Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.06 | 69.87 | 68.70 | 69.34 | 5,966,711 | -0.03(-0.04%) |
Oct 30, 2013 | 69.32 | 69.73 | 69.18 | 69.37 | 5,632,017 | -0.02(-0.03%) |
Oct 29, 2013 | 69.04 | 69.46 | 68.22 | 69.39 | 8,958,089 | +0.38(+0.55%) |
Oct 28, 2013 | 67.37 | 69.72 | 67.37 | 69.01 | 8,375,130 | +1.52(+2.26%) |
Oct 25, 2013 | 68.23 | 68.46 | 66.46 | 67.48 | 7,372,291 | +0.79(+1.19%) |
Oct 24, 2013 | 66.47 | 67.33 | 66.47 | 66.69 | 6,795,405 | +0.38(+0.57%) |
Oct 23, 2013 | 66.01 | 66.37 | 65.80 | 66.31 | 3,759,808 | +0.13(+0.19%) |
Oct 22, 2013 | 66.32 | 66.94 | 66.10 | 66.18 | 4,247,070 | -0.01(-0.01%) |
Oct 21, 2013 | 65.71 | 66.30 | 65.59 | 66.19 | 5,353,791 | +0.55(+0.84%) |
Oct 18, 2013 | 65.15 | 65.64 | 64.89 | 65.64 | 4,489,911 | +0.76(+1.17%) |
Oct 17, 2013 | 64.38 | 64.94 | 64.25 | 64.88 | 2,769,771 | +0.42(+0.65%) |
Oct 16, 2013 | 63.92 | 64.56 | 63.88 | 64.46 | 3,694,273 | +0.74(+1.16%) |
Oct 15, 2013 | 63.79 | 64.62 | 63.65 | 63.72 | 4,454,680 | -0.06(-0.09%) |
Oct 14, 2013 | 63.76 | 64.00 | 63.63 | 63.78 | 3,234,788 | -0.29(-0.45%) |
Oct 11, 2013 | 63.67 | 64.09 | 63.67 | 64.07 | 2,586,806 | +0.35(+0.54%) |
Oct 10, 2013 | 63.09 | 63.75 | 62.75 | 63.72 | 3,599,921 | +1.12(+1.78%) |
Oct 09, 2013 | 62.94 | 62.99 | 62.43 | 62.61 | 3,477,145 | -0.16(-0.26%) |
Oct 08, 2013 | 63.44 | 63.64 | 62.75 | 62.77 | 3,032,816 | -0.78(-1.22%) |
Oct 07, 2013 | 63.67 | 63.90 | 63.19 | 63.54 | 2,409,179 | -0.68(-1.07%) |
Oct 04, 2013 | 63.64 | 64.29 | 63.27 | 64.23 | 3,193,249 | +0.64(+1.00%) |
Oct 03, 2013 | 64.29 | 64.33 | 63.38 | 63.59 | 4,488,382 | -0.83(-1.29%) |
Oct 02, 2013 | 64.41 | 64.54 | 64.10 | 64.43 | 3,611,711 | -0.37(-0.57%) |
Oct 01, 2013 | 64.53 | 64.83 | 64.49 | 64.79 | 2,551,560 | +0.30(+0.47%) |
Sep 30, 2013 | 64.01 | 64.84 | 63.84 | 64.49 | 3,452,245 | +0.08(+0.13%) |
Sep 27, 2013 | 64.58 | 64.73 | 64.05 | 64.41 | 3,386,817 | -0.39(-0.60%) |
Sep 26, 2013 | 64.36 | 64.79 | 64.28 | 64.79 | 3,873,974 | +0.56(+0.88%) |
Sep 25, 2013 | 64.36 | 64.53 | 63.99 | 64.23 | 3,604,391 | -0.18(-0.28%) |
Sep 24, 2013 | 64.37 | 64.93 | 64.26 | 64.41 | 4,079,654 | -0.02(-0.03%) |
Sep 23, 2013 | 64.60 | 64.65 | 63.78 | 64.43 | 4,524,988 | -0.18(-0.28%) |
Sep 20, 2013 | 64.74 | 65.02 | 64.53 | 64.62 | 7,538,874 | -0.11(-0.16%) |
Sep 19, 2013 | 64.19 | 64.97 | 64.09 | 64.72 | 4,449,958 | +0.52(+0.80%) |
