Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.72 | 70.09 | 69.32 | 69.54 | 10,340,482 | -0.14(-0.19%) |
Oct 30, 2013 | 70.03 | 70.17 | 69.57 | 69.67 | 8,384,058 | -0.26(-0.38%) |
Oct 29, 2013 | 69.68 | 69.96 | 69.51 | 69.93 | 8,106,083 | +0.56(+0.81%) |
Oct 28, 2013 | 69.05 | 69.68 | 69.02 | 69.37 | 8,707,252 | +0.23(+0.33%) |
Oct 25, 2013 | 69.11 | 69.28 | 68.91 | 69.15 | 8,098,068 | -0.20(-0.28%) |
Oct 24, 2013 | 69.57 | 69.82 | 69.18 | 69.34 | 6,990,973 | +0.19(+0.27%) |
Oct 23, 2013 | 69.13 | 69.40 | 68.72 | 69.15 | 8,589,561 | -0.20(-0.28%) |
Oct 22, 2013 | 68.73 | 69.50 | 68.70 | 69.35 | 12,832,635 | +0.87(+1.27%) |
Oct 21, 2013 | 68.80 | 68.80 | 68.16 | 68.48 | 9,233,176 | -0.32(-0.47%) |
Oct 18, 2013 | 68.89 | 69.12 | 68.43 | 68.80 | 12,096,326 | -0.26(-0.37%) |
Oct 17, 2013 | 68.23 | 69.08 | 68.16 | 69.06 | 11,403,996 | +0.65(+0.94%) |
Oct 16, 2013 | 67.89 | 68.46 | 67.70 | 68.41 | 10,639,572 | +0.89(+1.31%) |
Oct 15, 2013 | 67.82 | 68.67 | 67.52 | 67.52 | 14,676,505 | +0.10(+0.14%) |
Oct 14, 2013 | 66.70 | 67.49 | 66.55 | 67.43 | 12,229,024 | +0.26(+0.39%) |
Oct 11, 2013 | 66.54 | 67.19 | 66.09 | 67.16 | 11,253,611 | +1.25(+1.90%) |
Oct 10, 2013 | 65.11 | 65.91 | 65.10 | 65.91 | 11,516,494 | +1.37(+2.12%) |
Oct 09, 2013 | 64.52 | 64.75 | 64.20 | 64.54 | 10,668,204 | +0.26(+0.41%) |
Oct 08, 2013 | 65.04 | 65.13 | 64.25 | 64.28 | 11,546,442 | -0.74(-1.13%) |
Oct 07, 2013 | 65.10 | 65.31 | 64.79 | 65.02 | 7,548,601 | -0.54(-0.82%) |
Oct 04, 2013 | 65.19 | 65.64 | 64.99 | 65.56 | 8,062,591 | +0.55(+0.84%) |
Oct 03, 2013 | 65.47 | 65.62 | 64.78 | 65.01 | 10,287,301 | -0.53(-0.81%) |
Oct 02, 2013 | 65.42 | 65.54 | 64.90 | 65.54 | 8,450,549 | -0.14(-0.21%) |
Oct 01, 2013 | 65.02 | 65.69 | 64.77 | 65.68 | 8,406,101 | +0.59(+0.90%) |
Sep 30, 2013 | 64.82 | 65.29 | 64.69 | 65.09 | 10,598,917 | -0.03(-0.05%) |
Sep 27, 2013 | 65.18 | 65.28 | 64.90 | 65.12 | 7,275,054 | -0.26(-0.39%) |
Sep 26, 2013 | 65.53 | 65.85 | 65.11 | 65.38 | 8,495,688 | -0.01(-0.01%) |
Sep 25, 2013 | 66.39 | 66.43 | 65.38 | 65.38 | 9,952,177 | -0.86(-1.29%) |
Sep 24, 2013 | 66.84 | 66.98 | 66.19 | 66.24 | 10,102,512 | -0.65(-0.98%) |
Sep 23, 2013 | 67.15 | 67.39 | 66.68 | 66.89 | 9,797,454 | -0.44(-0.66%) |
Sep 20, 2013 | 67.73 | 68.12 | 67.34 | 67.34 | 19,610,062 | -0.29(-0.43%) |
Sep 19, 2013 | 67.61 | 67.73 | 67.42 | 67.63 | 8,936,246 | +0.12(+0.18%) |
