Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.59 | 53.65 | 53.57 | 53.64 | 1,669,769 | +0.06(+0.11%) |
Nov 27, 2013 | 53.76 | 53.76 | 53.57 | 53.58 | 3,213,927 | -0.03(-0.06%) |
Nov 26, 2013 | 53.52 | 53.64 | 53.48 | 53.61 | 4,938,142 | +0.04(+0.08%) |
Nov 25, 2013 | 53.51 | 53.59 | 53.43 | 53.57 | 4,900,967 | +0.08(+0.15%) |
Nov 22, 2013 | 53.43 | 53.51 | 53.39 | 53.49 | 2,872,380 | +0.04(+0.08%) |
Nov 21, 2013 | 53.30 | 53.45 | 53.26 | 53.45 | 3,301,952 | +0.18(+0.35%) |
Nov 20, 2013 | 53.30 | 53.44 | 53.21 | 53.27 | 4,302,955 | -0.05(-0.10%) |
Nov 19, 2013 | 53.32 | 53.40 | 53.28 | 53.32 | 2,465,834 | -0.02(-0.04%) |
Nov 18, 2013 | 53.53 | 53.54 | 53.30 | 53.34 | 6,434,900 | -0.15(-0.29%) |
Nov 15, 2013 | 53.43 | 53.50 | 53.37 | 53.50 | 5,208,931 | +0.08(+0.15%) |
Nov 14, 2013 | 53.25 | 53.42 | 53.20 | 53.42 | 7,344,008 | +0.36(+0.67%) |
Nov 12, 2013 | 53.14 | 53.16 | 53.03 | 53.06 | 3,742,660 | -0.07(-0.14%) |
Nov 11, 2013 | 53.36 | 53.36 | 53.13 | 53.14 | 2,799,911 | -0.20(-0.38%) |
Nov 08, 2013 | 53.22 | 53.37 | 53.20 | 53.34 | 7,299,687 | -0.09(-0.17%) |
Nov 07, 2013 | 53.45 | 53.47 | 53.35 | 53.43 | 8,359,285 | +0.03(+0.06%) |
Nov 06, 2013 | 53.33 | 53.40 | 53.29 | 53.40 | 8,597,631 | +0.15(+0.29%) |
Nov 05, 2013 | 53.35 | 53.35 | 53.24 | 53.24 | 4,697,790 | -0.14(-0.27%) |
Nov 04, 2013 | 53.44 | 53.44 | 53.36 | 53.38 | 3,181,796 | +0.09(+0.17%) |
Nov 01, 2013 | 53.40 | 53.55 | 53.28 | 53.29 | 13,728,326 | -0.09(-0.17%) |
Oct 31, 2013 | 53.39 | 53.45 | 53.26 | 53.38 | 10,231,760 | +0.03(+0.05%) |
Oct 30, 2013 | 53.57 | 53.61 | 53.32 | 53.36 | 6,022,266 | -0.22(-0.41%) |
Oct 29, 2013 | 53.48 | 53.59 | 53.46 | 53.57 | 3,261,364 | +0.09(+0.16%) |
Oct 28, 2013 | 53.51 | 53.54 | 53.47 | 53.49 | 2,971,477 | -0.01(-0.02%) |
Oct 25, 2013 | 53.50 | 53.54 | 53.45 | 53.50 | 3,545,803 | +0.02(+0.03%) |
Oct 24, 2013 | 53.48 | 53.53 | 53.40 | 53.48 | 3,997,911 | +0.02(+0.03%) |
Oct 23, 2013 | 53.46 | 53.48 | 53.32 | 53.46 | 4,260,178 | +0.05(+0.09%) |
Oct 22, 2013 | 53.36 | 53.48 | 53.34 | 53.42 | 9,605,363 | +0.16(+0.30%) |
Oct 21, 2013 | 53.40 | 53.40 | 53.26 | 53.26 | 4,409,239 | -0.12(-0.22%) |
Oct 18, 2013 | 53.30 | 53.42 | 53.28 | 53.38 | 5,029,580 | +0.11(+0.20%) |
Oct 17, 2013 | 53.00 | 53.28 | 52.98 | 53.27 | 12,737,188 | +0.26(+0.48%) |
