Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.57 | 61.79 | 61.34 | 61.47 | 5,714,319 | -0.13(-0.21%) |
Oct 30, 2013 | 61.88 | 62.09 | 61.31 | 61.59 | 5,750,746 | -0.12(-0.19%) |
Oct 29, 2013 | 61.87 | 62.17 | 61.47 | 61.71 | 9,272,133 | -0.06(-0.10%) |
Oct 28, 2013 | 60.99 | 61.83 | 60.90 | 61.78 | 8,674,841 | +0.85(+1.39%) |
Oct 25, 2013 | 61.16 | 61.47 | 60.69 | 60.93 | 8,068,820 | -0.27(-0.44%) |
Oct 24, 2013 | 60.89 | 61.27 | 60.72 | 61.20 | 7,285,213 | +0.42(+0.69%) |
Oct 23, 2013 | 61.01 | 61.14 | 60.71 | 60.78 | 7,271,127 | -0.34(-0.55%) |
Oct 22, 2013 | 60.41 | 61.26 | 60.23 | 61.12 | 8,632,786 | +0.94(+1.56%) |
Oct 21, 2013 | 60.64 | 60.72 | 59.92 | 60.18 | 6,643,923 | -0.45(-0.74%) |
Oct 18, 2013 | 60.70 | 60.81 | 60.45 | 60.63 | 8,476,897 | -0.06(-0.09%) |
Oct 17, 2013 | 60.46 | 60.96 | 57.41 | 60.69 | 7,983,782 | +0.14(+0.24%) |
Oct 16, 2013 | 59.91 | 60.56 | 59.72 | 60.54 | 7,294,392 | +0.98(+1.65%) |
Oct 15, 2013 | 59.61 | 60.36 | 59.25 | 59.56 | 11,214,838 | -0.25(-0.42%) |
Oct 14, 2013 | 59.53 | 59.83 | 59.06 | 59.81 | 7,372,245 | -0.11(-0.19%) |
Oct 11, 2013 | 59.75 | 59.93 | 59.13 | 59.92 | 8,152,836 | +0.02(+0.04%) |
Oct 10, 2013 | 58.85 | 59.96 | 58.68 | 59.90 | 9,506,728 | +1.43(+2.45%) |
Oct 09, 2013 | 58.33 | 58.73 | 58.12 | 58.46 | 8,072,502 | +0.08(+0.14%) |
Oct 08, 2013 | 57.54 | 58.61 | 57.50 | 58.38 | 11,444,775 | +0.82(+1.43%) |
Oct 07, 2013 | 58.00 | 58.00 | 57.32 | 57.56 | 8,548,338 | -0.74(-1.28%) |
Oct 04, 2013 | 58.47 | 58.77 | 58.29 | 58.30 | 7,176,981 | -0.29(-0.49%) |
Oct 03, 2013 | 58.89 | 58.89 | 58.42 | 58.59 | 8,965,029 | -0.45(-0.76%) |
Oct 02, 2013 | 58.77 | 59.04 | 58.49 | 59.04 | 9,176,650 | +0.10(+0.18%) |
Oct 01, 2013 | 59.16 | 59.17 | 58.72 | 58.93 | 7,072,502 | -0.30(-0.50%) |
Sep 30, 2013 | 59.49 | 59.74 | 59.05 | 59.23 | 8,403,274 | -0.32(-0.54%) |
Sep 27, 2013 | 59.57 | 59.63 | 59.32 | 59.55 | 5,263,643 | -0.21(-0.35%) |
Sep 26, 2013 | 59.89 | 60.05 | 59.44 | 59.76 | 6,308,353 | -0.02(-0.04%) |
Sep 25, 2013 | 60.79 | 60.82 | 58.91 | 59.78 | 18,691,990 | -0.88(-1.45%) |
Sep 24, 2013 | 61.18 | 61.45 | 60.61 | 60.66 | 8,348,702 | -0.54(-0.88%) |
Sep 23, 2013 | 60.38 | 61.21 | 60.22 | 61.20 | 6,889,789 | +0.47(+0.78%) |
Sep 20, 2013 | 61.12 | 61.22 | 60.73 | 60.73 | 11,057,401 | -0.30(-0.50%) |
Sep 19, 2013 | 61.26 | 61.29 | 60.56 | 61.03 | 8,848,099 | -0.17(-0.27%) |