Sep 18, 2013 | 66.76 | 67.51 | 66.30 | 67.51 | 13,449,657 | +0.64(+0.95%) |
Sep 17, 2013 | 66.86 | 66.99 | 66.51 | 66.87 | 8,368,091 | +0.02(+0.03%) |
Sep 16, 2013 | 67.17 | 67.24 | 66.70 | 66.85 | 10,093,991 | +0.35(+0.52%) |
Sep 13, 2013 | 66.92 | 67.01 | 66.23 | 66.50 | 10,306,473 | -0.33(-0.49%) |
Sep 12, 2013 | 67.05 | 67.25 | 66.74 | 66.83 | 10,566,472 | -0.17(-0.25%) |
Sep 11, 2013 | 66.55 | 67.03 | 66.18 | 67.00 | 10,777,202 | +0.53(+0.79%) |
Sep 10, 2013 | 66.18 | 66.51 | 65.96 | 66.47 | 11,521,322 | +0.73(+1.11%) |
Sep 09, 2013 | 65.62 | 65.78 | 65.33 | 65.75 | 8,910,856 | +0.30(+0.46%) |
Sep 06, 2013 | 65.49 | 66.02 | 64.57 | 65.44 | 13,369,473 | +0.09(+0.14%) |
Sep 05, 2013 | 65.32 | 65.45 | 65.04 | 65.35 | 7,451,123 | +0.11(+0.16%) |
Sep 04, 2013 | 64.92 | 65.51 | 64.76 | 65.25 | 11,231,441 | +0.36(+0.56%) |
Sep 03, 2013 | 65.24 | 65.55 | 64.60 | 64.89 | 9,909,045 | +0.01(+0.01%) |
Aug 30, 2013 | 65.16 | 65.16 | 64.46 | 64.88 | 9,950,869 | -0.12(-0.18%) |
Aug 29, 2013 | 64.88 | 65.43 | 64.57 | 65.00 | 7,423,950 | +0.03(+0.05%) |
Aug 28, 2013 | 64.84 | 65.26 | 64.48 | 64.97 | 9,879,800 | +0.27(+0.42%) |
Aug 27, 2013 | 65.30 | 65.38 | 64.54 | 64.70 | 13,220,401 | -1.02(-1.55%) |
Aug 26, 2013 | 66.35 | 66.44 | 65.62 | 65.72 | 8,941,615 | -0.66(-1.00%) |
Aug 23, 2013 | 66.02 | 66.41 | 65.48 | 66.38 | 10,274,923 | +0.61(+0.92%) |
Aug 22, 2013 | 66.15 | 66.35 | 65.67 | 65.78 | 9,625,438 | -0.40(-0.61%) |
Aug 21, 2013 | 66.68 | 66.80 | 66.09 | 66.18 | 10,642,450 | -0.69(-1.04%) |
Aug 20, 2013 | 67.48 | 68.30 | 66.87 | 66.87 | 11,481,523 | -0.54(-0.80%) |
Aug 19, 2013 | 66.68 | 68.00 | 66.59 | 67.41 | 11,613,148 | +0.80(+1.21%) |
Aug 16, 2013 | 66.42 | 66.92 | 66.16 | 66.60 | 18,921,290 | -0.13(-0.20%) |
Aug 15, 2013 | 67.31 | 67.38 | 66.39 | 66.74 | 16,100,277 | -0.86(-1.27%) |
Aug 14, 2013 | 69.15 | 69.27 | 67.45 | 67.59 | 17,048,104 | -1.72(-2.48%) |
Aug 13, 2013 | 68.48 | 69.57 | 68.38 | 69.31 | 13,536,924 | +0.75(+1.10%) |
Aug 12, 2013 | 68.62 | 69.14 | 68.38 | 68.56 | 14,771,948 | -0.27(-0.39%) |
Aug 09, 2013 | 69.60 | 69.60 | 68.40 | 68.83 | 16,284,534 | -0.73(-1.05%) |
Aug 08, 2013 | 70.25 | 70.33 | 69.09 | 69.56 | 14,869,034 | -0.24(-0.34%) |
Aug 07, 2013 | 69.75 | 70.08 | 69.66 | 69.80 | 12,146,601 | -0.11(-0.16%) |
Aug 06, 2013 | 69.96 | 70.01 | 69.68 | 69.91 | 8,323,585 | +0.01(+0.01%) |