Oct 16, 2013 | 52.76 | 53.02 | 52.75 | 53.01 | 12,162,561 | +0.28(+0.53%) |
Oct 15, 2013 | 52.80 | 52.80 | 52.60 | 52.73 | 4,042,887 | -0.02(-0.03%) |
Oct 14, 2013 | 52.57 | 52.80 | 52.57 | 52.75 | 1,756,951 | +0.08(+0.15%) |
Oct 11, 2013 | 52.66 | 52.70 | 52.57 | 52.67 | 5,764,788 | +0.10(+0.18%) |
Oct 10, 2013 | 52.46 | 52.62 | 52.46 | 52.57 | 5,074,474 | +0.24(+0.46%) |
Oct 09, 2013 | 52.44 | 52.44 | 52.29 | 52.33 | 5,204,300 | +0.05(+0.09%) |
Oct 08, 2013 | 52.42 | 52.49 | 52.28 | 52.29 | 5,153,551 | -0.02(-0.04%) |
Oct 07, 2013 | 52.26 | 52.43 | 52.26 | 52.31 | 4,185,592 | -0.14(-0.26%) |
Oct 04, 2013 | 52.34 | 52.49 | 52.30 | 52.45 | 3,584,710 | +0.09(+0.17%) |
Oct 03, 2013 | 52.37 | 52.39 | 52.24 | 52.36 | 5,547,450 | +0.03(+0.07%) |
Oct 02, 2013 | 52.26 | 52.32 | 52.14 | 52.32 | 4,840,108 | +0.02(+0.04%) |
Oct 01, 2013 | 52.09 | 52.31 | 52.03 | 52.30 | 10,052,577 | +0.08(+0.15%) |
Sep 27, 2013 | 52.24 | 52.28 | 52.09 | 52.22 | 11,923,001 | -0.06(-0.11%) |
Sep 26, 2013 | 52.38 | 52.39 | 52.18 | 52.28 | 8,355,603 | -0.03(-0.05%) |
Sep 25, 2013 | 52.39 | 52.46 | 52.28 | 52.31 | 6,218,086 | -0.09(-0.17%) |
Sep 24, 2013 | 52.47 | 52.55 | 52.35 | 52.40 | 13,976,960 | -0.11(-0.22%) |
Sep 23, 2013 | 52.51 | 52.57 | 52.44 | 52.51 | 11,544,837 | -0.01(-0.01%) |
Sep 20, 2013 | 52.56 | 52.59 | 52.47 | 52.52 | 7,094,257 | -0.06(-0.12%) |
Sep 19, 2013 | 52.88 | 52.88 | 52.54 | 52.58 | 10,237,151 | -0.15(-0.29%) |
Sep 18, 2013 | 52.22 | 52.81 | 52.15 | 52.73 | 13,094,516 | +0.50(+0.96%) |
Sep 17, 2013 | 52.13 | 52.30 | 52.09 | 52.23 | 10,495,609 | +0.17(+0.33%) |
Sep 16, 2013 | 52.17 | 52.21 | 52.00 | 52.06 | 8,258,400 | +0.28(+0.55%) |
Sep 13, 2013 | 51.88 | 51.93 | 51.73 | 51.78 | 4,905,384 | -0.04(-0.08%) |
Sep 12, 2013 | 51.85 | 51.92 | 51.80 | 51.82 | 6,321,475 | -0.06(-0.12%) |
Sep 11, 2013 | 51.74 | 51.89 | 51.69 | 51.88 | 6,180,147 | +0.07(+0.13%) |
Sep 10, 2013 | 51.68 | 51.82 | 51.67 | 51.81 | 9,171,970 | +0.18(+0.35%) |
Sep 09, 2013 | 51.59 | 51.74 | 51.58 | 51.63 | 7,434,515 | +0.13(+0.25%) |
Sep 06, 2013 | 51.63 | 51.80 | 51.41 | 51.50 | 8,289,959 | +0.17(+0.33%) |
Sep 05, 2013 | 51.50 | 51.55 | 51.33 | 51.33 | 6,369,990 | -0.26(-0.51%) |
Sep 04, 2013 | 51.48 | 51.66 | 51.47 | 51.59 | 6,168,303 | +0.19(+0.38%) |