Sep 18, 2013 | 63.52 | 64.30 | 63.35 | 64.21 | 5,692,214 | +0.76(+1.20%) |
Sep 17, 2013 | 63.26 | 63.66 | 62.99 | 63.45 | 3,337,670 | +0.21(+0.33%) |
Sep 16, 2013 | 63.45 | 63.81 | 63.18 | 63.23 | 4,946,385 | +0.66(+1.05%) |
Sep 13, 2013 | 62.66 | 62.81 | 62.42 | 62.58 | 2,200,471 | +0.05(+0.08%) |
Sep 12, 2013 | 62.72 | 63.01 | 62.46 | 62.53 | 3,099,838 | -0.11(-0.18%) |
Sep 11, 2013 | 62.18 | 62.75 | 62.06 | 62.64 | 3,915,900 | +0.48(+0.77%) |
Sep 10, 2013 | 61.82 | 62.25 | 61.73 | 62.16 | 3,989,597 | +0.66(+1.08%) |
Sep 09, 2013 | 61.35 | 61.60 | 61.29 | 61.50 | 2,928,810 | +0.26(+0.43%) |
Sep 06, 2013 | 61.45 | 61.67 | 60.74 | 61.24 | 2,637,332 | -0.04(-0.06%) |
Sep 05, 2013 | 61.08 | 61.59 | 61.02 | 61.27 | 2,025,292 | +0.18(+0.30%) |
Sep 04, 2013 | 60.75 | 61.41 | 60.62 | 61.09 | 3,093,267 | +0.42(+0.69%) |
Sep 03, 2013 | 60.86 | 61.05 | 60.49 | 60.67 | 2,821,596 | +0.27(+0.44%) |
Aug 30, 2013 | 60.53 | 60.64 | 60.12 | 60.40 | 3,501,966 | -0.09(-0.15%) |
Aug 29, 2013 | 60.33 | 61.10 | 60.23 | 60.50 | 2,158,828 | +0.05(+0.08%) |
Aug 28, 2013 | 60.57 | 60.76 | 60.41 | 60.45 | 2,783,222 | -0.14(-0.23%) |
Aug 27, 2013 | 61.03 | 61.10 | 60.42 | 60.59 | 4,852,626 | -0.96(-1.56%) |
Aug 26, 2013 | 61.51 | 62.07 | 61.51 | 61.55 | 3,142,607 | +0.02(+0.03%) |
Aug 23, 2013 | 61.35 | 61.72 | 61.31 | 61.53 | 2,563,734 | +0.15(+0.24%) |
Aug 22, 2013 | 60.77 | 61.62 | 60.69 | 61.38 | 4,070,284 | +0.61(+1.01%) |
Aug 21, 2013 | 60.88 | 61.12 | 60.63 | 60.76 | 5,921,750 | -0.15(-0.24%) |
Aug 20, 2013 | 60.77 | 61.23 | 60.64 | 60.91 | 3,124,516 | +0.16(+0.26%) |
Aug 19, 2013 | 60.57 | 60.88 | 60.52 | 60.76 | 3,800,529 | +0.02(+0.03%) |
Aug 16, 2013 | 60.59 | 61.04 | 60.58 | 60.74 | 3,999,450 | +0.06(+0.10%) |
Aug 15, 2013 | 60.90 | 60.93 | 60.27 | 60.67 | 6,766,389 | -0.61(-1.00%) |
Aug 14, 2013 | 61.31 | 61.52 | 61.21 | 61.29 | 3,475,188 | -0.18(-0.30%) |
Aug 13, 2013 | 61.57 | 61.67 | 61.23 | 61.47 | 3,399,724 | -0.04(-0.07%) |
Aug 12, 2013 | 61.31 | 61.62 | 61.25 | 61.51 | 3,083,430 | -0.03(-0.05%) |
Aug 09, 2013 | 61.76 | 61.87 | 61.36 | 61.54 | 2,608,531 | -0.22(-0.35%) |
Aug 08, 2013 | 61.80 | 62.01 | 61.54 | 61.76 | 2,895,546 | +0.17(+0.27%) |
Aug 07, 2013 | 61.45 | 61.66 | 61.22 | 61.59 | 2,910,790 | -0.05(-0.08%) |
Aug 06, 2013 | 61.55 | 62.15 | 61.48 | 61.64 | 3,779,630 | +0.06(+0.10%) |