Sep 18, 2013 | 60.19 | 61.29 | 59.98 | 61.20 | 8,586,687 | +1.02(+1.69%) |
Sep 17, 2013 | 59.94 | 60.44 | 59.90 | 60.18 | 5,324,549 | +0.30(+0.49%) |
Sep 16, 2013 | 60.04 | 60.21 | 59.82 | 59.89 | 5,252,700 | +0.34(+0.56%) |
Sep 13, 2013 | 59.37 | 59.58 | 59.25 | 59.55 | 5,020,190 | +0.36(+0.61%) |
Sep 12, 2013 | 59.41 | 59.68 | 59.08 | 59.19 | 6,532,458 | -0.11(-0.19%) |
Sep 11, 2013 | 59.26 | 59.45 | 58.99 | 59.30 | 6,633,271 | +0.07(+0.12%) |
Sep 10, 2013 | 58.99 | 59.43 | 58.92 | 59.23 | 8,518,840 | +0.36(+0.61%) |
Sep 09, 2013 | 58.34 | 58.98 | 58.22 | 58.87 | 6,771,167 | +0.74(+1.27%) |
Sep 06, 2013 | 58.22 | 58.59 | 57.81 | 58.13 | 7,230,138 | -0.06(-0.11%) |
Sep 05, 2013 | 58.33 | 58.85 | 58.16 | 58.20 | 5,837,832 | -0.19(-0.33%) |
Sep 04, 2013 | 58.22 | 58.56 | 58.02 | 58.39 | 5,824,839 | +0.18(+0.32%) |
Sep 03, 2013 | 58.85 | 58.93 | 58.09 | 58.21 | 8,747,651 | -0.24(-0.41%) |
Aug 30, 2013 | 58.17 | 58.52 | 58.13 | 58.45 | 7,574,688 | +0.44(+0.76%) |
Aug 29, 2013 | 57.94 | 58.37 | 57.85 | 58.01 | 4,965,203 | +0.04(+0.07%) |
Aug 28, 2013 | 58.19 | 58.35 | 57.88 | 57.97 | 6,997,882 | -0.38(-0.66%) |
Aug 27, 2013 | 58.21 | 58.55 | 58.07 | 58.35 | 7,224,696 | -0.14(-0.23%) |
Aug 26, 2013 | 58.97 | 59.06 | 58.49 | 58.49 | 6,684,642 | -0.33(-0.56%) |
Aug 23, 2013 | 58.98 | 59.06 | 58.49 | 58.81 | 6,836,725 | -0.02(-0.03%) |
Aug 22, 2013 | 59.11 | 59.26 | 58.65 | 58.83 | 4,926,433 | -0.07(-0.12%) |
Aug 21, 2013 | 58.59 | 59.37 | 58.41 | 58.90 | 10,063,778 | +0.26(+0.44%) |
Aug 20, 2013 | 58.90 | 58.96 | 58.62 | 58.65 | 8,306,309 | -0.28(-0.48%) |
Aug 19, 2013 | 59.17 | 59.21 | 58.63 | 58.93 | 6,667,722 | -0.42(-0.72%) |
Aug 16, 2013 | 59.36 | 59.66 | 59.02 | 59.35 | 9,059,031 | -0.24(-0.40%) |
Aug 15, 2013 | 59.63 | 60.13 | 59.29 | 59.59 | 16,486,462 | -1.59(-2.60%) |
Aug 14, 2013 | 61.51 | 61.84 | 61.05 | 61.18 | 8,289,925 | -0.37(-0.60%) |
Aug 13, 2013 | 61.80 | 61.87 | 61.04 | 61.55 | 7,947,237 | -0.18(-0.29%) |
Aug 12, 2013 | 61.31 | 61.98 | 61.26 | 61.73 | 7,220,335 | +0.14(+0.23%) |
Aug 09, 2013 | 61.83 | 61.92 | 61.48 | 61.59 | 7,198,797 | -0.28(-0.45%) |
Aug 08, 2013 | 62.07 | 62.38 | 61.61 | 61.87 | 5,578,280 | -0.10(-0.16%) |
Aug 07, 2013 | 61.79 | 62.17 | 61.36 | 61.96 | 7,266,954 | -0.02(-0.04%) |
Aug 06, 2013 | 62.53 | 62.54 | 61.74 | 61.99 | 8,266,324 | -0.72(-1.14%) |