Sep 03, 2013 | 51.71 | 51.85 | 51.35 | 51.40 | 16,319,380 | -0.27(-0.53%) |
Aug 30, 2013 | 51.74 | 51.81 | 51.58 | 51.67 | 4,396,590 | -0.05(-0.09%) |
Aug 29, 2013 | 51.42 | 51.76 | 51.37 | 51.72 | 7,092,866 | +0.21(+0.41%) |
Aug 28, 2013 | 51.34 | 51.52 | 51.28 | 51.51 | 6,825,201 | +0.19(+0.37%) |
Aug 27, 2013 | 51.50 | 51.55 | 51.31 | 51.31 | 6,324,472 | -0.33(-0.65%) |
Aug 26, 2013 | 51.65 | 51.69 | 51.54 | 51.65 | 4,181,760 | +0.01(+0.01%) |
Aug 23, 2013 | 51.42 | 51.68 | 51.39 | 51.64 | 5,958,562 | +0.21(+0.42%) |
Aug 22, 2013 | 51.23 | 51.43 | 51.18 | 51.43 | 7,159,916 | +0.28(+0.54%) |
Aug 21, 2013 | 51.29 | 51.35 | 51.12 | 51.15 | 5,477,234 | -0.19(-0.36%) |
Aug 20, 2013 | 51.08 | 51.39 | 51.07 | 51.34 | 7,439,575 | +0.47(+0.92%) |
Aug 19, 2013 | 51.23 | 51.26 | 50.79 | 50.87 | 11,555,087 | -0.34(-0.66%) |
Aug 16, 2013 | 51.46 | 51.53 | 51.21 | 51.21 | 12,238,337 | -0.18(-0.34%) |
Aug 15, 2013 | 51.47 | 51.52 | 51.33 | 51.38 | 11,396,311 | -0.27(-0.51%) |
Aug 14, 2013 | 51.72 | 51.75 | 51.62 | 51.65 | 8,142,728 | -0.10(-0.20%) |
Aug 13, 2013 | 51.74 | 51.80 | 51.64 | 51.75 | 4,049,374 | +0.00(+0.00%) |
Aug 12, 2013 | 51.72 | 51.88 | 51.71 | 51.75 | 6,790,302 | -0.05(-0.09%) |
Aug 09, 2013 | 51.72 | 51.85 | 51.54 | 51.80 | 3,121,426 | +0.01(+0.01%) |
Aug 08, 2013 | 51.71 | 51.81 | 51.68 | 51.79 | 5,051,189 | +0.11(+0.22%) |
Aug 07, 2013 | 51.73 | 51.78 | 51.64 | 51.68 | 3,983,592 | -0.16(-0.32%) |
Aug 06, 2013 | 52.00 | 52.00 | 51.68 | 51.84 | 6,008,909 | -0.05(-0.10%) |
Aug 05, 2013 | 52.14 | 52.14 | 51.87 | 51.89 | 3,944,263 | -0.27(-0.51%) |
Aug 02, 2013 | 52.02 | 52.19 | 51.93 | 52.16 | 7,630,121 | +0.32(+0.61%) |
Aug 01, 2013 | 52.28 | 52.37 | 51.82 | 51.84 | 8,161,654 | -0.50(-0.95%) |
Jul 31, 2013 | 52.06 | 52.35 | 51.94 | 52.34 | 7,242,301 | +0.15(+0.29%) |
Jul 30, 2013 | 52.08 | 52.27 | 52.08 | 52.18 | 7,531,718 | +0.07(+0.14%) |
Jul 29, 2013 | 52.12 | 52.20 | 52.02 | 52.11 | 6,840,010 | -0.11(-0.22%) |
Jul 26, 2013 | 52.05 | 52.22 | 52.00 | 52.22 | 7,485,741 | +0.02(+0.04%) |
Jul 25, 2013 | 52.07 | 52.28 | 52.03 | 52.20 | 10,651,245 | -0.12(-0.23%) |
Jul 24, 2013 | 52.65 | 52.71 | 52.16 | 52.32 | 9,326,678 | -0.44(-0.84%) |
Jul 23, 2013 | 52.85 | 52.90 | 52.72 | 52.76 | 4,412,475 | -0.13(-0.24%) |
Jul 22, 2013 | 52.87 | 52.92 | 52.77 | 52.89 | 6,907,579 | +0.04(+0.07%) |
