Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 65.91 | 66.46 | 65.59 | 66.29 | 749,698 | +0.29(+0.44%) |
Nov 27, 2013 | 65.75 | 66.23 | 65.61 | 66.00 | 1,424,359 | +0.15(+0.24%) |
Nov 26, 2013 | 65.97 | 66.30 | 65.40 | 65.84 | 2,589,656 | +0.15(+0.24%) |
Nov 25, 2013 | 67.05 | 67.19 | 65.56 | 65.69 | 1,598,831 | -1.14(-1.71%) |
Nov 22, 2013 | 66.20 | 66.90 | 65.43 | 66.83 | 1,369,938 | +0.51(+0.77%) |
Nov 21, 2013 | 66.17 | 66.79 | 66.09 | 66.31 | 1,467,410 | +0.20(+0.30%) |
Nov 20, 2013 | 67.05 | 67.11 | 65.96 | 66.12 | 1,468,219 | -0.50(-0.75%) |
Nov 19, 2013 | 67.21 | 67.49 | 66.44 | 66.61 | 1,341,889 | -0.77(-1.15%) |
Nov 18, 2013 | 67.60 | 68.41 | 67.14 | 67.39 | 1,835,176 | +0.08(+0.12%) |
Nov 15, 2013 | 66.78 | 67.45 | 66.65 | 67.31 | 1,913,107 | +0.55(+0.83%) |
Nov 14, 2013 | 67.07 | 67.24 | 66.66 | 66.75 | 1,844,262 | +0.11(+0.17%) |
Nov 12, 2013 | 66.71 | 67.02 | 66.26 | 66.64 | 1,204,550 | +0.17(+0.26%) |
Nov 11, 2013 | 65.82 | 66.88 | 65.75 | 66.47 | 1,093,463 | +0.59(+0.90%) |
Nov 08, 2013 | 65.78 | 66.37 | 65.51 | 65.87 | 2,121,703 | -0.14(-0.21%) |
Nov 07, 2013 | 65.64 | 67.32 | 65.57 | 66.01 | 3,950,298 | +0.37(+0.57%) |
Nov 06, 2013 | 64.58 | 65.65 | 64.29 | 65.64 | 1,734,011 | +1.67(+2.61%) |
Nov 05, 2013 | 64.75 | 64.77 | 63.84 | 63.97 | 1,583,602 | -0.89(-1.37%) |
Nov 04, 2013 | 64.56 | 64.92 | 64.33 | 64.86 | 892,964 | +0.47(+0.73%) |
Nov 01, 2013 | 64.61 | 64.72 | 63.67 | 64.38 | 914,744 | -0.03(-0.05%) |
Oct 31, 2013 | 63.84 | 64.58 | 63.11 | 64.42 | 1,292,960 | +0.29(+0.46%) |
Oct 30, 2013 | 65.14 | 65.40 | 64.06 | 64.12 | 2,112,867 | -0.93(-1.43%) |
Oct 29, 2013 | 64.00 | 65.08 | 63.89 | 65.05 | 2,015,447 | +1.21(+1.89%) |
Oct 28, 2013 | 64.02 | 64.03 | 63.58 | 63.85 | 1,682,442 | -0.06(-0.09%) |
Oct 25, 2013 | 63.28 | 63.93 | 62.84 | 63.90 | 2,098,238 | +0.58(+0.91%) |
Oct 24, 2013 | 62.50 | 63.39 | 62.07 | 63.32 | 1,617,350 | +1.11(+1.78%) |
Oct 23, 2013 | 62.94 | 62.97 | 61.72 | 62.22 | 3,142,600 | -0.79(-1.25%) |
Oct 22, 2013 | 63.11 | 63.28 | 62.36 | 63.01 | 3,040,156 | -0.11(-0.17%) |
Oct 21, 2013 | 62.84 | 63.37 | 62.76 | 63.11 | 2,629,993 | +0.27(+0.43%) |
Oct 18, 2013 | 61.03 | 63.06 | 60.61 | 62.84 | 5,556,328 | +2.27(+3.75%) |
Oct 17, 2013 | 62.00 | 62.39 | 60.38 | 60.57 | 7,522,872 | -1.94(-3.10%) |
