 68.02 | 492,618 | +0.21(+0.31%) |
Jan 03, 2013 | 68.16 | 68.97 | 67.44 | 67.82 | 388,460 | -0.40(-0.59%) |
Jan 02, 2013 | 69.21 | 69.28 | 67.57 | 68.22 | 698,622 | +1.80(+2.72%) |
Dec 31, 2012 | 64.23 | 66.51 | 63.94 | 66.42 | 522,580 | +2.09(+3.25%) |
Dec 28, 2012 | 64.97 | 64.99 | 64.18 | 64.33 | 398,974 | -1.08(-1.66%) |
Dec 27, 2012 | 65.62 | 65.79 | 64.73 | 65.41 | 376,119 | -0.17(-0.26%) |
Dec 26, 2012 | 66.11 | 66.58 | 65.43 | 65.58 | 295,863 | -0.27(-0.40%) |
Dec 24, 2012 | 65.82 | 66.30 | 65.28 | 65.84 | 151,243 | -0.44(-0.67%) |
Dec 21, 2012 | 65.18 | 66.60 | 64.90 | 66.29 | 1,074,531 | +0.03(+0.04%) |
Dec 20, 2012 | 66.30 | 66.76 | 65.89 | 66.26 | 643,763 | +0.07(+0.10%) |
Dec 19, 2012 | 65.20 | 66.50 | 64.75 | 66.19 | 1,076,517 | +1.21(+1.87%) |
Dec 18, 2012 | 63.28 | 65.10 | 63.28 | 64.98 | 694,333 | +1.88(+2.98%) |
Dec 17, 2012 | 61.86 | 63.32 | 61.37 | 63.09 | 674,623 | +1.57(+2.55%) |
Dec 14, 2012 | 61.20 | 61.97 | 60.89 | 61.53 | 535,695 | +0.07(+0.11%) |
Dec 13, 2012 | 62.95 | 63.29 | 61.45 | 61.46 | 858,144 | -1.47(-2.33%) |
Dec 12, 2012 | 63.91 | 63.92 | 62.70 | 62.93 | 683,019 | -0.44(-0.70%) |
Dec 11, 2012 | 64.03 | 64.95 | 63.00 | 63.37 | 527,715 | -0.27(-0.42%) |
Dec 10, 2012 | 63.61 | 64.23 | 63.19 | 63.64 | 566,778 | +0.04(+0.06%) |
Dec 07, 2012 | 62.42 | 63.89 | 62.14 | 63.60 | 827,930 | +1.54(+2.48%) |
Dec 06, 2012 | 62.33 | 62.70 | 61.59 | 62.06 | 1,784,981 | -0.37(-0.60%) |
Dec 05, 2012 | 61.90 | 62.97 | 60.87 | 62.43 | 802,310 | -0.73(-1.16%) |
Dec 04, 2012 | 63.13 | 63.48 | 62.12 | 63.16 | 565,480 | -0.57(-0.90%) |
Nov 30, 2012 | 63.57 | 64.31 | 63.27 | 63.73 | 595,182 | +0.11(+0.17%) |
Nov 29, 2012 | 62.65 | 64.00 | 62.37 | 63.63 | 727,798 | +1.06(+1.70%) |
Nov 28, 2012 | 62.11 | 63.02 | 60.57 | 62.56 | 1,221,008 | -0.03(-0.05%) |
Nov 27, 2012 | 62.07 | 63.64 | 61.66 | 62.59 | 721,721 | +0.61(+0.99%) |
Nov 26, 2012 | 62.30 | 63.00 | 61.50 | 61.98 | 598,619 | -0.81(-1.29%) |
Nov 23, 2012 | 62.23 | 62.79 | 61.61 | 62.79 | 100,993 | +0.76(+1.22%) |
Nov 21, 2012 | 62.15 | 62.29 | 61.52 | 62.03 | 306,390 | +0.21(+0.33%) |
Nov 20, 2012 | 61.49 | 62.12 | 60.81 | 61.82 | 367,328 | +0.13(+0.21%) |
Nov 19, 2012 | 61.29 | 62.12 | 61.19 | 61.69 | 406,344 | +1.08(+1.79%) |
