Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 64.32 | 64.36 | 64.25 | 64.36 | 1,027,423 | +0.13(+0.20%) |
Nov 27, 2013 | 64.29 | 64.30 | 64.19 | 64.24 | 1,374,112 | +0.00(+0.00%) |
Nov 26, 2013 | 64.19 | 64.25 | 64.13 | 64.24 | 1,065,781 | +0.03(+0.05%) |
Nov 25, 2013 | 64.14 | 64.21 | 64.03 | 64.21 | 2,304,910 | +0.11(+0.17%) |
Nov 22, 2013 | 64.03 | 64.11 | 63.94 | 64.10 | 1,801,823 | +0.06(+0.10%) |
Nov 21, 2013 | 63.89 | 64.03 | 63.83 | 64.03 | 2,414,045 | +0.20(+0.31%) |
Nov 20, 2013 | 63.99 | 64.03 | 63.74 | 63.84 | 1,986,997 | -0.07(-0.11%) |
Nov 19, 2013 | 63.92 | 63.97 | 63.86 | 63.91 | 1,380,653 | -0.02(-0.04%) |
Nov 18, 2013 | 64.05 | 64.06 | 63.84 | 63.93 | 3,682,109 | -0.09(-0.13%) |
Nov 15, 2013 | 63.86 | 64.02 | 63.78 | 64.02 | 3,109,532 | +0.16(+0.24%) |
Nov 14, 2013 | 63.78 | 63.88 | 63.67 | 63.86 | 3,157,319 | +0.33(+0.52%) |
Nov 12, 2013 | 63.60 | 63.64 | 63.50 | 63.53 | 2,403,200 | -0.08(-0.12%) |
Nov 11, 2013 | 63.86 | 63.86 | 63.53 | 63.61 | 4,138,354 | -0.25(-0.40%) |
Nov 08, 2013 | 63.78 | 63.95 | 63.73 | 63.86 | 8,307,304 | -0.16(-0.25%) |
Nov 07, 2013 | 63.97 | 64.03 | 63.88 | 64.02 | 2,640,259 | +0.11(+0.17%) |
Nov 06, 2013 | 63.84 | 63.94 | 63.80 | 63.91 | 3,053,129 | +0.14(+0.22%) |
Nov 05, 2013 | 63.89 | 63.92 | 63.76 | 63.76 | 1,649,806 | -0.19(-0.30%) |
Nov 04, 2013 | 63.92 | 64.02 | 63.92 | 63.95 | 1,285,060 | +0.09(+0.15%) |
Nov 01, 2013 | 63.95 | 64.08 | 63.84 | 63.86 | 2,840,346 | -0.00(-0.01%) |
Oct 31, 2013 | 63.93 | 63.99 | 63.82 | 63.86 | 3,436,541 | -0.03(-0.05%) |
Oct 30, 2013 | 64.08 | 64.11 | 63.82 | 63.89 | 2,054,077 | -0.13(-0.20%) |
Oct 29, 2013 | 64.04 | 64.05 | 63.93 | 64.02 | 1,453,911 | +0.05(+0.07%) |
Oct 28, 2013 | 63.96 | 64.04 | 63.91 | 63.97 | 1,148,334 | +0.05(+0.07%) |
Oct 25, 2013 | 63.86 | 63.98 | 63.85 | 63.93 | 1,778,340 | +0.06(+0.10%) |
Oct 24, 2013 | 63.85 | 63.97 | 63.82 | 63.86 | 1,617,263 | -0.03(-0.05%) |
Oct 23, 2013 | 63.83 | 63.97 | 63.72 | 63.89 | 2,715,250 | +0.08(+0.12%) |
Oct 22, 2013 | 63.80 | 63.93 | 63.71 | 63.82 | 4,643,413 | +0.16(+0.25%) |
Oct 21, 2013 | 63.72 | 63.78 | 63.60 | 63.66 | 4,502,617 | -0.06(-0.10%) |
Oct 18, 2013 | 63.64 | 63.75 | 63.57 | 63.72 | 3,446,248 | +0.17(+0.27%) |
Oct 17, 2013 | 63.22 | 63.55 | 63.22 | 63.55 | 4,118,472 | +0.31(+0.50%) |