Aug 05, 2013 | 70.09 | 70.28 | 69.63 | 69.90 | 9,651,132 | -0.44(-0.63%) |
Aug 02, 2013 | 69.72 | 70.34 | 69.64 | 70.34 | 11,410,032 | +0.46(+0.66%) |
Aug 01, 2013 | 70.17 | 70.35 | 69.83 | 69.88 | 14,893,106 | +0.20(+0.29%) |
Jul 31, 2013 | 69.48 | 70.37 | 69.45 | 69.68 | 15,250,976 | +0.25(+0.35%) |
Jul 30, 2013 | 69.66 | 70.03 | 69.32 | 69.43 | 11,892,738 | -0.03(-0.04%) |
Jul 29, 2013 | 69.03 | 69.60 | 69.02 | 69.46 | 10,634,497 | +0.28(+0.41%) |
Jul 26, 2013 | 68.80 | 69.26 | 68.30 | 69.18 | 11,626,358 | +0.19(+0.28%) |
Jul 25, 2013 | 68.56 | 69.12 | 68.38 | 68.99 | 9,887,976 | +0.16(+0.23%) |
Jul 24, 2013 | 69.05 | 69.05 | 68.38 | 68.83 | 9,186,568 | -0.04(-0.06%) |
Jul 23, 2013 | 68.85 | 69.20 | 68.64 | 68.88 | 11,362,543 | +0.10(+0.15%) |
Jul 22, 2013 | 68.41 | 68.90 | 68.73 | 68.77 | 13,306,954 | +0.04(+0.05%) |
Jul 19, 2013 | 67.25 | 68.76 | 67.11 | 68.73 | 16,781,906 | +1.54(+2.28%) |
Jul 18, 2013 | 67.32 | 67.78 | 67.12 | 67.20 | 11,177,071 | +0.04(+0.06%) |
Jul 17, 2013 | 67.50 | 67.79 | 66.98 | 67.16 | 17,223,130 | -0.21(-0.31%) |
Jul 16, 2013 | 67.85 | 68.31 | 67.17 | 67.37 | 15,310,907 | +0.00(+0.00%) |
Jul 15, 2013 | 67.00 | 67.68 | 66.89 | 67.37 | 17,905,160 | +0.31(+0.46%) |
Jul 12, 2013 | 66.84 | 67.06 | 66.61 | 67.06 | 10,188,495 | +0.24(+0.36%) |
Jul 11, 2013 | 66.93 | 67.02 | 66.33 | 66.83 | 11,997,741 | +0.32(+0.48%) |
Jul 10, 2013 | 66.24 | 66.68 | 66.18 | 66.51 | 9,483,089 | +0.27(+0.41%) |
Jul 09, 2013 | 66.07 | 66.39 | 66.02 | 66.24 | 12,545,751 | +0.22(+0.33%) |
Jul 08, 2013 | 65.65 | 66.32 | 65.56 | 66.02 | 16,171,503 | +0.54(+0.82%) |
Jul 05, 2013 | 65.27 | 65.49 | 64.78 | 65.48 | 7,251,313 | +0.81(+1.26%) |
Jul 03, 2013 | 64.49 | 64.87 | 64.17 | 64.67 | 4,842,211 | +0.16(+0.24%) |
Jul 02, 2013 | 64.58 | 64.98 | 64.25 | 64.52 | 11,504,673 | -0.04(-0.07%) |
Jul 01, 2013 | 63.88 | 65.31 | 63.72 | 64.56 | 13,292,046 | +0.57(+0.90%) |
Jun 28, 2013 | 64.63 | 65.12 | 63.98 | 63.99 | 15,965,625 | -0.63(-0.98%) |
Jun 27, 2013 | 65.23 | 65.45 | 64.46 | 64.62 | 11,929,575 | -0.21(-0.32%) |
Jun 26, 2013 | 64.05 | 65.07 | 64.05 | 64.83 | 16,057,409 | +1.22(+1.92%) |
Jun 25, 2013 | 63.46 | 63.79 | 63.00 | 63.61 | 15,083,824 | +0.55(+0.87%) |
Jun 24, 2013 | 61.80 | 63.58 | 61.71 | 63.05 | 19,829,150 | +1.05(+1.69%) |
Jun 21, 2013 | 61.85 | 62.84 | 61.48 | 62.00 | 27,801,590 | +0.43(+0.70%) |