Aug 05, 2013 | 62.58 | 62.88 | 62.43 | 62.70 | 4,907,029 | +0.02(+0.03%) |
Aug 02, 2013 | 62.29 | 62.69 | 62.09 | 62.69 | 7,705,647 | +0.42(+0.68%) |
Aug 01, 2013 | 62.42 | 62.62 | 62.17 | 62.26 | 6,493,150 | +0.22(+0.36%) |
Jul 31, 2013 | 62.03 | 62.47 | 61.87 | 62.04 | 7,588,811 | +0.04(+0.06%) |
Jul 30, 2013 | 62.26 | 62.38 | 61.84 | 62.00 | 5,695,488 | -0.08(-0.13%) |
Jul 29, 2013 | 61.95 | 62.29 | 61.91 | 62.08 | 4,352,943 | -0.01(-0.01%) |
Jul 26, 2013 | 62.03 | 62.11 | 61.37 | 62.09 | 6,720,378 | -0.01(-0.01%) |
Jul 25, 2013 | 62.13 | 62.46 | 61.79 | 62.10 | 7,437,395 | -0.18(-0.28%) |
Jul 24, 2013 | 62.63 | 62.64 | 61.87 | 62.27 | 6,193,754 | -0.25(-0.41%) |
Jul 23, 2013 | 62.06 | 62.59 | 61.93 | 62.53 | 6,600,853 | +0.54(+0.87%) |
Jul 22, 2013 | 62.10 | 62.29 | 61.87 | 61.99 | 5,223,951 | -0.17(-0.27%) |
Jul 19, 2013 | 61.65 | 62.22 | 61.56 | 62.15 | 8,581,844 | +0.59(+0.96%) |
Jul 18, 2013 | 61.47 | 61.73 | 61.30 | 61.56 | 5,213,253 | +0.15(+0.25%) |
Jul 17, 2013 | 61.79 | 61.92 | 61.36 | 61.41 | 5,478,853 | -0.18(-0.28%) |
Jul 16, 2013 | 61.28 | 61.65 | 61.21 | 61.59 | 5,913,852 | +0.27(+0.44%) |
Jul 15, 2013 | 61.53 | 61.53 | 61.05 | 61.32 | 6,139,579 | -0.48(-0.77%) |
Jul 12, 2013 | 61.78 | 61.83 | 61.56 | 61.79 | 5,605,859 | +0.00(+0.00%) |
Jul 11, 2013 | 61.65 | 61.89 | 61.56 | 61.79 | 5,880,577 | +0.68(+1.12%) |
Jul 10, 2013 | 61.26 | 61.69 | 60.86 | 61.11 | 6,462,977 | -0.21(-0.34%) |
Jul 09, 2013 | 61.26 | 61.64 | 61.09 | 61.32 | 6,624,491 | +0.25(+0.42%) |
Jul 08, 2013 | 60.24 | 61.11 | 60.24 | 61.06 | 8,438,294 | +1.19(+1.99%) |
Jul 05, 2013 | 59.82 | 59.90 | 59.23 | 59.87 | 6,843,523 | +0.36(+0.60%) |
Jul 03, 2013 | 59.23 | 59.80 | 58.98 | 59.51 | 2,920,939 | +0.04(+0.07%) |
Jul 02, 2013 | 59.15 | 60.24 | 59.07 | 59.47 | 8,452,751 | +0.10(+0.16%) |
Jul 01, 2013 | 59.69 | 59.92 | 58.98 | 59.37 | 8,414,028 | +0.08(+0.13%) |
Jun 28, 2013 | 59.79 | 60.23 | 59.26 | 59.30 | 18,285,034 | -0.61(-1.02%) |
Jun 27, 2013 | 60.08 | 60.58 | 59.89 | 59.91 | 8,905,851 | +0.20(+0.33%) |
Jun 26, 2013 | 59.40 | 59.84 | 59.33 | 59.71 | 6,882,733 | +0.51(+0.86%) |
Jun 25, 2013 | 59.12 | 59.50 | 58.78 | 59.20 | 9,072,262 | +0.14(+0.23%) |
Jun 24, 2013 | 58.15 | 59.53 | 58.05 | 59.06 | 12,182,229 | +0.55(+0.94%) |
Jun 21, 2013 | 58.52 | 59.06 | 58.31 | 58.51 | 18,310,898 | +0.38(+0.66%) |