Oct 16, 2013 | 63.08 | 63.33 | 63.08 | 63.23 | 5,767,241 | +0.20(+0.32%) |
Oct 15, 2013 | 63.05 | 63.09 | 62.87 | 63.03 | 1,941,040 | -0.03(-0.05%) |
Oct 14, 2013 | 62.92 | 63.12 | 62.92 | 63.06 | 855,436 | +0.06(+0.10%) |
Oct 11, 2013 | 62.95 | 63.05 | 62.89 | 63.00 | 2,999,755 | +0.09(+0.15%) |
Oct 10, 2013 | 62.76 | 62.95 | 62.75 | 62.90 | 2,159,173 | +0.27(+0.43%) |
Oct 09, 2013 | 62.73 | 62.73 | 62.57 | 62.64 | 2,438,350 | +0.06(+0.10%) |
Oct 08, 2013 | 62.73 | 62.76 | 62.54 | 62.57 | 3,018,327 | +0.02(+0.04%) |
Oct 07, 2013 | 62.59 | 62.68 | 62.54 | 62.55 | 957,200 | -0.21(-0.34%) |
Oct 04, 2013 | 62.59 | 62.76 | 62.53 | 62.76 | 3,454,830 | +0.19(+0.30%) |
Oct 03, 2013 | 62.61 | 62.61 | 62.42 | 62.57 | 2,389,408 | +0.06(+0.10%) |
Oct 02, 2013 | 62.45 | 62.51 | 62.34 | 62.51 | 1,832,272 | +0.06(+0.10%) |
Oct 01, 2013 | 62.29 | 62.50 | 62.28 | 62.45 | 2,611,815 | +0.03(+0.05%) |
Sep 27, 2013 | 62.40 | 62.52 | 62.35 | 62.41 | 3,323,724 | -0.08(-0.13%) |
Sep 26, 2013 | 62.57 | 62.63 | 62.42 | 62.49 | 2,836,741 | -0.02(-0.02%) |
Sep 25, 2013 | 62.55 | 62.65 | 62.47 | 62.51 | 2,063,823 | -0.05(-0.07%) |
Sep 24, 2013 | 62.77 | 62.77 | 62.55 | 62.55 | 2,982,143 | -0.17(-0.27%) |
Sep 23, 2013 | 62.68 | 62.74 | 62.63 | 62.73 | 2,997,030 | +0.09(+0.15%) |
Sep 20, 2013 | 62.82 | 62.82 | 62.62 | 62.63 | 4,179,091 | -0.14(-0.22%) |
Sep 19, 2013 | 63.10 | 63.10 | 62.77 | 62.77 | 2,867,389 | -0.19(-0.30%) |
Sep 18, 2013 | 62.29 | 63.09 | 62.29 | 62.96 | 6,368,334 | +0.56(+0.90%) |
Sep 17, 2013 | 62.26 | 62.44 | 62.26 | 62.40 | 3,066,983 | +0.19(+0.30%) |
Sep 16, 2013 | 62.34 | 62.37 | 62.13 | 62.21 | 3,436,576 | +0.30(+0.48%) |
Sep 13, 2013 | 62.01 | 62.01 | 61.84 | 61.92 | 2,319,160 | -0.03(-0.05%) |
Sep 12, 2013 | 61.91 | 62.00 | 61.88 | 61.94 | 2,002,332 | -0.06(-0.10%) |
Sep 11, 2013 | 61.84 | 62.01 | 61.79 | 62.01 | 2,223,825 | +0.11(+0.18%) |
Sep 10, 2013 | 61.82 | 61.93 | 61.79 | 61.90 | 4,383,747 | +0.11(+0.18%) |
Sep 09, 2013 | 61.62 | 61.87 | 61.62 | 61.79 | 3,415,521 | +0.22(+0.36%) |
Sep 06, 2013 | 61.74 | 61.84 | 61.44 | 61.57 | 3,286,203 | +0.19(+0.31%) |
Sep 05, 2013 | 61.59 | 61.60 | 61.37 | 61.38 | 3,009,646 | -0.25(-0.41%) |
Sep 04, 2013 | 61.65 | 61.79 | 61.57 | 61.63 | 5,445,698 | +0.11(+0.18%) |