Jun 20, 2013 | 62.76 | 62.94 | 61.20 | 61.57 | 20,360,836 | -1.67(-2.64%) |
Jun 19, 2013 | 64.41 | 64.46 | 63.20 | 63.24 | 11,121,896 | -1.12(-1.74%) |
Jun 18, 2013 | 63.90 | 64.42 | 63.81 | 64.36 | 9,706,433 | +0.54(+0.85%) |
Jun 17, 2013 | 63.62 | 64.39 | 63.33 | 63.81 | 11,310,525 | +0.54(+0.85%) |
Jun 14, 2013 | 63.13 | 63.70 | 63.09 | 63.28 | 8,530,166 | +0.00(+0.00%) |
Jun 13, 2013 | 62.30 | 63.32 | 61.91 | 63.28 | 11,503,260 | +0.87(+1.40%) |
Jun 12, 2013 | 63.48 | 63.72 | 62.38 | 62.41 | 11,289,224 | -0.71(-1.12%) |
Jun 11, 2013 | 63.17 | 63.36 | 62.70 | 63.11 | 12,032,309 | -0.34(-0.53%) |
Jun 10, 2013 | 63.35 | 63.87 | 63.14 | 63.45 | 11,374,943 | +0.17(+0.27%) |
Jun 07, 2013 | 63.32 | 63.48 | 62.90 | 63.28 | 11,954,429 | +0.34(+0.53%) |
Jun 06, 2013 | 62.29 | 62.94 | 61.59 | 62.94 | 14,319,795 | +0.58(+0.93%) |
Jun 05, 2013 | 62.53 | 63.35 | 62.21 | 62.36 | 13,202,447 | -0.31(-0.50%) |
Jun 04, 2013 | 63.14 | 63.37 | 62.27 | 62.67 | 13,380,852 | -0.45(-0.72%) |
Jun 03, 2013 | 62.81 | 63.13 | 62.13 | 63.13 | 15,794,080 | +0.39(+0.63%) |
May 31, 2013 | 63.85 | 64.08 | 62.73 | 62.73 | 17,854,858 | -1.35(-2.10%) |
May 30, 2013 | 63.87 | 64.32 | 63.85 | 64.08 | 10,467,897 | +0.25(+0.40%) |
May 29, 2013 | 64.90 | 64.96 | 63.45 | 63.83 | 15,930,529 | -1.46(-2.24%) |
May 28, 2013 | 65.24 | 65.80 | 65.04 | 65.29 | 11,245,520 | +0.59(+0.91%) |
May 24, 2013 | 64.69 | 64.86 | 64.46 | 64.70 | 13,941,858 | -0.29(-0.45%) |
May 23, 2013 | 64.92 | 65.56 | 64.84 | 64.99 | 19,355,070 | -0.44(-0.67%) |
May 22, 2013 | 65.61 | 66.56 | 65.24 | 65.43 | 18,693,078 | -0.10(-0.15%) |
May 21, 2013 | 65.05 | 65.57 | 64.94 | 65.53 | 13,653,976 | +0.43(+0.66%) |
May 20, 2013 | 65.17 | 65.24 | 64.95 | 65.10 | 9,782,303 | -0.06(-0.09%) |
May 17, 2013 | 64.70 | 65.24 | 64.66 | 65.16 | 15,465,448 | +0.47(+0.73%) |
May 16, 2013 | 64.60 | 64.92 | 64.40 | 64.69 | 12,764,957 | -0.14(-0.22%) |
May 15, 2013 | 64.31 | 65.00 | 64.31 | 64.83 | 18,176,048 | +1.32(+2.08%) |
May 13, 2013 | 63.29 | 63.66 | 63.20 | 63.50 | 8,965,257 | +0.07(+0.10%) |
May 10, 2013 | 63.09 | 63.44 | 63.01 | 63.44 | 10,268,389 | +0.45(+0.72%) |
May 09, 2013 | 63.21 | 63.38 | 62.85 | 62.98 | 11,274,748 | -0.23(-0.36%) |
May 08, 2013 | 63.23 | 63.32 | 62.82 | 63.21 | 10,856,996 | -0.05(-0.08%) |
May 07, 2013 | 62.78 | 63.29 | 62.60 | 63.26 | 12,253,045 | +0.63(+1.00%) |