Jun 20, 2013 | 59.30 | 59.43 | 58.12 | 58.13 | 11,395,653 | -1.14(-1.92%) |
Jun 19, 2013 | 60.29 | 60.47 | 59.18 | 59.27 | 10,463,479 | -1.01(-1.68%) |
Jun 18, 2013 | 59.70 | 60.40 | 59.54 | 60.28 | 8,466,703 | +0.62(+1.04%) |
Jun 17, 2013 | 59.70 | 60.06 | 59.31 | 59.66 | 8,141,905 | +0.06(+0.11%) |
Jun 14, 2013 | 59.57 | 59.92 | 59.54 | 59.60 | 7,979,203 | -0.10(-0.17%) |
Jun 13, 2013 | 59.53 | 59.96 | 59.35 | 59.70 | 9,097,542 | +0.13(+0.21%) |
Jun 12, 2013 | 60.08 | 60.27 | 59.42 | 59.57 | 5,943,399 | -0.33(-0.54%) |
Jun 11, 2013 | 60.04 | 60.36 | 59.69 | 59.90 | 7,545,565 | -0.40(-0.66%) |
Jun 10, 2013 | 60.72 | 61.01 | 60.23 | 60.30 | 8,456,670 | -0.46(-0.76%) |
Jun 07, 2013 | 60.80 | 61.19 | 60.65 | 60.76 | 10,488,407 | +0.56(+0.93%) |
Jun 06, 2013 | 59.92 | 60.29 | 59.57 | 60.20 | 11,840,867 | +0.30(+0.51%) |
Jun 05, 2013 | 60.27 | 60.46 | 59.76 | 59.90 | 8,515,603 | -0.55(-0.91%) |
Jun 04, 2013 | 60.31 | 60.80 | 60.08 | 60.45 | 11,738,673 | +0.20(+0.33%) |
Jun 03, 2013 | 59.75 | 60.34 | 59.41 | 60.25 | 10,605,294 | +0.68(+1.14%) |
May 31, 2013 | 59.99 | 60.20 | 59.56 | 59.57 | 12,247,722 | -0.63(-1.04%) |
May 30, 2013 | 60.89 | 60.93 | 60.19 | 60.20 | 7,824,800 | -0.48(-0.79%) |
May 29, 2013 | 61.33 | 61.33 | 60.54 | 60.68 | 7,389,583 | -0.87(-1.41%) |
May 28, 2013 | 61.71 | 62.12 | 61.34 | 61.55 | 7,611,896 | +0.01(+0.01%) |
May 24, 2013 | 60.75 | 61.62 | 60.62 | 61.54 | 9,534,715 | +0.78(+1.28%) |
May 23, 2013 | 61.16 | 61.25 | 60.70 | 60.76 | 10,079,190 | -0.56(-0.91%) |
May 22, 2013 | 61.44 | 61.93 | 61.09 | 61.32 | 11,344,813 | -0.29(-0.47%) |
May 21, 2013 | 61.79 | 62.23 | 61.49 | 61.60 | 9,402,339 | -0.01(-0.01%) |
May 20, 2013 | 61.99 | 62.01 | 61.58 | 61.61 | 7,013,200 | -0.37(-0.60%) |
May 17, 2013 | 62.33 | 62.56 | 61.61 | 61.99 | 13,406,151 | -0.50(-0.80%) |
May 16, 2013 | 62.17 | 62.77 | 61.56 | 62.49 | 15,236,931 | -1.08(-1.70%) |
May 15, 2013 | 62.73 | 63.65 | 62.61 | 63.57 | 10,050,738 | +1.08(+1.73%) |
May 13, 2013 | 62.73 | 62.84 | 62.02 | 62.49 | 9,691,470 | -0.31(-0.49%) |
May 10, 2013 | 62.46 | 62.81 | 62.31 | 62.80 | 7,325,537 | +0.39(+0.63%) |
May 09, 2013 | 62.34 | 62.85 | 62.01 | 62.41 | 8,186,850 | +0.12(+0.19%) |
May 08, 2013 | 62.53 | 62.61 | 61.91 | 62.29 | 10,061,038 | -0.09(-0.14%) |
May 07, 2013 | 62.59 | 62.62 | 62.33 | 62.38 | 8,304,530 | +0.00(+0.00%) |