Sep 03, 2013 | 61.96 | 61.96 | 61.52 | 61.52 | 3,619,805 | -0.19(-0.32%) |
Aug 30, 2013 | 61.73 | 61.90 | 61.56 | 61.72 | 4,403,066 | -0.03(-0.05%) |
Aug 29, 2013 | 61.41 | 61.78 | 61.39 | 61.75 | 2,598,839 | +0.17(+0.28%) |
Aug 28, 2013 | 61.39 | 61.58 | 61.33 | 61.58 | 1,974,315 | +0.23(+0.38%) |
Aug 27, 2013 | 61.50 | 61.53 | 61.33 | 61.34 | 3,620,835 | -0.30(-0.48%) |
Aug 26, 2013 | 61.69 | 61.73 | 61.56 | 61.64 | 2,896,411 | -0.05(-0.08%) |
Aug 23, 2013 | 61.47 | 61.73 | 61.41 | 61.69 | 3,646,240 | +0.17(+0.28%) |
Aug 22, 2013 | 61.24 | 61.53 | 61.24 | 61.52 | 3,806,076 | +0.34(+0.56%) |
Aug 21, 2013 | 61.27 | 61.38 | 61.13 | 61.17 | 1,865,926 | -0.23(-0.38%) |
Aug 20, 2013 | 61.08 | 61.47 | 60.91 | 61.41 | 3,963,971 | +0.50(+0.82%) |
Aug 19, 2013 | 61.27 | 61.39 | 60.89 | 60.91 | 3,775,852 | -0.42(-0.68%) |
Aug 16, 2013 | 61.58 | 61.69 | 61.33 | 61.33 | 6,034,027 | -0.20(-0.33%) |
Aug 15, 2013 | 61.58 | 61.69 | 61.43 | 61.53 | 4,812,520 | -0.28(-0.45%) |
Aug 14, 2013 | 61.83 | 61.86 | 61.75 | 61.81 | 2,797,353 | -0.05(-0.08%) |
Aug 13, 2013 | 61.92 | 61.97 | 61.80 | 61.86 | 3,269,312 | -0.08(-0.13%) |
Aug 12, 2013 | 61.92 | 62.06 | 61.90 | 61.94 | 2,246,210 | -0.03(-0.05%) |
Aug 09, 2013 | 61.69 | 61.98 | 61.56 | 61.97 | 2,858,152 | +0.03(+0.05%) |
Aug 08, 2013 | 61.80 | 61.95 | 61.78 | 61.94 | 2,053,244 | +0.11(+0.18%) |
Aug 07, 2013 | 61.84 | 61.92 | 61.78 | 61.83 | 2,872,320 | -0.09(-0.15%) |
Aug 06, 2013 | 61.98 | 62.09 | 61.83 | 61.92 | 2,158,453 | -0.03(-0.05%) |
Aug 05, 2013 | 62.11 | 62.23 | 61.95 | 61.95 | 1,584,750 | -0.33(-0.52%) |
Aug 02, 2013 | 61.95 | 62.36 | 61.95 | 62.28 | 2,959,473 | +0.34(+0.55%) |
Aug 01, 2013 | 62.32 | 62.48 | 61.90 | 61.94 | 5,419,013 | -0.42(-0.68%) |
Jul 31, 2013 | 62.03 | 62.42 | 62.01 | 62.36 | 3,135,067 | +0.20(+0.32%) |
Jul 30, 2013 | 62.27 | 62.58 | 62.14 | 62.16 | 5,549,259 | -0.09(-0.15%) |
Jul 29, 2013 | 62.42 | 62.47 | 62.19 | 62.25 | 3,471,118 | -0.28(-0.45%) |
Jul 26, 2013 | 62.36 | 62.53 | 62.26 | 62.53 | 3,232,327 | +0.11(+0.17%) |
Jul 25, 2013 | 62.27 | 62.51 | 62.27 | 62.42 | 4,264,239 | -0.11(-0.17%) |
Jul 24, 2013 | 62.96 | 62.98 | 62.41 | 62.53 | 4,671,122 | -0.45(-0.71%) |
Jul 23, 2013 | 63.23 | 63.23 | 62.96 | 62.98 | 1,511,080 | -0.19(-0.29%) |
Jul 22, 2013 | 63.03 | 63.22 | 62.98 | 63.17 | 3,563,478 | +0.14(+0.22%) |
