Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.70 | 68.94 | 68.31 | 68.71 | 1,823,818 | +0.11(+0.16%) |
Oct 30, 2013 | 69.86 | 70.15 | 68.48 | 68.60 | 2,591,195 | -1.10(-1.58%) |
Oct 29, 2013 | 69.65 | 69.73 | 69.08 | 69.70 | 2,221,854 | +0.18(+0.26%) |
Oct 28, 2013 | 69.88 | 69.92 | 69.27 | 69.52 | 2,191,951 | -0.48(-0.69%) |
Oct 25, 2013 | 68.94 | 70.03 | 68.64 | 70.00 | 2,406,936 | +0.90(+1.31%) |
Oct 24, 2013 | 68.37 | 69.12 | 68.04 | 69.10 | 2,567,324 | +0.71(+1.03%) |
Oct 23, 2013 | 70.50 | 70.57 | 68.07 | 68.39 | 3,038,669 | -1.53(-2.19%) |
Oct 22, 2013 | 70.15 | 70.34 | 69.79 | 69.92 | 2,645,586 | +0.13(+0.18%) |
Oct 21, 2013 | 70.27 | 70.38 | 69.74 | 69.79 | 2,496,870 | -0.32(-0.45%) |
Oct 18, 2013 | 70.17 | 70.23 | 69.73 | 70.11 | 1,715,149 | +0.02(+0.02%) |
Oct 17, 2013 | 69.37 | 70.19 | 69.14 | 70.09 | 1,010,409 | +0.66(+0.95%) |
Oct 16, 2013 | 69.13 | 69.50 | 68.95 | 69.44 | 1,292,326 | +0.56(+0.81%) |
Oct 15, 2013 | 69.71 | 69.79 | 68.61 | 68.88 | 993,393 | -0.76(-1.09%) |
Oct 14, 2013 | 69.10 | 69.75 | 68.83 | 69.64 | 894,617 | +0.04(+0.06%) |
Oct 11, 2013 | 69.33 | 69.61 | 69.11 | 69.60 | 1,214,867 | +0.28(+0.40%) |
Oct 10, 2013 | 67.44 | 69.33 | 67.37 | 69.33 | 2,226,451 | +2.48(+3.71%) |
Oct 09, 2013 | 67.03 | 67.33 | 66.31 | 66.84 | 1,906,992 | -0.10(-0.15%) |
Oct 08, 2013 | 68.00 | 68.14 | 66.91 | 66.95 | 1,892,765 | -0.95(-1.39%) |
Oct 07, 2013 | 67.25 | 68.40 | 67.17 | 67.89 | 1,555,048 | +0.20(+0.30%) |
Oct 04, 2013 | 67.66 | 67.98 | 67.29 | 67.69 | 1,156,747 | -0.06(-0.08%) |
Oct 03, 2013 | 68.91 | 68.91 | 67.12 | 67.74 | 1,869,210 | -1.21(-1.75%) |
Oct 02, 2013 | 69.36 | 69.36 | 68.29 | 68.95 | 1,648,497 | -0.76(-1.10%) |
Oct 01, 2013 | 68.90 | 69.72 | 68.89 | 69.71 | 1,426,140 | +0.76(+1.10%) |
Sep 30, 2013 | 67.95 | 69.26 | 67.89 | 68.96 | 2,146,611 | -0.61(-0.87%) |
Sep 27, 2013 | 69.25 | 69.63 | 69.12 | 69.56 | 1,430,649 | +0.03(+0.05%) |
Sep 26, 2013 | 69.08 | 69.70 | 68.99 | 69.53 | 1,042,572 | +0.40(+0.58%) |
Sep 25, 2013 | 69.36 | 69.39 | 69.01 | 69.13 | 1,633,281 | -0.15(-0.22%) |
Sep 24, 2013 | 69.22 | 69.59 | 69.15 | 69.28 | 1,920,520 | +0.02(+0.02%) |
Sep 23, 2013 | 69.38 | 69.81 | 69.03 | 69.26 | 1,635,450 | -0.19(-0.27%) |
Sep 20, 2013 | 70.61 | 70.68 | 69.41 | 69.45 | 2,150,190 | -1.18(-1.67%) |
Sep 19, 2013 | 70.42 | 70.86 | 70.04 | 70.63 | 1,621,005 | +0.20(+0.29%) |