May 06, 2013 | 62.59 | 62.64 | 62.33 | 62.38 | 6,075,070 | -0.33(-0.53%) |
May 03, 2013 | 62.45 | 62.76 | 62.08 | 62.71 | 7,083,680 | +0.63(+1.01%) |
May 02, 2013 | 61.65 | 62.11 | 61.56 | 62.08 | 5,707,253 | +0.32(+0.51%) |
May 01, 2013 | 61.60 | 62.24 | 61.47 | 61.77 | 7,912,222 | +0.27(+0.44%) |
Apr 30, 2013 | 61.94 | 61.96 | 61.22 | 61.50 | 10,072,153 | -0.53(-0.85%) |
Apr 29, 2013 | 62.57 | 62.71 | 61.84 | 62.03 | 7,782,338 | -0.51(-0.82%) |
Apr 26, 2013 | 62.18 | 62.63 | 62.23 | 62.54 | 7,486,130 | +0.31(+0.50%) |
Apr 25, 2013 | 61.86 | 62.37 | 61.62 | 62.23 | 7,241,841 | +0.49(+0.79%) |
Apr 24, 2013 | 62.69 | 62.91 | 61.66 | 61.74 | 10,215,951 | -0.84(-1.34%) |
Apr 23, 2013 | 61.81 | 62.68 | 61.76 | 62.58 | 8,409,442 | +0.89(+1.44%) |
Apr 22, 2013 | 61.95 | 62.07 | 61.32 | 61.70 | 6,514,871 | -0.25(-0.41%) |
Apr 19, 2013 | 61.32 | 62.07 | 61.24 | 61.95 | 9,913,067 | +0.89(+1.46%) |
Apr 18, 2013 | 62.32 | 62.55 | 60.62 | 61.05 | 17,969,868 | -1.07(-1.72%) |
Apr 17, 2013 | 62.14 | 62.57 | 61.81 | 62.12 | 9,160,796 | -0.13(-0.22%) |
Apr 16, 2013 | 61.90 | 62.40 | 61.74 | 62.26 | 8,662,747 | +0.17(+0.27%) |
Apr 15, 2013 | 62.07 | 62.73 | 62.06 | 62.09 | 10,804,571 | -0.07(-0.11%) |
Apr 12, 2013 | 61.43 | 62.39 | 61.39 | 62.16 | 8,010,020 | +0.61(+0.99%) |
Apr 11, 2013 | 61.21 | 62.01 | 61.14 | 61.55 | 9,008,300 | +0.33(+0.54%) |
Apr 10, 2013 | 61.94 | 62.02 | 61.22 | 61.22 | 10,867,296 | -0.59(-0.96%) |
Apr 09, 2013 | 61.12 | 62.08 | 60.94 | 61.81 | 10,934,913 | +0.66(+1.07%) |
Apr 08, 2013 | 60.22 | 61.28 | 60.00 | 61.16 | 10,205,224 | +0.71(+1.18%) |
Apr 05, 2013 | 59.78 | 60.46 | 59.69 | 60.44 | 7,431,586 | +0.15(+0.25%) |
Apr 04, 2013 | 60.10 | 60.60 | 60.10 | 60.29 | 9,488,977 | +0.16(+0.26%) |
Apr 03, 2013 | 60.38 | 60.67 | 59.91 | 60.14 | 9,420,236 | -0.02(-0.03%) |
Apr 02, 2013 | 59.78 | 60.18 | 59.68 | 60.15 | 8,395,094 | +0.47(+0.78%) |
Apr 01, 2013 | 59.34 | 60.08 | 59.27 | 59.69 | 10,636,228 | +0.47(+0.80%) |
Mar 28, 2013 | 59.22 | 59.32 | 58.85 | 59.21 | 9,314,225 | +0.04(+0.07%) |
Mar 27, 2013 | 58.80 | 59.32 | 58.74 | 59.17 | 7,545,560 | +0.01(+0.01%) |
Mar 26, 2013 | 59.29 | 59.42 | 58.89 | 59.16 | 8,394,584 | -0.06(-0.11%) |
Mar 25, 2013 | 58.66 | 59.43 | 58.65 | 59.23 | 13,192,339 | +0.45(+0.77%) |
Mar 22, 2013 | 58.04 | 58.78 | 57.99 | 58.78 | 9,257,824 | +0.91(+1.57%) |