Jul 19, 2013 | 52.88 | 52.89 | 52.78 | 52.85 | 4,624,557 | -0.03(-0.06%) |
Jul 18, 2013 | 52.63 | 52.91 | 52.60 | 52.89 | 12,125,079 | +0.28(+0.52%) |
Jul 17, 2013 | 52.36 | 52.63 | 52.35 | 52.61 | 15,386,117 | +0.42(+0.81%) |
Jul 16, 2013 | 52.40 | 52.40 | 52.05 | 52.19 | 5,848,564 | -0.13(-0.25%) |
Jul 15, 2013 | 52.16 | 52.40 | 52.10 | 52.32 | 12,065,542 | +0.22(+0.42%) |
Jul 12, 2013 | 52.02 | 52.16 | 51.93 | 52.10 | 10,283,296 | -0.05(-0.10%) |
Jul 11, 2013 | 51.89 | 52.16 | 51.78 | 52.15 | 10,420,381 | +0.65(+1.26%) |
Jul 10, 2013 | 51.32 | 51.53 | 51.27 | 51.50 | 11,600,922 | +0.20(+0.39%) |
Jul 09, 2013 | 51.28 | 51.33 | 51.15 | 51.30 | 10,886,346 | +0.03(+0.06%) |
Jul 08, 2013 | 50.71 | 51.27 | 50.66 | 51.27 | 10,017,101 | +0.70(+1.38%) |
Jul 05, 2013 | 50.88 | 50.91 | 50.45 | 50.57 | 5,885,113 | -0.55(-1.07%) |
Jul 03, 2013 | 50.82 | 51.14 | 50.82 | 51.12 | 2,984,090 | +0.12(+0.23%) |
Jul 02, 2013 | 51.10 | 51.25 | 50.86 | 51.00 | 6,750,575 | -0.16(-0.31%) |
Jul 01, 2013 | 50.98 | 51.22 | 50.94 | 51.16 | 9,262,044 | +0.28(+0.54%) |
Jun 28, 2013 | 51.12 | 51.13 | 50.65 | 50.88 | 10,916,006 | -0.10(-0.20%) |
Jun 26, 2013 | 50.78 | 51.05 | 50.71 | 50.98 | 9,871,491 | +0.42(+0.83%) |
Jun 25, 2013 | 50.11 | 50.57 | 50.11 | 50.57 | 11,132,686 | +0.71(+1.43%) |
Jun 24, 2013 | 50.08 | 50.39 | 49.42 | 49.85 | 21,639,402 | -0.62(-1.23%) |
Jun 21, 2013 | 50.96 | 51.01 | 50.46 | 50.48 | 16,512,309 | -0.33(-0.65%) |
Jun 20, 2013 | 51.00 | 51.28 | 50.55 | 50.81 | 19,815,818 | -0.50(-0.98%) |
Jun 19, 2013 | 52.04 | 52.22 | 51.30 | 51.31 | 14,237,484 | -0.78(-1.49%) |
Jun 18, 2013 | 51.94 | 52.13 | 51.94 | 52.09 | 6,446,913 | +0.13(+0.25%) |
Jun 17, 2013 | 52.03 | 52.32 | 51.96 | 51.96 | 6,841,630 | -0.01(-0.01%) |
Jun 14, 2013 | 51.95 | 52.04 | 51.82 | 51.96 | 6,981,759 | +0.06(+0.12%) |
Jun 13, 2013 | 51.32 | 51.97 | 51.32 | 51.90 | 13,442,173 | +0.59(+1.15%) |
Jun 12, 2013 | 51.47 | 51.58 | 51.30 | 51.32 | 16,419,270 | +0.04(+0.08%) |
Jun 11, 2013 | 51.27 | 51.64 | 51.11 | 51.28 | 16,190,569 | -0.32(-0.62%) |
Jun 10, 2013 | 51.70 | 51.84 | 51.56 | 51.60 | 13,712,983 | -0.11(-0.21%) |
Jun 07, 2013 | 51.76 | 52.05 | 51.62 | 51.70 | 15,859,413 | +0.03(+0.07%) |
Jun 06, 2013 | 51.18 | 51.84 | 51.13 | 51.67 | 21,163,810 | +0.40(+0.79%) |
