Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 113.07 | 114.84 | 112.51 | 114.75 | 329,559 | +0.57(+0.50%) |
Sep 27, 2013 | 114.47 | 114.64 | 113.25 | 114.18 | 182,255 | -0.75(-0.65%) |
Sep 26, 2013 | 115.15 | 115.24 | 114.00 | 114.93 | 179,086 | +0.21(+0.18%) |
Sep 25, 2013 | 114.69 | 115.51 | 114.50 | 114.72 | 188,565 | +0.30(+0.26%) |
Sep 24, 2013 | 114.13 | 115.35 | 112.53 | 114.42 | 251,981 | +0.75(+0.66%) |
Sep 23, 2013 | 113.92 | 114.85 | 112.81 | 113.67 | 221,573 | -0.53(-0.46%) |
Sep 20, 2013 | 115.26 | 115.56 | 113.71 | 114.20 | 768,339 | -0.77(-0.67%) |
Sep 19, 2013 | 114.78 | 115.15 | 113.27 | 114.97 | 331,768 | +0.79(+0.69%) |
Sep 18, 2013 | 113.93 | 114.41 | 112.47 | 114.18 | 364,777 | +0.38(+0.33%) |
Sep 17, 2013 | 113.11 | 115.08 | 112.97 | 113.80 | 342,801 | +0.57(+0.50%) |
Sep 16, 2013 | 113.53 | 114.01 | 112.47 | 113.23 | 310,952 | +1.01(+0.90%) |
Sep 13, 2013 | 111.80 | 112.54 | 110.82 | 112.22 | 463,672 | +0.41(+0.37%) |
Sep 12, 2013 | 111.30 | 111.95 | 109.96 | 111.81 | 366,748 | +0.51(+0.46%) |
Sep 11, 2013 | 109.61 | 111.39 | 108.81 | 111.30 | 452,790 | +1.95(+1.78%) |
Sep 10, 2013 | 108.90 | 109.35 | 107.81 | 109.35 | 449,429 | +0.81(+0.75%) |
Sep 09, 2013 | 106.81 | 108.58 | 106.45 | 108.54 | 193,552 | +2.35(+2.21%) |
Sep 06, 2013 | 107.59 | 108.02 | 105.60 | 106.19 | 243,803 | -0.60(-0.56%) |
Sep 05, 2013 | 105.23 | 108.30 | 105.22 | 106.79 | 410,576 | +1.57(+1.49%) |
Sep 04, 2013 | 103.12 | 105.54 | 102.89 | 105.22 | 304,761 | +2.41(+2.34%) |
Sep 03, 2013 | 103.50 | 103.57 | 101.21 | 102.81 | 567,430 | +0.80(+0.78%) |
Aug 30, 2013 | 103.48 | 103.58 | 101.91 | 102.01 | 337,858 | -1.37(-1.33%) |
Aug 29, 2013 | 105.00 | 105.15 | 103.16 | 103.38 | 344,137 | -1.61(-1.53%) |
Aug 28, 2013 | 104.57 | 105.31 | 103.50 | 104.99 | 538,049 | +1.90(+1.84%) |
Aug 27, 2013 | 104.00 | 104.71 | 102.89 | 103.09 | 187,646 | -1.84(-1.75%) |
Aug 26, 2013 | 104.11 | 105.56 | 103.96 | 104.93 | 236,041 | +1.02(+0.98%) |
Aug 23, 2013 | 105.16 | 106.16 | 103.80 | 103.91 | 369,711 | -1.25(-1.19%) |
Aug 22, 2013 | 103.69 | 105.98 | 103.46 | 105.16 | 223,944 | +1.69(+1.63%) |
Aug 21, 2013 | 104.25 | 104.47 | 103.00 | 103.47 | 349,068 | -0.35(-0.34%) |
Aug 20, 2013 | 102.32 | 104.21 | 102.02 | 103.82 | 202,070 | +1.41(+1.38%) |