May 06, 2013 | 63.45 | 63.45 | 62.54 | 62.64 | 11,918,094 | -0.79(-1.25%) |
May 03, 2013 | 63.30 | 63.54 | 62.99 | 63.43 | 12,460,340 | +0.44(+0.69%) |
May 02, 2013 | 62.46 | 63.03 | 62.26 | 62.99 | 11,721,282 | +0.69(+1.10%) |
May 01, 2013 | 62.50 | 62.97 | 62.04 | 62.30 | 16,646,096 | -0.74(-1.17%) |
Apr 30, 2013 | 63.16 | 63.39 | 62.79 | 63.04 | 16,356,552 | -0.26(-0.41%) |
Apr 29, 2013 | 62.89 | 63.53 | 62.81 | 63.30 | 10,869,254 | +0.34(+0.54%) |
Apr 26, 2013 | 63.09 | 63.11 | 62.77 | 62.96 | 9,174,091 | -0.07(-0.12%) |
Apr 25, 2013 | 62.53 | 63.20 | 62.38 | 63.04 | 11,747,507 | +0.61(+0.98%) |
Apr 24, 2013 | 63.38 | 63.42 | 62.34 | 62.42 | 12,817,251 | -0.78(-1.24%) |
Apr 23, 2013 | 62.87 | 63.38 | 62.13 | 63.21 | 12,143,474 | +0.46(+0.73%) |
Apr 22, 2013 | 62.57 | 62.82 | 62.28 | 62.75 | 9,430,271 | +0.25(+0.40%) |
Apr 19, 2013 | 61.77 | 62.55 | 61.74 | 62.50 | 14,584,250 | +0.97(+1.57%) |
Apr 18, 2013 | 62.10 | 62.36 | 61.42 | 61.53 | 13,413,100 | -0.53(-0.86%) |
Apr 17, 2013 | 61.66 | 62.45 | 61.61 | 62.06 | 18,512,420 | +0.34(+0.55%) |
Apr 16, 2013 | 60.90 | 61.79 | 60.71 | 61.72 | 17,060,082 | +1.28(+2.12%) |
Apr 15, 2013 | 61.19 | 61.46 | 60.44 | 60.44 | 16,722,360 | -0.76(-1.24%) |
Apr 12, 2013 | 60.84 | 61.20 | 60.78 | 61.20 | 9,448,774 | +0.31(+0.51%) |
Apr 11, 2013 | 60.76 | 61.36 | 60.71 | 60.89 | 13,360,718 | +0.22(+0.37%) |
Apr 10, 2013 | 60.53 | 60.80 | 60.46 | 60.67 | 10,251,872 | +0.37(+0.61%) |
Apr 09, 2013 | 60.11 | 60.47 | 60.09 | 60.30 | 12,275,820 | +0.30(+0.51%) |
Apr 08, 2013 | 60.08 | 60.20 | 59.40 | 60.00 | 21,398,542 | -0.69(-1.13%) |
Apr 05, 2013 | 60.50 | 60.74 | 60.37 | 60.68 | 11,601,782 | -0.27(-0.45%) |
Apr 04, 2013 | 60.80 | 61.19 | 60.60 | 60.96 | 13,929,484 | +0.25(+0.41%) |
Apr 03, 2013 | 61.20 | 61.36 | 60.34 | 60.71 | 16,569,716 | -0.46(-0.75%) |
Apr 02, 2013 | 60.65 | 61.16 | 60.58 | 61.16 | 13,981,934 | +0.56(+0.93%) |
Apr 01, 2013 | 60.20 | 60.63 | 60.12 | 60.60 | 9,975,361 | +0.30(+0.49%) |
Mar 28, 2013 | 60.19 | 60.35 | 59.88 | 60.31 | 15,324,299 | +0.19(+0.32%) |
Mar 27, 2013 | 59.59 | 60.17 | 59.37 | 60.11 | 14,469,748 | +0.31(+0.52%) |
Mar 26, 2013 | 59.12 | 59.83 | 59.06 | 59.80 | 17,146,248 | +0.87(+1.47%) |
Mar 25, 2013 | 59.05 | 59.13 | 58.78 | 58.94 | 13,000,887 | -0.04(-0.08%) |
Mar 22, 2013 | 58.52 | 58.98 | 58.45 | 58.98 | 9,299,145 | +0.54(+0.92%) |