Jun 05, 2013 | 51.62 | 51.65 | 51.20 | 51.27 | 18,412,354 | -0.45(-0.87%) |
Jun 04, 2013 | 51.79 | 52.10 | 51.62 | 51.71 | 14,157,714 | +0.00(+0.00%) |
Jun 03, 2013 | 51.72 | 51.80 | 51.40 | 51.71 | 25,577,244 | -0.05(-0.09%) |
May 31, 2013 | 52.34 | 52.42 | 51.75 | 51.76 | 12,224,924 | -0.70(-1.33%) |
May 30, 2013 | 52.36 | 52.56 | 52.19 | 52.45 | 9,805,952 | +0.11(+0.20%) |
May 29, 2013 | 52.38 | 52.50 | 52.11 | 52.35 | 19,672,760 | -0.21(-0.40%) |
May 28, 2013 | 52.93 | 52.93 | 52.53 | 52.56 | 6,259,534 | -0.19(-0.37%) |
May 24, 2013 | 52.78 | 52.80 | 52.73 | 52.76 | 6,140,509 | -0.10(-0.19%) |
May 23, 2013 | 52.92 | 52.93 | 52.74 | 52.86 | 5,914,221 | -0.14(-0.27%) |
May 22, 2013 | 53.32 | 53.41 | 52.97 | 53.00 | 9,413,947 | -0.33(-0.62%) |
May 21, 2013 | 53.23 | 53.35 | 53.22 | 53.33 | 8,377,579 | +0.10(+0.19%) |
May 20, 2013 | 53.17 | 53.27 | 53.12 | 53.23 | 3,745,263 | +0.06(+0.10%) |
May 17, 2013 | 53.25 | 53.27 | 53.11 | 53.17 | 7,743,384 | +0.00(+0.00%) |
May 16, 2013 | 53.08 | 53.27 | 53.02 | 53.17 | 10,837,588 | +0.13(+0.24%) |
May 15, 2013 | 53.04 | 53.11 | 52.97 | 53.04 | 5,708,556 | +0.06(+0.12%) |
May 13, 2013 | 53.15 | 53.20 | 52.98 | 52.98 | 4,865,050 | -0.22(-0.41%) |
May 10, 2013 | 53.50 | 53.50 | 53.17 | 53.20 | 8,356,121 | -0.28(-0.52%) |
May 09, 2013 | 53.59 | 53.64 | 53.47 | 53.48 | 2,953,037 | -0.16(-0.29%) |
May 08, 2013 | 53.48 | 53.64 | 53.48 | 53.64 | 6,824,093 | +0.19(+0.35%) |
May 07, 2013 | 53.54 | 53.56 | 53.43 | 53.45 | 4,651,204 | -0.04(-0.07%) |
May 06, 2013 | 53.43 | 53.51 | 53.41 | 53.48 | 2,618,606 | +0.03(+0.06%) |
May 03, 2013 | 53.46 | 53.51 | 53.40 | 53.45 | 4,321,861 | +0.08(+0.16%) |
May 02, 2013 | 53.20 | 53.38 | 53.12 | 53.37 | 6,046,791 | +0.34(+0.64%) |
May 01, 2013 | 53.11 | 53.23 | 53.02 | 53.03 | 8,639,501 | -0.10(-0.19%) |
Apr 30, 2013 | 53.01 | 53.13 | 52.96 | 53.13 | 5,327,541 | +0.17(+0.31%) |
Apr 29, 2013 | 52.87 | 52.99 | 52.87 | 52.96 | 3,220,716 | +0.10(+0.19%) |
Apr 26, 2013 | 52.91 | 52.92 | 52.84 | 52.86 | 4,833,033 | -0.06(-0.10%) |
Apr 25, 2013 | 52.78 | 52.95 | 52.74 | 52.92 | 4,425,485 | +0.14(+0.27%) |
Apr 24, 2013 | 52.71 | 52.80 | 52.66 | 52.77 | 6,986,424 | +0.09(+0.18%) |
Apr 23, 2013 | 52.53 | 52.69 | 52.53 | 52.68 | 4,000,212 | +0.21(+0.39%) |
Apr 22, 2013 | 52.49 | 52.60 | 52.40 | 52.48 | 6,570,157 | +0.12(+0.23%) |