Aug 05, 2013 | 61.41 | 61.86 | 61.39 | 61.57 | 2,977,261 | -0.04(-0.07%) |
Aug 02, 2013 | 61.43 | 61.66 | 61.24 | 61.62 | 3,223,770 | -0.08(-0.14%) |
Aug 01, 2013 | 61.23 | 62.01 | 61.22 | 61.70 | 4,211,924 | +0.87(+1.43%) |
Jul 31, 2013 | 60.54 | 61.42 | 60.54 | 60.83 | 4,832,006 | +0.27(+0.45%) |
Jul 30, 2013 | 60.92 | 61.12 | 60.48 | 60.56 | 4,553,889 | -0.28(-0.46%) |
Jul 29, 2013 | 60.80 | 61.01 | 60.71 | 60.84 | 3,975,332 | -0.13(-0.21%) |
Jul 26, 2013 | 60.58 | 61.05 | 60.44 | 60.96 | 4,025,822 | +0.11(+0.18%) |
Jul 25, 2013 | 60.91 | 61.10 | 60.48 | 60.85 | 4,552,512 | -0.11(-0.17%) |
Jul 24, 2013 | 61.57 | 61.71 | 60.90 | 60.96 | 5,308,685 | -0.37(-0.61%) |
Jul 23, 2013 | 61.47 | 61.67 | 60.73 | 61.33 | 4,482,687 | -0.07(-0.11%) |
Jul 22, 2013 | 61.68 | 61.76 | 61.26 | 61.40 | 4,203,857 | -0.33(-0.53%) |
Jul 19, 2013 | 61.61 | 61.73 | 61.24 | 61.73 | 4,531,273 | +0.16(+0.26%) |
Jul 18, 2013 | 60.77 | 61.89 | 60.70 | 61.57 | 6,781,635 | +0.87(+1.43%) |
Jul 17, 2013 | 60.56 | 60.82 | 60.44 | 60.70 | 3,958,160 | +0.44(+0.73%) |
Jul 16, 2013 | 59.92 | 60.31 | 59.74 | 60.26 | 5,925,129 | +0.35(+0.58%) |
Jul 15, 2013 | 60.01 | 60.49 | 59.88 | 59.91 | 8,838,522 | -0.45(-0.74%) |
Jul 12, 2013 | 60.68 | 61.32 | 59.91 | 60.35 | 21,883,440 | -3.74(-5.83%) |
Jul 11, 2013 | 63.95 | 64.32 | 63.82 | 64.09 | 4,918,112 | +0.85(+1.34%) |
Jul 10, 2013 | 62.81 | 63.79 | 62.67 | 63.24 | 5,202,203 | +0.36(+0.57%) |
Jul 09, 2013 | 62.12 | 63.80 | 62.12 | 62.88 | 8,069,488 | +0.97(+1.56%) |
Jul 08, 2013 | 61.67 | 62.22 | 61.57 | 61.92 | 4,070,233 | +0.57(+0.93%) |
Jul 05, 2013 | 60.75 | 61.48 | 60.71 | 61.35 | 2,851,611 | +0.97(+1.60%) |
Jul 03, 2013 | 60.51 | 60.61 | 60.16 | 60.38 | 1,745,483 | -0.32(-0.52%) |
Jul 02, 2013 | 60.89 | 61.31 | 60.46 | 60.70 | 3,036,496 | -0.31(-0.51%) |
Jul 01, 2013 | 60.91 | 61.43 | 60.88 | 61.01 | 3,647,974 | +0.40(+0.66%) |
Jun 28, 2013 | 60.95 | 61.29 | 60.60 | 60.61 | 4,668,706 | -0.43(-0.70%) |
Jun 27, 2013 | 60.98 | 61.18 | 60.70 | 61.03 | 4,284,550 | +0.47(+0.78%) |
Jun 26, 2013 | 60.49 | 60.91 | 60.42 | 60.56 | 3,271,509 | +0.49(+0.82%) |
Jun 25, 2013 | 60.14 | 60.29 | 59.77 | 60.07 | 3,801,917 | +0.32(+0.53%) |
Jun 24, 2013 | 59.55 | 60.47 | 59.36 | 59.76 | 4,954,652 | -0.10(-0.16%) |
Jun 21, 2013 | 59.98 | 60.17 | 59.51 | 59.86 | 6,674,611 | +0.36(+0.61%) |