Sep 18, 2013 | 70.12 | 70.73 | 69.40 | 70.43 | 1,674,163 | +0.20(+0.28%) |
Sep 17, 2013 | 68.27 | 70.28 | 68.27 | 70.23 | 1,660,147 | +0.84(+1.21%) |
Sep 16, 2013 | 69.18 | 69.59 | 68.96 | 69.39 | 1,536,024 | +0.74(+1.08%) |
Sep 13, 2013 | 68.44 | 68.77 | 68.00 | 68.65 | 1,170,569 | +0.39(+0.58%) |
Sep 12, 2013 | 68.56 | 68.64 | 68.06 | 68.25 | 1,180,533 | -0.21(-0.31%) |
Sep 11, 2013 | 67.99 | 68.54 | 67.84 | 68.47 | 1,359,850 | +0.13(+0.18%) |
Sep 10, 2013 | 67.44 | 68.36 | 67.38 | 68.34 | 1,709,318 | +1.15(+1.71%) |
Sep 09, 2013 | 66.78 | 67.36 | 66.78 | 67.19 | 1,378,692 | +0.56(+0.84%) |
Sep 06, 2013 | 67.06 | 67.10 | 65.99 | 66.63 | 1,236,016 | -0.33(-0.49%) |
Sep 05, 2013 | 66.84 | 67.01 | 66.44 | 66.96 | 1,063,514 | +0.00(+0.00%) |
Sep 04, 2013 | 66.28 | 67.04 | 66.20 | 66.96 | 2,555,540 | +0.50(+0.76%) |
Sep 03, 2013 | 66.43 | 66.77 | 66.16 | 66.46 | 1,551,137 | +0.87(+1.32%) |
Aug 30, 2013 | 65.90 | 65.95 | 65.40 | 65.59 | 1,496,085 | -0.26(-0.39%) |
Aug 29, 2013 | 65.15 | 66.00 | 64.97 | 65.85 | 1,252,825 | +0.58(+0.88%) |
Aug 28, 2013 | 65.29 | 65.68 | 64.79 | 65.28 | 1,604,283 | -0.05(-0.07%) |
Aug 27, 2013 | 65.98 | 66.46 | 65.18 | 65.32 | 1,625,054 | -1.05(-1.58%) |
Aug 26, 2013 | 66.71 | 67.13 | 66.37 | 66.37 | 1,947,754 | -0.29(-0.44%) |
Aug 23, 2013 | 66.55 | 66.74 | 66.33 | 66.66 | 1,215,336 | +0.09(+0.13%) |
Aug 22, 2013 | 66.18 | 66.73 | 66.08 | 66.58 | 1,297,107 | +0.62(+0.94%) |
Aug 21, 2013 | 66.18 | 66.39 | 65.82 | 65.95 | 1,374,147 | -0.32(-0.48%) |
Aug 20, 2013 | 66.29 | 66.80 | 66.23 | 66.27 | 1,120,550 | -0.03(-0.05%) |
Aug 19, 2013 | 65.73 | 66.62 | 65.72 | 66.30 | 1,639,903 | +0.32(+0.48%) |
Aug 16, 2013 | 65.77 | 66.42 | 65.72 | 65.98 | 1,861,129 | -0.05(-0.07%) |
Aug 15, 2013 | 66.53 | 66.80 | 65.96 | 66.03 | 1,485,004 | -1.17(-1.74%) |
Aug 14, 2013 | 67.78 | 67.79 | 67.10 | 67.20 | 1,754,349 | -0.56(-0.83%) |
Aug 13, 2013 | 67.61 | 67.91 | 67.19 | 67.76 | 1,606,226 | +0.18(+0.27%) |
Aug 12, 2013 | 68.25 | 68.32 | 67.55 | 67.58 | 1,605,432 | -0.91(-1.32%) |
Aug 09, 2013 | 68.57 | 68.77 | 68.12 | 68.48 | 1,697,813 | -0.08(-0.11%) |
Aug 08, 2013 | 68.84 | 69.18 | 68.44 | 68.56 | 1,266,031 | +0.00(+0.00%) |
Aug 07, 2013 | 68.78 | 68.97 | 68.38 | 68.56 | 2,696,778 | -0.25(-0.37%) |
Aug 06, 2013 | 68.77 | 69.22 | 68.73 | 68.81 | 2,071,665 | -0.28(-0.40%) |