Mar 21, 2013 | 57.66 | 58.13 | 57.64 | 57.87 | 6,959,904 | +0.11(+0.19%) |
Mar 20, 2013 | 57.61 | 58.06 | 57.56 | 57.75 | 7,987,541 | +0.43(+0.75%) |
Mar 19, 2013 | 57.30 | 57.66 | 57.12 | 57.33 | 7,268,195 | +0.16(+0.28%) |
Mar 18, 2013 | 57.20 | 57.55 | 56.98 | 57.17 | 7,293,479 | -0.20(-0.34%) |
Mar 15, 2013 | 57.77 | 58.16 | 57.32 | 57.37 | 21,745,862 | -0.57(-0.98%) |
Mar 14, 2013 | 58.45 | 58.55 | 57.87 | 57.94 | 8,029,146 | -0.34(-0.58%) |
Mar 13, 2013 | 58.47 | 58.71 | 58.19 | 58.28 | 6,731,017 | +0.04(+0.07%) |
Mar 12, 2013 | 57.72 | 58.47 | 57.64 | 58.24 | 10,307,880 | +0.49(+0.85%) |
Mar 11, 2013 | 57.83 | 57.95 | 57.61 | 57.75 | 6,507,980 | -0.04(-0.07%) |
Mar 08, 2013 | 58.00 | 58.07 | 57.64 | 57.79 | 7,259,955 | +0.14(+0.25%) |
Mar 07, 2013 | 57.78 | 57.87 | 57.55 | 57.64 | 8,508,235 | -0.05(-0.08%) |
Mar 06, 2013 | 57.98 | 58.28 | 57.59 | 57.69 | 9,097,848 | -0.27(-0.46%) |
Mar 05, 2013 | 57.76 | 58.21 | 57.38 | 57.96 | 11,571,323 | +0.36(+0.63%) |
Mar 04, 2013 | 56.23 | 57.60 | 56.22 | 57.60 | 13,441,138 | +1.20(+2.12%) |
Mar 01, 2013 | 55.65 | 56.53 | 55.65 | 56.40 | 11,323,549 | +0.75(+1.36%) |
Feb 28, 2013 | 56.06 | 56.51 | 55.65 | 55.65 | 24,021,816 | -0.69(-1.23%) |
Feb 27, 2013 | 55.76 | 56.57 | 55.49 | 56.34 | 11,218,920 | +0.43(+0.77%) |
Feb 26, 2013 | 55.58 | 56.13 | 55.51 | 55.91 | 13,429,860 | +0.53(+0.95%) |
Feb 25, 2013 | 55.43 | 56.06 | 55.38 | 55.38 | 15,033,919 | +0.03(+0.06%) |
Feb 22, 2013 | 55.21 | 55.46 | 54.95 | 55.35 | 11,663,215 | +0.11(+0.20%) |
Feb 21, 2013 | 55.03 | 56.19 | 54.81 | 55.24 | 25,936,290 | +0.83(+1.52%) |
Feb 20, 2013 | 54.03 | 54.92 | 53.70 | 54.41 | 15,229,965 | +0.35(+0.65%) |
Feb 19, 2013 | 54.40 | 54.60 | 53.89 | 54.06 | 18,676,442 | -0.42(-0.78%) |
Feb 15, 2013 | 54.67 | 55.03 | 53.56 | 54.48 | 32,676,346 | -1.20(-2.15%) |
Feb 14, 2013 | 55.90 | 56.00 | 55.63 | 55.68 | 8,675,905 | -0.45(-0.80%) |
Feb 13, 2013 | 56.05 | 56.37 | 55.98 | 56.13 | 5,049,393 | -0.01(-0.01%) |
Feb 12, 2013 | 56.21 | 56.34 | 55.90 | 56.13 | 6,056,908 | +0.00(+0.00%) |
Feb 11, 2013 | 56.02 | 56.22 | 55.45 | 56.13 | 7,889,309 | -0.06(-0.11%) |
Feb 08, 2013 | 55.98 | 56.32 | 55.87 | 56.20 | 7,513,179 | +0.20(+0.35%) |
Feb 07, 2013 | 56.17 | 56.32 | 55.74 | 56.00 | 10,565,872 | -0.06(-0.11%) |
Feb 06, 2013 | 55.41 | 56.07 | 55.27 | 56.06 | 12,411,315 | +1.32(+2.41%) |
