Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 69.77 | 70.47 | 69.28 | 69.73 | 0 | -0.06(-0.08%) |
Jul 30, 2013 | 69.28 | 70.08 | 69.28 | 69.79 | 0 | +0.63(+0.92%) |
Jul 29, 2013 | 69.49 | 69.57 | 68.98 | 69.15 | 0 | -0.39(-0.56%) |
Jul 26, 2013 | 69.97 | 69.97 | 68.50 | 69.54 | 0 | -0.80(-1.14%) |
Jul 25, 2013 | 67.79 | 70.68 | 67.56 | 70.34 | 0 | +2.56(+3.78%) |
Jul 24, 2013 | 68.37 | 68.84 | 67.45 | 67.79 | 0 | -0.50(-0.73%) |
Jul 23, 2013 | 68.51 | 68.65 | 68.05 | 68.28 | 0 | -0.20(-0.29%) |
Jul 22, 2013 | 68.05 | 68.80 | 67.72 | 68.48 | 0 | +0.58(+0.85%) |
Jul 19, 2013 | 68.04 | 68.34 | 67.62 | 67.90 | 0 | -0.24(-0.36%) |
Jul 18, 2013 | 68.08 | 68.53 | 67.79 | 68.15 | 0 | +0.22(+0.33%) |
Jul 17, 2013 | 68.19 | 68.46 | 67.85 | 67.92 | 35,352 | -0.27(-0.40%) |
Jul 16, 2013 | 68.33 | 68.92 | 67.68 | 68.20 | 0 | -0.28(-0.41%) |
Jul 15, 2013 | 69.78 | 70.04 | 67.26 | 68.48 | 0 | -1.30(-1.86%) |
Jul 12, 2013 | 69.39 | 70.11 | 68.96 | 69.78 | 0 | +0.04(+0.06%) |
Jul 11, 2013 | 69.41 | 69.91 | 68.73 | 69.74 | 0 | +0.87(+1.26%) |
Jul 10, 2013 | 68.38 | 69.26 | 68.38 | 68.87 | 0 | +0.23(+0.34%) |
Jul 09, 2013 | 69.33 | 69.35 | 67.92 | 68.64 | 0 | -0.90(-1.29%) |
Jul 08, 2013 | 72.94 | 73.43 | 69.36 | 69.53 | 117,251 | -3.43(-4.70%) |
Jul 05, 2013 | 73.76 | 73.76 | 72.24 | 72.96 | 0 | +0.20(+0.27%) |
Jul 03, 2013 | 72.51 | 72.98 | 72.01 | 72.77 | 0 | +0.01(+0.01%) |
Jul 02, 2013 | 73.06 | 74.23 | 72.51 | 72.76 | 0 | -1.09(-1.48%) |
Jul 01, 2013 | 71.42 | 73.93 | 71.24 | 73.85 | 0 | +2.72(+3.82%) |
Jun 28, 2013 | 70.90 | 71.49 | 70.45 | 71.14 | 278,220 | +0.10(+0.14%) |
Jun 27, 2013 | 70.78 | 71.30 | 70.42 | 71.04 | 0 | +0.44(+0.62%) |
Jun 26, 2013 | 72.51 | 72.66 | 70.48 | 70.60 | 0 | -1.50(-2.09%) |
Jun 25, 2013 | 72.83 | 73.11 | 70.51 | 72.10 | 0 | -0.29(-0.40%) |
Jun 24, 2013 | 72.10 | 72.80 | 71.88 | 72.40 | 0 | +0.07(+0.09%) |
Jun 21, 2013 | 72.18 | 72.70 | 70.96 | 72.33 | 90,752 | +0.19(+0.26%) |
Jun 20, 2013 | 72.43 | 73.23 | 71.73 | 72.14 | 0 | -1.04(-1.41%) |
Jun 19, 2013 | 74.15 | 74.15 | 72.99 | 73.18 | 0 | -0.88(-1.19%) |
Jun 18, 2013 | 72.80 | 74.14 | 72.80 | 74.06 | 0 | +1.10(+1.51%) |
Jun 17, 2013 | 73.65 | 73.99 | 72.57 | 72.95 | 45,708 | -0.28(-0.39%) |