Jul 19, 2013 | 63.09 | 63.09 | 62.92 | 63.03 | 1,791,361 | -0.03(-0.05%) |
Jul 18, 2013 | 62.70 | 63.12 | 62.59 | 63.06 | 8,896,594 | +0.45(+0.71%) |
Jul 17, 2013 | 62.41 | 62.67 | 62.32 | 62.61 | 4,095,907 | +0.37(+0.60%) |
Jul 16, 2013 | 62.34 | 62.50 | 62.07 | 62.24 | 3,165,784 | -0.15(-0.25%) |
Jul 15, 2013 | 62.14 | 62.45 | 62.11 | 62.39 | 2,604,829 | +0.25(+0.40%) |
Jul 12, 2013 | 62.14 | 62.17 | 61.86 | 62.14 | 8,002,079 | +0.02(+0.02%) |
Jul 11, 2013 | 61.86 | 62.14 | 61.83 | 62.13 | 6,663,473 | +0.70(+1.13%) |
Jul 10, 2013 | 61.15 | 61.48 | 61.12 | 61.43 | 7,207,030 | +0.31(+0.51%) |
Jul 09, 2013 | 61.38 | 61.19 | 61.03 | 61.12 | 4,986,109 | -0.02(-0.03%) |
Jul 08, 2013 | 60.49 | 61.15 | 60.46 | 61.14 | 4,355,618 | +0.77(+1.28%) |
Jul 05, 2013 | 60.80 | 60.86 | 60.30 | 60.36 | 4,528,104 | -0.79(-1.29%) |
Jul 03, 2013 | 60.90 | 61.15 | 60.77 | 61.15 | 1,271,148 | +0.23(+0.38%) |
Jul 02, 2013 | 61.04 | 61.25 | 60.80 | 60.92 | 4,432,815 | -0.15(-0.25%) |
Jul 01, 2013 | 61.03 | 61.20 | 60.92 | 61.08 | 4,086,771 | +0.25(+0.42%) |
Jun 28, 2013 | 60.87 | 60.99 | 60.45 | 60.82 | 8,103,430 | +0.17(+0.28%) |
Jun 26, 2013 | 60.48 | 60.82 | 60.45 | 60.65 | 5,465,445 | +0.31(+0.51%) |
Jun 25, 2013 | 59.96 | 60.36 | 59.91 | 60.34 | 5,423,900 | +0.74(+1.24%) |
Jun 24, 2013 | 59.67 | 60.24 | 58.85 | 59.60 | 13,639,602 | -0.68(-1.12%) |
Jun 21, 2013 | 60.87 | 61.04 | 60.22 | 60.28 | 14,064,191 | -0.53(-0.87%) |
Jun 20, 2013 | 60.87 | 61.17 | 60.57 | 60.81 | 10,008,558 | -0.65(-1.06%) |
Jun 19, 2013 | 62.21 | 62.45 | 61.33 | 61.47 | 10,612,933 | -0.79(-1.26%) |
Jun 18, 2013 | 62.07 | 62.27 | 62.02 | 62.25 | 3,491,124 | +0.15(+0.25%) |
Jun 17, 2013 | 62.18 | 62.38 | 62.04 | 62.10 | 2,772,565 | +0.15(+0.25%) |
Jun 14, 2013 | 62.11 | 62.22 | 61.85 | 61.95 | 3,085,066 | -0.14(-0.22%) |
Jun 13, 2013 | 61.51 | 62.16 | 61.48 | 62.08 | 7,840,188 | +0.65(+1.05%) |
Jun 12, 2013 | 61.76 | 61.90 | 61.39 | 61.44 | 7,937,194 | -0.22(-0.35%) |
Jun 11, 2013 | 61.53 | 62.04 | 61.42 | 61.65 | 7,671,443 | -0.35(-0.57%) |
Jun 10, 2013 | 62.02 | 62.24 | 61.93 | 62.01 | 5,208,670 | +0.03(+0.05%) |
Jun 07, 2013 | 62.18 | 62.36 | 61.88 | 61.98 | 5,477,881 | -0.02(-0.02%) |
Jun 06, 2013 | 61.38 | 62.08 | 61.36 | 61.99 | 10,103,389 | +0.43(+0.70%) |