Aug 19, 2013 | 101.89 | 102.70 | 101.89 | 102.41 | 346,137 | +0.04(+0.04%) |
Aug 16, 2013 | 101.91 | 102.89 | 101.87 | 102.37 | 154,171 | +0.11(+0.11%) |
Aug 15, 2013 | 102.14 | 102.38 | 101.31 | 102.26 | 353,059 | -0.13(-0.13%) |
Aug 14, 2013 | 102.97 | 103.48 | 102.35 | 102.39 | 182,791 | -0.52(-0.51%) |
Aug 13, 2013 | 102.10 | 103.22 | 101.62 | 102.91 | 265,219 | +0.74(+0.72%) |
Aug 12, 2013 | 101.44 | 102.46 | 100.88 | 102.17 | 141,188 | +0.51(+0.50%) |
Aug 09, 2013 | 101.60 | 102.30 | 100.66 | 101.66 | 309,495 | -0.28(-0.27%) |
Aug 08, 2013 | 101.87 | 102.53 | 101.50 | 101.94 | 284,854 | +0.33(+0.32%) |
Aug 07, 2013 | 100.67 | 101.64 | 99.57 | 101.61 | 439,148 | +0.52(+0.51%) |
Aug 06, 2013 | 102.67 | 103.24 | 100.93 | 101.09 | 484,773 | -1.57(-1.53%) |
Aug 05, 2013 | 102.05 | 103.67 | 101.81 | 102.66 | 380,147 | +1.65(+1.63%) |
Aug 02, 2013 | 96.25 | 101.36 | 95.61 | 101.01 | 1,106,808 | +7.47(+7.99%) |
Aug 01, 2013 | 91.99 | 94.31 | 91.30 | 93.54 | 323,779 | +2.63(+2.89%) |
Jul 31, 2013 | 91.42 | 91.71 | 90.79 | 90.91 | 364,104 | -0.13(-0.14%) |
Jul 30, 2013 | 91.03 | 91.33 | 89.97 | 91.04 | 371,895 | +0.16(+0.18%) |
Jul 29, 2013 | 91.44 | 91.44 | 90.31 | 90.88 | 347,351 | -0.69(-0.75%) |
Jul 26, 2013 | 92.20 | 92.20 | 91.09 | 91.57 | 239,008 | -0.95(-1.03%) |
Jul 25, 2013 | 92.26 | 93.29 | 92.12 | 92.52 | 398,398 | -0.04(-0.04%) |
Jul 24, 2013 | 93.93 | 94.38 | 92.30 | 92.56 | 354,759 | -1.36(-1.45%) |
Jul 23, 2013 | 94.84 | 94.89 | 93.73 | 93.92 | 339,721 | -0.76(-0.80%) |
Jul 22, 2013 | 94.73 | 95.66 | 94.36 | 94.68 | 315,549 | -0.36(-0.38%) |
Jul 19, 2013 | 94.31 | 95.14 | 94.15 | 95.04 | 267,215 | +0.40(+0.42%) |
Jul 18, 2013 | 94.67 | 95.11 | 94.34 | 94.64 | 271,312 | +0.46(+0.49%) |
Jul 17, 2013 | 95.09 | 95.20 | 94.03 | 94.18 | 293,784 | -0.34(-0.36%) |
Jul 16, 2013 | 94.93 | 95.22 | 93.70 | 94.52 | 310,690 | -0.16(-0.17%) |
Jul 15, 2013 | 94.97 | 95.35 | 93.82 | 94.68 | 158,762 | -0.08(-0.08%) |
Jul 12, 2013 | 94.55 | 95.02 | 94.18 | 94.76 | 163,747 | -0.18(-0.19%) |
Jul 11, 2013 | 96.05 | 96.22 | 94.37 | 94.94 | 221,579 | -0.28(-0.29%) |
Jul 10, 2013 | 95.81 | 96.25 | 94.76 | 95.22 | 272,565 | -0.77(-0.80%) |
Jul 09, 2013 | 95.75 | 96.25 | 95.52 | 95.99 | 318,421 | +0.47(+0.49%) |