Aug 05, 2013 | 68.58 | 69.19 | 68.19 | 69.09 | 1,964,644 | +0.16(+0.23%) |
Aug 02, 2013 | 68.29 | 68.97 | 68.10 | 68.93 | 2,243,865 | +0.54(+0.78%) |
Aug 01, 2013 | 67.60 | 68.53 | 67.57 | 68.40 | 1,942,214 | +1.16(+1.72%) |
Jul 31, 2013 | 67.36 | 67.89 | 67.03 | 67.24 | 3,621,623 | -0.24(-0.36%) |
Jul 30, 2013 | 67.10 | 67.77 | 66.97 | 67.48 | 1,899,235 | +0.50(+0.74%) |
Jul 29, 2013 | 66.81 | 67.23 | 66.17 | 66.99 | 2,570,107 | -0.66(-0.98%) |
Jul 26, 2013 | 67.22 | 67.65 | 67.01 | 67.65 | 1,450,590 | +0.05(+0.07%) |
Jul 25, 2013 | 67.28 | 67.69 | 66.68 | 67.60 | 2,040,125 | +0.39(+0.57%) |
Jul 24, 2013 | 66.99 | 68.23 | 66.92 | 67.21 | 3,803,317 | +1.01(+1.52%) |
Jul 23, 2013 | 66.54 | 66.62 | 66.03 | 66.21 | 1,865,800 | -0.16(-0.24%) |
Jul 22, 2013 | 66.39 | 66.82 | 66.13 | 66.36 | 2,408,359 | -0.13(-0.20%) |
Jul 19, 2013 | 66.03 | 66.71 | 65.82 | 66.50 | 3,752,278 | +0.54(+0.81%) |
Jul 18, 2013 | 65.59 | 66.30 | 65.47 | 65.96 | 1,973,342 | +0.68(+1.04%) |
Jul 17, 2013 | 65.42 | 65.74 | 65.09 | 65.28 | 1,068,091 | -0.12(-0.18%) |
Jul 16, 2013 | 65.89 | 66.09 | 65.35 | 65.40 | 3,996,701 | -0.43(-0.66%) |
Jul 15, 2013 | 65.12 | 65.85 | 65.04 | 65.84 | 1,985,653 | +0.76(+1.16%) |
Jul 12, 2013 | 64.83 | 65.44 | 64.79 | 65.08 | 2,916,492 | +0.12(+0.18%) |
Jul 11, 2013 | 64.08 | 65.17 | 63.99 | 64.96 | 3,547,163 | +1.46(+2.30%) |
Jul 10, 2013 | 63.02 | 63.79 | 62.97 | 63.50 | 2,854,270 | +0.58(+0.93%) |
Jul 09, 2013 | 63.20 | 63.45 | 62.85 | 62.92 | 2,466,152 | +0.11(+0.18%) |
Jul 08, 2013 | 62.96 | 63.15 | 62.54 | 62.81 | 3,616,567 | +0.24(+0.38%) |
Jul 05, 2013 | 62.27 | 62.69 | 61.94 | 62.57 | 1,487,477 | +0.85(+1.38%) |
Jul 03, 2013 | 61.38 | 61.92 | 60.98 | 61.72 | 1,125,718 | +0.21(+0.35%) |
Jul 02, 2013 | 61.62 | 62.03 | 61.14 | 61.51 | 3,634,915 | -0.30(-0.48%) |
Jul 01, 2013 | 61.07 | 62.09 | 60.99 | 61.81 | 2,889,726 | +0.53(+0.87%) |
Jun 28, 2013 | 61.36 | 61.75 | 61.23 | 61.28 | 3,062,165 | -0.27(-0.43%) |
Jun 27, 2013 | 61.28 | 61.81 | 61.04 | 61.54 | 2,363,104 | +0.61(+1.00%) |
Jun 26, 2013 | 60.39 | 61.00 | 59.99 | 60.93 | 2,846,357 | +1.15(+1.92%) |
Jun 25, 2013 | 60.21 | 60.33 | 59.53 | 59.78 | 2,644,077 | -0.05(-0.08%) |
Jun 24, 2013 | 59.49 | 60.31 | 59.16 | 59.83 | 2,918,943 | +0.22(+0.37%) |
Jun 21, 2013 | 60.09 | 60.40 | 59.61 | 59.61 | 4,174,083 | -0.02(-0.04%) |