Oct 16, 2013 | 64.86 | 65.11 | 61.43 | 62.51 | 16,830,164 | -10.39(-14.26%) |
Oct 15, 2013 | 74.33 | 74.60 | 72.67 | 72.90 | 2,118,887 | -1.69(-2.26%) |
Oct 14, 2013 | 73.74 | 74.60 | 73.30 | 74.59 | 909,913 | +0.23(+0.31%) |
Oct 11, 2013 | 73.42 | 74.52 | 73.35 | 74.36 | 767,199 | +0.86(+1.16%) |
Oct 10, 2013 | 72.76 | 73.51 | 72.58 | 73.51 | 900,017 | +1.51(+2.09%) |
Oct 09, 2013 | 72.62 | 72.67 | 71.63 | 72.00 | 1,383,968 | -0.39(-0.54%) |
Oct 08, 2013 | 73.22 | 73.68 | 72.20 | 72.39 | 1,360,360 | -0.94(-1.28%) |
Oct 07, 2013 | 73.67 | 74.03 | 73.28 | 73.33 | 1,106,117 | -0.90(-1.22%) |
Oct 04, 2013 | 74.12 | 74.56 | 74.03 | 74.23 | 1,110,679 | +0.23(+0.31%) |
Oct 03, 2013 | 74.09 | 74.43 | 73.25 | 74.00 | 1,372,217 | -0.37(-0.49%) |
Oct 02, 2013 | 74.76 | 75.08 | 74.06 | 74.37 | 2,014,477 | -0.86(-1.14%) |
Oct 01, 2013 | 74.30 | 75.55 | 74.21 | 75.22 | 1,802,566 | +1.44(+1.95%) |
Sep 27, 2013 | 73.30 | 73.99 | 73.16 | 73.78 | 787,869 | +0.07(+0.09%) |
Sep 26, 2013 | 73.29 | 73.89 | 73.11 | 73.72 | 749,718 | +0.60(+0.82%) |
Sep 25, 2013 | 73.45 | 73.42 | 72.85 | 73.11 | 1,183,201 | +0.15(+0.20%) |
Sep 24, 2013 | 72.51 | 73.59 | 72.51 | 72.97 | 1,142,223 | +0.42(+0.58%) |
Sep 23, 2013 | 73.31 | 73.31 | 71.96 | 72.54 | 1,023,380 | -0.86(-1.18%) |
Sep 20, 2013 | 74.29 | 74.81 | 73.27 | 73.41 | 1,222,322 | -1.12(-1.50%) |
Sep 19, 2013 | 74.72 | 75.22 | 74.47 | 74.52 | 772,074 | +0.01(+0.01%) |
Sep 18, 2013 | 73.19 | 74.61 | 72.54 | 74.52 | 1,229,984 | +1.50(+2.05%) |
Sep 17, 2013 | 73.02 | 73.34 | 72.79 | 73.02 | 753,755 | -0.01(-0.01%) |
Sep 16, 2013 | 73.54 | 73.74 | 72.98 | 73.02 | 955,744 | +0.33(+0.45%) |
Sep 13, 2013 | 72.89 | 73.09 | 72.23 | 72.70 | 581,660 | +0.02(+0.02%) |
Sep 12, 2013 | 72.97 | 73.14 | 72.41 | 72.68 | 1,014,502 | -0.18(-0.25%) |
Sep 11, 2013 | 72.85 | 73.19 | 72.47 | 72.86 | 1,145,556 | +0.03(+0.04%) |
Sep 10, 2013 | 72.28 | 72.94 | 72.04 | 72.83 | 1,048,262 | +1.05(+1.46%) |
Sep 09, 2013 | 71.38 | 72.11 | 71.36 | 71.78 | 543,456 | +0.70(+0.99%) |
Sep 06, 2013 | 70.93 | 71.97 | 69.96 | 71.08 | 853,372 | +0.50(+0.70%) |
Sep 05, 2013 | 70.06 | 70.80 | 69.95 | 70.58 | 672,241 | +0.46(+0.65%) |
Sep 04, 2013 | 69.69 | 70.51 | 69.64 | 70.13 | 884,106 | -0.10(-0.14%) |