Apr 19, 2013 | 52.44 | 52.47 | 52.34 | 52.35 | 4,464,747 | -0.03(-0.05%) |
Apr 18, 2013 | 52.44 | 52.48 | 52.36 | 52.38 | 4,468,382 | -0.08(-0.16%) |
Apr 17, 2013 | 52.44 | 52.48 | 52.33 | 52.46 | 10,425,021 | -0.08(-0.16%) |
Apr 16, 2013 | 52.33 | 52.55 | 52.28 | 52.55 | 7,465,742 | +0.36(+0.69%) |
Apr 15, 2013 | 52.52 | 52.52 | 52.18 | 52.19 | 7,055,031 | -0.33(-0.63%) |
Apr 12, 2013 | 52.46 | 52.55 | 52.41 | 52.52 | 3,681,793 | +0.02(+0.03%) |
Apr 11, 2013 | 52.52 | 52.54 | 52.46 | 52.50 | 4,828,023 | +0.00(+0.00%) |
Apr 10, 2013 | 52.30 | 52.53 | 52.30 | 52.50 | 5,290,552 | +0.17(+0.32%) |
Apr 09, 2013 | 52.21 | 52.34 | 52.17 | 52.34 | 5,385,757 | +0.17(+0.32%) |
Apr 08, 2013 | 52.10 | 52.19 | 52.08 | 52.17 | 4,233,695 | +0.06(+0.11%) |
Apr 05, 2013 | 51.98 | 52.12 | 51.93 | 52.12 | 4,047,892 | +0.05(+0.10%) |
Apr 04, 2013 | 52.06 | 52.19 | 52.03 | 52.07 | 5,485,498 | -0.02(-0.03%) |
Apr 03, 2013 | 52.10 | 52.13 | 51.98 | 52.08 | 5,002,759 | +0.00(+0.00%) |
Apr 02, 2013 | 52.08 | 52.20 | 52.06 | 52.08 | 4,561,888 | -0.04(-0.07%) |
Apr 01, 2013 | 52.01 | 52.15 | 51.91 | 52.12 | 6,896,866 | +0.09(+0.18%) |
Mar 28, 2013 | 51.96 | 52.04 | 51.92 | 52.03 | 3,552,669 | +0.09(+0.18%) |
Mar 27, 2013 | 51.94 | 52.00 | 51.93 | 51.93 | 3,980,744 | -0.09(-0.17%) |
Mar 26, 2013 | 52.05 | 52.05 | 51.97 | 52.02 | 2,120,626 | +0.09(+0.18%) |
Mar 25, 2013 | 52.00 | 52.08 | 51.92 | 51.93 | 3,865,766 | -0.08(-0.15%) |
Mar 22, 2013 | 52.04 | 52.09 | 51.97 | 52.01 | 3,992,227 | -0.04(-0.07%) |
Mar 21, 2013 | 52.04 | 52.14 | 51.96 | 52.04 | 6,405,830 | -0.09(-0.18%) |
Mar 20, 2013 | 52.02 | 52.16 | 52.01 | 52.14 | 4,629,999 | +0.17(+0.33%) |
Mar 19, 2013 | 52.08 | 52.13 | 51.95 | 51.97 | 6,787,372 | -0.09(-0.17%) |
Mar 18, 2013 | 51.83 | 52.09 | 51.83 | 52.05 | 5,441,360 | +0.01(+0.02%) |
Mar 15, 2013 | 51.97 | 52.05 | 51.94 | 52.04 | 3,670,871 | -0.01(-0.01%) |
Mar 14, 2013 | 51.93 | 52.05 | 51.87 | 52.05 | 5,356,932 | +0.20(+0.38%) |
Mar 13, 2013 | 51.89 | 51.93 | 51.81 | 51.85 | 2,595,275 | +0.01(+0.02%) |
Mar 12, 2013 | 51.83 | 51.89 | 51.81 | 51.84 | 2,767,580 | -0.02(-0.04%) |
Mar 11, 2013 | 51.88 | 51.92 | 51.83 | 51.86 | 5,046,441 | -0.03(-0.06%) |
Mar 08, 2013 | 51.93 | 51.94 | 51.79 | 51.90 | 4,468,513 | +0.06(+0.12%) |
