Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 74.51 | 74.61 | 74.61 | 74.61 | 2,504,756 | +0.11(+0.15%) |
Dec 30, 2013 | 74.52 | 74.60 | 74.26 | 74.49 | 2,076,785 | +0.14(+0.19%) |
Dec 27, 2013 | 74.55 | 74.61 | 74.25 | 74.35 | 4,835,885 | +0.04(+0.05%) |
Dec 26, 2013 | 74.09 | 74.48 | 73.87 | 74.32 | 2,969,291 | +0.15(+0.20%) |
Dec 24, 2013 | 73.93 | 74.20 | 73.78 | 74.17 | 1,273,870 | +0.35(+0.48%) |
Dec 23, 2013 | 73.70 | 73.89 | 73.45 | 73.81 | 3,035,931 | +0.45(+0.61%) |
Dec 20, 2013 | 73.21 | 74.24 | 73.13 | 73.37 | 11,779,659 | +0.11(+0.15%) |
Dec 19, 2013 | 72.94 | 73.30 | 72.70 | 73.26 | 3,533,189 | +0.14(+0.19%) |
Dec 18, 2013 | 72.51 | 73.16 | 71.88 | 73.12 | 5,950,313 | +0.71(+0.98%) |
Dec 17, 2013 | 72.62 | 72.85 | 72.20 | 72.41 | 4,493,747 | -0.11(-0.15%) |
Dec 16, 2013 | 72.17 | 72.70 | 72.16 | 72.51 | 4,389,498 | +0.53(+0.74%) |
Dec 13, 2013 | 71.75 | 72.26 | 71.46 | 71.98 | 3,820,490 | +0.31(+0.43%) |
Dec 12, 2013 | 71.54 | 72.06 | 71.54 | 71.68 | 3,243,599 | +0.06(+0.08%) |
Dec 11, 2013 | 72.39 | 72.48 | 71.48 | 71.62 | 4,239,382 | -0.61(-0.85%) |
Dec 10, 2013 | 72.53 | 72.71 | 72.10 | 72.23 | 3,097,529 | -0.43(-0.60%) |
Dec 09, 2013 | 73.16 | 73.16 | 72.40 | 72.66 | 3,342,786 | -0.06(-0.09%) |
Dec 06, 2013 | 72.69 | 73.07 | 72.38 | 72.73 | 5,247,922 | +0.57(+0.79%) |
Dec 05, 2013 | 72.04 | 72.48 | 72.04 | 72.16 | 3,139,327 | -0.06(-0.09%) |
Dec 04, 2013 | 72.33 | 72.59 | 71.54 | 72.22 | 3,168,028 | -0.13(-0.18%) |
Dec 03, 2013 | 72.74 | 72.80 | 72.06 | 72.35 | 3,659,207 | -0.31(-0.42%) |
Dec 02, 2013 | 72.52 | 73.06 | 72.51 | 72.66 | 3,291,423 | -0.04(-0.05%) |
Nov 29, 2013 | 72.92 | 73.16 | 72.68 | 72.69 | 1,805,134 | -0.11(-0.16%) |
Nov 27, 2013 | 72.63 | 73.00 | 72.44 | 72.80 | 2,647,365 | +0.18(+0.24%) |
Nov 26, 2013 | 71.93 | 72.67 | 71.93 | 72.63 | 5,621,919 | +0.76(+1.06%) |
Nov 25, 2013 | 72.56 | 72.58 | 71.84 | 71.87 | 3,125,344 | -0.54(-0.75%) |
Nov 22, 2013 | 72.02 | 72.42 | 71.61 | 72.41 | 2,836,994 | +0.60(+0.84%) |
Nov 21, 2013 | 71.26 | 71.90 | 71.14 | 71.80 | 3,186,716 | +0.71(+1.00%) |
Nov 20, 2013 | 71.60 | 71.67 | 71.08 | 71.09 | 2,997,651 | -0.42(-0.59%) |