Jun 20, 2013 | 60.22 | 60.66 | 59.56 | 59.63 | 2,872,109 | -0.99(-1.64%) |
Jun 19, 2013 | 61.75 | 61.77 | 60.61 | 60.63 | 2,219,269 | -1.06(-1.71%) |
Jun 18, 2013 | 61.47 | 62.18 | 61.43 | 61.68 | 2,416,759 | +0.37(+0.60%) |
Jun 17, 2013 | 61.51 | 61.90 | 60.99 | 61.32 | 1,690,467 | +0.30(+0.49%) |
Jun 14, 2013 | 61.11 | 61.80 | 60.94 | 61.02 | 2,006,867 | -0.05(-0.09%) |
Jun 13, 2013 | 61.14 | 61.48 | 60.78 | 61.07 | 3,193,558 | -0.18(-0.29%) |
Jun 12, 2013 | 61.54 | 61.80 | 60.95 | 61.25 | 1,608,710 | +0.10(+0.17%) |
Jun 11, 2013 | 60.98 | 61.88 | 60.86 | 61.15 | 1,851,865 | -0.32(-0.52%) |
Jun 10, 2013 | 61.82 | 62.00 | 61.30 | 61.47 | 2,137,777 | -0.42(-0.68%) |
Jun 07, 2013 | 61.25 | 62.16 | 61.08 | 61.90 | 2,447,762 | +0.99(+1.63%) |
Jun 06, 2013 | 59.99 | 60.93 | 59.75 | 60.90 | 2,357,509 | +0.92(+1.53%) |
Jun 05, 2013 | 60.14 | 60.36 | 59.81 | 59.99 | 1,674,485 | -0.41(-0.69%) |
Jun 04, 2013 | 60.56 | 60.87 | 59.73 | 60.40 | 2,123,662 | -0.28(-0.46%) |
Jun 03, 2013 | 60.42 | 60.96 | 60.09 | 60.68 | 2,061,431 | +0.37(+0.61%) |
May 31, 2013 | 61.02 | 61.32 | 60.31 | 60.31 | 2,194,978 | -0.98(-1.60%) |
May 30, 2013 | 60.85 | 61.61 | 60.84 | 61.29 | 1,492,440 | +0.64(+1.06%) |
May 29, 2013 | 60.60 | 61.09 | 60.30 | 60.65 | 1,471,629 | -0.27(-0.44%) |
May 28, 2013 | 61.11 | 61.43 | 60.62 | 60.92 | 1,365,473 | +0.41(+0.69%) |
May 24, 2013 | 59.96 | 60.78 | 59.74 | 60.50 | 1,634,297 | +0.31(+0.52%) |
May 23, 2013 | 59.80 | 60.45 | 59.58 | 60.19 | 1,749,057 | -0.38(-0.62%) |
May 22, 2013 | 61.11 | 61.49 | 60.35 | 60.57 | 2,227,141 | -0.44(-0.72%) |
May 21, 2013 | 61.39 | 61.56 | 60.88 | 61.00 | 2,396,819 | -0.48(-0.79%) |
May 20, 2013 | 61.14 | 61.54 | 60.93 | 61.49 | 2,961,797 | +0.24(+0.40%) |
May 17, 2013 | 59.76 | 61.25 | 59.75 | 61.25 | 3,480,737 | +1.68(+2.82%) |
May 16, 2013 | 59.88 | 60.28 | 59.49 | 59.56 | 2,629,552 | -0.37(-0.61%) |
May 15, 2013 | 59.71 | 60.02 | 59.23 | 59.93 | 2,802,674 | +1.10(+1.88%) |
May 13, 2013 | 59.00 | 59.22 | 58.48 | 58.83 | 2,215,647 | -0.39(-0.66%) |
May 10, 2013 | 58.87 | 59.27 | 58.79 | 59.22 | 2,400,960 | +0.35(+0.60%) |
May 09, 2013 | 59.02 | 59.35 | 58.69 | 58.87 | 1,536,543 | -0.13(-0.23%) |
May 08, 2013 | 58.75 | 59.16 | 58.47 | 59.00 | 2,019,468 | +0.17(+0.29%) |
May 07, 2013 | 58.90 | 59.14 | 58.59 | 58.83 | 2,039,736 | -0.04(-0.07%) |