Jun 20, 2013 | 60.14 | 60.16 | 59.13 | 59.49 | 6,014,263 | -1.04(-1.71%) |
Jun 19, 2013 | 61.33 | 61.43 | 60.49 | 60.53 | 4,319,168 | -0.74(-1.21%) |
Jun 18, 2013 | 60.83 | 61.54 | 60.81 | 61.27 | 4,161,697 | +0.62(+1.03%) |
Jun 17, 2013 | 60.58 | 60.83 | 60.24 | 60.65 | 4,564,468 | +0.44(+0.73%) |
Jun 14, 2013 | 60.43 | 60.84 | 59.98 | 60.21 | 3,575,218 | -0.29(-0.47%) |
Jun 13, 2013 | 59.93 | 60.61 | 59.65 | 60.49 | 3,256,127 | +0.57(+0.95%) |
Jun 12, 2013 | 60.42 | 60.56 | 59.67 | 59.93 | 3,954,211 | -0.10(-0.16%) |
Jun 11, 2013 | 60.09 | 60.44 | 59.92 | 60.02 | 3,536,682 | -0.49(-0.81%) |
Jun 10, 2013 | 60.65 | 60.67 | 60.23 | 60.52 | 2,999,950 | -0.01(-0.02%) |
Jun 07, 2013 | 59.72 | 60.62 | 59.64 | 60.53 | 6,038,578 | +1.13(+1.90%) |
Jun 06, 2013 | 59.37 | 59.60 | 59.01 | 59.40 | 5,591,502 | -0.14(-0.24%) |
Jun 05, 2013 | 60.11 | 60.21 | 59.34 | 59.54 | 5,930,510 | -0.70(-1.16%) |
Jun 04, 2013 | 60.44 | 60.86 | 60.11 | 60.24 | 4,929,884 | -0.20(-0.34%) |
Jun 03, 2013 | 60.18 | 60.56 | 60.00 | 60.44 | 5,975,523 | +0.25(+0.41%) |
May 31, 2013 | 60.49 | 60.82 | 60.18 | 60.20 | 5,827,301 | -0.32(-0.53%) |
May 30, 2013 | 60.56 | 60.81 | 60.49 | 60.52 | 4,113,134 | +0.01(+0.02%) |
May 29, 2013 | 60.52 | 60.70 | 60.31 | 60.51 | 4,717,780 | -0.29(-0.47%) |
May 28, 2013 | 61.13 | 61.32 | 60.53 | 60.80 | 5,980,715 | -0.06(-0.09%) |
May 24, 2013 | 60.77 | 60.90 | 60.54 | 60.85 | 5,118,828 | -0.34(-0.55%) |
May 23, 2013 | 61.39 | 61.54 | 60.97 | 61.19 | 7,359,156 | -0.58(-0.94%) |
May 22, 2013 | 62.18 | 62.75 | 61.51 | 61.77 | 5,981,121 | -0.45(-0.72%) |
May 21, 2013 | 62.06 | 62.67 | 62.03 | 62.22 | 4,148,370 | +0.16(+0.26%) |
May 20, 2013 | 62.11 | 62.27 | 61.92 | 62.06 | 3,767,495 | -0.11(-0.17%) |
May 17, 2013 | 61.64 | 62.19 | 61.58 | 62.16 | 4,909,663 | +0.60(+0.97%) |
May 16, 2013 | 61.94 | 62.13 | 61.46 | 61.57 | 4,445,853 | -0.53(-0.85%) |
May 15, 2013 | 61.91 | 62.15 | 61.74 | 62.09 | 5,043,405 | +0.39(+0.64%) |
May 13, 2013 | 61.77 | 61.94 | 61.53 | 61.70 | 2,652,148 | -0.21(-0.34%) |
May 10, 2013 | 61.78 | 62.25 | 61.75 | 61.91 | 3,717,586 | +0.08(+0.12%) |
May 09, 2013 | 62.02 | 62.37 | 61.69 | 61.83 | 7,044,641 | -0.13(-0.20%) |
May 08, 2013 | 61.51 | 62.61 | 61.13 | 61.96 | 9,065,683 | +0.26(+0.42%) |
May 07, 2013 | 60.85 | 61.90 | 60.76 | 61.70 | 6,974,537 | +1.13(+1.86%) |