Nov 19, 2013 | 71.84 | 71.97 | 71.36 | 71.51 | 3,384,438 | -0.40(-0.55%) |
Nov 18, 2013 | 71.86 | 72.24 | 71.69 | 71.91 | 3,442,943 | +0.24(+0.34%) |
Nov 15, 2013 | 71.78 | 71.97 | 71.25 | 71.67 | 5,751,458 | -0.02(-0.03%) |
Nov 14, 2013 | 71.55 | 72.11 | 71.19 | 71.69 | 8,567,060 | +0.39(+0.55%) |
Nov 13, 2013 | 70.03 | 71.31 | 69.97 | 71.30 | 5,473,516 | +0.86(+1.22%) |
Nov 12, 2013 | 69.82 | 70.62 | 69.69 | 70.44 | 4,987,764 | +0.38(+0.54%) |
Nov 11, 2013 | 70.22 | 70.42 | 69.92 | 70.06 | 5,972,634 | -0.24(-0.34%) |
Nov 08, 2013 | 69.49 | 70.47 | 69.49 | 70.30 | 5,506,994 | +0.73(+1.04%) |
Nov 07, 2013 | 70.23 | 70.52 | 69.53 | 69.57 | 4,164,530 | -0.36(-0.51%) |
Nov 06, 2013 | 70.78 | 70.98 | 69.70 | 69.93 | 5,793,820 | -0.85(-1.20%) |
Nov 05, 2013 | 70.11 | 71.04 | 69.87 | 70.78 | 5,537,372 | +0.30(+0.42%) |
Nov 04, 2013 | 69.70 | 70.49 | 69.61 | 70.48 | 4,264,983 | +1.17(+1.69%) |
Nov 01, 2013 | 69.35 | 69.73 | 68.98 | 69.31 | 4,172,803 | -0.01(-0.02%) |
Oct 31, 2013 | 69.05 | 69.85 | 68.69 | 69.32 | 5,968,080 | -0.03(-0.04%) |
Oct 30, 2013 | 69.30 | 69.71 | 69.16 | 69.35 | 5,633,309 | -0.02(-0.03%) |
Oct 29, 2013 | 69.03 | 69.44 | 68.20 | 69.37 | 8,960,144 | +0.38(+0.55%) |
Oct 28, 2013 | 67.35 | 69.70 | 67.35 | 68.99 | 8,377,050 | +1.52(+2.26%) |
Oct 25, 2013 | 68.22 | 68.45 | 66.44 | 67.47 | 7,373,981 | +0.79(+1.19%) |
Oct 24, 2013 | 66.46 | 67.32 | 66.46 | 66.68 | 6,796,964 | +0.38(+0.57%) |
Oct 23, 2013 | 65.99 | 66.35 | 65.78 | 66.30 | 3,760,670 | +0.13(+0.19%) |
Oct 22, 2013 | 66.30 | 66.92 | 66.08 | 66.17 | 4,248,044 | -0.01(-0.01%) |
Oct 21, 2013 | 65.70 | 66.29 | 65.58 | 66.18 | 5,355,019 | +0.55(+0.84%) |
Oct 18, 2013 | 65.14 | 65.63 | 64.88 | 65.63 | 4,490,940 | +0.76(+1.17%) |
Oct 17, 2013 | 64.36 | 64.93 | 64.24 | 64.86 | 2,770,406 | +0.42(+0.65%) |
Oct 16, 2013 | 63.90 | 64.55 | 63.86 | 64.45 | 3,695,121 | +0.74(+1.16%) |
Oct 15, 2013 | 63.78 | 64.61 | 63.64 | 63.71 | 4,455,702 | -0.06(-0.09%) |
Oct 14, 2013 | 63.75 | 63.99 | 63.61 | 63.76 | 3,235,530 | -0.29(-0.45%) |
Oct 11, 2013 | 63.66 | 64.07 | 63.66 | 64.05 | 2,587,400 | +0.35(+0.54%) |