May 06, 2013 | 58.73 | 59.06 | 58.59 | 58.87 | 1,892,939 | +0.01(+0.01%) |
May 03, 2013 | 58.28 | 58.96 | 58.25 | 58.86 | 2,304,824 | +0.61(+1.05%) |
May 02, 2013 | 57.76 | 58.26 | 57.65 | 58.25 | 1,653,092 | +0.53(+0.92%) |
May 01, 2013 | 57.64 | 58.31 | 57.63 | 57.72 | 2,999,343 | -0.14(-0.24%) |
Apr 30, 2013 | 57.34 | 57.96 | 56.86 | 57.86 | 2,659,823 | +0.53(+0.93%) |
Apr 29, 2013 | 57.48 | 57.48 | 57.08 | 57.33 | 2,551,940 | -0.02(-0.03%) |
Apr 26, 2013 | 57.39 | 57.77 | 57.33 | 57.34 | 2,590,568 | -0.18(-0.31%) |
Apr 25, 2013 | 55.98 | 57.86 | 55.64 | 57.52 | 5,640,857 | +1.41(+2.51%) |
Apr 24, 2013 | 53.60 | 56.47 | 53.59 | 56.11 | 6,586,728 | +3.62(+6.90%) |
Apr 23, 2013 | 52.37 | 52.55 | 51.81 | 52.49 | 2,197,676 | +0.57(+1.10%) |
Apr 22, 2013 | 52.54 | 52.54 | 51.67 | 51.92 | 2,250,860 | -0.49(-0.94%) |
Apr 19, 2013 | 51.91 | 52.52 | 51.84 | 52.41 | 3,658,689 | +0.79(+1.53%) |
Apr 18, 2013 | 52.02 | 52.15 | 51.14 | 51.62 | 4,341,438 | -0.34(-0.66%) |
Apr 17, 2013 | 52.99 | 53.17 | 51.45 | 51.97 | 4,846,015 | -1.53(-2.87%) |
Apr 16, 2013 | 53.63 | 53.85 | 53.17 | 53.50 | 2,314,154 | +0.16(+0.29%) |
Apr 15, 2013 | 54.50 | 54.76 | 53.27 | 53.34 | 2,843,126 | -1.89(-3.41%) |
Apr 12, 2013 | 55.37 | 55.47 | 54.75 | 55.23 | 4,249,913 | -0.57(-1.02%) |
Apr 11, 2013 | 54.53 | 55.84 | 54.45 | 55.80 | 3,559,407 | +1.46(+2.69%) |
Apr 10, 2013 | 53.86 | 54.53 | 53.77 | 54.34 | 2,234,574 | +0.54(+1.00%) |
Apr 09, 2013 | 53.83 | 54.07 | 53.38 | 53.80 | 1,936,483 | +0.19(+0.36%) |
Apr 08, 2013 | 53.90 | 53.98 | 53.26 | 53.60 | 2,398,792 | -0.37(-0.69%) |
Apr 05, 2013 | 52.28 | 54.04 | 52.12 | 53.98 | 4,396,469 | +1.45(+2.76%) |
Apr 04, 2013 | 53.15 | 53.33 | 52.14 | 52.53 | 3,007,252 | -0.54(-1.02%) |
Apr 03, 2013 | 52.11 | 53.26 | 51.89 | 53.07 | 3,923,810 | +1.08(+2.07%) |
Apr 02, 2013 | 53.19 | 53.28 | 51.72 | 51.99 | 4,579,079 | -0.90(-1.70%) |
Apr 01, 2013 | 54.43 | 54.50 | 52.86 | 52.89 | 3,593,810 | -1.82(-3.33%) |
Mar 28, 2013 | 54.54 | 54.94 | 54.46 | 54.71 | 3,229,366 | +0.19(+0.36%) |
Mar 27, 2013 | 54.17 | 54.79 | 54.07 | 54.52 | 3,299,734 | -0.03(-0.06%) |
Mar 26, 2013 | 54.15 | 54.60 | 54.11 | 54.55 | 3,044,041 | +0.60(+1.11%) |
Mar 25, 2013 | 53.95 | 54.26 | 53.67 | 53.95 | 2,511,843 | +0.19(+0.35%) |
Mar 22, 2013 | 53.65 | 53.88 | 53.54 | 53.77 | 1,482,631 | +0.31(+0.58%) |