May 06, 2013 | 59.94 | 60.93 | 59.90 | 60.57 | 4,682,970 | +0.66(+1.10%) |
May 03, 2013 | 59.80 | 60.16 | 59.38 | 59.91 | 4,988,488 | +0.53(+0.89%) |
May 02, 2013 | 59.04 | 59.47 | 59.01 | 59.38 | 5,125,007 | +0.35(+0.60%) |
May 01, 2013 | 59.72 | 59.78 | 58.91 | 59.03 | 4,846,688 | -0.71(-1.19%) |
Apr 30, 2013 | 60.12 | 60.12 | 59.58 | 59.74 | 6,175,454 | -0.30(-0.50%) |
Apr 29, 2013 | 59.69 | 60.17 | 59.57 | 60.04 | 4,311,852 | +0.39(+0.65%) |
Apr 26, 2013 | 59.40 | 59.84 | 59.45 | 59.65 | 4,694,664 | +0.20(+0.34%) |
Apr 25, 2013 | 58.84 | 59.77 | 58.58 | 59.45 | 6,933,585 | +1.34(+2.30%) |
Apr 24, 2013 | 58.32 | 58.42 | 57.85 | 58.11 | 6,304,310 | -0.17(-0.29%) |
Apr 23, 2013 | 58.03 | 58.45 | 57.77 | 58.28 | 5,358,754 | +0.33(+0.58%) |
Apr 22, 2013 | 57.77 | 58.06 | 57.23 | 57.94 | 4,900,414 | +0.19(+0.33%) |
Apr 19, 2013 | 57.54 | 58.06 | 57.35 | 57.76 | 4,476,179 | +0.43(+0.75%) |
Apr 18, 2013 | 57.80 | 57.89 | 57.03 | 57.32 | 6,019,052 | -0.10(-0.18%) |
Apr 17, 2013 | 57.69 | 57.76 | 57.13 | 57.43 | 4,476,113 | -0.49(-0.84%) |
Apr 16, 2013 | 57.67 | 57.92 | 57.41 | 57.92 | 3,400,248 | +0.56(+0.98%) |
Apr 15, 2013 | 58.44 | 58.52 | 57.32 | 57.35 | 5,284,078 | -1.20(-2.06%) |
Apr 12, 2013 | 58.56 | 58.72 | 58.37 | 58.56 | 3,581,571 | -0.13(-0.21%) |
Apr 11, 2013 | 58.92 | 59.00 | 58.58 | 58.68 | 5,443,363 | -0.17(-0.28%) |
Apr 10, 2013 | 58.27 | 59.03 | 58.23 | 58.85 | 4,954,059 | +0.70(+1.21%) |
Apr 09, 2013 | 58.11 | 58.33 | 57.74 | 58.14 | 4,547,187 | +0.22(+0.38%) |
Apr 08, 2013 | 58.17 | 58.25 | 57.66 | 57.92 | 4,394,194 | -0.22(-0.37%) |
Apr 05, 2013 | 57.63 | 58.21 | 57.30 | 58.14 | 4,356,108 | -0.09(-0.16%) |
Apr 04, 2013 | 58.08 | 58.36 | 57.95 | 58.23 | 3,923,785 | +0.24(+0.41%) |
Apr 03, 2013 | 58.47 | 58.51 | 57.84 | 57.99 | 5,763,741 | -0.41(-0.70%) |
Apr 02, 2013 | 58.35 | 58.70 | 58.24 | 58.40 | 5,938,850 | -0.38(-0.65%) |
Apr 01, 2013 | 59.72 | 59.82 | 58.69 | 58.79 | 4,253,442 | -1.00(-1.66%) |
Mar 28, 2013 | 59.27 | 59.80 | 59.16 | 59.78 | 5,028,041 | +0.33(+0.55%) |
Mar 27, 2013 | 59.04 | 59.53 | 58.91 | 59.45 | 3,753,479 | +0.27(+0.46%) |
Mar 26, 2013 | 59.05 | 59.21 | 58.82 | 59.18 | 4,576,518 | +0.30(+0.51%) |
Mar 25, 2013 | 59.14 | 59.17 | 58.53 | 58.88 | 5,863,070 | -0.10(-0.18%) |
Mar 22, 2013 | 57.97 | 59.06 | 57.95 | 58.99 | 6,708,821 | +1.22(+2.12%) |