Oct 10, 2013 | 63.07 | 63.73 | 62.74 | 63.71 | 3,600,747 | +1.11(+1.78%) |
Oct 09, 2013 | 62.93 | 62.98 | 62.41 | 62.59 | 3,477,943 | -0.16(-0.26%) |
Oct 08, 2013 | 63.42 | 63.62 | 62.73 | 62.75 | 3,033,512 | -0.78(-1.22%) |
Oct 07, 2013 | 63.66 | 63.89 | 63.18 | 63.53 | 2,409,731 | -0.68(-1.07%) |
Oct 04, 2013 | 63.62 | 64.27 | 63.25 | 64.21 | 3,193,981 | +0.64(+1.00%) |
Oct 03, 2013 | 64.28 | 64.32 | 63.37 | 63.58 | 4,489,411 | -0.83(-1.29%) |
Oct 02, 2013 | 64.40 | 64.53 | 64.09 | 64.41 | 3,612,539 | -0.37(-0.57%) |
Oct 01, 2013 | 64.52 | 64.81 | 64.48 | 64.78 | 2,552,146 | +0.30(+0.47%) |
Sep 30, 2013 | 64.00 | 64.83 | 63.83 | 64.48 | 3,453,037 | +0.08(+0.13%) |
Sep 27, 2013 | 64.57 | 64.71 | 64.04 | 64.39 | 3,387,594 | -0.39(-0.60%) |
Sep 26, 2013 | 64.34 | 64.78 | 64.26 | 64.78 | 3,874,862 | +0.56(+0.88%) |
Sep 25, 2013 | 64.35 | 64.52 | 63.97 | 64.21 | 3,605,218 | -0.18(-0.28%) |
Sep 24, 2013 | 64.36 | 64.91 | 64.24 | 64.40 | 4,080,589 | -0.02(-0.03%) |
Sep 23, 2013 | 64.58 | 64.63 | 63.76 | 64.42 | 4,526,025 | -0.18(-0.28%) |
Sep 20, 2013 | 64.72 | 65.00 | 64.52 | 64.60 | 7,540,603 | -0.11(-0.16%) |
Sep 19, 2013 | 64.18 | 64.96 | 64.08 | 64.71 | 4,450,979 | +0.52(+0.80%) |
Sep 18, 2013 | 63.50 | 64.28 | 63.33 | 64.19 | 5,693,520 | +0.76(+1.20%) |
Sep 17, 2013 | 63.24 | 63.65 | 62.98 | 63.43 | 3,338,435 | +0.21(+0.33%) |
Sep 16, 2013 | 63.44 | 63.80 | 63.17 | 63.22 | 4,947,519 | +0.66(+1.05%) |
Sep 13, 2013 | 62.64 | 62.80 | 62.41 | 62.56 | 2,200,976 | +0.05(+0.08%) |
Sep 12, 2013 | 62.70 | 62.99 | 62.45 | 62.51 | 3,100,549 | -0.11(-0.18%) |
Sep 11, 2013 | 62.16 | 62.74 | 62.05 | 62.63 | 3,916,798 | +0.48(+0.77%) |
Sep 10, 2013 | 61.80 | 62.24 | 61.72 | 62.15 | 3,990,512 | +0.66(+1.08%) |
Sep 09, 2013 | 61.34 | 61.58 | 61.28 | 61.48 | 2,929,482 | +0.26(+0.43%) |
Sep 06, 2013 | 61.43 | 61.66 | 60.73 | 61.22 | 2,637,937 | -0.04(-0.06%) |
Sep 05, 2013 | 61.07 | 61.58 | 61.00 | 61.26 | 2,025,756 | +0.18(+0.30%) |
Sep 04, 2013 | 60.74 | 61.39 | 60.60 | 61.07 | 3,093,976 | +0.42(+0.69%) |
Sep 03, 2013 | 60.85 | 61.04 | 60.47 | 60.66 | 2,822,243 | +0.27(+0.44%) |
Aug 30, 2013 | 60.52 | 60.63 | 60.11 | 60.39 | 3,502,769 | -0.09(-0.15%) |