Jun 14, 2013 | 73.67 | 73.67 | 72.82 | 73.24 | 0 | -0.44(-0.60%) |
Jun 13, 2013 | 73.45 | 74.05 | 73.09 | 73.67 | 17,821 | +0.58(+0.79%) |
Jun 12, 2013 | 73.73 | 73.91 | 72.80 | 73.10 | 43,785 | -0.37(-0.51%) |
Jun 11, 2013 | 73.91 | 74.21 | 73.30 | 73.47 | 37,272 | -1.34(-1.79%) |
Jun 10, 2013 | 75.49 | 75.49 | 74.60 | 74.81 | 0 | -0.65(-0.87%) |
Jun 07, 2013 | 75.40 | 75.55 | 74.66 | 75.46 | 0 | +0.36(+0.48%) |
Jun 06, 2013 | 74.41 | 75.91 | 73.34 | 75.10 | 88,811 | +0.85(+1.14%) |
Jun 05, 2013 | 75.35 | 75.40 | 70.42 | 74.25 | 0 | -4.09(-5.22%) |
Jun 04, 2013 | 77.93 | 78.57 | 77.31 | 78.34 | 0 | +0.29(+0.37%) |
Jun 03, 2013 | 77.61 | 78.51 | 77.39 | 78.04 | 61,972 | +0.51(+0.65%) |
May 31, 2013 | 78.13 | 78.76 | 77.18 | 77.54 | 44,662 | -1.12(-1.43%) |
May 30, 2013 | 78.23 | 78.72 | 77.87 | 78.66 | 19,253 | +0.45(+0.57%) |
May 29, 2013 | 78.26 | 78.75 | 77.60 | 78.21 | 21,513 | -0.71(-0.90%) |
May 28, 2013 | 78.74 | 79.23 | 77.46 | 78.92 | 48,408 | +0.92(+1.18%) |
May 24, 2013 | 78.08 | 78.43 | 77.44 | 78.01 | 0 | -0.27(-0.35%) |
May 23, 2013 | 78.13 | 78.53 | 76.99 | 78.28 | 0 | -0.13(-0.16%) |
May 22, 2013 | 79.27 | 80.42 | 78.26 | 78.41 | 0 | -0.92(-1.16%) |
May 21, 2013 | 80.54 | 80.76 | 79.06 | 79.32 | 0 | -1.04(-1.30%) |
May 20, 2013 | 80.02 | 80.83 | 79.90 | 80.37 | 0 | +0.04(+0.05%) |
May 17, 2013 | 79.84 | 80.33 | 78.90 | 80.33 | 0 | +0.97(+1.22%) |
May 16, 2013 | 78.97 | 79.99 | 78.84 | 79.36 | 66,542 | +0.05(+0.06%) |
May 15, 2013 | 78.41 | 79.40 | 78.03 | 79.31 | 0 | +1.42(+1.83%) |
May 13, 2013 | 79.39 | 79.39 | 77.70 | 77.89 | 0 | -0.45(-0.57%) |
May 10, 2013 | 77.99 | 78.52 | 77.47 | 78.34 | 0 | +0.65(+0.84%) |
May 09, 2013 | 77.93 | 78.30 | 77.64 | 77.68 | 0 | -0.48(-0.61%) |
May 08, 2013 | 77.39 | 78.40 | 77.19 | 78.16 | 0 | +0.56(+0.72%) |
May 07, 2013 | 76.44 | 77.86 | 76.44 | 77.61 | 0 | +1.24(+1.62%) |
May 06, 2013 | 76.40 | 76.43 | 75.64 | 76.37 | 0 | +0.13(+0.17%) |
May 03, 2013 | 76.05 | 77.38 | 75.24 | 76.24 | 0 | +1.00(+1.34%) |
May 02, 2013 | 74.85 | 75.87 | 74.30 | 75.24 | 0 | +0.51(+0.68%) |
May 01, 2013 | 77.12 | 77.66 | 74.64 | 74.73 | 55,385 | -2.80(-3.61%) |