Jul 08, 2013 | 94.58 | 95.83 | 94.58 | 95.52 | 438,777 | +1.06(+1.12%) |
Jul 05, 2013 | 92.94 | 94.59 | 92.49 | 94.46 | 126,888 | +1.92(+2.07%) |
Jul 03, 2013 | 91.95 | 92.89 | 91.61 | 92.54 | 334,223 | +0.03(+0.03%) |
Jul 02, 2013 | 91.98 | 93.63 | 91.94 | 92.51 | 349,426 | +0.56(+0.61%) |
Jul 01, 2013 | 91.20 | 93.26 | 90.64 | 91.95 | 528,776 | +1.66(+1.84%) |
Jun 28, 2013 | 89.25 | 91.34 | 88.93 | 90.29 | 3,592,721 | +0.97(+1.09%) |
Jun 27, 2013 | 89.78 | 89.94 | 88.30 | 89.32 | 439,861 | +0.43(+0.48%) |
Jun 26, 2013 | 89.97 | 89.97 | 88.16 | 88.89 | 322,415 | -0.15(-0.17%) |
Jun 25, 2013 | 89.60 | 89.99 | 88.17 | 89.04 | 441,927 | +0.74(+0.84%) |
Jun 24, 2013 | 87.80 | 89.10 | 86.48 | 88.30 | 338,859 | -1.20(-1.34%) |
Jun 21, 2013 | 89.45 | 90.51 | 87.96 | 89.50 | 636,448 | -0.64(-0.71%) |
Jun 20, 2013 | 90.05 | 90.53 | 89.45 | 90.14 | 413,043 | -1.71(-1.86%) |
Jun 19, 2013 | 92.50 | 92.82 | 91.70 | 91.85 | 394,125 | -0.65(-0.70%) |
Jun 18, 2013 | 91.83 | 93.21 | 91.25 | 92.50 | 272,483 | +1.06(+1.16%) |
Jun 17, 2013 | 90.32 | 92.01 | 90.32 | 91.44 | 256,629 | +1.90(+2.12%) |
Jun 14, 2013 | 90.16 | 90.75 | 89.27 | 89.54 | 407,735 | -0.36(-0.40%) |
Jun 13, 2013 | 89.25 | 90.54 | 88.90 | 89.90 | 593,282 | +0.70(+0.78%) |
Jun 12, 2013 | 90.57 | 90.57 | 88.96 | 89.20 | 280,135 | -0.56(-0.62%) |
Jun 11, 2013 | 89.55 | 90.38 | 88.64 | 89.76 | 216,771 | -1.13(-1.24%) |
Jun 10, 2013 | 92.01 | 92.06 | 90.35 | 90.89 | 243,577 | -0.97(-1.06%) |
Jun 07, 2013 | 90.73 | 92.07 | 90.08 | 91.86 | 199,559 | +1.19(+1.31%) |
Jun 06, 2013 | 89.35 | 90.68 | 89.08 | 90.67 | 267,231 | +1.27(+1.42%) |
Jun 05, 2013 | 89.87 | 90.76 | 89.30 | 89.40 | 351,638 | -0.61(-0.68%) |
Jun 04, 2013 | 91.23 | 92.02 | 89.50 | 90.01 | 382,044 | -1.61(-1.76%) |
Jun 03, 2013 | 90.54 | 91.80 | 89.69 | 91.62 | 378,045 | +1.17(+1.29%) |
May 31, 2013 | 92.05 | 92.21 | 90.41 | 90.45 | 270,827 | -2.23(-2.41%) |
May 30, 2013 | 93.09 | 93.43 | 91.77 | 92.68 | 160,120 | -0.73(-0.78%) |
May 29, 2013 | 94.01 | 94.41 | 92.96 | 93.41 | 436,226 | -1.40(-1.48%) |
May 28, 2013 | 92.89 | 95.43 | 91.98 | 94.81 | 455,368 | +3.90(+4.29%) |
May 24, 2013 | 90.23 | 91.00 | 89.36 | 90.91 | 162,757 | -0.36(-0.39%) |
May 23, 2013 | 89.99 | 91.28 | 89.70 | 91.27 | 299,809 | +0.16(+0.18%) |