Mar 07, 2013 | 51.81 | 51.83 | 51.78 | 51.83 | 3,853,319 | +0.08(+0.15%) |
Mar 06, 2013 | 51.85 | 51.87 | 51.75 | 51.76 | 3,840,813 | -0.03(-0.06%) |
Mar 05, 2013 | 51.72 | 51.85 | 51.72 | 51.79 | 6,770,285 | +0.10(+0.20%) |
Mar 04, 2013 | 51.64 | 51.72 | 51.62 | 51.69 | 4,030,397 | +0.01(+0.01%) |
Mar 01, 2013 | 51.55 | 51.83 | 51.55 | 51.68 | 8,764,767 | +0.10(+0.20%) |
Feb 28, 2013 | 51.54 | 51.63 | 51.52 | 51.58 | 6,968,418 | -0.02(-0.04%) |
Feb 27, 2013 | 51.47 | 51.64 | 51.42 | 51.60 | 6,712,526 | +0.09(+0.17%) |
Feb 26, 2013 | 51.36 | 51.51 | 51.26 | 51.51 | 7,430,831 | +0.09(+0.18%) |
Feb 22, 2013 | 51.35 | 51.42 | 51.29 | 51.42 | 6,139,287 | +0.13(+0.25%) |
Feb 21, 2013 | 51.24 | 51.33 | 51.17 | 51.29 | 13,100,771 | +0.05(+0.11%) |
Feb 20, 2013 | 51.33 | 51.40 | 51.23 | 51.24 | 6,983,606 | -0.05(-0.10%) |
Feb 19, 2013 | 51.28 | 51.33 | 51.23 | 51.29 | 5,605,250 | +0.05(+0.10%) |
Feb 15, 2013 | 51.26 | 51.37 | 51.15 | 51.24 | 4,527,170 | +0.01(+0.01%) |
Feb 14, 2013 | 51.14 | 51.31 | 51.14 | 51.23 | 4,980,757 | -0.02(-0.04%) |
Feb 13, 2013 | 51.24 | 51.27 | 51.10 | 51.25 | 6,695,325 | +0.08(+0.15%) |
Feb 12, 2013 | 50.96 | 51.20 | 50.96 | 51.18 | 6,364,265 | +0.18(+0.34%) |
Feb 11, 2013 | 50.95 | 51.05 | 50.93 | 51.00 | 5,736,049 | -0.01(-0.01%) |
Feb 08, 2013 | 50.96 | 51.06 | 50.96 | 51.01 | 5,871,622 | +0.01(+0.02%) |
Feb 07, 2013 | 51.07 | 51.08 | 50.90 | 51.00 | 7,423,177 | -0.10(-0.19%) |
Feb 06, 2013 | 51.09 | 51.17 | 51.04 | 51.09 | 5,197,209 | +0.04(+0.08%) |
Feb 04, 2013 | 51.17 | 51.23 | 51.01 | 51.06 | 7,070,529 | -0.21(-0.42%) |
Feb 01, 2013 | 51.30 | 51.42 | 51.26 | 51.27 | 10,416,400 | +0.17(+0.33%) |
Jan 31, 2013 | 51.24 | 51.34 | 51.07 | 51.10 | 10,931,671 | -0.16(-0.31%) |
Jan 30, 2013 | 51.53 | 51.56 | 51.22 | 51.26 | 12,090,072 | -0.37(-0.72%) |
Jan 29, 2013 | 51.67 | 51.69 | 51.58 | 51.63 | 2,775,662 | -0.09(-0.17%) |
Jan 28, 2013 | 51.70 | 51.74 | 51.66 | 51.72 | 4,272,802 | -0.03(-0.05%) |
Jan 25, 2013 | 51.81 | 51.81 | 51.71 | 51.74 | 4,628,497 | -0.02(-0.03%) |
Jan 24, 2013 | 51.70 | 51.79 | 51.66 | 51.76 | 5,820,536 | +0.11(+0.22%) |
Jan 23, 2013 | 51.67 | 51.71 | 51.64 | 51.65 | 4,083,818 | -0.06(-0.12%) |
Jan 22, 2013 | 51.67 | 51.76 | 51.58 | 51.71 | 4,207,097 | +0.03(+0.06%) |
