Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.87 | 60.50 | 59.72 | 60.16 | 6,952,435 | +0.32(+0.54%) |
Oct 30, 2013 | 59.50 | 60.08 | 59.30 | 59.84 | 10,613,209 | +0.01(+0.01%) |
Oct 29, 2013 | 60.55 | 60.72 | 59.56 | 59.83 | 8,084,031 | -0.60(-1.00%) |
Oct 28, 2013 | 60.63 | 60.70 | 60.40 | 60.43 | 5,961,126 | -0.11(-0.18%) |
Oct 25, 2013 | 61.26 | 61.28 | 60.52 | 60.54 | 7,191,831 | -0.71(-1.16%) |
Oct 24, 2013 | 61.65 | 61.75 | 61.11 | 61.25 | 6,462,857 | -0.30(-0.48%) |
Oct 23, 2013 | 61.45 | 61.77 | 60.94 | 61.55 | 6,989,453 | +0.07(+0.11%) |
Oct 22, 2013 | 61.30 | 62.21 | 61.17 | 61.48 | 8,289,494 | +0.33(+0.54%) |
Oct 21, 2013 | 60.44 | 61.24 | 60.43 | 61.15 | 7,332,500 | +0.72(+1.18%) |
Oct 18, 2013 | 60.40 | 61.04 | 60.15 | 60.44 | 15,136,851 | +0.37(+0.62%) |
Oct 17, 2013 | 62.19 | 62.28 | 59.77 | 60.06 | 18,018,228 | -2.38(-3.82%) |
Oct 16, 2013 | 62.44 | 62.78 | 61.95 | 62.45 | 4,543,267 | +0.34(+0.54%) |
Oct 15, 2013 | 62.40 | 62.56 | 62.07 | 62.11 | 3,659,875 | -0.38(-0.60%) |
Oct 14, 2013 | 62.13 | 62.59 | 61.99 | 62.49 | 3,011,007 | -0.04(-0.07%) |
Oct 11, 2013 | 62.40 | 62.81 | 62.20 | 62.53 | 3,968,769 | +0.10(+0.15%) |
Oct 10, 2013 | 61.18 | 62.52 | 61.01 | 62.44 | 5,304,270 | +1.88(+3.10%) |
Oct 09, 2013 | 60.64 | 60.81 | 60.26 | 60.56 | 4,510,767 | +0.10(+0.16%) |
Oct 08, 2013 | 60.74 | 61.24 | 60.40 | 60.46 | 4,612,750 | -0.22(-0.37%) |
Oct 07, 2013 | 60.76 | 61.13 | 60.58 | 60.69 | 4,746,317 | -0.46(-0.76%) |
Oct 04, 2013 | 61.01 | 61.43 | 60.95 | 61.15 | 10,535,351 | -0.59(-0.95%) |
Oct 03, 2013 | 62.03 | 62.05 | 61.34 | 61.74 | 4,652,981 | -0.30(-0.48%) |
Oct 02, 2013 | 62.03 | 62.19 | 61.49 | 62.04 | 6,017,585 | -0.22(-0.35%) |
Oct 01, 2013 | 61.77 | 62.62 | 61.72 | 62.26 | 4,454,149 | +0.53(+0.86%) |
Sep 30, 2013 | 61.60 | 62.40 | 61.45 | 61.72 | 5,106,296 | -0.50(-0.80%) |
Sep 27, 2013 | 62.55 | 62.66 | 61.88 | 62.22 | 4,210,125 | -0.54(-0.86%) |
Sep 26, 2013 | 62.50 | 62.91 | 62.46 | 62.76 | 2,334,025 | +0.19(+0.31%) |
Sep 25, 2013 | 63.31 | 63.27 | 62.53 | 62.57 | 3,783,962 | -0.71(-1.12%) |
Sep 24, 2013 | 63.18 | 63.69 | 62.80 | 63.27 | 3,598,992 | +0.01(+0.01%) |
Sep 23, 2013 | 63.21 | 63.35 | 62.69 | 63.27 | 3,829,720 | -0.13(-0.21%) |
Sep 20, 2013 | 63.84 | 64.33 | 63.33 | 63.40 | 4,919,507 | -0.52(-0.82%) |
Sep 19, 2013 | 63.72 | 64.22 | 63.58 | 63.92 | 5,072,226 | +0.54(+0.86%) |