Sep 03, 2013 | 70.42 | 71.00 | 69.73 | 70.22 | 896,737 | +0.78(+1.13%) |
Aug 30, 2013 | 70.18 | 70.19 | 69.24 | 69.44 | 810,452 | -0.48(-0.69%) |
Aug 29, 2013 | 69.23 | 70.62 | 69.05 | 69.92 | 3,311,591 | +0.55(+0.79%) |
Aug 28, 2013 | 68.99 | 69.50 | 68.68 | 69.38 | 1,259,106 | +0.48(+0.70%) |
Aug 27, 2013 | 69.88 | 69.94 | 68.70 | 68.90 | 959,112 | -1.80(-2.55%) |
Aug 26, 2013 | 71.20 | 71.38 | 70.55 | 70.70 | 634,123 | -0.65(-0.91%) |
Aug 23, 2013 | 71.43 | 71.65 | 70.90 | 71.35 | 746,771 | -0.02(-0.03%) |
Aug 22, 2013 | 70.58 | 71.58 | 70.58 | 71.37 | 697,940 | +0.96(+1.36%) |
Aug 21, 2013 | 70.61 | 71.27 | 70.21 | 70.41 | 824,162 | -0.24(-0.35%) |
Aug 20, 2013 | 70.20 | 70.95 | 70.04 | 70.65 | 973,393 | +0.46(+0.66%) |
Aug 19, 2013 | 70.70 | 70.78 | 69.86 | 70.19 | 5,608,334 | -0.50(-0.71%) |
Aug 16, 2013 | 70.54 | 71.22 | 70.37 | 70.70 | 724,000 | -0.10(-0.14%) |
Aug 15, 2013 | 70.86 | 70.98 | 70.10 | 70.79 | 1,083,835 | -0.86(-1.19%) |
Aug 14, 2013 | 72.51 | 72.89 | 71.32 | 71.65 | 1,090,067 | -0.68(-0.95%) |
Aug 13, 2013 | 71.92 | 72.84 | 71.50 | 72.33 | 1,930,290 | +0.50(+0.70%) |
Aug 12, 2013 | 69.52 | 72.21 | 69.42 | 71.83 | 2,653,399 | +2.11(+3.03%) |
Aug 09, 2013 | 69.71 | 69.91 | 69.19 | 69.72 | 721,300 | +0.02(+0.02%) |
Aug 08, 2013 | 69.27 | 70.35 | 69.27 | 69.70 | 997,051 | -0.15(-0.22%) |
Aug 07, 2013 | 69.51 | 69.93 | 69.06 | 69.86 | 1,061,657 | +0.06(+0.08%) |
Aug 06, 2013 | 70.65 | 70.85 | 69.60 | 69.80 | 763,445 | -0.96(-1.36%) |
Aug 05, 2013 | 71.06 | 71.55 | 70.63 | 70.76 | 1,121,037 | -0.60(-0.84%) |
Aug 02, 2013 | 70.45 | 71.41 | 70.13 | 71.36 | 1,182,180 | +0.52(+0.74%) |
Aug 01, 2013 | 69.41 | 70.96 | 69.22 | 70.84 | 1,249,177 | +1.92(+2.79%) |
Jul 31, 2013 | 68.30 | 69.33 | 68.13 | 68.92 | 1,142,197 | +0.66(+0.97%) |
Jul 30, 2013 | 68.49 | 68.73 | 67.96 | 68.26 | 731,326 | -0.20(-0.30%) |
Jul 29, 2013 | 68.24 | 68.72 | 67.58 | 68.46 | 1,081,066 | +0.03(+0.05%) |
Jul 26, 2013 | 68.21 | 69.02 | 67.68 | 68.43 | 2,265,493 | +1.23(+1.83%) |
Jul 25, 2013 | 66.74 | 67.39 | 66.18 | 67.20 | 1,433,898 | +0.00(+0.00%) |
Jul 24, 2013 | 68.47 | 68.62 | 66.97 | 67.20 | 1,551,653 | -1.12(-1.64%) |
Jul 23, 2013 | 68.08 | 68.60 | 67.81 | 68.33 | 1,380,283 | +0.35(+0.52%) |
Jul 22, 2013 | 67.69 | 68.25 | 67.59 | 67.98 | 1,244,091 | +0.28(+0.41%) |