Nov 16, 2012 | 59.48 | 60.89 | 58.56 | 60.61 | 666,207 | +1.29(+2.18%) |
Nov 15, 2012 | 60.14 | 60.79 | 59.19 | 59.32 | 554,253 | -0.95(-1.57%) |
Nov 14, 2012 | 62.06 | 62.29 | 59.92 | 60.26 | 623,388 | -1.64(-2.64%) |
Nov 13, 2012 | 61.59 | 62.54 | 61.31 | 61.90 | 499,476 | +0.41(+0.67%) |
Nov 12, 2012 | 62.08 | 62.11 | 61.47 | 61.49 | 211,899 | -0.17(-0.27%) |
Nov 09, 2012 | 61.87 | 63.07 | 61.60 | 61.65 | 562,272 | -0.39(-0.64%) |
Nov 08, 2012 | 63.33 | 63.72 | 61.61 | 62.05 | 928,659 | -1.51(-2.37%) |
Nov 07, 2012 | 64.58 | 65.72 | 63.04 | 63.56 | 662,573 | -2.25(-3.42%) |
Nov 06, 2012 | 64.68 | 66.19 | 64.35 | 65.80 | 975,268 | +1.46(+2.27%) |
Nov 05, 2012 | 63.93 | 64.53 | 63.70 | 64.35 | 405,805 | +0.37(+0.59%) |
Nov 02, 2012 | 64.75 | 65.05 | 63.57 | 63.97 | 536,802 | -0.45(-0.70%) |
Nov 01, 2012 | 63.56 | 65.04 | 62.93 | 64.42 | 820,960 | +0.46(+0.72%) |
Oct 31, 2012 | 62.69 | 64.42 | 62.51 | 63.96 | 935,585 | +1.66(+2.66%) |
Oct 26, 2012 | 62.28 | 62.30 | 62.30 | 62.30 | 730,447 | +0.05(+0.08%) |
Oct 25, 2012 | 62.50 | 62.55 | 60.90 | 62.26 | 543,806 | +0.25(+0.40%) |
Oct 24, 2012 | 62.71 | 62.80 | 61.42 | 62.01 | 539,788 | -0.26(-0.41%) |
Oct 23, 2012 | 61.13 | 62.57 | 60.76 | 62.27 | 638,151 | -0.34(-0.54%) |
Oct 19, 2012 | 62.68 | 64.40 | 61.85 | 62.60 | 1,593,392 | -1.59(-2.47%) |
Oct 18, 2012 | 63.09 | 64.93 | 62.11 | 64.19 | 4,682,450 | +7.83(+13.89%) |
Oct 17, 2012 | 55.81 | 57.28 | 55.53 | 56.36 | 990,829 | +0.83(+1.49%) |
Oct 16, 2012 | 55.17 | 56.15 | 54.24 | 55.53 | 1,075,674 | -0.16(-0.28%) |
Oct 15, 2012 | 55.65 | 56.11 | 55.08 | 55.69 | 1,093,760 | +0.37(+0.68%) |
Oct 12, 2012 | 56.04 | 56.05 | 54.91 | 55.32 | 635,951 | -0.88(-1.56%) |
Oct 11, 2012 | 55.90 | 57.54 | 55.88 | 56.19 | 750,791 | +0.14(+0.25%) |
Oct 10, 2012 | 56.89 | 56.97 | 55.59 | 56.05 | 575,640 | -0.97(-1.69%) |
Oct 09, 2012 | 57.82 | 58.71 | 56.87 | 57.02 | 708,812 | -1.16(-2.00%) |
Oct 08, 2012 | 58.17 | 58.81 | 57.96 | 58.18 | 316,201 | -0.47(-0.81%) |
Oct 05, 2012 | 58.55 | 59.24 | 58.27 | 58.66 | 983,703 | +0.47(+0.81%) |
Oct 04, 2012 | 57.29 | 58.28 | 56.93 | 58.18 | 844,652 | +1.34(+2.36%) |
Oct 03, 2012 | 56.06 | 56.97 | 55.88 | 56.84 | 744,570 | +0.90(+1.60%) |
Oct 02, 2012 | 57.29 | 57.31 | 55.51 | 55.95 | 415,384 | -0.96(-1.68%) |