Apr 30, 2013 | 77.25 | 77.80 | 77.09 | 77.53 | 0 | +0.25(+0.33%) |
Apr 29, 2013 | 77.57 | 77.69 | 77.05 | 77.27 | 18,042 | +0.05(+0.06%) |
Apr 26, 2013 | 78.62 | 78.62 | 76.62 | 77.23 | 27,966 | -1.29(-1.64%) |
Apr 25, 2013 | 79.15 | 79.55 | 78.39 | 78.51 | 26,484 | -0.66(-0.84%) |
Apr 24, 2013 | 79.15 | 79.33 | 78.38 | 79.18 | 40,896 | -0.17(-0.21%) |
Apr 23, 2013 | 78.49 | 79.37 | 78.27 | 79.34 | 57,744 | +1.30(+1.66%) |
Apr 22, 2013 | 77.80 | 78.17 | 76.99 | 78.04 | 45,952 | +0.08(+0.10%) |
Apr 19, 2013 | 76.60 | 78.17 | 76.44 | 77.97 | 35,218 | +1.38(+1.80%) |
Apr 18, 2013 | 76.37 | 77.20 | 75.96 | 76.59 | 50,527 | +0.52(+0.68%) |
Apr 17, 2013 | 76.35 | 76.52 | 75.51 | 76.07 | 71,075 | -0.95(-1.23%) |
Apr 16, 2013 | 76.60 | 77.19 | 75.74 | 77.02 | 43,480 | +0.95(+1.24%) |
Apr 15, 2013 | 76.44 | 77.24 | 75.31 | 76.07 | 75,940 | -0.86(-1.12%) |
Apr 12, 2013 | 76.80 | 77.11 | 76.12 | 76.93 | 44,715 | -0.31(-0.40%) |
Apr 11, 2013 | 77.20 | 77.55 | 76.80 | 77.24 | 15,723 | +0.10(+0.13%) |
Apr 10, 2013 | 76.43 | 77.51 | 76.43 | 77.15 | 26,200 | +0.84(+1.10%) |
Apr 09, 2013 | 77.11 | 77.60 | 75.94 | 76.31 | 27,363 | -0.49(-0.64%) |
Apr 08, 2013 | 77.30 | 77.86 | 75.96 | 76.80 | 22,782 | -0.16(-0.20%) |
Apr 05, 2013 | 76.22 | 77.11 | 76.13 | 76.95 | 38,384 | -0.13(-0.16%) |
Apr 04, 2013 | 76.94 | 77.31 | 76.60 | 77.08 | 49,075 | +0.12(+0.15%) |
Apr 03, 2013 | 77.24 | 77.40 | 76.61 | 76.96 | 58,108 | -0.05(-0.06%) |
Apr 02, 2013 | 77.39 | 78.08 | 76.51 | 77.01 | 37,623 | +0.06(+0.08%) |
Apr 01, 2013 | 76.91 | 77.47 | 76.69 | 76.95 | 61,534 | -0.13(-0.16%) |
Mar 28, 2013 | 76.91 | 77.46 | 76.45 | 77.08 | 44,717 | +0.28(+0.37%) |
Mar 27, 2013 | 76.91 | 77.35 | 76.29 | 76.80 | 56,701 | -0.76(-0.98%) |
Mar 26, 2013 | 77.87 | 77.94 | 76.44 | 77.56 | 43,181 | +0.08(+0.10%) |
Mar 25, 2013 | 77.45 | 77.88 | 76.02 | 77.48 | 89,230 | +0.50(+0.65%) |
Mar 22, 2013 | 76.74 | 77.25 | 76.36 | 76.98 | 36,920 | +0.73(+0.96%) |
Mar 21, 2013 | 75.99 | 76.85 | 75.88 | 76.25 | 70,458 | -0.01(-0.01%) |
Mar 20, 2013 | 75.84 | 76.37 | 74.87 | 76.26 | 119,745 | +0.60(+0.80%) |
Mar 19, 2013 | 75.67 | 76.05 | 75.30 | 75.65 | 46,337 | +0.25(+0.34%) |