Jul 19, 2013 | 66.68 | 67.71 | 66.38 | 67.70 | 1,178,647 | +1.08(+1.63%) |
Jul 18, 2013 | 65.98 | 66.90 | 65.98 | 66.61 | 1,011,273 | +0.64(+0.97%) |
Jul 17, 2013 | 66.66 | 66.76 | 65.83 | 65.98 | 761,360 | -0.41(-0.62%) |
Jul 16, 2013 | 66.88 | 67.15 | 66.07 | 66.39 | 665,824 | -0.56(-0.84%) |
Jul 15, 2013 | 67.11 | 67.29 | 66.76 | 66.95 | 1,097,185 | -0.08(-0.12%) |
Jul 12, 2013 | 66.25 | 67.07 | 66.07 | 67.03 | 1,090,762 | +0.63(+0.94%) |
Jul 11, 2013 | 66.16 | 66.58 | 65.90 | 66.40 | 1,087,125 | +1.28(+1.96%) |
Jul 10, 2013 | 65.56 | 65.93 | 64.77 | 65.12 | 1,208,657 | -0.50(-0.77%) |
Jul 09, 2013 | 65.05 | 66.02 | 65.05 | 65.63 | 959,304 | +1.03(+1.60%) |
Jul 08, 2013 | 64.88 | 65.00 | 64.46 | 64.60 | 817,993 | +0.20(+0.30%) |
Jul 05, 2013 | 64.11 | 64.46 | 63.67 | 64.40 | 583,969 | +0.94(+1.49%) |
Jul 03, 2013 | 63.12 | 63.67 | 62.72 | 63.45 | 411,367 | +0.11(+0.17%) |
Jul 02, 2013 | 63.72 | 64.25 | 63.13 | 63.35 | 1,125,576 | -0.46(-0.73%) |
Jul 01, 2013 | 63.45 | 64.18 | 63.34 | 63.81 | 832,168 | +0.86(+1.36%) |
Jun 28, 2013 | 63.50 | 63.59 | 62.79 | 62.96 | 1,360,165 | +0.38(+0.61%) |
Jun 26, 2013 | 62.80 | 63.04 | 62.40 | 62.58 | 825,693 | +0.30(+0.48%) |
Jun 25, 2013 | 61.90 | 62.44 | 61.82 | 62.27 | 1,022,088 | +1.15(+1.88%) |
Jun 24, 2013 | 61.30 | 61.82 | 60.08 | 61.13 | 2,044,125 | -0.77(-1.25%) |
Jun 21, 2013 | 63.14 | 63.32 | 61.53 | 61.90 | 2,132,512 | -0.94(-1.50%) |
Jun 20, 2013 | 64.15 | 64.15 | 62.66 | 62.84 | 1,270,424 | -1.81(-2.80%) |
Jun 19, 2013 | 65.96 | 66.00 | 64.65 | 64.65 | 1,354,071 | -1.30(-1.98%) |
Jun 18, 2013 | 65.33 | 66.28 | 64.99 | 65.96 | 1,155,810 | +0.77(+1.17%) |
Jun 17, 2013 | 65.21 | 65.62 | 64.79 | 65.19 | 940,518 | +0.50(+0.78%) |
Jun 14, 2013 | 64.63 | 65.19 | 64.42 | 64.68 | 615,222 | -0.02(-0.04%) |
Jun 13, 2013 | 64.01 | 64.90 | 63.55 | 64.71 | 1,254,637 | +0.63(+0.98%) |
Jun 12, 2013 | 65.42 | 65.45 | 63.95 | 64.08 | 844,421 | -0.70(-1.08%) |
Jun 11, 2013 | 64.25 | 65.47 | 63.88 | 64.78 | 1,195,324 | -0.22(-0.34%) |
Jun 10, 2013 | 65.03 | 65.17 | 64.42 | 65.00 | 838,042 | +0.10(+0.15%) |
Jun 07, 2013 | 64.24 | 65.05 | 64.22 | 64.90 | 770,825 | +1.03(+1.61%) |
Jun 06, 2013 | 63.08 | 64.02 | 62.74 | 63.88 | 1,065,705 | +0.95(+1.51%) |
Jun 05, 2013 | 63.94 | 64.00 | 62.72 | 62.93 | 1,380,408 | -1.12(-1.75%) |