May 22, 2013 | 92.59 | 93.12 | 90.50 | 91.11 | 285,382 | -1.49(-1.61%) |
May 21, 2013 | 93.16 | 93.55 | 92.18 | 92.60 | 261,724 | -0.66(-0.71%) |
May 20, 2013 | 92.61 | 93.37 | 92.29 | 93.26 | 249,033 | +0.34(+0.37%) |
May 17, 2013 | 92.33 | 93.30 | 91.93 | 92.92 | 240,680 | +1.54(+1.69%) |
May 16, 2013 | 92.50 | 92.53 | 91.06 | 91.38 | 242,431 | -0.80(-0.87%) |
May 15, 2013 | 91.29 | 92.48 | 90.94 | 92.18 | 211,202 | +1.11(+1.22%) |
May 13, 2013 | 90.87 | 91.27 | 90.47 | 91.07 | 220,027 | +0.10(+0.11%) |
May 10, 2013 | 90.93 | 91.27 | 90.16 | 90.97 | 253,782 | -0.11(-0.12%) |
May 09, 2013 | 91.67 | 91.99 | 90.31 | 91.08 | 260,132 | -0.59(-0.64%) |
May 08, 2013 | 91.27 | 91.68 | 90.19 | 91.67 | 304,270 | +0.53(+0.58%) |
May 07, 2013 | 89.00 | 91.15 | 88.60 | 91.14 | 488,396 | +2.15(+2.42%) |
May 06, 2013 | 87.22 | 89.41 | 87.22 | 88.99 | 517,527 | +1.41(+1.61%) |
May 03, 2013 | 87.00 | 87.95 | 84.80 | 87.58 | 410,470 | +2.78(+3.28%) |
May 02, 2013 | 83.81 | 85.06 | 83.05 | 84.80 | 357,864 | +1.36(+1.63%) |
May 01, 2013 | 82.80 | 83.62 | 82.59 | 83.44 | 511,145 | -0.27(-0.32%) |
Apr 30, 2013 | 82.11 | 83.71 | 81.79 | 83.71 | 472,136 | +1.56(+1.90%) |
Apr 29, 2013 | 81.27 | 82.45 | 80.57 | 82.15 | 378,191 | +1.35(+1.67%) |
Apr 26, 2013 | 80.79 | 81.55 | 80.76 | 80.80 | 418,526 | -0.03(-0.04%) |
Apr 25, 2013 | 80.90 | 81.83 | 80.47 | 80.83 | 349,805 | -0.18(-0.22%) |
Apr 24, 2013 | 79.44 | 81.42 | 79.44 | 81.01 | 388,328 | +1.65(+2.08%) |
Apr 23, 2013 | 78.83 | 79.51 | 78.42 | 79.36 | 215,504 | +0.72(+0.92%) |
Apr 22, 2013 | 78.33 | 78.76 | 77.48 | 78.64 | 261,348 | +0.91(+1.17%) |
Apr 19, 2013 | 78.04 | 78.17 | 76.44 | 77.73 | 252,825 | -0.29(-0.37%) |
Apr 18, 2013 | 78.06 | 78.95 | 77.13 | 78.02 | 212,666 | +0.60(+0.77%) |
Apr 17, 2013 | 78.79 | 79.04 | 76.56 | 77.42 | 306,257 | -2.29(-2.87%) |
Apr 16, 2013 | 79.89 | 80.19 | 78.17 | 79.71 | 451,392 | +0.71(+0.90%) |
Apr 15, 2013 | 82.23 | 82.29 | 78.98 | 79.00 | 463,395 | -4.37(-5.24%) |
Apr 12, 2013 | 84.92 | 84.92 | 82.73 | 83.37 | 236,009 | -2.35(-2.74%) |
Apr 11, 2013 | 85.87 | 86.43 | 85.18 | 85.72 | 189,940 | -0.06(-0.07%) |
Apr 10, 2013 | 84.97 | 86.41 | 84.67 | 85.78 | 228,943 | +0.85(+1.00%) |
Apr 09, 2013 | 84.66 | 85.36 | 83.87 | 84.93 | 281,567 | +0.14(+0.17%) |