Aug 29, 2013 | 60.32 | 61.09 | 60.22 | 60.48 | 2,159,323 | +0.05(+0.08%) |
Aug 28, 2013 | 60.55 | 60.75 | 60.40 | 60.43 | 2,783,860 | -0.14(-0.23%) |
Aug 27, 2013 | 61.02 | 61.09 | 60.40 | 60.57 | 4,853,739 | -0.96(-1.56%) |
Aug 26, 2013 | 61.50 | 62.05 | 61.50 | 61.53 | 3,143,328 | +0.02(+0.03%) |
Aug 23, 2013 | 61.34 | 61.70 | 61.30 | 61.51 | 2,564,322 | +0.15(+0.24%) |
Aug 22, 2013 | 60.76 | 61.60 | 60.68 | 61.36 | 4,071,218 | +0.61(+1.01%) |
Aug 21, 2013 | 60.87 | 61.11 | 60.62 | 60.75 | 5,923,109 | -0.15(-0.24%) |
Aug 20, 2013 | 60.76 | 61.22 | 60.62 | 60.90 | 3,125,232 | +0.16(+0.26%) |
Aug 19, 2013 | 60.55 | 60.86 | 60.50 | 60.74 | 3,801,401 | +0.02(+0.03%) |
Aug 16, 2013 | 60.57 | 61.03 | 60.57 | 60.72 | 4,000,367 | +0.06(+0.10%) |
Aug 15, 2013 | 60.89 | 60.91 | 60.26 | 60.66 | 6,767,941 | -0.61(-1.00%) |
Aug 14, 2013 | 61.29 | 61.51 | 61.19 | 61.27 | 3,475,984 | -0.18(-0.30%) |
Aug 13, 2013 | 61.56 | 61.66 | 61.22 | 61.45 | 3,400,503 | -0.04(-0.07%) |
Aug 12, 2013 | 61.29 | 61.61 | 61.24 | 61.50 | 3,084,137 | -0.03(-0.05%) |
Aug 09, 2013 | 61.74 | 61.85 | 61.35 | 61.52 | 2,609,129 | -0.22(-0.35%) |
Aug 08, 2013 | 61.78 | 61.99 | 61.52 | 61.74 | 2,896,210 | +0.17(+0.27%) |
Aug 07, 2013 | 61.43 | 61.64 | 61.21 | 61.57 | 2,911,457 | -0.05(-0.08%) |
Aug 06, 2013 | 61.53 | 62.14 | 61.47 | 61.62 | 3,780,496 | +0.06(+0.10%) |
Aug 05, 2013 | 61.40 | 61.85 | 61.38 | 61.56 | 2,977,944 | -0.04(-0.07%) |
Aug 02, 2013 | 61.41 | 61.65 | 61.23 | 61.60 | 3,224,509 | -0.08(-0.14%) |
Aug 01, 2013 | 61.22 | 62.00 | 61.21 | 61.69 | 4,212,889 | +0.87(+1.43%) |
Jul 31, 2013 | 60.52 | 61.40 | 60.52 | 60.82 | 4,833,113 | +0.27(+0.45%) |
Jul 30, 2013 | 60.91 | 61.11 | 60.47 | 60.54 | 4,554,933 | -0.28(-0.46%) |
Jul 29, 2013 | 60.78 | 60.99 | 60.70 | 60.82 | 3,976,243 | -0.13(-0.21%) |
Jul 26, 2013 | 60.56 | 61.03 | 60.43 | 60.95 | 4,026,745 | +0.11(+0.18%) |
Jul 25, 2013 | 60.89 | 61.09 | 60.47 | 60.84 | 4,553,556 | -0.11(-0.17%) |
Jul 24, 2013 | 61.55 | 61.70 | 60.89 | 60.94 | 5,309,902 | -0.37(-0.61%) |
Jul 23, 2013 | 61.45 | 61.66 | 60.71 | 61.31 | 4,483,715 | -0.07(-0.11%) |