Mar 21, 2013 | 58.52 | 58.80 | 58.26 | 58.44 | 11,405,646 | -0.33(-0.55%) |
Mar 20, 2013 | 58.57 | 58.89 | 58.56 | 58.77 | 10,817,206 | +0.44(+0.75%) |
Mar 19, 2013 | 58.42 | 58.50 | 58.06 | 58.33 | 9,592,933 | +0.04(+0.06%) |
Mar 18, 2013 | 58.23 | 58.58 | 58.21 | 58.29 | 10,822,851 | -0.28(-0.48%) |
Mar 15, 2013 | 58.15 | 58.61 | 58.15 | 58.58 | 24,743,694 | +0.07(+0.11%) |
Mar 14, 2013 | 58.19 | 58.51 | 58.06 | 58.51 | 13,721,090 | +0.41(+0.70%) |
Mar 13, 2013 | 58.08 | 58.19 | 57.84 | 58.10 | 10,793,464 | -0.01(-0.01%) |
Mar 12, 2013 | 58.06 | 58.21 | 57.85 | 58.11 | 11,884,643 | +0.09(+0.15%) |
Mar 11, 2013 | 57.64 | 58.08 | 57.58 | 58.02 | 11,907,196 | +0.18(+0.32%) |
Mar 08, 2013 | 57.58 | 57.86 | 57.47 | 57.84 | 11,566,377 | +0.33(+0.57%) |
Mar 07, 2013 | 57.41 | 57.67 | 57.39 | 57.51 | 10,810,726 | +0.27(+0.47%) |
Mar 06, 2013 | 57.47 | 57.50 | 57.12 | 57.24 | 11,539,908 | -0.20(-0.35%) |
Mar 05, 2013 | 57.37 | 57.48 | 57.28 | 57.44 | 12,707,274 | +0.34(+0.60%) |
Mar 04, 2013 | 56.76 | 57.16 | 56.76 | 57.10 | 17,072,428 | +0.37(+0.65%) |
Mar 01, 2013 | 56.06 | 56.79 | 56.02 | 56.73 | 12,882,238 | +0.44(+0.78%) |
Feb 28, 2013 | 56.47 | 56.58 | 56.30 | 56.30 | 15,967,010 | -0.16(-0.28%) |
Feb 27, 2013 | 55.98 | 56.55 | 55.92 | 56.45 | 11,059,353 | +0.42(+0.75%) |
Feb 26, 2013 | 56.13 | 56.47 | 55.85 | 56.03 | 14,524,112 | +0.13(+0.24%) |
Feb 25, 2013 | 56.56 | 56.70 | 55.90 | 55.90 | 14,335,355 | -0.50(-0.89%) |
Feb 22, 2013 | 56.50 | 56.58 | 56.19 | 56.40 | 11,591,212 | -0.01(-0.01%) |
Feb 21, 2013 | 56.11 | 56.52 | 56.05 | 56.41 | 12,882,067 | +0.16(+0.29%) |
Feb 20, 2013 | 56.35 | 56.48 | 56.17 | 56.25 | 10,707,734 | -0.23(-0.40%) |
Feb 19, 2013 | 55.79 | 56.50 | 55.74 | 56.47 | 13,283,848 | +0.59(+1.05%) |
Feb 15, 2013 | 55.56 | 55.89 | 55.41 | 55.89 | 14,348,615 | +0.26(+0.46%) |
Feb 14, 2013 | 55.40 | 55.84 | 55.31 | 55.63 | 13,193,919 | +0.11(+0.20%) |
Feb 13, 2013 | 55.62 | 55.67 | 55.31 | 55.52 | 10,922,138 | -0.10(-0.18%) |
Feb 12, 2013 | 55.34 | 55.67 | 55.34 | 55.62 | 10,355,085 | +0.29(+0.52%) |
Feb 11, 2013 | 55.24 | 55.40 | 55.07 | 55.34 | 7,763,639 | -0.05(-0.09%) |
Feb 08, 2013 | 55.16 | 55.48 | 54.84 | 55.39 | 11,111,241 | +0.31(+0.56%) |
Feb 07, 2013 | 54.90 | 55.18 | 54.80 | 55.08 | 13,352,448 | -0.24(-0.44%) |
Feb 06, 2013 | 54.72 | 55.32 | 54.68 | 55.32 | 16,467,443 | +0.94(+1.73%) |