Jun 05, 2013 | 61.90 | 61.98 | 61.38 | 61.56 | 7,477,064 | -0.48(-0.77%) |
Jun 04, 2013 | 62.11 | 62.56 | 61.91 | 62.04 | 3,454,223 | -0.09(-0.15%) |
Jun 03, 2013 | 62.11 | 62.22 | 61.65 | 62.13 | 10,395,264 | -0.06(-0.09%) |
May 31, 2013 | 62.83 | 62.92 | 62.13 | 62.19 | 6,823,250 | -0.75(-1.19%) |
May 30, 2013 | 62.80 | 63.08 | 62.70 | 62.94 | 4,187,818 | +0.06(+0.10%) |
May 29, 2013 | 62.92 | 63.02 | 62.66 | 62.88 | 6,646,701 | -0.20(-0.32%) |
May 28, 2013 | 63.38 | 63.41 | 63.03 | 63.08 | 3,652,471 | -0.14(-0.22%) |
May 24, 2013 | 63.18 | 63.29 | 63.15 | 63.21 | 3,500,269 | -0.15(-0.24%) |
May 23, 2013 | 63.38 | 63.44 | 63.20 | 63.37 | 4,527,868 | -0.21(-0.34%) |
May 22, 2013 | 63.78 | 63.95 | 63.48 | 63.58 | 3,339,989 | -0.26(-0.41%) |
May 21, 2013 | 63.74 | 63.90 | 63.73 | 63.84 | 2,269,765 | +0.08(+0.12%) |
May 20, 2013 | 63.75 | 63.80 | 63.61 | 63.77 | 1,616,563 | +0.08(+0.12%) |
May 17, 2013 | 63.67 | 63.75 | 63.58 | 63.69 | 2,372,990 | +0.11(+0.17%) |
May 16, 2013 | 63.55 | 64.06 | 63.51 | 63.58 | 2,977,714 | +0.03(+0.05%) |
May 15, 2013 | 63.55 | 63.67 | 63.51 | 63.55 | 2,426,250 | -0.08(-0.12%) |
May 13, 2013 | 63.83 | 63.86 | 63.61 | 63.63 | 3,974,876 | -0.18(-0.29%) |
May 10, 2013 | 63.98 | 64.04 | 63.77 | 63.81 | 3,617,889 | -0.25(-0.38%) |
May 09, 2013 | 64.18 | 64.24 | 64.01 | 64.06 | 2,465,157 | -0.21(-0.33%) |
May 08, 2013 | 64.07 | 64.29 | 64.06 | 64.27 | 2,509,985 | +0.23(+0.36%) |
May 07, 2013 | 64.07 | 64.15 | 64.03 | 64.04 | 2,385,426 | -0.02(-0.02%) |
May 06, 2013 | 63.95 | 64.06 | 63.94 | 64.06 | 1,580,843 | +0.09(+0.14%) |
May 03, 2013 | 63.97 | 64.00 | 63.87 | 63.97 | 2,372,745 | +0.06(+0.10%) |
May 02, 2013 | 63.71 | 63.90 | 63.66 | 63.90 | 2,722,380 | +0.34(+0.53%) |
May 01, 2013 | 63.66 | 63.75 | 63.55 | 63.57 | 4,004,000 | -0.09(-0.14%) |
Apr 30, 2013 | 63.50 | 63.69 | 63.47 | 63.66 | 2,755,857 | +0.20(+0.31%) |
Apr 29, 2013 | 63.38 | 63.47 | 63.31 | 63.46 | 1,409,662 | +0.15(+0.24%) |
Apr 26, 2013 | 63.34 | 63.34 | 63.27 | 63.31 | 2,026,735 | +0.03(+0.05%) |
Apr 25, 2013 | 63.17 | 63.38 | 63.17 | 63.27 | 2,879,834 | +0.08(+0.12%) |
Apr 24, 2013 | 63.09 | 63.23 | 63.05 | 63.20 | 2,729,605 | +0.12(+0.19%) |
Apr 23, 2013 | 62.89 | 63.08 | 62.89 | 63.08 | 2,111,905 | +0.20(+0.32%) |
Apr 22, 2013 | 62.77 | 62.94 | 62.71 | 62.88 | 2,548,258 | +0.20(+0.32%) |