Sep 18, 2013 | 62.55 | 63.64 | 62.29 | 63.38 | 4,808,159 | +0.82(+1.31%) |
Sep 17, 2013 | 61.97 | 62.69 | 61.82 | 62.56 | 3,417,907 | +0.43(+0.69%) |
Sep 16, 2013 | 62.43 | 62.47 | 62.02 | 62.13 | 4,875,409 | +0.64(+1.04%) |
Sep 13, 2013 | 61.57 | 61.77 | 61.25 | 61.49 | 5,852,758 | -0.10(-0.16%) |
Sep 12, 2013 | 62.48 | 62.56 | 61.57 | 61.59 | 4,837,574 | -0.89(-1.43%) |
Sep 11, 2013 | 62.83 | 63.00 | 62.36 | 62.48 | 5,671,835 | +0.00(+0.00%) |
Sep 10, 2013 | 62.63 | 62.83 | 62.47 | 62.48 | 4,240,232 | +0.25(+0.40%) |
Sep 09, 2013 | 61.85 | 62.40 | 61.57 | 62.24 | 3,291,228 | +0.68(+1.10%) |
Sep 06, 2013 | 62.19 | 62.54 | 61.51 | 61.56 | 4,245,401 | -0.48(-0.77%) |
Sep 05, 2013 | 61.64 | 62.34 | 61.64 | 62.03 | 2,311,831 | +0.32(+0.52%) |
Sep 04, 2013 | 61.08 | 61.96 | 61.05 | 61.71 | 2,880,797 | +0.62(+1.02%) |
Sep 03, 2013 | 61.55 | 61.91 | 60.64 | 61.09 | 3,676,289 | +0.08(+0.13%) |
Aug 30, 2013 | 61.47 | 61.72 | 60.82 | 61.01 | 3,239,264 | -0.24(-0.40%) |
Aug 29, 2013 | 61.11 | 61.65 | 61.04 | 61.25 | 3,587,795 | +0.06(+0.10%) |
Aug 28, 2013 | 60.77 | 61.45 | 60.41 | 61.19 | 4,209,818 | +0.48(+0.79%) |
Aug 27, 2013 | 61.32 | 61.69 | 60.69 | 60.72 | 5,744,159 | -1.16(-1.88%) |
Aug 26, 2013 | 62.52 | 62.57 | 61.88 | 61.88 | 2,875,292 | -0.60(-0.97%) |
Aug 23, 2013 | 62.77 | 62.77 | 62.04 | 62.48 | 3,229,916 | -0.21(-0.34%) |
Aug 22, 2013 | 61.39 | 62.81 | 61.39 | 62.70 | 3,771,371 | +1.47(+2.41%) |
Aug 21, 2013 | 61.87 | 61.98 | 61.08 | 61.22 | 4,793,545 | -0.62(-1.00%) |
Aug 20, 2013 | 61.87 | 62.36 | 61.53 | 61.84 | 3,693,956 | -0.02(-0.03%) |
Aug 19, 2013 | 62.37 | 62.47 | 61.82 | 61.86 | 3,600,517 | -0.57(-0.92%) |
Aug 16, 2013 | 61.84 | 62.66 | 61.70 | 62.43 | 3,630,840 | +0.45(+0.73%) |
Aug 15, 2013 | 62.27 | 62.39 | 61.52 | 61.98 | 3,557,555 | -0.72(-1.14%) |
Aug 14, 2013 | 63.17 | 63.32 | 62.64 | 62.69 | 2,603,273 | -0.63(-1.00%) |
Aug 13, 2013 | 62.93 | 63.71 | 62.74 | 63.32 | 2,331,201 | +0.40(+0.64%) |
Aug 12, 2013 | 62.81 | 63.23 | 62.70 | 62.92 | 1,989,939 | -0.25(-0.39%) |
Aug 09, 2013 | 63.44 | 63.47 | 62.70 | 63.17 | 3,186,835 | -0.30(-0.47%) |
Aug 08, 2013 | 63.26 | 63.92 | 63.23 | 63.47 | 2,972,053 | +0.58(+0.92%) |
Aug 07, 2013 | 62.98 | 63.11 | 62.73 | 62.89 | 3,871,570 | -0.36(-0.58%) |
Aug 06, 2013 | 63.85 | 63.96 | 63.04 | 63.25 | 3,816,860 | -0.78(-1.22%) |