Mar 18, 2013 | 76.22 | 76.75 | 75.13 | 75.40 | 60,854 | -1.37(-1.79%) |
Mar 15, 2013 | 77.80 | 77.87 | 76.29 | 76.78 | 79,157 | -0.87(-1.12%) |
Mar 14, 2013 | 77.65 | 78.09 | 77.24 | 77.64 | 52,280 | +0.00(+0.00%) |
Mar 13, 2013 | 77.82 | 79.16 | 77.54 | 77.64 | 79,632 | +0.02(+0.02%) |
Mar 12, 2013 | 75.37 | 78.50 | 74.82 | 77.62 | 238,345 | +5.89(+8.22%) |
Mar 11, 2013 | 71.87 | 72.27 | 71.42 | 71.73 | 64,872 | -0.60(-0.84%) |
Mar 08, 2013 | 72.61 | 72.75 | 71.94 | 72.33 | 47,856 | +0.24(+0.34%) |
Mar 07, 2013 | 71.70 | 72.37 | 71.55 | 72.09 | 40,846 | +0.28(+0.39%) |
Mar 06, 2013 | 72.39 | 73.04 | 71.23 | 71.81 | 75,036 | -0.44(-0.61%) |
Mar 05, 2013 | 72.79 | 73.27 | 71.93 | 72.25 | 55,072 | -0.13(-0.17%) |
Mar 04, 2013 | 72.24 | 72.92 | 71.86 | 72.37 | 106,765 | -0.24(-0.34%) |
Mar 01, 2013 | 71.74 | 72.81 | 71.29 | 72.62 | 36,371 | +0.34(+0.47%) |
Feb 28, 2013 | 72.42 | 72.83 | 72.09 | 72.27 | 75,777 | +0.01(+0.01%) |
Feb 27, 2013 | 70.92 | 72.89 | 70.92 | 72.26 | 73,474 | +0.72(+1.01%) |
Feb 26, 2013 | 70.89 | 72.02 | 69.79 | 71.54 | 71,097 | +0.91(+1.28%) |
Feb 25, 2013 | 72.33 | 72.42 | 70.53 | 70.64 | 73,555 | -1.40(-1.95%) |
Feb 22, 2013 | 71.89 | 72.68 | 71.63 | 72.04 | 70,232 | +0.55(+0.76%) |
Feb 21, 2013 | 72.72 | 72.72 | 70.37 | 71.50 | 99,184 | -1.34(-1.85%) |
Feb 20, 2013 | 74.31 | 74.51 | 72.74 | 72.84 | 83,647 | -1.66(-2.22%) |
Feb 19, 2013 | 72.56 | 74.62 | 72.31 | 74.50 | 94,116 | +1.93(+2.66%) |
Feb 15, 2013 | 73.39 | 73.60 | 72.46 | 72.57 | 77,168 | -0.40(-0.55%) |
Feb 14, 2013 | 72.96 | 73.87 | 72.63 | 72.97 | 52,166 | -0.27(-0.37%) |
Feb 13, 2013 | 73.13 | 73.51 | 72.69 | 73.24 | 108,924 | +0.13(+0.17%) |
Feb 12, 2013 | 73.13 | 73.65 | 72.75 | 73.11 | 40,919 | -0.13(-0.17%) |
Feb 11, 2013 | 74.04 | 74.20 | 72.85 | 73.24 | 45,744 | -1.05(-1.42%) |
Feb 08, 2013 | 73.41 | 74.52 | 73.09 | 74.29 | 50,258 | +0.86(+1.17%) |
Feb 07, 2013 | 73.74 | 74.13 | 72.56 | 73.43 | 45,572 | -0.54(-0.72%) |
Feb 06, 2013 | 73.69 | 74.28 | 73.18 | 73.97 | 90,032 | +0.41(+0.56%) |
Feb 04, 2013 | 74.58 | 74.66 | 73.24 | 73.56 | 46,821 | -1.43(-1.91%) |
Feb 01, 2013 | 74.71 | 75.85 | 74.38 | 74.99 | 113,920 | +0.77(+1.04%) |
Jan 31, 2013 | 75.17 | 75.17 | 73.43 | 74.22 | 71,300 | -0.88(-1.17%) |