Apr 08, 2013 | 84.11 | 84.83 | 82.80 | 84.79 | 293,989 | +1.73(+2.08%) |
Apr 05, 2013 | 81.05 | 83.11 | 80.96 | 83.06 | 382,923 | +0.47(+0.57%) |
Apr 04, 2013 | 82.55 | 82.87 | 81.81 | 82.59 | 162,588 | -0.03(-0.04%) |
Apr 03, 2013 | 84.92 | 85.15 | 81.53 | 82.62 | 429,487 | -2.51(-2.95%) |
Apr 02, 2013 | 85.54 | 86.11 | 84.59 | 85.13 | 307,188 | -0.47(-0.55%) |
Apr 01, 2013 | 87.20 | 87.39 | 85.13 | 85.60 | 226,202 | -1.57(-1.80%) |
Mar 28, 2013 | 87.80 | 88.12 | 86.97 | 87.17 | 217,587 | -0.63(-0.72%) |
Mar 27, 2013 | 87.22 | 87.99 | 87.12 | 87.80 | 205,138 | -0.20(-0.23%) |
Mar 26, 2013 | 87.21 | 88.12 | 86.75 | 88.00 | 246,379 | +1.01(+1.16%) |
Mar 25, 2013 | 86.22 | 87.50 | 85.39 | 86.99 | 286,333 | +0.79(+0.92%) |
Mar 22, 2013 | 86.10 | 86.44 | 85.30 | 86.20 | 204,271 | +0.37(+0.43%) |
Mar 21, 2013 | 85.13 | 86.39 | 85.03 | 85.83 | 344,081 | -0.07(-0.08%) |
Mar 20, 2013 | 85.03 | 86.28 | 84.92 | 85.90 | 298,403 | +1.33(+1.57%) |
Mar 19, 2013 | 84.49 | 84.86 | 83.66 | 84.57 | 402,136 | +0.08(+0.09%) |
Mar 18, 2013 | 83.62 | 84.97 | 83.53 | 84.49 | 200,986 | -0.64(-0.75%) |
Mar 15, 2013 | 84.25 | 85.57 | 84.16 | 85.13 | 745,763 | +0.20(+0.24%) |
Mar 14, 2013 | 83.83 | 85.12 | 83.39 | 84.93 | 418,174 | +1.56(+1.87%) |
Mar 13, 2013 | 84.68 | 84.98 | 83.27 | 83.37 | 507,882 | -0.32(-0.38%) |
Mar 12, 2013 | 83.74 | 83.99 | 82.86 | 83.69 | 137,441 | +0.17(+0.20%) |
Mar 11, 2013 | 83.15 | 83.55 | 82.72 | 83.52 | 108,727 | -0.13(-0.16%) |
Mar 08, 2013 | 83.76 | 84.08 | 82.75 | 83.65 | 180,430 | +0.90(+1.09%) |
Mar 07, 2013 | 83.64 | 84.22 | 82.59 | 82.75 | 714,694 | +1.76(+2.17%) |
Mar 06, 2013 | 81.42 | 82.45 | 80.61 | 80.99 | 159,991 | -0.45(-0.55%) |
Mar 05, 2013 | 80.64 | 81.62 | 79.72 | 81.44 | 272,362 | +1.40(+1.75%) |
Mar 04, 2013 | 80.63 | 81.19 | 79.13 | 80.04 | 289,470 | -0.83(-1.03%) |
Mar 01, 2013 | 81.42 | 81.71 | 78.28 | 80.87 | 546,528 | -1.36(-1.65%) |
Feb 28, 2013 | 81.79 | 82.81 | 81.03 | 82.23 | 303,951 | +0.07(+0.09%) |
Feb 27, 2013 | 80.34 | 82.61 | 80.34 | 82.16 | 194,542 | +1.92(+2.39%) |
Feb 26, 2013 | 80.04 | 80.64 | 78.99 | 80.24 | 213,535 | +0.75(+0.94%) |
Feb 25, 2013 | 82.28 | 82.67 | 79.44 | 79.49 | 274,986 | -2.39(-2.92%) |
Feb 22, 2013 | 81.75 | 82.38 | 81.38 | 81.88 | 362,209 | +0.57(+0.70%) |