Mar 21, 2013 | 58.31 | 58.56 | 57.53 | 57.76 | 8,370,719 | -0.72(-1.23%) |
Mar 20, 2013 | 58.58 | 59.13 | 58.34 | 58.48 | 7,594,715 | -0.73(-1.23%) |
Mar 19, 2013 | 59.54 | 59.74 | 59.03 | 59.21 | 5,230,798 | -0.24(-0.41%) |
Mar 18, 2013 | 59.02 | 59.59 | 58.87 | 59.45 | 4,848,537 | -0.03(-0.05%) |
Mar 15, 2013 | 59.26 | 59.61 | 59.14 | 59.48 | 7,213,158 | -0.11(-0.19%) |
Mar 14, 2013 | 59.31 | 59.64 | 59.28 | 59.59 | 4,906,898 | +0.31(+0.53%) |
Mar 13, 2013 | 58.83 | 59.38 | 58.79 | 59.28 | 4,146,479 | +0.45(+0.77%) |
Mar 12, 2013 | 59.01 | 59.12 | 58.54 | 58.83 | 3,597,229 | -0.10(-0.18%) |
Mar 11, 2013 | 58.69 | 59.12 | 58.69 | 58.93 | 4,016,017 | +0.17(+0.28%) |
Mar 08, 2013 | 58.95 | 58.98 | 58.63 | 58.76 | 3,200,196 | +0.10(+0.17%) |
Mar 07, 2013 | 58.76 | 58.91 | 58.44 | 58.67 | 3,455,498 | -0.09(-0.15%) |
Mar 06, 2013 | 58.82 | 58.97 | 58.60 | 58.76 | 4,629,513 | +0.25(+0.43%) |
Mar 05, 2013 | 57.92 | 58.78 | 57.85 | 58.51 | 5,146,169 | +0.79(+1.37%) |
Mar 04, 2013 | 57.66 | 57.73 | 57.34 | 57.71 | 3,935,124 | +0.04(+0.07%) |
Mar 01, 2013 | 57.45 | 57.76 | 57.26 | 57.67 | 3,914,096 | +0.15(+0.27%) |
Feb 28, 2013 | 57.73 | 57.76 | 57.52 | 57.52 | 5,380,843 | -0.13(-0.22%) |
Feb 27, 2013 | 56.95 | 57.82 | 56.91 | 57.64 | 5,769,959 | +0.62(+1.09%) |
Feb 26, 2013 | 57.30 | 57.42 | 56.73 | 57.02 | 5,470,169 | +0.00(+0.00%) |
Feb 25, 2013 | 57.96 | 58.23 | 57.02 | 57.02 | 5,743,363 | -0.70(-1.21%) |
Feb 22, 2013 | 57.75 | 57.89 | 57.53 | 57.72 | 3,440,703 | +0.23(+0.40%) |
Feb 21, 2013 | 57.67 | 57.86 | 57.25 | 57.49 | 7,223,961 | -0.40(-0.70%) |
Feb 20, 2013 | 58.47 | 58.50 | 57.89 | 57.89 | 6,451,191 | -0.66(-1.12%) |
Feb 19, 2013 | 57.68 | 58.63 | 57.67 | 58.55 | 7,879,610 | +0.88(+1.53%) |
Feb 15, 2013 | 57.43 | 58.10 | 57.19 | 57.67 | 7,213,968 | +0.55(+0.96%) |
Feb 14, 2013 | 56.78 | 57.22 | 56.57 | 57.12 | 5,445,258 | +0.13(+0.23%) |
Feb 13, 2013 | 56.95 | 57.12 | 56.91 | 56.99 | 4,239,464 | +0.13(+0.23%) |
Feb 12, 2013 | 57.38 | 57.39 | 56.80 | 56.86 | 5,706,184 | -0.26(-0.46%) |
Feb 11, 2013 | 56.72 | 57.15 | 56.72 | 57.12 | 4,435,333 | +0.21(+0.38%) |
Feb 08, 2013 | 56.47 | 56.97 | 56.41 | 56.91 | 5,508,810 | +0.40(+0.71%) |
Feb 07, 2013 | 55.86 | 56.51 | 55.73 | 56.51 | 6,662,476 | +0.61(+1.10%) |
Feb 06, 2013 | 55.55 | 55.93 | 55.46 | 55.89 | 5,404,735 | +0.69(+1.25%) |