Feb 04, 2013 | 53.98 | 54.49 | 53.98 | 54.38 | 12,538,193 | -0.05(-0.09%) |
Feb 01, 2013 | 54.40 | 54.61 | 54.36 | 54.43 | 13,654,031 | +0.19(+0.35%) |
Jan 31, 2013 | 54.36 | 54.57 | 54.14 | 54.24 | 14,244,190 | -0.12(-0.23%) |
Jan 30, 2013 | 54.63 | 54.89 | 54.31 | 54.37 | 12,600,375 | -0.23(-0.43%) |
Jan 29, 2013 | 54.06 | 54.76 | 54.04 | 54.60 | 16,882,826 | +0.58(+1.07%) |
Jan 28, 2013 | 54.27 | 54.30 | 53.88 | 54.02 | 12,838,369 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.25 | 53.61 | 54.24 | 14,201,958 | +0.60(+1.12%) |
Jan 24, 2013 | 53.54 | 53.74 | 53.45 | 53.64 | 12,768,424 | +0.18(+0.34%) |
Jan 23, 2013 | 53.22 | 53.50 | 53.18 | 53.46 | 13,838,830 | +0.12(+0.22%) |
Jan 22, 2013 | 53.51 | 53.72 | 53.14 | 53.34 | 15,598,673 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.74 | 53.41 | 53.74 | 18,484,856 | +0.24(+0.45%) |
Jan 17, 2013 | 53.48 | 53.58 | 53.11 | 53.49 | 14,406,626 | +0.23(+0.44%) |
Jan 16, 2013 | 53.03 | 53.43 | 53.02 | 53.26 | 11,964,732 | +0.15(+0.29%) |
Jan 15, 2013 | 53.02 | 53.16 | 52.88 | 53.11 | 10,622,643 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.11 | 53.25 | 10,033,527 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.26 | 52.95 | 53.09 | 10,559,661 | +0.12(+0.22%) |
Jan 10, 2013 | 52.70 | 53.11 | 52.64 | 52.97 | 16,204,460 | +0.34(+0.64%) |
Jan 09, 2013 | 52.57 | 52.72 | 52.47 | 52.64 | 10,456,067 | +0.23(+0.45%) |
Jan 08, 2013 | 52.33 | 52.58 | 52.28 | 52.40 | 13,245,129 | +0.01(+0.01%) |
Jan 07, 2013 | 52.47 | 52.49 | 52.24 | 52.39 | 10,287,047 | -0.11(-0.21%) |
Jan 04, 2013 | 52.28 | 52.64 | 52.11 | 52.50 | 15,855,209 | +0.59(+1.15%) |
Jan 03, 2013 | 52.09 | 52.10 | 51.69 | 51.91 | 13,079,968 | -0.07(-0.14%) |
Jan 02, 2013 | 51.87 | 52.01 | 51.44 | 51.98 | 17,544,978 | +0.54(+1.06%) |
Dec 31, 2012 | 50.81 | 51.44 | 50.76 | 51.44 | 17,338,110 | +0.45(+0.89%) |
Dec 28, 2012 | 51.25 | 51.42 | 50.94 | 50.99 | 13,210,040 | -0.45(-0.87%) |
Dec 27, 2012 | 51.46 | 51.66 | 51.22 | 51.43 | 14,540,030 | -0.06(-0.11%) |
Dec 26, 2012 | 51.33 | 51.63 | 51.28 | 51.49 | 10,543,920 | +0.11(+0.21%) |
Dec 24, 2012 | 51.60 | 51.66 | 51.32 | 51.38 | 6,822,483 | -0.18(-0.36%) |
Dec 21, 2012 | 51.78 | 51.92 | 51.41 | 51.56 | 30,190,940 | -0.35(-0.68%) |
Dec 20, 2012 | 51.91 | 52.03 | 51.73 | 51.92 | 15,845,527 | +0.09(+0.17%) |
Dec 19, 2012 | 52.03 | 52.33 | 51.83 | 51.83 | 16,170,098 | -0.23(-0.45%) |