Jul 22, 2013 | 61.67 | 61.75 | 61.24 | 61.38 | 4,204,821 | -0.33(-0.53%) |
Jul 19, 2013 | 61.59 | 61.72 | 61.23 | 61.71 | 4,532,311 | +0.16(+0.26%) |
Jul 18, 2013 | 60.76 | 61.87 | 60.69 | 61.55 | 6,783,189 | +0.87(+1.43%) |
Jul 17, 2013 | 60.55 | 60.81 | 60.43 | 60.68 | 3,959,067 | +0.44(+0.73%) |
Jul 16, 2013 | 59.91 | 60.30 | 59.73 | 60.24 | 5,926,487 | +0.35(+0.59%) |
Jul 15, 2013 | 60.00 | 60.47 | 59.87 | 59.89 | 8,840,548 | -0.45(-0.74%) |
Jul 12, 2013 | 60.67 | 61.31 | 59.90 | 60.34 | 21,888,456 | -3.73(-5.83%) |
Jul 11, 2013 | 63.93 | 64.31 | 63.80 | 64.07 | 4,919,239 | +0.85(+1.34%) |
Jul 10, 2013 | 62.80 | 63.78 | 62.65 | 63.23 | 5,203,395 | +0.36(+0.57%) |
Jul 09, 2013 | 62.11 | 63.79 | 62.11 | 62.87 | 8,071,337 | +0.97(+1.56%) |
Jul 08, 2013 | 61.66 | 62.20 | 61.55 | 61.90 | 4,071,166 | +0.57(+0.93%) |
Jul 05, 2013 | 60.73 | 61.46 | 60.70 | 61.33 | 2,852,265 | +0.97(+1.60%) |
Jul 03, 2013 | 60.49 | 60.59 | 60.14 | 60.37 | 1,745,883 | -0.32(-0.52%) |
Jul 02, 2013 | 60.87 | 61.29 | 60.45 | 60.68 | 3,037,192 | -0.31(-0.51%) |
Jul 01, 2013 | 60.90 | 61.42 | 60.87 | 60.99 | 3,648,810 | +0.40(+0.66%) |
Jun 28, 2013 | 60.94 | 61.28 | 60.59 | 60.59 | 4,669,776 | -0.43(-0.70%) |
Jun 27, 2013 | 60.97 | 61.17 | 60.69 | 61.02 | 4,285,532 | +0.47(+0.78%) |
Jun 26, 2013 | 60.47 | 60.90 | 60.40 | 60.55 | 3,272,259 | +0.49(+0.82%) |
Jun 25, 2013 | 60.13 | 60.28 | 59.76 | 60.06 | 3,802,788 | +0.32(+0.53%) |
Jun 24, 2013 | 59.54 | 60.46 | 59.34 | 59.74 | 4,955,788 | -0.10(-0.16%) |
Jun 21, 2013 | 59.97 | 60.16 | 59.49 | 59.84 | 6,676,141 | +0.36(+0.61%) |
Jun 20, 2013 | 60.13 | 60.14 | 59.12 | 59.48 | 6,015,641 | -1.04(-1.71%) |
Jun 19, 2013 | 61.32 | 61.42 | 60.47 | 60.52 | 4,320,158 | -0.74(-1.21%) |
Jun 18, 2013 | 60.82 | 61.53 | 60.80 | 61.26 | 4,162,651 | +0.62(+1.03%) |
Jun 17, 2013 | 60.56 | 60.82 | 60.23 | 60.63 | 4,565,515 | +0.44(+0.73%) |
Jun 14, 2013 | 60.42 | 60.83 | 59.97 | 60.19 | 3,576,037 | -0.29(-0.48%) |
Jun 13, 2013 | 59.91 | 60.59 | 59.63 | 60.48 | 3,256,873 | +0.57(+0.95%) |
Jun 12, 2013 | 60.41 | 60.55 | 59.65 | 59.91 | 3,955,117 | -0.10(-0.16%) |