Apr 19, 2013 | 62.67 | 62.70 | 62.59 | 62.68 | 1,854,197 | +0.08(+0.12%) |
Apr 18, 2013 | 62.70 | 62.73 | 62.59 | 62.60 | 2,855,318 | -0.12(-0.19%) |
Apr 17, 2013 | 62.76 | 62.76 | 62.58 | 62.73 | 1,973,549 | -0.14(-0.22%) |
Apr 16, 2013 | 62.63 | 62.88 | 62.60 | 62.86 | 2,868,201 | +0.35(+0.56%) |
Apr 15, 2013 | 62.73 | 62.76 | 62.51 | 62.51 | 2,972,898 | -0.34(-0.53%) |
Apr 12, 2013 | 62.77 | 62.85 | 62.68 | 62.85 | 1,699,619 | +0.08(+0.12%) |
Apr 11, 2013 | 62.80 | 62.83 | 62.73 | 62.77 | 1,817,843 | -0.03(-0.05%) |
Apr 10, 2013 | 62.51 | 62.80 | 62.51 | 62.80 | 3,481,826 | +0.30(+0.49%) |
Apr 09, 2013 | 62.47 | 62.54 | 62.38 | 62.50 | 3,382,333 | +0.09(+0.15%) |
Apr 08, 2013 | 62.28 | 62.41 | 62.25 | 62.41 | 9,331,531 | +0.05(+0.07%) |
Apr 05, 2013 | 62.16 | 62.36 | 62.13 | 62.36 | 4,694,990 | +0.09(+0.15%) |
Apr 04, 2013 | 62.44 | 62.53 | 62.25 | 62.27 | 14,381,030 | -0.12(-0.20%) |
Apr 03, 2013 | 62.39 | 62.44 | 62.30 | 62.39 | 2,569,129 | +0.00(+0.00%) |
Apr 02, 2013 | 62.45 | 62.53 | 62.34 | 62.39 | 3,482,389 | -0.05(-0.07%) |
Apr 01, 2013 | 62.30 | 62.48 | 62.24 | 62.44 | 3,496,079 | +0.07(+0.12%) |
Mar 28, 2013 | 62.18 | 62.36 | 62.18 | 62.36 | 2,562,707 | +0.09(+0.15%) |
Mar 27, 2013 | 62.18 | 62.29 | 62.18 | 62.27 | 1,743,311 | -0.03(-0.05%) |
Mar 26, 2013 | 62.30 | 62.32 | 62.21 | 62.30 | 1,393,924 | +0.09(+0.15%) |
Mar 25, 2013 | 62.27 | 62.35 | 62.17 | 62.21 | 3,589,382 | -0.05(-0.07%) |
Mar 22, 2013 | 62.30 | 62.36 | 62.20 | 62.26 | 2,413,699 | -0.03(-0.05%) |
Mar 21, 2013 | 62.32 | 62.38 | 62.21 | 62.29 | 2,226,745 | -0.09(-0.15%) |
Mar 20, 2013 | 62.27 | 62.42 | 62.27 | 62.38 | 1,583,644 | +0.15(+0.24%) |
Mar 19, 2013 | 62.35 | 62.39 | 62.19 | 62.23 | 3,599,734 | -0.09(-0.15%) |
Mar 18, 2013 | 62.16 | 62.36 | 62.09 | 62.32 | 2,426,495 | +0.00(+0.00%) |
Mar 15, 2013 | 62.26 | 62.35 | 62.20 | 62.32 | 1,560,740 | +0.04(+0.07%) |
Mar 14, 2013 | 62.20 | 62.35 | 62.17 | 62.27 | 2,987,388 | +0.05(+0.07%) |
Mar 13, 2013 | 62.12 | 62.23 | 62.03 | 62.23 | 2,328,816 | +0.17(+0.28%) |
Mar 12, 2013 | 62.11 | 62.15 | 62.00 | 62.05 | 3,466,557 | -0.01(-0.01%) |
Mar 11, 2013 | 62.08 | 62.12 | 62.01 | 62.06 | 2,546,305 | +0.02(+0.04%) |
Mar 08, 2013 | 62.09 | 62.14 | 61.94 | 62.04 | 6,915,745 | +0.01(+0.01%) |