Jan 30, 2013 | 77.53 | 77.73 | 74.81 | 75.10 | 81,231 | -2.66(-3.42%) |
Jan 29, 2013 | 77.21 | 77.79 | 76.59 | 77.76 | 110,480 | +0.59(+0.77%) |
Jan 28, 2013 | 75.91 | 77.29 | 75.91 | 77.16 | 105,908 | +0.71(+0.93%) |
Jan 25, 2013 | 76.26 | 76.67 | 75.42 | 76.45 | 165,882 | +0.29(+0.38%) |
Jan 24, 2013 | 76.09 | 76.54 | 75.38 | 76.16 | 95,353 | -0.03(-0.04%) |
Jan 23, 2013 | 73.93 | 76.33 | 73.93 | 76.19 | 101,343 | +2.36(+3.19%) |
Jan 22, 2013 | 73.20 | 73.83 | 73.08 | 73.83 | 70,389 | +0.48(+0.65%) |
Jan 18, 2013 | 74.20 | 74.20 | 73.24 | 73.36 | 69,237 | -0.97(-1.31%) |
Jan 17, 2013 | 74.55 | 74.78 | 73.87 | 74.33 | 63,541 | -0.15(-0.20%) |
Jan 16, 2013 | 73.83 | 75.00 | 73.83 | 74.48 | 43,894 | +0.39(+0.53%) |
Jan 15, 2013 | 73.44 | 74.25 | 73.44 | 74.09 | 24,054 | +0.22(+0.30%) |
Jan 14, 2013 | 73.77 | 74.51 | 73.69 | 73.86 | 49,034 | -0.24(-0.33%) |
Jan 11, 2013 | 74.07 | 74.79 | 73.85 | 74.11 | 46,795 | +0.18(+0.24%) |
Jan 10, 2013 | 73.14 | 73.96 | 73.02 | 73.93 | 42,903 | +0.73(+1.00%) |
Jan 09, 2013 | 72.68 | 73.36 | 72.36 | 73.20 | 166,267 | +0.53(+0.72%) |
Jan 08, 2013 | 72.25 | 73.42 | 72.25 | 72.67 | 223,987 | +0.44(+0.61%) |
Jan 07, 2013 | 71.94 | 72.79 | 71.94 | 72.24 | 47,791 | -0.35(-0.48%) |
Jan 04, 2013 | 71.99 | 72.96 | 71.64 | 72.59 | 68,385 | +0.80(+1.11%) |
Jan 03, 2013 | 72.87 | 73.58 | 71.46 | 71.79 | 92,283 | -1.22(-1.67%) |
Jan 02, 2013 | 74.17 | 74.46 | 72.63 | 73.01 | 103,688 | +0.62(+0.86%) |
Dec 31, 2012 | 71.65 | 72.45 | 70.97 | 72.38 | 115,358 | +0.59(+0.83%) |
Dec 28, 2012 | 71.56 | 71.99 | 71.32 | 71.79 | 100,818 | -0.07(-0.09%) |
Dec 27, 2012 | 71.61 | 72.09 | 70.84 | 71.86 | 184,541 | +0.14(+0.19%) |
Dec 26, 2012 | 71.48 | 71.96 | 71.20 | 71.72 | 113,188 | +0.41(+0.57%) |
Dec 24, 2012 | 71.82 | 71.82 | 70.96 | 71.31 | 118,218 | -0.55(-0.76%) |
Dec 21, 2012 | 71.21 | 71.90 | 70.43 | 71.86 | 158,432 | +0.40(+0.56%) |
Dec 20, 2012 | 71.03 | 71.56 | 70.68 | 71.46 | 77,837 | +0.32(+0.45%) |
Dec 19, 2012 | 70.87 | 71.55 | 70.47 | 71.13 | 85,142 | +0.26(+0.37%) |
Dec 18, 2012 | 70.27 | 71.23 | 70.21 | 70.87 | 136,903 | +0.61(+0.87%) |
Dec 17, 2012 | 68.38 | 70.28 | 67.96 | 70.26 | 117,572 | +1.93(+2.82%) |