Aug 05, 2013 | 64.36 | 64.56 | 63.75 | 64.03 | 2,749,881 | -0.55(-0.86%) |
Aug 02, 2013 | 64.45 | 65.05 | 64.07 | 64.58 | 3,196,149 | +0.24(+0.37%) |
Aug 01, 2013 | 63.23 | 64.50 | 63.07 | 64.34 | 4,348,430 | +1.65(+2.64%) |
Jul 31, 2013 | 62.84 | 63.50 | 62.66 | 62.69 | 3,888,058 | -0.05(-0.08%) |
Jul 30, 2013 | 62.95 | 63.35 | 62.28 | 62.74 | 4,156,364 | +0.59(+0.95%) |
Jul 29, 2013 | 62.87 | 62.91 | 62.12 | 62.15 | 4,221,227 | -0.86(-1.37%) |
Jul 26, 2013 | 63.15 | 63.33 | 62.15 | 63.01 | 3,248,504 | -0.27(-0.42%) |
Jul 25, 2013 | 63.06 | 63.30 | 62.48 | 63.28 | 3,658,669 | +0.27(+0.43%) |
Jul 24, 2013 | 63.88 | 64.13 | 62.86 | 63.01 | 4,511,175 | -0.89(-1.40%) |
Jul 23, 2013 | 64.58 | 64.71 | 63.85 | 63.91 | 3,547,297 | -0.64(-0.99%) |
Jul 22, 2013 | 64.75 | 65.30 | 64.35 | 64.55 | 3,646,430 | -0.03(-0.05%) |
Jul 19, 2013 | 63.68 | 64.62 | 63.38 | 64.58 | 4,270,359 | +0.79(+1.24%) |
Jul 18, 2013 | 63.21 | 64.16 | 62.34 | 63.79 | 4,825,794 | +0.72(+1.14%) |
Jul 17, 2013 | 63.37 | 63.91 | 62.95 | 63.07 | 3,440,934 | +0.13(+0.20%) |
Jul 16, 2013 | 63.54 | 63.55 | 62.67 | 62.94 | 3,470,488 | -0.23(-0.36%) |
Jul 15, 2013 | 63.68 | 63.92 | 63.03 | 63.17 | 3,658,292 | -0.38(-0.59%) |
Jul 12, 2013 | 62.60 | 63.92 | 62.49 | 63.55 | 3,946,157 | +0.55(+0.87%) |
Jul 11, 2013 | 62.66 | 63.13 | 62.19 | 63.00 | 4,564,285 | +0.68(+1.10%) |
Jul 10, 2013 | 62.86 | 62.86 | 62.03 | 62.31 | 4,695,965 | -0.70(-1.12%) |
Jul 09, 2013 | 62.16 | 63.36 | 62.16 | 63.02 | 4,107,333 | +1.25(+2.02%) |
Jul 08, 2013 | 62.30 | 62.40 | 61.36 | 61.77 | 4,553,296 | -0.49(-0.78%) |
Jul 05, 2013 | 61.83 | 62.28 | 61.55 | 62.25 | 2,240,428 | +0.86(+1.40%) |
Jul 03, 2013 | 61.11 | 61.56 | 60.74 | 61.39 | 2,167,216 | +0.04(+0.06%) |
Jul 02, 2013 | 61.38 | 62.05 | 61.04 | 61.35 | 3,849,015 | -0.09(-0.14%) |
Jul 01, 2013 | 61.53 | 62.12 | 61.33 | 61.44 | 3,240,421 | +0.45(+0.74%) |
Jun 28, 2013 | 61.25 | 61.73 | 60.97 | 60.99 | 5,855,309 | -0.42(-0.68%) |
Jun 27, 2013 | 62.08 | 62.32 | 61.34 | 61.41 | 5,118,131 | -0.38(-0.61%) |
Jun 26, 2013 | 61.23 | 62.02 | 61.15 | 61.79 | 5,062,003 | +1.14(+1.88%) |
Jun 25, 2013 | 59.70 | 60.87 | 59.32 | 60.65 | 5,875,693 | +1.61(+2.73%) |
Jun 24, 2013 | 59.53 | 59.72 | 58.68 | 59.04 | 5,783,099 | -1.32(-2.19%) |
Jun 21, 2013 | 61.08 | 61.08 | 59.82 | 60.36 | 6,726,594 | -0.19(-0.32%) |