Feb 04, 2013 | 54.59 | 54.95 | 54.35 | 54.74 | 13,685,224 | -0.68(-1.22%) |
Feb 01, 2013 | 55.12 | 55.46 | 54.99 | 55.42 | 8,204,200 | +0.42(+0.77%) |
Jan 31, 2013 | 54.79 | 55.38 | 54.79 | 54.99 | 8,928,524 | +0.16(+0.29%) |
Jan 30, 2013 | 55.13 | 55.13 | 54.64 | 54.84 | 8,931,660 | -0.11(-0.20%) |
Jan 29, 2013 | 54.41 | 55.19 | 54.40 | 54.95 | 12,160,930 | +0.42(+0.78%) |
Jan 28, 2013 | 54.31 | 54.64 | 54.09 | 54.52 | 8,973,247 | +0.28(+0.51%) |
Jan 25, 2013 | 54.96 | 55.03 | 54.19 | 54.25 | 10,136,462 | -0.62(-1.13%) |
Jan 24, 2013 | 54.76 | 55.03 | 54.52 | 54.87 | 11,624,347 | +0.24(+0.43%) |
Jan 23, 2013 | 54.55 | 54.75 | 54.37 | 54.63 | 8,096,423 | -0.07(-0.13%) |
Jan 22, 2013 | 54.29 | 54.76 | 54.22 | 54.70 | 7,298,851 | +0.30(+0.55%) |
Jan 18, 2013 | 54.13 | 54.40 | 54.13 | 54.40 | 9,939,981 | +0.28(+0.51%) |
Jan 17, 2013 | 54.48 | 54.50 | 54.02 | 54.13 | 9,200,708 | -0.28(-0.52%) |
Jan 16, 2013 | 54.20 | 54.54 | 54.16 | 54.41 | 6,255,209 | +0.18(+0.33%) |
Jan 15, 2013 | 53.61 | 54.44 | 53.61 | 54.23 | 7,810,173 | +0.53(+1.00%) |
Jan 14, 2013 | 53.85 | 53.99 | 53.55 | 53.70 | 6,983,387 | -0.26(-0.48%) |
Jan 11, 2013 | 53.93 | 54.08 | 53.63 | 53.96 | 7,896,794 | +0.21(+0.40%) |
Jan 10, 2013 | 53.98 | 54.27 | 53.24 | 53.74 | 14,569,299 | -0.17(-0.31%) |
Jan 09, 2013 | 53.98 | 54.02 | 53.63 | 53.91 | 6,429,948 | -0.02(-0.03%) |
Jan 08, 2013 | 53.68 | 54.16 | 53.63 | 53.93 | 7,462,935 | +0.15(+0.28%) |
Jan 07, 2013 | 54.11 | 54.18 | 53.56 | 53.78 | 7,887,861 | -0.52(-0.96%) |
Jan 04, 2013 | 54.04 | 54.39 | 53.73 | 54.29 | 8,189,285 | +0.20(+0.38%) |
Jan 03, 2013 | 54.44 | 54.52 | 53.76 | 54.09 | 11,333,432 | -0.35(-0.64%) |
Jan 02, 2013 | 54.19 | 54.44 | 53.64 | 54.44 | 13,218,639 | +0.79(+1.48%) |
Dec 31, 2012 | 53.06 | 53.68 | 52.97 | 53.64 | 8,879,219 | +0.49(+0.92%) |
Dec 28, 2012 | 53.39 | 53.74 | 53.10 | 53.15 | 7,013,634 | -0.46(-0.85%) |
Dec 27, 2012 | 53.48 | 53.79 | 53.30 | 53.61 | 9,362,458 | +0.16(+0.29%) |
Dec 26, 2012 | 53.90 | 53.97 | 53.25 | 53.45 | 7,749,853 | -0.46(-0.85%) |
Dec 24, 2012 | 53.86 | 54.10 | 53.70 | 53.91 | 3,696,217 | -0.06(-0.12%) |
Dec 21, 2012 | 54.15 | 54.37 | 53.67 | 53.97 | 16,832,342 | -0.28(-0.51%) |
Dec 20, 2012 | 53.72 | 54.29 | 53.59 | 54.25 | 12,261,893 | +0.38(+0.70%) |
Dec 19, 2012 | 54.59 | 54.64 | 53.87 | 53.87 | 12,685,210 | -0.77(-1.41%) |