Feb 04, 2013 | 54.99 | 55.44 | 54.92 | 55.20 | 5,897,850 | -0.04(-0.08%) |
Feb 01, 2013 | 54.71 | 55.26 | 54.57 | 55.24 | 7,558,695 | +0.47(+0.86%) |
Jan 31, 2013 | 55.09 | 55.84 | 54.74 | 54.77 | 13,757,269 | -1.34(-2.39%) |
Jan 30, 2013 | 56.60 | 56.76 | 56.09 | 56.11 | 5,613,212 | -0.68(-1.19%) |
Jan 29, 2013 | 56.93 | 56.99 | 56.67 | 56.79 | 5,822,966 | -0.21(-0.36%) |
Jan 28, 2013 | 57.07 | 57.16 | 56.55 | 57.00 | 4,465,891 | +0.04(+0.07%) |
Jan 25, 2013 | 56.91 | 57.17 | 56.53 | 56.95 | 6,096,950 | +0.21(+0.38%) |
Jan 24, 2013 | 55.93 | 56.98 | 55.82 | 56.74 | 9,314,508 | +1.24(+2.24%) |
Jan 23, 2013 | 55.51 | 55.87 | 55.41 | 55.50 | 4,385,559 | -0.23(-0.42%) |
Jan 22, 2013 | 55.23 | 55.73 | 55.19 | 55.73 | 4,791,533 | +0.30(+0.54%) |
Jan 18, 2013 | 55.23 | 55.48 | 54.79 | 55.44 | 8,472,174 | +0.32(+0.58%) |
Jan 17, 2013 | 55.13 | 55.30 | 54.99 | 55.12 | 4,454,250 | +0.09(+0.16%) |
Jan 16, 2013 | 54.61 | 55.06 | 54.57 | 55.03 | 4,369,873 | +0.23(+0.42%) |
Jan 15, 2013 | 54.39 | 54.85 | 54.39 | 54.80 | 5,156,660 | +0.06(+0.11%) |
Jan 14, 2013 | 54.34 | 55.14 | 54.25 | 54.74 | 10,503,039 | +0.91(+1.69%) |
Jan 11, 2013 | 54.13 | 54.18 | 53.72 | 53.83 | 3,364,838 | -0.19(-0.36%) |
Jan 10, 2013 | 53.30 | 54.03 | 53.19 | 54.02 | 6,894,547 | +0.83(+1.56%) |
Jan 09, 2013 | 52.71 | 53.26 | 52.67 | 53.19 | 4,522,216 | +0.59(+1.13%) |
Jan 08, 2013 | 52.61 | 52.80 | 52.37 | 52.60 | 3,843,926 | -0.15(-0.28%) |
Jan 07, 2013 | 52.81 | 52.98 | 52.65 | 52.74 | 4,278,963 | -0.15(-0.29%) |
Jan 04, 2013 | 52.85 | 53.16 | 52.78 | 52.89 | 3,810,167 | +0.13(+0.25%) |
Jan 03, 2013 | 52.67 | 52.86 | 52.49 | 52.76 | 6,557,203 | +0.05(+0.09%) |
Jan 02, 2013 | 52.36 | 52.71 | 50.93 | 52.71 | 6,964,673 | +1.78(+3.50%) |
Dec 31, 2012 | 50.29 | 51.00 | 50.14 | 50.93 | 6,796,150 | +0.62(+1.24%) |
Dec 28, 2012 | 50.81 | 51.08 | 50.30 | 50.31 | 3,762,999 | -0.75(-1.46%) |
Dec 27, 2012 | 51.23 | 51.33 | 50.56 | 51.06 | 4,856,944 | -0.24(-0.47%) |
Dec 26, 2012 | 51.57 | 51.70 | 51.15 | 51.30 | 2,775,092 | -0.26(-0.51%) |
Dec 24, 2012 | 51.63 | 51.76 | 51.39 | 51.56 | 2,100,987 | -0.14(-0.27%) |
Dec 21, 2012 | 51.53 | 51.84 | 51.31 | 51.70 | 8,062,022 | -0.20(-0.39%) |
Dec 20, 2012 | 52.08 | 52.20 | 51.56 | 51.90 | 5,257,343 | -0.33(-0.64%) |
Dec 19, 2012 | 52.03 | 52.64 | 51.88 | 52.23 | 8,952,763 | +0.39(+0.75%) |