Dec 14, 2012 | 67.86 | 68.54 | 67.86 | 68.33 | 88,096 | +0.09(+0.13%) |
Dec 13, 2012 | 67.87 | 68.49 | 67.70 | 68.24 | 126,463 | +0.15(+0.21%) |
Dec 12, 2012 | 68.18 | 68.74 | 64.56 | 68.10 | 112,595 | -0.11(-0.16%) |
Dec 11, 2012 | 66.78 | 69.05 | 66.29 | 68.20 | 262,297 | +1.90(+2.86%) |
Dec 10, 2012 | 66.24 | 66.58 | 64.25 | 66.31 | 275,070 | +0.10(+0.15%) |
Dec 07, 2012 | 68.10 | 69.07 | 65.77 | 66.21 | 382,338 | -4.57(-6.46%) |
Dec 06, 2012 | 70.95 | 71.58 | 70.14 | 70.78 | 115,882 | -0.04(-0.05%) |
Dec 05, 2012 | 71.63 | 71.68 | 70.76 | 70.82 | 88,432 | -0.68(-0.95%) |
Dec 04, 2012 | 71.15 | 71.89 | 70.29 | 71.50 | 101,066 | -0.17(-0.23%) |
Nov 30, 2012 | 71.88 | 72.02 | 70.97 | 71.67 | 84,244 | +0.05(+0.07%) |
Nov 29, 2012 | 71.35 | 71.71 | 70.95 | 71.62 | 86,332 | +0.41(+0.57%) |
Nov 28, 2012 | 70.94 | 71.46 | 69.98 | 71.21 | 98,080 | +0.13(+0.18%) |
Nov 27, 2012 | 71.06 | 72.53 | 71.06 | 71.08 | 51,858 | -0.14(-0.19%) |
Nov 26, 2012 | 71.06 | 71.45 | 70.88 | 71.22 | 63,422 | +0.05(+0.07%) |
Nov 23, 2012 | 72.09 | 72.09 | 71.05 | 71.17 | 21,382 | -0.51(-0.71%) |
Nov 21, 2012 | 71.66 | 71.99 | 71.15 | 71.68 | 28,937 | +0.31(+0.44%) |
Nov 20, 2012 | 70.73 | 72.10 | 70.73 | 71.36 | 51,105 | +0.64(+0.91%) |
Nov 19, 2012 | 70.06 | 71.09 | 70.06 | 70.72 | 81,009 | +1.64(+2.38%) |
Nov 16, 2012 | 68.22 | 69.49 | 68.10 | 69.08 | 71,401 | +0.62(+0.91%) |
Nov 15, 2012 | 68.98 | 69.04 | 67.61 | 68.46 | 85,456 | -0.30(-0.44%) |
Nov 14, 2012 | 69.56 | 69.72 | 68.48 | 68.76 | 83,361 | -0.70(-1.01%) |
Nov 13, 2012 | 69.37 | 69.95 | 69.02 | 69.46 | 50,378 | -0.11(-0.15%) |
Nov 12, 2012 | 70.27 | 70.67 | 69.02 | 69.56 | 61,907 | -0.22(-0.32%) |
Nov 09, 2012 | 69.66 | 70.59 | 69.43 | 69.79 | 88,496 | -0.46(-0.65%) |
Nov 08, 2012 | 70.28 | 71.25 | 70.21 | 70.25 | 89,347 | -0.34(-0.48%) |
Nov 07, 2012 | 71.33 | 71.82 | 70.34 | 70.59 | 109,007 | -1.43(-1.99%) |
Nov 06, 2012 | 71.08 | 72.47 | 71.08 | 72.02 | 119,596 | +0.89(+1.24%) |
Nov 05, 2012 | 71.17 | 71.52 | 70.97 | 71.13 | 49,420 | -0.04(-0.05%) |
Nov 02, 2012 | 72.36 | 72.68 | 70.89 | 71.17 | 49,809 | -0.70(-0.97%) |
Nov 01, 2012 | 71.93 | 72.03 | 71.26 | 71.87 | 130,725 | +0.21(+0.30%) |