Dec 18, 2012 | 54.33 | 54.77 | 54.18 | 54.64 | 14,708,978 | +0.24(+0.43%) |
Dec 17, 2012 | 54.22 | 54.65 | 54.16 | 54.40 | 13,395,670 | +0.35(+0.65%) |
Dec 14, 2012 | 54.29 | 54.48 | 54.04 | 54.05 | 13,358,271 | -0.23(-0.42%) |
Dec 13, 2012 | 54.28 | 54.53 | 54.25 | 54.28 | 18,116,990 | +0.08(+0.15%) |
Dec 12, 2012 | 55.19 | 55.31 | 54.18 | 54.20 | 29,766,026 | -1.53(-2.75%) |
Dec 11, 2012 | 56.80 | 57.16 | 55.68 | 55.73 | 18,564,090 | -0.99(-1.75%) |
Dec 10, 2012 | 56.67 | 56.87 | 56.44 | 56.72 | 7,506,411 | -0.11(-0.19%) |
Dec 07, 2012 | 56.53 | 57.07 | 56.49 | 56.83 | 9,263,511 | +0.55(+0.98%) |
Dec 06, 2012 | 56.35 | 56.49 | 55.90 | 56.28 | 9,085,792 | -0.05(-0.08%) |
Dec 05, 2012 | 56.56 | 56.62 | 56.00 | 56.33 | 12,100,294 | -0.06(-0.10%) |
Dec 04, 2012 | 55.88 | 56.77 | 55.86 | 56.39 | 16,397,325 | +0.08(+0.14%) |
Nov 30, 2012 | 55.49 | 56.39 | 55.39 | 56.31 | 15,975,670 | +0.93(+1.68%) |
Nov 29, 2012 | 55.11 | 55.54 | 54.83 | 55.38 | 12,304,492 | +0.21(+0.38%) |
Nov 28, 2012 | 54.31 | 55.36 | 54.18 | 55.17 | 13,424,779 | +0.83(+1.53%) |
Nov 27, 2012 | 54.65 | 54.86 | 54.30 | 54.34 | 9,441,929 | -0.32(-0.59%) |
Nov 26, 2012 | 54.83 | 54.91 | 54.30 | 54.66 | 11,604,671 | -0.23(-0.41%) |
Nov 23, 2012 | 54.21 | 54.92 | 53.85 | 54.89 | 6,567,503 | +1.02(+1.90%) |
Nov 21, 2012 | 53.84 | 54.00 | 53.70 | 53.86 | 9,007,768 | -0.09(-0.16%) |
Nov 20, 2012 | 54.14 | 54.14 | 53.52 | 53.95 | 12,015,596 | -0.02(-0.03%) |
Nov 19, 2012 | 53.28 | 54.05 | 52.90 | 53.96 | 16,416,835 | +0.77(+1.46%) |
Nov 16, 2012 | 53.63 | 53.71 | 53.07 | 53.19 | 15,677,589 | -0.54(-1.00%) |
Nov 15, 2012 | 54.46 | 54.49 | 53.05 | 53.73 | 29,478,414 | -2.02(-3.63%) |
Nov 14, 2012 | 56.18 | 56.29 | 55.57 | 55.75 | 11,625,716 | -0.39(-0.70%) |
Nov 13, 2012 | 56.27 | 56.53 | 55.65 | 56.15 | 11,408,147 | -0.52(-0.92%) |
Nov 12, 2012 | 56.51 | 56.76 | 56.22 | 56.67 | 5,605,547 | +0.13(+0.24%) |
Nov 09, 2012 | 56.40 | 56.76 | 56.23 | 56.54 | 8,814,190 | -0.13(-0.23%) |
Nov 08, 2012 | 57.08 | 57.84 | 56.67 | 56.67 | 9,127,563 | -0.49(-0.86%) |
Nov 07, 2012 | 57.40 | 57.78 | 56.96 | 57.16 | 8,709,767 | -0.51(-0.88%) |
Nov 06, 2012 | 57.24 | 58.08 | 57.19 | 57.67 | 6,822,604 | +0.48(+0.85%) |
Nov 05, 2012 | 56.81 | 57.23 | 56.80 | 57.19 | 6,091,399 | +0.29(+0.51%) |
Nov 02, 2012 | 57.44 | 57.52 | 56.85 | 56.90 | 10,954,272 | -0.53(-0.93%) |