Jun 11, 2013 | 60.07 | 60.43 | 59.91 | 60.01 | 3,537,493 | -0.49(-0.81%) |
Jun 10, 2013 | 60.63 | 60.66 | 60.21 | 60.50 | 3,000,637 | -0.01(-0.02%) |
Jun 07, 2013 | 59.70 | 60.61 | 59.63 | 60.52 | 6,039,962 | +1.13(+1.90%) |
Jun 06, 2013 | 59.35 | 59.59 | 58.99 | 59.39 | 5,592,784 | -0.14(-0.24%) |
Jun 05, 2013 | 60.09 | 60.19 | 59.33 | 59.53 | 5,931,869 | -0.70(-1.16%) |
Jun 04, 2013 | 60.43 | 60.84 | 60.10 | 60.23 | 4,931,014 | -0.20(-0.34%) |
Jun 03, 2013 | 60.16 | 60.55 | 59.99 | 60.43 | 5,976,893 | +0.25(+0.41%) |
May 31, 2013 | 60.48 | 60.80 | 60.16 | 60.19 | 5,828,636 | -0.32(-0.53%) |
May 30, 2013 | 60.54 | 60.80 | 60.47 | 60.51 | 4,114,076 | +0.01(+0.02%) |
May 29, 2013 | 60.50 | 60.68 | 60.30 | 60.49 | 4,718,861 | -0.29(-0.47%) |
May 28, 2013 | 61.12 | 61.31 | 60.51 | 60.78 | 5,982,085 | -0.06(-0.09%) |
May 24, 2013 | 60.76 | 60.89 | 60.52 | 60.84 | 5,120,001 | -0.34(-0.55%) |
May 23, 2013 | 61.38 | 61.52 | 60.96 | 61.17 | 7,360,843 | -0.58(-0.94%) |
May 22, 2013 | 62.17 | 62.73 | 61.50 | 61.76 | 5,982,492 | -0.45(-0.72%) |
May 21, 2013 | 62.04 | 62.65 | 62.01 | 62.20 | 4,149,321 | +0.16(+0.26%) |
May 20, 2013 | 62.09 | 62.25 | 61.90 | 62.04 | 3,768,359 | -0.11(-0.17%) |
May 17, 2013 | 61.63 | 62.18 | 61.57 | 62.15 | 4,910,788 | +0.60(+0.97%) |
May 16, 2013 | 61.93 | 62.11 | 61.45 | 61.55 | 4,446,872 | -0.53(-0.85%) |
May 15, 2013 | 61.90 | 62.14 | 61.73 | 62.08 | 5,044,561 | +0.39(+0.64%) |
May 13, 2013 | 61.76 | 61.92 | 61.52 | 61.69 | 2,652,756 | -0.21(-0.34%) |
May 10, 2013 | 61.77 | 62.24 | 61.73 | 61.90 | 3,718,438 | +0.08(+0.12%) |
May 09, 2013 | 62.01 | 62.36 | 61.68 | 61.82 | 7,046,256 | -0.13(-0.20%) |
May 08, 2013 | 61.50 | 62.59 | 61.12 | 61.94 | 9,067,761 | +0.26(+0.42%) |
May 07, 2013 | 60.83 | 61.89 | 60.75 | 61.69 | 6,976,136 | +1.13(+1.86%) |
May 06, 2013 | 59.93 | 60.91 | 59.88 | 60.56 | 4,684,043 | +0.66(+1.10%) |
May 03, 2013 | 59.79 | 60.15 | 59.37 | 59.90 | 4,989,631 | +0.53(+0.89%) |
May 02, 2013 | 59.02 | 59.45 | 59.00 | 59.37 | 5,126,182 | +0.35(+0.60%) |
May 01, 2013 | 59.71 | 59.77 | 58.90 | 59.02 | 4,847,799 | -0.71(-1.19%) |
Apr 30, 2013 | 60.11 | 60.11 | 59.56 | 59.72 | 6,176,870 | -0.30(-0.50%) |