Jan 18, 2013 | 51.58 | 51.67 | 51.54 | 51.67 | 5,199,843 | +0.07(+0.14%) |
Jan 17, 2013 | 51.51 | 51.61 | 51.45 | 51.60 | 11,106,189 | +0.19(+0.36%) |
Jan 16, 2013 | 51.43 | 51.50 | 51.37 | 51.42 | 5,998,957 | -0.09(-0.17%) |
Jan 15, 2013 | 51.40 | 51.51 | 51.37 | 51.50 | 3,915,282 | +0.01(+0.02%) |
Jan 14, 2013 | 51.53 | 51.54 | 51.40 | 51.49 | 4,000,369 | -0.07(-0.14%) |
Jan 11, 2013 | 51.44 | 51.56 | 51.40 | 51.56 | 3,634,213 | +0.09(+0.18%) |
Jan 10, 2013 | 51.46 | 51.49 | 51.39 | 51.47 | 3,087,316 | +0.09(+0.17%) |
Jan 09, 2013 | 51.41 | 51.41 | 51.29 | 51.38 | 4,003,147 | +0.10(+0.19%) |
Jan 08, 2013 | 51.34 | 51.35 | 51.24 | 51.29 | 3,994,248 | -0.04(-0.07%) |
Jan 07, 2013 | 51.29 | 51.33 | 51.19 | 51.32 | 7,583,883 | +0.04(+0.09%) |
Jan 04, 2013 | 51.27 | 51.32 | 51.19 | 51.28 | 5,440,425 | +0.03(+0.06%) |
Jan 03, 2013 | 51.32 | 51.44 | 51.22 | 51.25 | 7,241,733 | -0.16(-0.31%) |
Jan 02, 2013 | 51.30 | 51.41 | 50.93 | 51.41 | 7,286,727 | +0.48(+0.94%) |
Dec 31, 2012 | 50.72 | 50.95 | 50.70 | 50.93 | 5,339,635 | +0.22(+0.43%) |
Dec 28, 2012 | 50.74 | 50.87 | 50.66 | 50.71 | 4,446,999 | -0.14(-0.27%) |
Dec 27, 2012 | 50.76 | 50.84 | 50.67 | 50.84 | 4,275,708 | +0.10(+0.20%) |
Dec 26, 2012 | 50.74 | 50.81 | 50.62 | 50.74 | 4,137,703 | +0.12(+0.24%) |
Dec 24, 2012 | 50.69 | 50.76 | 50.56 | 50.62 | 2,251,069 | -0.18(-0.36%) |
Dec 21, 2012 | 50.70 | 50.83 | 50.70 | 50.80 | 5,875,411 | -0.15(-0.29%) |
Dec 20, 2012 | 50.79 | 50.95 | 50.78 | 50.95 | 5,881,447 | +0.18(+0.35%) |
Dec 19, 2012 | 50.86 | 50.86 | 50.77 | 50.77 | 4,729,906 | -0.05(-0.11%) |
Dec 18, 2012 | 50.88 | 50.90 | 50.78 | 50.82 | 6,284,316 | +0.03(+0.05%) |
Dec 17, 2012 | 50.63 | 50.84 | 50.63 | 50.80 | 4,046,398 | +0.20(+0.39%) |
Dec 14, 2012 | 50.66 | 50.73 | 50.60 | 50.60 | 5,052,451 | -0.04(-0.08%) |
Dec 13, 2012 | 50.79 | 50.89 | 50.62 | 50.64 | 9,026,568 | -0.18(-0.35%) |
Dec 12, 2012 | 50.76 | 50.89 | 50.70 | 50.82 | 6,092,145 | +0.15(+0.30%) |
Dec 11, 2012 | 50.75 | 50.85 | 50.65 | 50.67 | 5,909,298 | +0.05(+0.10%) |
Dec 10, 2012 | 50.57 | 50.68 | 50.55 | 50.62 | 3,945,349 | +0.04(+0.09%) |
Dec 07, 2012 | 50.70 | 50.73 | 50.55 | 50.57 | 4,228,578 | -0.08(-0.15%) |
Dec 06, 2012 | 50.54 | 50.67 | 50.54 | 50.65 | 4,167,891 | +0.09(+0.18%) |
Dec 05, 2012 | 50.61 | 50.62 | 50.38 | 50.56 | 8,442,313 | +0.08(+0.16%) |