Mar 07, 2013 | 61.97 | 62.17 | 61.97 | 62.03 | 1,713,020 | +0.05(+0.09%) |
Mar 06, 2013 | 62.06 | 62.06 | 61.92 | 61.98 | 2,198,428 | +0.02(+0.04%) |
Mar 05, 2013 | 61.91 | 62.03 | 61.91 | 61.95 | 1,901,946 | +0.09(+0.15%) |
Mar 04, 2013 | 61.83 | 61.92 | 61.82 | 61.86 | 2,982,377 | -0.08(-0.12%) |
Mar 01, 2013 | 61.71 | 61.97 | 61.70 | 61.94 | 3,654,062 | +0.23(+0.37%) |
Feb 28, 2013 | 61.79 | 61.81 | 61.69 | 61.71 | 2,747,153 | -0.10(-0.16%) |
Feb 27, 2013 | 61.78 | 61.91 | 61.75 | 61.81 | 3,766,687 | +0.06(+0.10%) |
Feb 26, 2013 | 61.61 | 61.86 | 61.54 | 61.75 | 5,513,864 | +0.14(+0.22%) |
Feb 22, 2013 | 61.54 | 61.64 | 61.48 | 61.61 | 3,416,225 | +0.08(+0.12%) |
Feb 21, 2013 | 61.42 | 61.54 | 61.40 | 61.54 | 3,189,760 | +0.06(+0.10%) |
Feb 20, 2013 | 61.55 | 61.63 | 61.45 | 61.48 | 2,995,913 | -0.08(-0.12%) |
Feb 19, 2013 | 61.46 | 61.58 | 61.45 | 61.55 | 3,335,296 | +0.20(+0.32%) |
Feb 15, 2013 | 61.49 | 61.58 | 61.30 | 61.36 | 3,763,558 | -0.14(-0.22%) |
Feb 14, 2013 | 61.30 | 61.52 | 61.29 | 61.49 | 3,363,187 | +0.14(+0.22%) |
Feb 13, 2013 | 61.33 | 61.39 | 61.25 | 61.36 | 3,173,251 | +0.08(+0.12%) |
Feb 12, 2013 | 61.09 | 61.36 | 61.06 | 61.28 | 4,223,330 | +0.20(+0.32%) |
Feb 11, 2013 | 61.01 | 61.10 | 61.00 | 61.09 | 4,261,340 | +0.05(+0.07%) |
Feb 08, 2013 | 61.03 | 61.16 | 61.03 | 61.04 | 4,326,735 | +0.03(+0.05%) |
Feb 07, 2013 | 61.21 | 61.21 | 60.96 | 61.01 | 4,671,531 | -0.20(-0.32%) |
Feb 06, 2013 | 61.30 | 61.31 | 61.10 | 61.21 | 4,481,886 | +0.02(+0.02%) |
Feb 04, 2013 | 61.28 | 61.43 | 61.13 | 61.19 | 5,583,123 | -0.26(-0.42%) |
Feb 01, 2013 | 61.42 | 61.58 | 61.36 | 61.45 | 6,092,074 | +0.17(+0.28%) |
Jan 31, 2013 | 61.35 | 61.47 | 61.25 | 61.28 | 6,633,561 | -0.08(-0.12%) |
Jan 30, 2013 | 61.83 | 61.85 | 61.34 | 61.35 | 8,121,225 | -0.54(-0.87%) |
Jan 29, 2013 | 62.01 | 62.03 | 61.89 | 61.89 | 2,936,819 | -0.21(-0.34%) |
Jan 28, 2013 | 62.15 | 62.15 | 62.01 | 62.10 | 2,878,188 | +0.02(+0.02%) |
Jan 25, 2013 | 62.18 | 62.19 | 62.05 | 62.09 | 2,518,521 | +0.00(+0.00%) |
Jan 24, 2013 | 62.00 | 62.15 | 62.00 | 62.09 | 2,729,167 | +0.08(+0.12%) |
Jan 23, 2013 | 62.06 | 62.09 | 62.00 | 62.01 | 1,837,076 | -0.08(-0.12%) |
Jan 22, 2013 | 62.09 | 62.10 | 61.95 | 62.09 | 2,154,611 | +0.05(+0.07%) |
Jan 18, 2013 | 61.85 | 62.04 | 61.85 | 62.04 | 1,871,407 | +0.09(+0.15%) |