Mar 21, 2013 | 53.83 | 54.08 | 53.43 | 53.46 | 1,990,053 | -0.66(-1.22%) |
Mar 20, 2013 | 54.48 | 54.69 | 54.07 | 54.12 | 2,026,348 | -0.14(-0.26%) |
Mar 19, 2013 | 54.32 | 54.70 | 54.07 | 54.26 | 2,381,477 | +0.18(+0.33%) |
Mar 18, 2013 | 53.70 | 54.40 | 53.64 | 54.08 | 1,695,336 | -0.17(-0.31%) |
Mar 15, 2013 | 53.79 | 54.25 | 53.64 | 54.25 | 4,321,456 | +0.20(+0.37%) |
Mar 14, 2013 | 54.42 | 54.61 | 54.01 | 54.05 | 2,037,708 | -0.36(-0.66%) |
Mar 13, 2013 | 53.46 | 54.46 | 53.45 | 54.40 | 3,150,861 | +1.04(+1.95%) |
Mar 12, 2013 | 53.63 | 53.81 | 53.06 | 53.36 | 1,729,419 | -0.30(-0.56%) |
Mar 11, 2013 | 53.43 | 53.78 | 53.22 | 53.67 | 1,923,859 | +0.21(+0.39%) |
Mar 08, 2013 | 52.81 | 53.52 | 52.81 | 53.46 | 3,165,800 | +0.89(+1.70%) |
Mar 07, 2013 | 52.69 | 53.01 | 52.43 | 52.56 | 2,487,607 | +0.05(+0.09%) |
Mar 06, 2013 | 52.67 | 52.77 | 52.30 | 52.52 | 2,507,085 | +0.01(+0.01%) |
Mar 05, 2013 | 52.22 | 52.67 | 52.21 | 52.51 | 1,847,892 | +0.49(+0.94%) |
Mar 04, 2013 | 52.32 | 52.49 | 51.58 | 52.02 | 2,059,483 | -0.54(-1.02%) |
Mar 01, 2013 | 52.41 | 52.88 | 51.92 | 52.56 | 2,224,889 | -0.19(-0.35%) |
Feb 28, 2013 | 53.44 | 53.57 | 52.74 | 52.74 | 3,013,540 | -0.45(-0.85%) |
Feb 27, 2013 | 51.80 | 53.34 | 51.68 | 53.19 | 4,171,608 | +1.27(+2.45%) |
Feb 26, 2013 | 52.00 | 52.14 | 51.61 | 51.92 | 3,483,024 | +0.17(+0.33%) |
Feb 25, 2013 | 52.54 | 52.68 | 51.73 | 51.75 | 4,360,048 | -0.49(-0.94%) |
Feb 22, 2013 | 51.77 | 52.59 | 51.77 | 52.24 | 2,725,601 | +0.64(+1.25%) |
Feb 21, 2013 | 51.68 | 51.80 | 51.25 | 51.59 | 2,454,846 | -0.09(-0.18%) |
Feb 20, 2013 | 52.02 | 52.08 | 51.66 | 51.69 | 2,969,326 | -0.33(-0.63%) |
Feb 19, 2013 | 51.62 | 52.01 | 51.38 | 52.01 | 3,081,923 | +0.49(+0.95%) |
Feb 15, 2013 | 51.35 | 51.59 | 51.14 | 51.52 | 2,597,190 | +0.14(+0.27%) |
Feb 14, 2013 | 51.07 | 51.80 | 50.93 | 51.39 | 3,405,070 | +0.09(+0.17%) |
Feb 13, 2013 | 51.77 | 51.91 | 51.00 | 51.30 | 3,445,709 | -0.44(-0.85%) |
Feb 12, 2013 | 51.94 | 51.98 | 51.60 | 51.74 | 2,513,976 | +0.02(+0.03%) |
Feb 11, 2013 | 51.85 | 52.06 | 51.45 | 51.73 | 2,127,135 | -0.12(-0.24%) |
Feb 08, 2013 | 51.79 | 51.90 | 51.58 | 51.85 | 2,705,231 | +0.04(+0.07%) |
Feb 07, 2013 | 51.44 | 52.08 | 51.20 | 51.81 | 4,828,968 | +0.39(+0.75%) |
Feb 06, 2013 | 50.44 | 51.46 | 50.44 | 51.42 | 5,234,340 | +1.32(+2.63%) |