Feb 21, 2013 | 83.12 | 83.14 | 81.28 | 81.31 | 351,959 | -1.80(-2.17%) |
Feb 20, 2013 | 85.24 | 85.55 | 83.04 | 83.11 | 217,211 | -2.02(-2.37%) |
Feb 19, 2013 | 84.39 | 85.49 | 84.39 | 85.13 | 138,831 | +1.03(+1.22%) |
Feb 15, 2013 | 84.77 | 85.21 | 83.73 | 84.10 | 300,870 | -0.72(-0.85%) |
Feb 14, 2013 | 82.91 | 85.34 | 82.54 | 84.82 | 312,731 | +1.65(+1.98%) |
Feb 13, 2013 | 81.89 | 83.18 | 81.49 | 83.17 | 276,435 | +1.26(+1.54%) |
Feb 12, 2013 | 82.00 | 82.43 | 81.31 | 81.91 | 261,445 | +0.18(+0.22%) |
Feb 11, 2013 | 81.81 | 81.92 | 80.94 | 81.73 | 174,107 | -0.13(-0.16%) |
Feb 08, 2013 | 81.43 | 82.00 | 80.98 | 81.86 | 183,041 | +0.77(+0.95%) |
Feb 07, 2013 | 81.22 | 81.52 | 80.54 | 81.09 | 195,962 | +0.01(+0.01%) |
Feb 06, 2013 | 81.01 | 81.47 | 80.47 | 81.08 | 167,773 | +0.21(+0.26%) |
Feb 04, 2013 | 81.00 | 82.01 | 80.83 | 80.87 | 180,050 | -0.91(-1.11%) |
Feb 01, 2013 | 81.38 | 82.09 | 80.31 | 81.78 | 271,618 | +0.69(+0.85%) |
Jan 31, 2013 | 80.04 | 81.72 | 80.00 | 81.09 | 296,882 | +0.58(+0.72%) |
Jan 30, 2013 | 81.92 | 82.06 | 80.38 | 80.51 | 308,902 | -1.43(-1.75%) |
Jan 29, 2013 | 82.00 | 82.32 | 81.30 | 81.94 | 249,575 | +0.31(+0.38%) |
Jan 28, 2013 | 81.99 | 82.00 | 80.91 | 81.63 | 341,350 | -0.32(-0.39%) |
Jan 25, 2013 | 79.82 | 82.21 | 79.42 | 81.95 | 386,664 | +2.74(+3.46%) |
Jan 24, 2013 | 79.24 | 83.37 | 78.30 | 79.21 | 310,511 | +0.06(+0.08%) |
Jan 23, 2013 | 78.73 | 80.00 | 78.73 | 79.15 | 315,435 | +0.21(+0.27%) |
Jan 22, 2013 | 78.11 | 79.64 | 77.57 | 78.94 | 278,521 | +0.77(+0.99%) |
Jan 18, 2013 | 77.93 | 78.51 | 77.22 | 78.17 | 542,090 | +0.22(+0.28%) |
Jan 17, 2013 | 78.64 | 78.89 | 77.60 | 77.95 | 170,449 | -0.23(-0.29%) |
Jan 16, 2013 | 77.03 | 78.49 | 76.95 | 78.18 | 171,293 | +0.85(+1.10%) |
Jan 15, 2013 | 75.36 | 77.64 | 75.36 | 77.33 | 194,850 | +1.59(+2.10%) |
Jan 14, 2013 | 76.26 | 76.63 | 75.38 | 75.74 | 155,834 | -0.96(-1.25%) |
Jan 11, 2013 | 76.78 | 77.34 | 76.33 | 76.70 | 128,023 | +0.16(+0.21%) |
Jan 10, 2013 | 76.85 | 76.98 | 75.67 | 76.54 | 174,696 | +0.11(+0.14%) |
Jan 09, 2013 | 76.16 | 76.45 | 75.79 | 76.43 | 109,301 | +0.42(+0.55%) |
Jan 08, 2013 | 75.94 | 76.49 | 75.67 | 76.01 | 176,880 | -0.01(-0.01%) |
Jan 07, 2013 | 75.74 | 76.19 | 74.94 | 76.02 | 257,573 | -0.19(-0.25%) |