Oct 31, 2012 | 72.85 | 72.85 | 71.09 | 71.66 | 67,981 | -0.92(-1.27%) |
Oct 26, 2012 | 73.53 | 72.58 | 72.58 | 72.58 | 45,436 | -1.11(-1.50%) |
Oct 25, 2012 | 71.69 | 73.69 | 71.69 | 73.69 | 106,675 | +2.52(+3.54%) |
Oct 24, 2012 | 72.29 | 72.56 | 71.00 | 71.17 | 58,910 | -0.97(-1.35%) |
Oct 23, 2012 | 71.73 | 72.23 | 71.09 | 72.14 | 100,784 | -0.58(-0.80%) |
Oct 19, 2012 | 75.44 | 75.45 | 72.51 | 72.73 | 135,942 | -3.17(-4.17%) |
Oct 18, 2012 | 79.25 | 79.25 | 75.23 | 75.89 | 94,064 | -3.21(-4.05%) |
Oct 17, 2012 | 78.56 | 79.68 | 77.91 | 79.10 | 68,025 | +0.55(+0.71%) |
Oct 16, 2012 | 78.16 | 78.78 | 78.16 | 78.54 | 49,374 | +1.07(+1.38%) |
Oct 15, 2012 | 78.10 | 78.49 | 77.30 | 77.47 | 62,289 | -0.59(-0.76%) |
Oct 12, 2012 | 78.79 | 79.49 | 77.59 | 78.07 | 52,339 | -0.89(-1.12%) |
Oct 11, 2012 | 79.89 | 80.31 | 78.82 | 78.95 | 65,283 | -0.55(-0.70%) |
Oct 10, 2012 | 77.77 | 79.87 | 77.52 | 79.51 | 60,159 | +2.10(+2.71%) |
Oct 09, 2012 | 79.59 | 79.61 | 77.21 | 77.41 | 91,328 | -2.32(-2.90%) |
Oct 08, 2012 | 81.26 | 81.96 | 79.60 | 79.72 | 63,120 | -2.09(-2.56%) |
Oct 05, 2012 | 82.34 | 82.41 | 81.35 | 81.81 | 217,554 | +0.08(+0.10%) |
Oct 04, 2012 | 81.29 | 82.25 | 81.29 | 81.73 | 126,400 | +0.55(+0.68%) |
Oct 03, 2012 | 79.79 | 81.61 | 79.79 | 81.18 | 179,285 | +1.29(+1.62%) |
Oct 02, 2012 | 79.02 | 80.10 | 78.96 | 79.89 | 99,429 | +0.92(+1.17%) |
Oct 01, 2012 | 76.33 | 79.18 | 75.94 | 78.96 | 230,259 | +3.04(+4.01%) |
Sep 28, 2012 | 75.10 | 76.56 | 74.55 | 75.92 | 163,839 | -0.29(-0.38%) |
Sep 27, 2012 | 76.90 | 77.50 | 75.63 | 76.21 | 159,476 | -0.43(-0.56%) |
Sep 26, 2012 | 76.74 | 77.98 | 75.97 | 76.64 | 96,069 | -1.81(-2.31%) |
Sep 25, 2012 | 78.16 | 79.67 | 78.16 | 78.45 | 74,730 | +0.10(+0.12%) |
Sep 24, 2012 | 77.22 | 78.90 | 77.20 | 78.35 | 72,973 | +0.61(+0.79%) |
Sep 21, 2012 | 77.58 | 78.23 | 77.31 | 77.74 | 151,216 | +0.92(+1.20%) |
Sep 20, 2012 | 75.78 | 76.91 | 75.78 | 76.81 | 64,936 | +0.35(+0.46%) |
Sep 19, 2012 | 76.73 | 76.98 | 76.21 | 76.46 | 96,608 | -0.29(-0.38%) |
Sep 18, 2012 | 77.33 | 77.71 | 76.17 | 76.76 | 113,859 | -0.86(-1.11%) |
Sep 17, 2012 | 77.45 | 79.55 | 77.24 | 77.62 | 173,236 | -0.53(-0.68%) |