Jun 04, 2013 | 64.63 | 64.99 | 63.70 | 64.05 | 1,216,085 | -0.58(-0.89%) |
Jun 03, 2013 | 64.46 | 64.68 | 63.58 | 64.63 | 1,714,140 | +0.11(+0.16%) |
May 31, 2013 | 65.17 | 65.56 | 64.46 | 64.52 | 1,641,149 | -0.83(-1.27%) |
May 30, 2013 | 65.40 | 65.99 | 64.95 | 65.35 | 1,181,923 | -0.50(-0.75%) |
May 29, 2013 | 64.68 | 66.22 | 64.28 | 65.85 | 1,981,955 | +0.80(+1.23%) |
May 28, 2013 | 64.70 | 65.21 | 64.47 | 65.05 | 1,975,633 | +0.92(+1.44%) |
May 24, 2013 | 64.50 | 64.58 | 63.87 | 64.13 | 953,173 | -0.75(-1.16%) |
May 23, 2013 | 65.50 | 65.62 | 64.24 | 64.88 | 2,102,585 | -1.28(-1.93%) |
May 22, 2013 | 66.84 | 67.81 | 65.97 | 66.16 | 1,884,098 | -0.50(-0.75%) |
May 21, 2013 | 66.30 | 67.03 | 66.05 | 66.66 | 1,651,122 | +0.42(+0.63%) |
May 20, 2013 | 65.87 | 66.83 | 65.78 | 66.24 | 760,929 | +0.32(+0.48%) |
May 17, 2013 | 65.66 | 66.64 | 65.66 | 65.92 | 1,576,848 | +0.38(+0.58%) |
May 16, 2013 | 65.64 | 66.22 | 65.43 | 65.54 | 1,647,226 | -0.39(-0.59%) |
May 15, 2013 | 65.47 | 66.09 | 65.24 | 65.93 | 866,756 | +1.16(+1.80%) |
May 13, 2013 | 64.88 | 65.06 | 64.47 | 64.77 | 817,086 | -0.17(-0.26%) |
May 10, 2013 | 64.74 | 65.00 | 64.36 | 64.94 | 1,012,596 | +0.39(+0.61%) |
May 09, 2013 | 65.05 | 65.31 | 64.40 | 64.55 | 1,326,482 | -0.44(-0.68%) |
May 08, 2013 | 64.08 | 65.08 | 63.94 | 64.99 | 2,443,757 | +0.90(+1.41%) |
May 07, 2013 | 62.88 | 64.42 | 62.85 | 64.08 | 1,710,646 | +1.36(+2.17%) |
May 06, 2013 | 62.43 | 62.84 | 62.04 | 62.72 | 1,387,320 | +0.29(+0.47%) |
May 03, 2013 | 62.00 | 62.79 | 61.24 | 62.43 | 1,061,075 | +1.19(+1.94%) |
May 02, 2013 | 60.86 | 61.30 | 60.71 | 61.24 | 1,094,324 | +0.68(+1.12%) |
May 01, 2013 | 60.77 | 61.47 | 60.46 | 60.56 | 1,752,595 | -0.37(-0.60%) |
Apr 30, 2013 | 60.46 | 60.95 | 60.17 | 60.93 | 1,639,489 | +0.27(+0.44%) |
Apr 29, 2013 | 60.71 | 60.89 | 60.34 | 60.66 | 1,199,699 | +0.07(+0.11%) |
Apr 26, 2013 | 61.82 | 61.87 | 60.30 | 60.60 | 2,455,747 | -1.25(-2.01%) |
Apr 25, 2013 | 62.48 | 62.81 | 61.09 | 61.84 | 4,856,319 | -1.75(-2.75%) |
Apr 24, 2013 | 62.89 | 64.06 | 62.88 | 63.59 | 2,451,264 | +0.88(+1.40%) |
Apr 23, 2013 | 62.74 | 63.18 | 62.06 | 62.71 | 2,163,541 | +0.32(+0.51%) |
Apr 22, 2013 | 62.31 | 62.58 | 61.77 | 62.40 | 1,452,468 | +0.17(+0.27%) |