Jan 04, 2013 | 76.08 | 76.74 | 75.75 | 76.21 | 189,778 | +0.38(+0.50%) |
Jan 03, 2013 | 75.18 | 76.36 | 75.10 | 75.83 | 342,779 | +0.55(+0.73%) |
Jan 02, 2013 | 74.69 | 75.28 | 73.02 | 75.28 | 393,546 | +2.26(+3.10%) |
Dec 31, 2012 | 71.10 | 73.19 | 71.10 | 73.02 | 205,119 | +1.97(+2.77%) |
Dec 28, 2012 | 70.76 | 71.78 | 70.12 | 71.05 | 239,870 | -0.25(-0.35%) |
Dec 27, 2012 | 70.29 | 71.59 | 69.81 | 71.30 | 196,515 | +1.05(+1.49%) |
Dec 26, 2012 | 71.44 | 71.63 | 70.05 | 70.25 | 149,477 | -0.80(-1.13%) |
Dec 24, 2012 | 71.52 | 71.74 | 70.87 | 71.05 | 87,372 | -0.66(-0.92%) |
Dec 21, 2012 | 72.12 | 72.75 | 71.23 | 71.71 | 662,947 | -1.16(-1.59%) |
Dec 20, 2012 | 72.09 | 73.54 | 72.09 | 72.87 | 328,268 | +1.27(+1.77%) |
Dec 19, 2012 | 72.44 | 73.10 | 71.57 | 71.60 | 265,258 | -0.84(-1.16%) |
Dec 18, 2012 | 70.00 | 72.64 | 69.51 | 72.44 | 282,553 | +2.18(+3.10%) |
Dec 17, 2012 | 71.01 | 71.01 | 69.80 | 70.26 | 244,330 | -0.58(-0.82%) |
Dec 14, 2012 | 70.87 | 71.65 | 70.70 | 70.84 | 208,683 | -1.00(-1.39%) |
Dec 13, 2012 | 71.21 | 72.50 | 70.94 | 71.84 | 405,719 | +0.57(+0.80%) |
Dec 12, 2012 | 71.90 | 72.17 | 71.03 | 71.27 | 176,440 | -0.26(-0.36%) |
Dec 11, 2012 | 71.01 | 71.87 | 70.62 | 71.53 | 217,556 | +0.86(+1.22%) |
Dec 10, 2012 | 70.70 | 70.85 | 69.96 | 70.67 | 152,279 | +0.08(+0.11%) |
Dec 07, 2012 | 70.66 | 70.95 | 70.16 | 70.59 | 150,255 | +0.37(+0.53%) |
Dec 06, 2012 | 70.22 | 70.46 | 69.73 | 70.22 | 83,639 | -0.20(-0.28%) |
Dec 05, 2012 | 71.01 | 71.67 | 70.32 | 70.42 | 236,804 | -0.39(-0.55%) |
Dec 04, 2012 | 70.68 | 71.44 | 70.48 | 70.81 | 203,515 | +0.44(+0.63%) |
Nov 30, 2012 | 70.69 | 71.18 | 69.89 | 70.37 | 201,998 | -0.06(-0.09%) |
Nov 29, 2012 | 70.23 | 71.28 | 70.08 | 70.43 | 144,355 | +0.66(+0.95%) |
Nov 28, 2012 | 68.38 | 69.82 | 67.82 | 69.77 | 145,461 | +1.01(+1.47%) |
Nov 27, 2012 | 69.38 | 69.92 | 68.65 | 68.76 | 178,692 | -0.78(-1.12%) |
Nov 26, 2012 | 69.93 | 70.37 | 69.30 | 69.54 | 151,564 | -0.89(-1.26%) |
Nov 23, 2012 | 69.81 | 70.44 | 69.09 | 70.43 | 71,241 | +1.08(+1.56%) |
Nov 21, 2012 | 69.90 | 70.12 | 68.86 | 69.35 | 167,092 | -0.30(-0.43%) |
Nov 20, 2012 | 70.18 | 70.31 | 69.00 | 69.65 | 220,968 | -1.00(-1.42%) |
Nov 19, 2012 | 69.56 | 70.65 | 69.08 | 70.65 | 220,129 | +2.12(+3.09%) |