Dec 18, 2012 | 50.64 | 51.85 | 50.43 | 51.84 | 9,246,171 | +1.17(+2.30%) |
Dec 17, 2012 | 50.53 | 50.70 | 50.40 | 50.68 | 4,271,177 | +0.35(+0.70%) |
Dec 14, 2012 | 50.59 | 50.81 | 50.23 | 50.32 | 4,161,607 | -0.35(-0.68%) |
Dec 13, 2012 | 50.77 | 51.00 | 50.44 | 50.67 | 3,986,297 | -0.06(-0.11%) |
Dec 12, 2012 | 51.03 | 51.15 | 50.66 | 50.72 | 3,980,157 | -0.23(-0.45%) |
Dec 11, 2012 | 50.93 | 51.30 | 50.66 | 50.95 | 4,374,738 | +0.06(+0.11%) |
Dec 10, 2012 | 50.51 | 51.08 | 50.49 | 50.90 | 4,369,260 | +0.35(+0.70%) |
Dec 07, 2012 | 50.49 | 50.76 | 50.25 | 50.54 | 5,932,531 | +0.17(+0.33%) |
Dec 06, 2012 | 50.95 | 51.00 | 50.18 | 50.38 | 6,180,263 | -0.39(-0.78%) |
Dec 05, 2012 | 50.53 | 50.89 | 50.21 | 50.77 | 4,655,688 | +0.32(+0.63%) |
Dec 04, 2012 | 49.92 | 50.68 | 49.71 | 50.45 | 5,548,487 | -0.05(-0.10%) |
Nov 30, 2012 | 50.74 | 50.77 | 50.21 | 50.50 | 5,098,427 | -0.31(-0.61%) |
Nov 29, 2012 | 50.43 | 51.00 | 50.41 | 50.81 | 6,440,613 | +0.59(+1.17%) |
Nov 28, 2012 | 49.75 | 50.25 | 49.57 | 50.23 | 3,652,572 | +0.38(+0.76%) |
Nov 27, 2012 | 50.20 | 50.32 | 49.81 | 49.85 | 3,410,353 | -0.29(-0.58%) |
Nov 26, 2012 | 49.62 | 50.16 | 49.62 | 50.14 | 4,971,247 | +0.41(+0.83%) |
Nov 23, 2012 | 49.40 | 49.79 | 49.31 | 49.72 | 2,308,274 | +0.40(+0.81%) |
Nov 21, 2012 | 49.36 | 49.52 | 49.20 | 49.32 | 3,122,659 | +0.04(+0.08%) |
Nov 20, 2012 | 49.23 | 49.38 | 48.98 | 49.28 | 4,670,545 | -0.07(-0.14%) |
Nov 19, 2012 | 48.84 | 49.35 | 48.58 | 49.35 | 5,973,092 | +0.98(+2.03%) |
Nov 16, 2012 | 48.94 | 48.94 | 48.16 | 48.37 | 6,674,467 | -0.21(-0.44%) |
Nov 15, 2012 | 48.35 | 48.62 | 48.05 | 48.58 | 6,040,223 | +0.42(+0.86%) |
Nov 14, 2012 | 49.22 | 49.44 | 48.01 | 48.17 | 5,892,112 | -1.07(-2.17%) |
Nov 13, 2012 | 49.26 | 49.81 | 49.21 | 49.24 | 3,202,419 | -0.30(-0.61%) |
Nov 12, 2012 | 49.50 | 49.76 | 49.24 | 49.54 | 2,678,429 | +0.03(+0.07%) |
Nov 09, 2012 | 49.51 | 49.93 | 49.29 | 49.50 | 5,264,747 | -0.23(-0.47%) |
Nov 08, 2012 | 49.72 | 50.29 | 49.68 | 49.74 | 5,392,840 | -0.28(-0.57%) |
Nov 07, 2012 | 50.58 | 50.58 | 49.54 | 50.02 | 5,642,589 | -0.39(-0.77%) |
Nov 06, 2012 | 50.48 | 50.83 | 50.16 | 50.41 | 5,593,285 | +0.08(+0.16%) |
Nov 05, 2012 | 50.40 | 50.44 | 50.18 | 50.33 | 4,834,762 | -0.02(-0.04%) |
Nov 02, 2012 | 50.86 | 51.05 | 50.29 | 50.35 | 4,610,084 | -0.29(-0.57%) |