Apr 19, 2013 | 62.00 | 62.34 | 61.81 | 62.23 | 2,162,588 | +0.40(+0.65%) |
Apr 18, 2013 | 62.24 | 62.70 | 61.61 | 61.83 | 1,506,412 | -0.42(-0.67%) |
Apr 17, 2013 | 62.31 | 62.41 | 61.58 | 62.24 | 1,194,296 | -0.55(-0.87%) |
Apr 16, 2013 | 62.88 | 62.93 | 62.16 | 62.79 | 1,685,534 | +0.68(+1.09%) |
Apr 15, 2013 | 64.11 | 64.16 | 62.11 | 62.11 | 1,746,841 | -2.43(-3.76%) |
Apr 12, 2013 | 64.70 | 65.05 | 64.16 | 64.54 | 864,791 | -0.42(-0.64%) |
Apr 11, 2013 | 64.48 | 65.27 | 64.31 | 64.95 | 1,383,714 | +0.46(+0.72%) |
Apr 10, 2013 | 63.53 | 64.56 | 63.50 | 64.49 | 1,914,373 | +1.12(+1.77%) |
Apr 09, 2013 | 63.59 | 64.05 | 63.02 | 63.37 | 2,256,980 | -0.08(-0.13%) |
Apr 08, 2013 | 63.21 | 63.48 | 62.50 | 63.45 | 2,234,642 | +0.28(+0.44%) |
Apr 05, 2013 | 63.02 | 63.35 | 62.09 | 63.17 | 2,280,619 | -0.68(-1.06%) |
Apr 04, 2013 | 64.42 | 64.76 | 63.59 | 63.85 | 2,276,161 | -0.58(-0.90%) |
Apr 03, 2013 | 64.70 | 65.04 | 64.07 | 64.42 | 1,879,803 | -0.39(-0.60%) |
Apr 02, 2013 | 65.42 | 65.82 | 64.61 | 64.81 | 1,303,959 | -0.20(-0.31%) |
Apr 01, 2013 | 65.78 | 66.10 | 64.95 | 65.02 | 1,828,745 | -0.93(-1.41%) |
Mar 28, 2013 | 64.96 | 66.01 | 64.59 | 65.95 | 6,310,896 | +1.00(+1.54%) |
Mar 27, 2013 | 65.73 | 65.73 | 64.92 | 64.95 | 2,262,030 | -1.18(-1.79%) |
Mar 26, 2013 | 66.65 | 66.88 | 66.10 | 66.13 | 1,015,301 | -0.24(-0.36%) |
Mar 25, 2013 | 66.68 | 67.14 | 65.87 | 66.36 | 1,690,547 | -0.07(-0.11%) |
Mar 22, 2013 | 66.26 | 66.58 | 65.85 | 66.44 | 916,741 | +0.32(+0.48%) |
Mar 21, 2013 | 66.05 | 66.64 | 65.92 | 66.12 | 1,099,924 | -0.35(-0.53%) |
Mar 20, 2013 | 66.59 | 66.77 | 66.15 | 66.47 | 1,582,795 | +0.26(+0.39%) |
Mar 19, 2013 | 65.89 | 66.31 | 65.61 | 66.21 | 1,804,281 | +0.60(+0.92%) |
Mar 18, 2013 | 65.34 | 66.16 | 64.88 | 65.61 | 3,689,119 | -0.50(-0.76%) |
Mar 15, 2013 | 65.66 | 66.13 | 65.20 | 66.11 | 2,177,206 | +0.07(+0.10%) |
Mar 14, 2013 | 65.47 | 66.15 | 65.45 | 66.04 | 1,547,433 | +0.75(+1.15%) |
Mar 13, 2013 | 65.06 | 65.67 | 64.73 | 65.30 | 1,772,664 | +0.32(+0.49%) |
Mar 12, 2013 | 64.95 | 65.08 | 64.61 | 64.98 | 1,267,386 | +0.07(+0.10%) |
Mar 11, 2013 | 64.20 | 65.12 | 64.06 | 64.91 | 1,283,017 | +0.60(+0.94%) |
Mar 08, 2013 | 64.11 | 64.77 | 63.59 | 64.31 | 1,599,718 | +0.68(+1.08%) |