Nov 16, 2012 | 67.18 | 69.07 | 65.73 | 68.53 | 470,881 | +0.97(+1.44%) |
Nov 15, 2012 | 66.57 | 68.33 | 66.37 | 67.56 | 181,457 | +0.67(+1.00%) |
Nov 14, 2012 | 67.92 | 68.05 | 66.80 | 66.89 | 194,448 | -0.71(-1.05%) |
Nov 13, 2012 | 67.20 | 68.89 | 67.20 | 67.60 | 227,288 | -0.87(-1.27%) |
Nov 12, 2012 | 67.45 | 69.55 | 67.45 | 68.47 | 248,618 | +1.93(+2.90%) |
Nov 09, 2012 | 66.01 | 67.80 | 65.16 | 66.54 | 297,211 | -0.84(-1.25%) |
Nov 08, 2012 | 68.45 | 68.75 | 67.03 | 67.38 | 217,359 | -0.39(-0.58%) |
Nov 07, 2012 | 69.10 | 69.10 | 67.59 | 67.77 | 163,680 | -2.44(-3.48%) |
Nov 06, 2012 | 69.02 | 70.53 | 68.70 | 70.21 | 189,795 | +1.51(+2.20%) |
Nov 05, 2012 | 67.61 | 69.09 | 66.95 | 68.70 | 202,873 | +1.20(+1.78%) |
Nov 02, 2012 | 70.87 | 70.87 | 66.77 | 67.50 | 368,442 | -3.22(-4.55%) |
Nov 01, 2012 | 69.16 | 71.07 | 68.85 | 70.72 | 344,519 | +1.46(+2.11%) |
Oct 31, 2012 | 69.24 | 69.40 | 67.84 | 69.26 | 311,888 | -0.29(-0.42%) |
Oct 26, 2012 | 69.27 | 69.55 | 69.55 | 69.55 | 185,800 | +0.30(+0.43%) |
Oct 25, 2012 | 68.32 | 69.27 | 68.13 | 69.25 | 229,434 | +1.31(+1.93%) |
Oct 24, 2012 | 67.75 | 68.04 | 67.34 | 67.94 | 335,241 | +0.38(+0.56%) |
Oct 23, 2012 | 67.50 | 67.70 | 66.30 | 67.56 | 229,768 | -1.52(-2.20%) |
Oct 19, 2012 | 70.83 | 71.45 | 69.01 | 69.08 | 255,438 | -2.25(-3.15%) |
Oct 18, 2012 | 70.87 | 71.50 | 70.49 | 71.33 | 201,561 | +0.29(+0.41%) |
Oct 17, 2012 | 69.87 | 71.29 | 69.57 | 71.04 | 155,983 | +1.16(+1.66%) |
Oct 16, 2012 | 69.58 | 70.23 | 69.55 | 69.88 | 165,801 | +0.67(+0.97%) |
Oct 15, 2012 | 68.89 | 69.22 | 67.75 | 69.21 | 183,711 | +0.55(+0.80%) |
Oct 12, 2012 | 69.25 | 69.34 | 68.26 | 68.66 | 137,681 | -0.86(-1.24%) |
Oct 11, 2012 | 69.64 | 70.12 | 69.04 | 69.52 | 106,824 | +0.63(+0.91%) |
Oct 10, 2012 | 69.16 | 69.68 | 68.45 | 68.89 | 111,233 | -0.46(-0.66%) |
Oct 09, 2012 | 69.70 | 70.36 | 69.11 | 69.35 | 215,389 | -0.47(-0.67%) |
Oct 08, 2012 | 69.46 | 70.03 | 69.18 | 69.82 | 185,272 | -0.18(-0.26%) |
Oct 05, 2012 | 71.01 | 71.23 | 69.72 | 70.00 | 175,927 | -0.55(-0.78%) |
Oct 04, 2012 | 69.42 | 70.66 | 68.62 | 70.55 | 251,614 | +1.60(+2.32%) |
Oct 03, 2012 | 72.08 | 72.14 | 68.70 | 68.95 | 275,275 | -3.23(-4.47%) |
Oct 02, 2012 | 71.69 | 72.26 | 70.97 | 72.18 | 458,542 | +0.81(+1.13%) |