Jun 20, 2013 | 60.90 | 61.20 | 60.26 | 60.55 | 6,042,417 | -0.98(-1.59%) |
Jun 19, 2013 | 62.31 | 62.54 | 61.53 | 61.53 | 2,981,564 | -0.91(-1.45%) |
Jun 18, 2013 | 61.73 | 62.50 | 61.51 | 62.44 | 2,614,694 | +0.78(+1.27%) |
Jun 17, 2013 | 62.49 | 62.54 | 61.27 | 61.66 | 4,121,047 | -0.41(-0.67%) |
Jun 14, 2013 | 61.94 | 62.90 | 61.71 | 62.07 | 3,025,940 | +0.03(+0.04%) |
Jun 13, 2013 | 60.89 | 62.21 | 60.62 | 62.04 | 3,198,272 | +1.04(+1.70%) |
Jun 12, 2013 | 61.71 | 62.00 | 60.83 | 61.00 | 2,909,688 | -0.20(-0.32%) |
Jun 11, 2013 | 61.57 | 62.19 | 61.16 | 61.20 | 3,890,297 | -0.89(-1.44%) |
Jun 10, 2013 | 62.70 | 62.87 | 61.85 | 62.09 | 2,882,841 | -0.41(-0.66%) |
Jun 07, 2013 | 61.67 | 62.94 | 61.42 | 62.51 | 5,979,066 | +1.43(+2.35%) |
Jun 06, 2013 | 59.88 | 61.08 | 59.78 | 61.07 | 4,350,181 | +1.11(+1.85%) |
Jun 05, 2013 | 61.19 | 61.36 | 59.57 | 59.96 | 6,068,184 | -1.59(-2.59%) |
Jun 04, 2013 | 61.79 | 62.56 | 61.32 | 61.56 | 4,169,151 | -0.07(-0.11%) |
Jun 03, 2013 | 61.35 | 61.72 | 60.83 | 61.62 | 5,277,054 | +0.50(+0.82%) |
May 31, 2013 | 61.79 | 62.89 | 61.12 | 61.12 | 5,362,602 | -1.01(-1.62%) |
May 30, 2013 | 61.94 | 62.66 | 61.74 | 62.13 | 3,549,318 | +0.41(+0.67%) |
May 29, 2013 | 61.79 | 62.23 | 61.40 | 61.72 | 3,459,350 | -0.36(-0.59%) |
May 28, 2013 | 62.49 | 62.81 | 61.88 | 62.08 | 4,957,542 | +0.37(+0.59%) |
May 24, 2013 | 61.22 | 61.86 | 60.73 | 61.72 | 3,414,420 | +0.29(+0.47%) |
May 23, 2013 | 61.40 | 61.68 | 60.89 | 61.43 | 4,379,288 | -0.60(-0.96%) |
May 22, 2013 | 62.36 | 63.37 | 61.93 | 62.02 | 4,738,556 | -0.34(-0.55%) |
May 21, 2013 | 62.78 | 63.15 | 62.22 | 62.37 | 5,084,750 | -0.46(-0.73%) |
May 20, 2013 | 62.85 | 63.21 | 62.54 | 62.83 | 3,897,807 | -0.11(-0.18%) |
May 17, 2013 | 62.10 | 62.95 | 61.74 | 62.94 | 3,916,095 | +1.13(+1.83%) |
May 16, 2013 | 61.98 | 62.51 | 61.66 | 61.81 | 3,434,582 | -0.39(-0.63%) |
May 15, 2013 | 61.45 | 62.23 | 61.34 | 62.20 | 3,469,469 | +1.63(+2.68%) |
May 13, 2013 | 60.60 | 61.04 | 60.05 | 60.57 | 2,917,964 | -0.16(-0.26%) |
May 10, 2013 | 60.61 | 60.95 | 60.22 | 60.73 | 2,903,512 | +0.25(+0.41%) |
May 09, 2013 | 60.88 | 61.11 | 60.28 | 60.48 | 4,334,524 | -0.67(-1.10%) |
May 08, 2013 | 60.24 | 61.18 | 60.02 | 61.15 | 4,543,319 | +0.65(+1.08%) |
May 07, 2013 | 59.82 | 60.61 | 59.69 | 60.50 | 4,684,541 | +0.91(+1.53%) |