Mar 07, 2013 | 63.68 | 64.20 | 63.50 | 63.63 | 988,267 | -0.33(-0.51%) |
Mar 06, 2013 | 63.94 | 64.61 | 63.65 | 63.95 | 3,295,205 | +0.15(+0.23%) |
Mar 05, 2013 | 63.41 | 64.14 | 63.20 | 63.81 | 1,378,012 | +0.77(+1.23%) |
Mar 04, 2013 | 63.13 | 63.13 | 62.00 | 63.03 | 1,438,403 | -0.16(-0.26%) |
Mar 01, 2013 | 63.68 | 63.72 | 62.88 | 63.19 | 1,901,107 | -0.90(-1.41%) |
Feb 28, 2013 | 63.89 | 64.37 | 63.37 | 64.10 | 1,823,981 | +0.64(+1.00%) |
Feb 27, 2013 | 62.05 | 63.81 | 62.05 | 63.46 | 1,755,042 | +1.35(+2.18%) |
Feb 26, 2013 | 61.74 | 62.30 | 61.15 | 62.11 | 2,475,767 | -0.96(-1.52%) |
Feb 22, 2013 | 62.27 | 63.26 | 62.18 | 63.07 | 1,332,698 | +1.11(+1.79%) |
Feb 21, 2013 | 62.65 | 63.09 | 61.68 | 61.96 | 1,985,592 | -1.26(-2.00%) |
Feb 20, 2013 | 64.38 | 64.44 | 63.16 | 63.23 | 1,813,944 | -1.25(-1.95%) |
Feb 19, 2013 | 64.05 | 64.75 | 64.05 | 64.48 | 2,199,323 | +0.58(+0.90%) |
Feb 15, 2013 | 63.45 | 64.39 | 63.24 | 63.90 | 1,640,377 | +0.53(+0.84%) |
Feb 14, 2013 | 62.85 | 63.72 | 62.66 | 63.37 | 1,792,989 | +0.27(+0.43%) |
Feb 13, 2013 | 63.17 | 63.23 | 62.75 | 63.10 | 1,330,474 | -0.01(-0.01%) |
Feb 12, 2013 | 62.01 | 63.42 | 61.87 | 63.11 | 2,241,514 | +1.27(+2.05%) |
Feb 11, 2013 | 62.01 | 62.09 | 61.74 | 61.84 | 1,202,036 | -0.25(-0.41%) |
Feb 08, 2013 | 62.19 | 62.50 | 62.01 | 62.09 | 1,058,026 | -0.05(-0.08%) |
Feb 07, 2013 | 63.12 | 63.12 | 62.05 | 62.14 | 1,385,040 | -0.82(-1.31%) |
Feb 06, 2013 | 62.81 | 63.25 | 62.78 | 62.97 | 2,045,451 | +0.87(+1.40%) |
Feb 04, 2013 | 62.36 | 62.61 | 61.97 | 62.09 | 1,428,500 | -0.92(-1.46%) |
Feb 01, 2013 | 63.10 | 63.40 | 62.75 | 63.02 | 1,300,533 | +0.44(+0.70%) |
Jan 31, 2013 | 62.56 | 63.19 | 62.44 | 62.58 | 1,720,252 | -0.18(-0.29%) |
Jan 30, 2013 | 62.64 | 63.52 | 62.59 | 62.75 | 2,189,471 | +0.15(+0.25%) |
Jan 29, 2013 | 61.84 | 62.80 | 61.76 | 62.60 | 2,197,262 | +0.23(+0.37%) |
Jan 28, 2013 | 62.57 | 62.61 | 61.92 | 62.37 | 2,491,503 | -0.24(-0.38%) |
Jan 25, 2013 | 62.96 | 63.04 | 61.86 | 62.61 | 2,546,852 | -0.29(-0.45%) |
Jan 24, 2013 | 63.47 | 63.59 | 61.57 | 62.89 | 3,765,049 | -0.60(-0.95%) |
Jan 23, 2013 | 63.28 | 63.85 | 62.49 | 63.50 | 2,914,409 | +0.06(+0.09%) |
Jan 22, 2013 | 62.61 | 63.50 | 62.31 | 63.44 | 2,632,139 | +0.77(+1.22%) |
Jan 18, 2013 | 63.12 | 63.28 | 62.33 | 62.67 | 1,655,943 | -0.27(-0.43%) |