Feb 04, 2013 | 50.56 | 50.94 | 50.03 | 50.10 | 5,883,242 | -1.02(-1.99%) |
Feb 01, 2013 | 51.57 | 51.87 | 50.40 | 51.12 | 9,222,003 | -0.33(-0.63%) |
Jan 31, 2013 | 52.94 | 53.05 | 51.31 | 51.45 | 7,021,743 | -1.65(-3.11%) |
Jan 30, 2013 | 53.80 | 53.81 | 52.95 | 53.10 | 3,919,348 | -0.64(-1.18%) |
Jan 29, 2013 | 54.20 | 54.25 | 53.57 | 53.74 | 3,806,182 | -0.59(-1.09%) |
Jan 28, 2013 | 54.84 | 54.98 | 54.26 | 54.33 | 3,667,735 | -0.74(-1.34%) |
Jan 25, 2013 | 54.90 | 55.16 | 54.47 | 55.06 | 3,239,509 | +0.25(+0.45%) |
Jan 24, 2013 | 55.37 | 55.44 | 54.34 | 54.81 | 5,460,997 | -0.63(-1.13%) |
Jan 23, 2013 | 53.05 | 55.63 | 52.15 | 55.44 | 10,434,943 | +0.57(+1.05%) |
Jan 22, 2013 | 54.68 | 54.92 | 54.64 | 54.87 | 2,380,662 | +0.04(+0.07%) |
Jan 18, 2013 | 55.01 | 55.21 | 54.64 | 54.83 | 2,943,368 | -0.28(-0.51%) |
Jan 17, 2013 | 54.39 | 55.25 | 54.02 | 55.11 | 2,818,261 | +0.95(+1.75%) |
Jan 16, 2013 | 54.79 | 54.93 | 53.94 | 54.16 | 2,534,729 | -0.61(-1.11%) |
Jan 15, 2013 | 54.46 | 54.91 | 54.25 | 54.77 | 1,917,571 | +0.18(+0.33%) |
Jan 14, 2013 | 54.78 | 54.95 | 54.43 | 54.59 | 2,594,864 | -0.30(-0.55%) |
Jan 11, 2013 | 55.82 | 55.82 | 54.89 | 54.89 | 2,046,474 | -0.71(-1.27%) |
Jan 10, 2013 | 55.12 | 55.60 | 55.03 | 55.60 | 1,516,391 | +0.75(+1.37%) |
Jan 09, 2013 | 54.73 | 55.06 | 54.48 | 54.85 | 1,809,821 | +0.21(+0.38%) |
Jan 08, 2013 | 55.48 | 55.62 | 54.54 | 54.64 | 2,235,891 | -1.13(-2.02%) |
Jan 07, 2013 | 54.92 | 55.88 | 54.91 | 55.76 | 2,502,177 | +0.61(+1.11%) |
Jan 04, 2013 | 55.60 | 55.61 | 55.09 | 55.15 | 3,100,896 | -0.33(-0.59%) |
Jan 03, 2013 | 55.19 | 55.68 | 54.78 | 55.47 | 2,243,317 | +0.22(+0.39%) |
Jan 02, 2013 | 54.85 | 55.26 | 54.50 | 55.26 | 2,605,054 | +1.51(+2.80%) |
Dec 31, 2012 | 52.41 | 53.78 | 52.10 | 53.75 | 2,034,622 | +1.08(+2.05%) |
Dec 28, 2012 | 53.09 | 53.38 | 52.64 | 52.67 | 1,301,677 | -0.88(-1.65%) |
Dec 27, 2012 | 53.65 | 53.91 | 52.93 | 53.56 | 1,362,460 | -0.02(-0.03%) |
Dec 26, 2012 | 54.02 | 54.46 | 53.55 | 53.57 | 1,455,989 | -0.33(-0.62%) |
Dec 24, 2012 | 54.78 | 54.78 | 53.50 | 53.91 | 1,413,550 | -0.72(-1.32%) |
Dec 21, 2012 | 53.81 | 54.65 | 53.78 | 54.63 | 4,460,035 | +0.09(+0.17%) |
Dec 20, 2012 | 54.02 | 54.54 | 53.67 | 54.54 | 2,319,985 | +0.59(+1.09%) |
Dec 19, 2012 | 53.50 | 54.14 | 53.36 | 53.95 | 2,208,035 | +0.40(+0.74%) |