May 06, 2013 | 58.88 | 59.72 | 58.86 | 59.59 | 3,823,781 | +0.78(+1.32%) |
May 03, 2013 | 58.54 | 59.07 | 57.92 | 58.81 | 5,091,384 | +0.89(+1.54%) |
May 02, 2013 | 57.42 | 58.19 | 57.41 | 57.92 | 3,831,136 | +0.59(+1.03%) |
May 01, 2013 | 58.12 | 58.49 | 57.22 | 57.33 | 3,341,919 | -0.90(-1.55%) |
Apr 30, 2013 | 58.05 | 58.25 | 57.59 | 58.23 | 4,326,848 | +0.21(+0.37%) |
Apr 29, 2013 | 57.88 | 58.22 | 57.65 | 58.02 | 3,999,964 | -0.04(-0.07%) |
Apr 26, 2013 | 58.41 | 58.34 | 58.03 | 58.06 | 2,448,252 | -0.28(-0.47%) |
Apr 25, 2013 | 58.30 | 58.75 | 58.03 | 58.34 | 3,703,192 | +0.36(+0.62%) |
Apr 24, 2013 | 58.18 | 58.29 | 57.51 | 57.97 | 5,033,027 | -0.05(-0.09%) |
Apr 23, 2013 | 58.23 | 58.40 | 57.60 | 58.03 | 5,030,661 | -0.00(-0.01%) |
Apr 22, 2013 | 57.48 | 58.33 | 57.17 | 58.03 | 6,265,824 | +0.63(+1.09%) |
Apr 19, 2013 | 56.37 | 57.48 | 56.07 | 57.40 | 6,839,899 | +1.33(+2.38%) |
Apr 18, 2013 | 55.28 | 56.53 | 55.03 | 56.07 | 9,924,583 | +2.17(+4.03%) |
Apr 17, 2013 | 54.62 | 54.67 | 53.59 | 53.90 | 7,004,527 | -1.05(-1.91%) |
Apr 16, 2013 | 53.92 | 55.04 | 53.87 | 54.95 | 5,324,746 | +1.52(+2.84%) |
Apr 15, 2013 | 55.28 | 55.31 | 53.43 | 53.43 | 6,426,590 | -2.17(-3.90%) |
Apr 12, 2013 | 55.65 | 56.03 | 55.30 | 55.60 | 4,616,893 | -0.05(-0.09%) |
Apr 11, 2013 | 55.78 | 56.05 | 55.29 | 55.65 | 4,608,988 | +0.04(+0.07%) |
Apr 10, 2013 | 55.10 | 55.71 | 55.03 | 55.61 | 4,357,912 | +0.62(+1.12%) |
Apr 09, 2013 | 55.11 | 55.36 | 54.66 | 54.99 | 3,413,986 | +0.04(+0.08%) |
Apr 08, 2013 | 54.47 | 55.09 | 54.42 | 54.95 | 3,204,357 | +0.43(+0.78%) |
Apr 05, 2013 | 53.64 | 54.62 | 53.53 | 54.53 | 4,905,319 | +0.03(+0.06%) |
Apr 04, 2013 | 54.55 | 54.63 | 53.87 | 54.49 | 6,673,388 | -0.15(-0.27%) |
Apr 03, 2013 | 55.42 | 55.64 | 54.45 | 54.64 | 5,648,268 | -0.78(-1.41%) |
Apr 02, 2013 | 55.50 | 56.15 | 55.27 | 55.42 | 5,167,780 | +0.28(+0.51%) |
Apr 01, 2013 | 56.05 | 56.27 | 55.07 | 55.14 | 3,475,201 | -0.91(-1.62%) |
Mar 28, 2013 | 55.53 | 56.28 | 55.42 | 56.05 | 5,293,430 | +0.62(+1.12%) |
Mar 27, 2013 | 54.55 | 55.46 | 54.40 | 55.43 | 4,966,356 | +0.53(+0.97%) |
Mar 26, 2013 | 54.42 | 54.99 | 54.32 | 54.90 | 4,052,028 | +0.90(+1.67%) |
Mar 25, 2013 | 55.09 | 55.20 | 53.88 | 53.99 | 5,917,214 | -0.77(-1.40%) |
Mar 22, 2013 | 54.60 | 54.84 | 54.34 | 54.76 | 4,623,946 | +0.30(+0.56%) |