Jan 17, 2013 | 62.21 | 63.32 | 62.16 | 62.94 | 2,120,674 | +1.00(+1.62%) |
Jan 16, 2013 | 61.70 | 62.07 | 61.54 | 61.94 | 1,067,872 | -0.07(-0.12%) |
Jan 15, 2013 | 62.21 | 62.62 | 61.42 | 62.01 | 1,364,233 | +0.69(+1.13%) |
Jan 14, 2013 | 61.26 | 61.53 | 61.07 | 61.32 | 1,156,134 | +0.07(+0.11%) |
Jan 11, 2013 | 61.70 | 61.74 | 60.97 | 61.26 | 1,906,202 | -0.51(-0.82%) |
Jan 10, 2013 | 61.40 | 61.76 | 61.06 | 61.76 | 1,393,526 | +0.59(+0.96%) |
Jan 09, 2013 | 61.66 | 61.66 | 60.69 | 61.17 | 1,412,290 | -0.25(-0.41%) |
Jan 08, 2013 | 60.73 | 61.43 | 60.70 | 61.43 | 1,762,102 | +0.27(+0.44%) |
Jan 07, 2013 | 60.41 | 61.42 | 60.41 | 61.16 | 2,002,275 | +0.27(+0.44%) |
Jan 04, 2013 | 60.51 | 61.33 | 60.25 | 60.89 | 1,493,679 | +0.58(+0.96%) |
Jan 03, 2013 | 61.46 | 61.46 | 60.17 | 60.31 | 2,275,753 | -1.13(-1.84%) |
Jan 02, 2013 | 61.48 | 61.57 | 60.65 | 61.44 | 1,870,440 | +1.20(+1.99%) |
Dec 31, 2012 | 58.65 | 60.29 | 58.46 | 60.25 | 1,190,952 | +1.56(+2.65%) |
Dec 28, 2012 | 58.72 | 59.42 | 58.65 | 58.69 | 898,779 | -0.50(-0.84%) |
Dec 27, 2012 | 59.37 | 59.50 | 58.65 | 59.19 | 1,170,293 | -0.07(-0.12%) |
Dec 26, 2012 | 59.93 | 59.98 | 59.05 | 59.26 | 646,262 | -0.55(-0.91%) |
Dec 24, 2012 | 61.08 | 61.08 | 59.54 | 59.81 | 368,814 | -0.01(-0.01%) |
Dec 21, 2012 | 59.90 | 60.32 | 59.42 | 59.81 | 1,744,508 | -0.78(-1.29%) |
Dec 20, 2012 | 60.19 | 60.61 | 59.83 | 60.60 | 935,596 | +0.37(+0.61%) |
Dec 19, 2012 | 60.64 | 60.78 | 60.20 | 60.23 | 1,645,358 | -0.46(-0.75%) |
Dec 18, 2012 | 58.99 | 61.16 | 58.93 | 60.69 | 2,805,610 | +1.92(+3.27%) |
Dec 17, 2012 | 58.36 | 58.90 | 58.14 | 58.76 | 1,654,141 | +0.68(+1.18%) |
Dec 14, 2012 | 58.64 | 58.82 | 57.99 | 58.08 | 1,530,038 | -0.55(-0.94%) |
Dec 13, 2012 | 59.46 | 59.51 | 58.46 | 58.63 | 1,798,980 | -0.81(-1.37%) |
Dec 12, 2012 | 59.17 | 60.16 | 58.93 | 59.45 | 1,613,392 | +0.55(+0.94%) |
Dec 11, 2012 | 58.92 | 59.17 | 58.44 | 58.89 | 1,659,182 | +0.38(+0.65%) |
Dec 10, 2012 | 57.96 | 58.65 | 57.76 | 58.51 | 1,262,412 | +0.53(+0.91%) |
Dec 07, 2012 | 58.09 | 58.33 | 57.68 | 57.98 | 1,081,800 | +0.11(+0.20%) |
Dec 06, 2012 | 57.53 | 57.90 | 57.12 | 57.87 | 1,159,513 | +0.30(+0.52%) |
Dec 05, 2012 | 56.97 | 57.75 | 56.09 | 57.57 | 1,453,399 | +0.55(+0.96%) |