Jan 17, 2013 | 61.77 | 61.98 | 61.76 | 61.95 | 3,347,511 | +0.24(+0.39%) |
Jan 16, 2013 | 61.79 | 61.83 | 61.67 | 61.71 | 2,707,469 | -0.15(-0.24%) |
Jan 15, 2013 | 61.74 | 61.86 | 61.68 | 61.86 | 2,490,663 | +0.00(+0.00%) |
Jan 14, 2013 | 61.86 | 61.90 | 61.71 | 61.86 | 1,764,462 | +0.00(+0.00%) |
Jan 11, 2013 | 61.80 | 61.92 | 61.74 | 61.86 | 1,712,683 | +0.02(+0.02%) |
Jan 10, 2013 | 61.76 | 61.85 | 61.73 | 61.85 | 2,426,168 | +0.11(+0.17%) |
Jan 09, 2013 | 61.73 | 61.76 | 61.65 | 61.74 | 1,606,633 | +0.09(+0.15%) |
Jan 08, 2013 | 61.67 | 61.70 | 61.58 | 61.65 | 2,028,104 | -0.02(-0.02%) |
Jan 07, 2013 | 61.44 | 61.68 | 61.38 | 61.67 | 4,058,994 | +0.14(+0.22%) |
Jan 04, 2013 | 61.44 | 61.62 | 61.37 | 61.53 | 3,503,534 | +0.07(+0.12%) |
Jan 03, 2013 | 61.47 | 61.59 | 61.38 | 61.46 | 4,463,279 | -0.14(-0.22%) |
Jan 02, 2013 | 61.52 | 61.62 | 61.11 | 61.59 | 5,222,593 | +0.48(+0.79%) |
Dec 31, 2012 | 60.93 | 61.11 | 60.86 | 61.11 | 2,633,309 | +0.24(+0.39%) |
Dec 28, 2012 | 61.04 | 61.16 | 60.87 | 60.87 | 2,664,950 | -0.17(-0.27%) |
Dec 27, 2012 | 61.01 | 61.14 | 60.89 | 61.04 | 3,863,583 | +0.08(+0.14%) |
Dec 26, 2012 | 60.85 | 60.97 | 60.78 | 60.96 | 2,017,220 | +0.19(+0.32%) |
Dec 24, 2012 | 60.96 | 60.99 | 60.70 | 60.76 | 1,588,556 | -0.28(-0.46%) |
Dec 21, 2012 | 60.84 | 61.05 | 60.81 | 61.05 | 3,311,374 | -0.13(-0.22%) |
Dec 20, 2012 | 61.00 | 61.22 | 60.99 | 61.18 | 3,025,995 | +0.15(+0.24%) |
Dec 19, 2012 | 61.16 | 61.16 | 60.99 | 61.03 | 2,624,624 | -0.10(-0.17%) |
Dec 18, 2012 | 61.08 | 61.18 | 61.00 | 61.13 | 2,122,919 | +0.00(+0.00%) |
Dec 17, 2012 | 60.82 | 61.13 | 60.82 | 61.13 | 2,313,519 | +0.27(+0.44%) |
Dec 14, 2012 | 60.90 | 60.99 | 60.79 | 60.87 | 3,084,029 | +0.01(+0.02%) |
Dec 13, 2012 | 60.97 | 61.09 | 60.84 | 60.85 | 3,084,116 | -0.18(-0.29%) |
Dec 12, 2012 | 61.00 | 61.08 | 60.88 | 61.03 | 2,010,634 | +0.16(+0.27%) |
Dec 11, 2012 | 60.85 | 60.99 | 60.78 | 60.87 | 2,192,643 | +0.12(+0.20%) |
Dec 10, 2012 | 60.63 | 60.81 | 60.61 | 60.75 | 2,190,564 | +0.09(+0.15%) |
Dec 07, 2012 | 60.82 | 60.82 | 60.58 | 60.66 | 2,301,684 | -0.04(-0.06%) |
Dec 06, 2012 | 60.60 | 60.72 | 60.58 | 60.69 | 1,725,725 | +0.19(+0.31%) |
Dec 05, 2012 | 60.52 | 60.60 | 60.48 | 60.51 | 2,953,658 | +0.04(+0.07%) |