Mar 21, 2013 | 54.41 | 54.81 | 54.21 | 54.46 | 5,733,402 | -0.30(-0.55%) |
Mar 20, 2013 | 55.40 | 55.48 | 54.59 | 54.76 | 5,042,710 | -0.18(-0.32%) |
Mar 19, 2013 | 55.19 | 55.40 | 54.62 | 54.94 | 4,804,343 | -0.25(-0.45%) |
Mar 18, 2013 | 55.06 | 55.72 | 55.03 | 55.18 | 5,277,106 | -0.58(-1.04%) |
Mar 15, 2013 | 55.24 | 55.80 | 55.16 | 55.77 | 6,211,651 | +0.27(+0.49%) |
Mar 14, 2013 | 55.10 | 55.54 | 54.91 | 55.49 | 4,000,333 | +0.57(+1.03%) |
Mar 13, 2013 | 54.65 | 55.02 | 54.36 | 54.93 | 3,149,438 | +0.22(+0.40%) |
Mar 12, 2013 | 55.10 | 55.17 | 54.43 | 54.71 | 2,962,204 | -0.27(-0.49%) |
Mar 11, 2013 | 54.62 | 55.10 | 54.60 | 54.98 | 3,245,031 | +0.39(+0.71%) |
Mar 08, 2013 | 54.18 | 54.76 | 53.92 | 54.59 | 3,387,739 | +0.66(+1.23%) |
Mar 07, 2013 | 54.66 | 54.80 | 53.62 | 53.93 | 4,804,955 | -0.76(-1.40%) |
Mar 06, 2013 | 55.10 | 55.43 | 54.46 | 54.69 | 3,769,748 | -0.05(-0.09%) |
Mar 05, 2013 | 54.75 | 55.01 | 54.40 | 54.74 | 4,231,678 | +0.29(+0.53%) |
Mar 04, 2013 | 53.63 | 54.53 | 53.56 | 54.45 | 4,043,023 | +0.70(+1.30%) |
Mar 01, 2013 | 53.69 | 54.14 | 53.33 | 53.75 | 3,887,941 | -0.21(-0.39%) |
Feb 28, 2013 | 54.18 | 54.51 | 53.96 | 53.96 | 7,089,265 | +0.16(+0.29%) |
Feb 27, 2013 | 52.72 | 54.02 | 52.52 | 53.81 | 5,846,308 | +1.09(+2.07%) |
Feb 26, 2013 | 52.62 | 52.93 | 52.26 | 52.72 | 4,676,919 | +0.57(+1.09%) |
Feb 25, 2013 | 53.48 | 53.88 | 52.13 | 52.15 | 5,405,108 | -1.11(-2.09%) |
Feb 22, 2013 | 52.67 | 53.36 | 52.47 | 53.26 | 3,824,448 | +0.69(+1.32%) |
Feb 21, 2013 | 52.61 | 52.80 | 52.42 | 52.56 | 6,145,020 | -0.18(-0.35%) |
Feb 20, 2013 | 53.94 | 54.03 | 52.73 | 52.75 | 8,975,446 | -1.10(-2.04%) |
Feb 19, 2013 | 53.77 | 53.89 | 53.30 | 53.85 | 5,566,086 | +0.27(+0.51%) |
Feb 15, 2013 | 53.36 | 53.65 | 53.35 | 53.57 | 7,314,357 | +0.26(+0.48%) |
Feb 14, 2013 | 52.70 | 53.32 | 52.66 | 53.32 | 4,813,128 | +0.34(+0.65%) |
Feb 13, 2013 | 52.83 | 53.17 | 52.78 | 52.97 | 5,863,607 | +0.24(+0.46%) |
Feb 12, 2013 | 52.26 | 52.80 | 52.18 | 52.73 | 3,546,766 | +0.49(+0.94%) |
Feb 11, 2013 | 52.10 | 52.57 | 52.04 | 52.24 | 3,271,983 | +0.11(+0.20%) |
Feb 08, 2013 | 51.83 | 52.14 | 51.76 | 52.13 | 4,392,581 | +0.45(+0.87%) |
Feb 07, 2013 | 52.09 | 52.20 | 51.49 | 51.68 | 5,149,680 | -0.49(-0.93%) |
Feb 06, 2013 | 51.82 | 52.21 | 51.82 | 52.17 | 5,004,292 | +0.49(+0.95%) |