Dec 18, 2012 | 52.83 | 53.58 | 52.63 | 53.55 | 2,209,490 | +0.78(+1.49%) |
Dec 17, 2012 | 52.48 | 53.06 | 52.38 | 52.77 | 2,096,366 | +0.40(+0.76%) |
Dec 14, 2012 | 52.50 | 52.74 | 52.27 | 52.37 | 1,862,364 | +0.00(+0.00%) |
Dec 13, 2012 | 53.06 | 53.13 | 52.29 | 52.37 | 2,416,862 | -0.69(-1.31%) |
Dec 12, 2012 | 53.24 | 53.58 | 52.98 | 53.06 | 2,138,016 | -0.05(-0.10%) |
Dec 11, 2012 | 52.76 | 53.29 | 52.60 | 53.12 | 2,421,469 | +0.55(+1.05%) |
Dec 10, 2012 | 51.75 | 52.60 | 51.53 | 52.56 | 2,225,128 | +0.82(+1.58%) |
Dec 07, 2012 | 51.66 | 51.77 | 51.14 | 51.75 | 1,524,817 | +0.38(+0.73%) |
Dec 06, 2012 | 51.45 | 51.48 | 50.73 | 51.37 | 1,968,291 | -0.14(-0.27%) |
Dec 05, 2012 | 51.18 | 51.72 | 50.63 | 51.51 | 2,266,468 | +0.34(+0.66%) |
Dec 04, 2012 | 50.58 | 51.23 | 50.51 | 51.17 | 1,994,178 | -0.05(-0.09%) |
Nov 30, 2012 | 51.22 | 51.30 | 50.91 | 51.22 | 2,512,450 | -0.02(-0.05%) |
Nov 29, 2012 | 50.83 | 51.30 | 50.45 | 51.24 | 2,527,854 | +0.63(+1.25%) |
Nov 28, 2012 | 49.66 | 50.61 | 49.61 | 50.61 | 1,863,488 | +0.58(+1.15%) |
Nov 27, 2012 | 50.04 | 50.45 | 49.85 | 50.03 | 2,166,782 | -0.08(-0.15%) |
Nov 26, 2012 | 50.06 | 50.21 | 49.78 | 50.11 | 1,808,120 | -0.27(-0.54%) |
Nov 23, 2012 | 49.74 | 50.38 | 49.55 | 50.38 | 718,596 | +0.81(+1.63%) |
Nov 21, 2012 | 49.14 | 49.73 | 48.97 | 49.57 | 1,305,456 | +0.47(+0.96%) |
Nov 20, 2012 | 49.16 | 49.17 | 48.61 | 49.10 | 2,380,142 | -0.12(-0.25%) |
Nov 19, 2012 | 48.37 | 49.22 | 48.24 | 49.22 | 2,952,320 | +1.37(+2.86%) |
Nov 16, 2012 | 47.89 | 48.20 | 47.52 | 47.85 | 3,038,767 | -0.01(-0.02%) |
Nov 15, 2012 | 47.83 | 48.17 | 47.63 | 47.86 | 2,214,481 | -0.05(-0.10%) |
Nov 14, 2012 | 49.23 | 49.24 | 47.77 | 47.90 | 2,541,044 | -1.19(-2.43%) |
Nov 13, 2012 | 49.02 | 49.78 | 48.98 | 49.10 | 1,777,789 | -0.33(-0.67%) |
Nov 12, 2012 | 49.66 | 49.72 | 49.19 | 49.43 | 1,839,527 | -0.21(-0.42%) |
Nov 09, 2012 | 49.53 | 50.18 | 49.40 | 49.64 | 2,857,665 | +0.09(+0.19%) |
Nov 08, 2012 | 51.18 | 51.28 | 49.40 | 49.54 | 4,392,437 | -1.74(-3.39%) |
Nov 07, 2012 | 52.42 | 52.45 | 50.65 | 51.28 | 3,992,912 | -2.06(-3.86%) |
Nov 06, 2012 | 52.72 | 53.87 | 52.60 | 53.34 | 2,123,558 | +0.69(+1.30%) |
Nov 05, 2012 | 52.99 | 52.99 | 52.35 | 52.66 | 2,180,691 | -0.34(-0.64%) |
Nov 02, 2012 | 53.71 | 53.82 | 52.88 | 52.99 | 2,423,988 | -0.47(-0.88%) |