Dec 18, 2012 | 52.14 | 52.17 | 51.74 | 52.06 | 22,205,776 | +0.01(+0.01%) |
Dec 17, 2012 | 51.98 | 52.23 | 51.94 | 52.06 | 19,513,026 | +0.18(+0.35%) |
Dec 14, 2012 | 51.82 | 52.00 | 51.73 | 51.87 | 13,986,621 | -0.04(-0.08%) |
Dec 13, 2012 | 52.03 | 52.10 | 51.82 | 51.92 | 12,046,208 | -0.15(-0.30%) |
Dec 12, 2012 | 52.25 | 52.37 | 51.99 | 52.07 | 16,057,611 | -0.10(-0.20%) |
Dec 11, 2012 | 52.05 | 52.56 | 51.92 | 52.17 | 20,352,066 | +0.37(+0.71%) |
Dec 10, 2012 | 51.56 | 51.95 | 51.56 | 51.81 | 13,218,971 | +0.11(+0.21%) |
Dec 07, 2012 | 51.40 | 51.75 | 51.26 | 51.70 | 13,656,469 | +0.29(+0.57%) |
Dec 06, 2012 | 51.62 | 51.62 | 51.22 | 51.40 | 12,694,041 | +0.06(+0.11%) |
Dec 05, 2012 | 51.32 | 51.58 | 51.06 | 51.34 | 14,992,782 | +0.08(+0.16%) |
Dec 04, 2012 | 51.06 | 51.73 | 50.96 | 51.26 | 19,457,324 | +0.10(+0.19%) |
Nov 30, 2012 | 50.92 | 51.31 | 50.76 | 51.17 | 18,373,734 | +0.37(+0.74%) |
Nov 29, 2012 | 50.98 | 51.04 | 50.67 | 50.79 | 13,427,654 | -0.05(-0.10%) |
Nov 28, 2012 | 50.42 | 50.91 | 50.34 | 50.85 | 13,604,629 | +0.35(+0.70%) |
Nov 27, 2012 | 50.64 | 50.74 | 50.43 | 50.49 | 11,942,178 | -0.21(-0.41%) |
Nov 26, 2012 | 50.72 | 51.00 | 50.50 | 50.70 | 13,470,896 | -0.34(-0.68%) |
Nov 23, 2012 | 50.69 | 51.04 | 50.60 | 51.04 | 7,427,039 | +0.43(+0.84%) |
Nov 21, 2012 | 50.65 | 50.83 | 50.52 | 50.62 | 10,503,873 | -0.06(-0.11%) |
Nov 20, 2012 | 50.38 | 50.71 | 50.29 | 50.68 | 13,554,742 | +0.31(+0.61%) |
Nov 19, 2012 | 50.58 | 50.78 | 50.22 | 50.37 | 16,961,426 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.39 | 49.83 | 50.33 | 19,621,610 | +0.09(+0.17%) |
Nov 15, 2012 | 50.18 | 50.33 | 49.99 | 50.24 | 16,228,820 | -0.15(-0.29%) |
Nov 14, 2012 | 50.65 | 50.74 | 50.21 | 50.39 | 14,226,627 | -0.17(-0.35%) |
Nov 13, 2012 | 50.57 | 51.00 | 50.48 | 50.56 | 11,323,377 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.95 | 50.41 | 50.68 | 13,419,371 | -0.14(-0.27%) |
Nov 09, 2012 | 50.60 | 51.11 | 50.50 | 50.82 | 14,451,450 | +0.16(+0.32%) |
Nov 08, 2012 | 51.03 | 51.22 | 50.66 | 50.66 | 17,393,998 | -0.50(-0.98%) |
Nov 07, 2012 | 51.42 | 51.64 | 50.70 | 51.16 | 17,464,656 | -0.49(-0.94%) |
Nov 06, 2012 | 51.60 | 52.09 | 51.56 | 51.65 | 10,898,657 | +0.16(+0.31%) |
Nov 05, 2012 | 51.54 | 51.64 | 51.26 | 51.49 | 9,446,743 | -0.08(-0.16%) |
Nov 02, 2012 | 52.15 | 52.15 | 51.52 | 51.57 | 10,925,033 | -0.44(-0.84%) |