Feb 04, 2013 | 51.98 | 52.26 | 51.59 | 51.68 | 5,128,535 | -0.77(-1.47%) |
Feb 01, 2013 | 52.01 | 52.52 | 51.83 | 52.45 | 5,850,584 | +0.98(+1.90%) |
Jan 31, 2013 | 51.39 | 51.85 | 51.26 | 51.47 | 4,843,776 | +0.11(+0.22%) |
Jan 30, 2013 | 52.45 | 52.45 | 51.10 | 51.36 | 8,965,444 | -1.41(-2.66%) |
Jan 29, 2013 | 51.99 | 52.85 | 51.96 | 52.76 | 6,484,256 | +0.74(+1.42%) |
Jan 28, 2013 | 52.94 | 52.94 | 51.81 | 52.02 | 5,393,656 | -0.74(-1.41%) |
Jan 25, 2013 | 52.67 | 53.02 | 52.18 | 52.77 | 6,390,312 | +0.36(+0.69%) |
Jan 24, 2013 | 52.64 | 53.05 | 51.73 | 52.40 | 10,523,287 | -0.59(-1.12%) |
Jan 23, 2013 | 52.28 | 53.32 | 52.28 | 52.99 | 9,316,319 | +0.64(+1.22%) |
Jan 22, 2013 | 51.86 | 52.40 | 51.83 | 52.36 | 6,172,583 | +0.48(+0.93%) |
Jan 18, 2013 | 51.71 | 51.89 | 51.21 | 51.87 | 5,163,305 | +0.32(+0.62%) |
Jan 17, 2013 | 51.76 | 51.79 | 51.36 | 51.55 | 4,004,244 | +0.12(+0.24%) |
Jan 16, 2013 | 51.28 | 51.61 | 51.15 | 51.43 | 2,592,923 | -0.03(-0.06%) |
Jan 15, 2013 | 51.28 | 51.55 | 51.06 | 51.46 | 2,118,745 | +0.04(+0.08%) |
Jan 14, 2013 | 51.30 | 51.68 | 51.28 | 51.42 | 2,125,950 | +0.14(+0.28%) |
Jan 11, 2013 | 51.47 | 51.72 | 51.17 | 51.28 | 3,905,227 | -0.05(-0.09%) |
Jan 10, 2013 | 51.33 | 51.59 | 50.87 | 51.33 | 4,153,808 | +0.08(+0.15%) |
Jan 09, 2013 | 51.13 | 51.60 | 51.01 | 51.25 | 2,794,293 | +0.28(+0.55%) |
Jan 08, 2013 | 50.94 | 51.06 | 50.51 | 50.97 | 3,014,162 | -0.04(-0.07%) |
Jan 07, 2013 | 51.06 | 51.09 | 50.57 | 51.01 | 3,150,409 | -0.24(-0.47%) |
Jan 04, 2013 | 50.45 | 51.28 | 50.23 | 51.25 | 3,825,301 | +0.88(+1.75%) |
Jan 03, 2013 | 50.21 | 51.04 | 50.15 | 50.37 | 4,657,357 | +0.07(+0.14%) |
Jan 02, 2013 | 50.51 | 50.60 | 49.85 | 50.30 | 5,840,102 | +1.07(+2.18%) |
Dec 31, 2012 | 48.26 | 49.25 | 48.16 | 49.22 | 3,843,667 | +0.85(+1.76%) |
Dec 28, 2012 | 48.56 | 49.04 | 48.35 | 48.37 | 2,458,262 | -0.42(-0.87%) |
Dec 27, 2012 | 48.78 | 48.95 | 48.28 | 48.79 | 3,288,567 | -0.04(-0.07%) |
Dec 26, 2012 | 49.18 | 49.21 | 48.70 | 48.83 | 2,323,215 | -0.31(-0.63%) |
Dec 24, 2012 | 49.10 | 49.17 | 48.88 | 49.14 | 1,459,131 | -0.07(-0.14%) |
Dec 21, 2012 | 48.89 | 49.40 | 48.66 | 49.21 | 6,868,546 | -0.17(-0.35%) |
Dec 20, 2012 | 49.24 | 49.39 | 48.97 | 49.38 | 3,801,377 | +0.14(+0.28%) |
Dec 19, 2012 | 49.94 | 49.94 | 49.24 | 49.24 | 3,439,625 | -0.54(-1.09%) |