Sep 14, 2012 | 75.21 | 78.54 | 73.85 | 78.15 | 1,067,285 | +10.93(+16.26%) |
Sep 13, 2012 | 67.30 | 67.96 | 66.22 | 67.23 | 346,787 | +0.43(+0.64%) |
Sep 12, 2012 | 68.98 | 69.22 | 66.61 | 66.80 | 109,224 | -1.75(-2.55%) |
Sep 11, 2012 | 67.88 | 68.73 | 67.71 | 68.55 | 96,715 | +0.50(+0.73%) |
Sep 10, 2012 | 68.28 | 68.95 | 67.65 | 68.05 | 94,897 | -0.29(-0.43%) |
Sep 07, 2012 | 68.43 | 68.47 | 68.09 | 68.34 | 39,220 | +0.38(+0.56%) |
Sep 06, 2012 | 68.20 | 68.57 | 67.62 | 67.96 | 143,792 | +0.36(+0.53%) |
Sep 05, 2012 | 67.46 | 67.97 | 67.23 | 67.60 | 51,821 | -0.12(-0.17%) |
Sep 04, 2012 | 67.70 | 67.72 | 67.14 | 67.72 | 60,383 | +0.18(+0.27%) |
Aug 31, 2012 | 67.98 | 67.98 | 67.14 | 67.53 | 48,423 | +0.26(+0.39%) |
Aug 30, 2012 | 67.40 | 67.67 | 67.14 | 67.27 | 34,962 | -0.60(-0.89%) |
Aug 29, 2012 | 67.77 | 67.98 | 67.51 | 67.88 | 39,467 | +0.75(+1.11%) |
Aug 27, 2012 | 67.46 | 68.42 | 66.81 | 67.13 | 60,747 | -0.20(-0.30%) |
Aug 24, 2012 | 66.14 | 67.68 | 66.14 | 67.33 | 48,772 | +0.81(+1.21%) |
Aug 23, 2012 | 66.46 | 66.83 | 65.79 | 66.52 | 36,616 | -0.13(-0.19%) |
Aug 22, 2012 | 66.37 | 66.94 | 66.30 | 66.65 | 51,841 | +0.25(+0.38%) |
Aug 21, 2012 | 66.51 | 66.86 | 66.25 | 66.40 | 41,374 | -0.11(-0.16%) |
Aug 20, 2012 | 66.83 | 67.01 | 65.92 | 66.51 | 44,998 | -0.33(-0.49%) |
Aug 17, 2012 | 65.21 | 66.91 | 65.21 | 66.84 | 67,401 | +1.47(+2.24%) |
Aug 16, 2012 | 63.94 | 65.77 | 63.62 | 65.37 | 61,509 | +1.52(+2.37%) |
Aug 15, 2012 | 62.13 | 63.94 | 62.13 | 63.85 | 45,880 | +1.54(+2.46%) |
Aug 14, 2012 | 63.36 | 63.41 | 62.13 | 62.32 | 23,163 | -0.46(-0.73%) |
Aug 13, 2012 | 63.09 | 63.22 | 61.72 | 62.77 | 49,063 | -0.32(-0.51%) |
Aug 10, 2012 | 63.28 | 63.36 | 62.88 | 63.09 | 21,527 | -0.15(-0.23%) |
Aug 09, 2012 | 63.16 | 64.12 | 62.82 | 63.24 | 42,177 | +0.09(+0.14%) |
Aug 08, 2012 | 63.01 | 63.43 | 62.77 | 63.15 | 38,876 | +0.06(+0.09%) |
Aug 07, 2012 | 63.94 | 63.97 | 62.88 | 63.09 | 29,365 | -0.23(-0.37%) |
Aug 06, 2012 | 62.64 | 63.65 | 62.55 | 63.33 | 45,489 | +0.93(+1.49%) |
Aug 03, 2012 | 62.04 | 62.94 | 61.74 | 62.40 | 44,435 | +1.13(+1.84%) |
Aug 02, 2012 | 60.71 | 61.95 | 60.71 | 61.27 | 41,118 | +0.30(+0.49%) |