Dec 18, 2012 | 49.14 | 49.89 | 48.97 | 49.79 | 7,024,260 | +0.58(+1.17%) |
Dec 17, 2012 | 48.90 | 49.29 | 48.61 | 49.21 | 6,153,648 | +0.55(+1.14%) |
Dec 14, 2012 | 48.40 | 49.13 | 48.40 | 48.66 | 4,711,569 | -0.16(-0.33%) |
Dec 13, 2012 | 48.87 | 49.22 | 48.61 | 48.82 | 4,203,724 | -0.00(-0.01%) |
Dec 12, 2012 | 48.69 | 49.41 | 48.46 | 48.82 | 4,768,596 | +0.43(+0.90%) |
Dec 11, 2012 | 49.10 | 49.17 | 48.36 | 48.39 | 4,796,003 | -0.64(-1.31%) |
Dec 10, 2012 | 48.56 | 49.10 | 48.49 | 49.03 | 3,870,400 | +0.50(+1.03%) |
Dec 07, 2012 | 48.43 | 48.55 | 48.10 | 48.53 | 3,063,656 | +0.32(+0.67%) |
Dec 06, 2012 | 48.07 | 48.61 | 47.82 | 48.21 | 2,402,339 | +0.11(+0.22%) |
Dec 05, 2012 | 47.99 | 48.39 | 47.50 | 48.10 | 5,337,117 | +0.19(+0.40%) |
Dec 04, 2012 | 47.62 | 48.07 | 47.50 | 47.91 | 3,400,448 | -0.16(-0.33%) |
Nov 30, 2012 | 48.14 | 48.21 | 47.74 | 48.07 | 5,392,897 | -0.15(-0.31%) |
Nov 29, 2012 | 48.31 | 48.42 | 47.80 | 48.22 | 4,809,493 | +0.14(+0.30%) |
Nov 28, 2012 | 47.31 | 48.09 | 46.97 | 48.08 | 3,768,492 | +0.48(+1.01%) |
Nov 27, 2012 | 47.21 | 48.02 | 47.03 | 47.60 | 3,589,242 | +0.15(+0.31%) |
Nov 26, 2012 | 47.30 | 47.58 | 47.14 | 47.45 | 3,430,212 | -0.04(-0.09%) |
Nov 23, 2012 | 46.72 | 47.50 | 46.72 | 47.49 | 2,042,709 | +0.76(+1.62%) |
Nov 21, 2012 | 46.89 | 47.00 | 46.54 | 46.73 | 3,123,399 | +0.00(+0.01%) |
Nov 20, 2012 | 46.56 | 46.88 | 46.14 | 46.73 | 3,929,433 | +0.12(+0.27%) |
Nov 19, 2012 | 46.18 | 46.61 | 46.01 | 46.61 | 5,401,383 | +0.84(+1.83%) |
Nov 16, 2012 | 45.96 | 46.18 | 45.19 | 45.77 | 6,388,583 | -0.17(-0.37%) |
Nov 15, 2012 | 45.88 | 46.14 | 45.36 | 45.94 | 5,162,808 | +0.21(+0.45%) |
Nov 14, 2012 | 47.30 | 47.48 | 45.62 | 45.73 | 7,463,418 | -1.50(-3.18%) |
Nov 13, 2012 | 46.99 | 47.72 | 46.95 | 47.23 | 2,960,282 | -0.18(-0.37%) |
Nov 12, 2012 | 46.93 | 47.57 | 46.87 | 47.41 | 3,461,591 | +0.59(+1.26%) |
Nov 09, 2012 | 47.02 | 47.41 | 46.72 | 46.82 | 3,580,758 | -0.30(-0.64%) |
Nov 08, 2012 | 47.45 | 47.69 | 47.03 | 47.12 | 5,104,533 | -0.43(-0.91%) |
Nov 07, 2012 | 48.03 | 48.44 | 47.23 | 47.55 | 4,946,713 | -1.02(-2.10%) |
Nov 06, 2012 | 48.38 | 48.86 | 48.11 | 48.57 | 4,120,755 | +0.40(+0.82%) |
Nov 05, 2012 | 47.97 | 48.51 | 47.89 | 48.18 | 2,962,206 | -0.09(-0.19%) |
Nov 02, 2012 | 49.13 | 49.41 | 48.27 | 48.27 | 4,411,234 | -0.77(-1.58%) |