Apr 29, 2013 | 59.68 | 60.16 | 59.56 | 60.02 | 4,312,840 | +0.39(+0.65%) |
Apr 26, 2013 | 59.39 | 59.82 | 59.43 | 59.63 | 4,695,740 | +0.20(+0.34%) |
Apr 25, 2013 | 58.83 | 59.75 | 58.57 | 59.43 | 6,935,175 | +1.34(+2.30%) |
Apr 24, 2013 | 58.31 | 58.40 | 57.83 | 58.10 | 6,305,756 | -0.17(-0.29%) |
Apr 23, 2013 | 58.01 | 58.44 | 57.76 | 58.26 | 5,359,982 | +0.33(+0.58%) |
Apr 22, 2013 | 57.76 | 58.05 | 57.22 | 57.93 | 4,901,538 | +0.19(+0.33%) |
Apr 19, 2013 | 57.53 | 58.05 | 57.34 | 57.74 | 4,477,205 | +0.43(+0.75%) |
Apr 18, 2013 | 57.78 | 57.88 | 57.02 | 57.31 | 6,020,431 | -0.10(-0.18%) |
Apr 17, 2013 | 57.67 | 57.75 | 57.12 | 57.41 | 4,477,139 | -0.49(-0.84%) |
Apr 16, 2013 | 57.66 | 57.91 | 57.40 | 57.90 | 3,401,028 | +0.56(+0.98%) |
Apr 15, 2013 | 58.42 | 58.51 | 57.31 | 57.34 | 5,285,289 | -1.20(-2.06%) |
Apr 12, 2013 | 58.55 | 58.71 | 58.36 | 58.54 | 3,582,392 | -0.13(-0.21%) |
Apr 11, 2013 | 58.90 | 58.99 | 58.56 | 58.67 | 5,444,611 | -0.17(-0.28%) |
Apr 10, 2013 | 58.26 | 59.02 | 58.22 | 58.83 | 4,955,195 | +0.70(+1.21%) |
Apr 09, 2013 | 58.10 | 58.32 | 57.73 | 58.13 | 4,548,230 | +0.22(+0.38%) |
Apr 08, 2013 | 58.16 | 58.24 | 57.64 | 57.91 | 4,395,201 | -0.22(-0.37%) |
Apr 05, 2013 | 57.62 | 58.19 | 57.28 | 58.12 | 4,357,106 | -0.09(-0.16%) |
Apr 04, 2013 | 58.07 | 58.35 | 57.94 | 58.22 | 3,924,685 | +0.24(+0.41%) |
Apr 03, 2013 | 58.45 | 58.50 | 57.83 | 57.98 | 5,765,063 | -0.41(-0.70%) |
Apr 02, 2013 | 58.33 | 58.68 | 58.22 | 58.39 | 5,940,211 | -0.38(-0.65%) |
Apr 01, 2013 | 59.70 | 59.80 | 58.67 | 58.77 | 4,254,417 | -0.99(-1.66%) |
Mar 28, 2013 | 59.25 | 59.78 | 59.15 | 59.77 | 5,029,193 | +0.33(+0.55%) |
Mar 27, 2013 | 59.03 | 59.52 | 58.90 | 59.44 | 3,754,340 | +0.27(+0.46%) |
Mar 26, 2013 | 59.04 | 59.20 | 58.81 | 59.17 | 4,577,567 | +0.30(+0.51%) |
Mar 25, 2013 | 59.13 | 59.16 | 58.52 | 58.87 | 5,864,414 | -0.10(-0.18%) |
Mar 22, 2013 | 57.96 | 59.04 | 57.94 | 58.97 | 6,710,359 | +1.22(+2.12%) |
Mar 21, 2013 | 58.30 | 58.55 | 57.52 | 57.75 | 8,372,638 | -0.72(-1.23%) |
Mar 20, 2013 | 58.56 | 59.11 | 58.33 | 58.47 | 7,596,456 | -0.73(-1.23%) |
Mar 19, 2013 | 59.53 | 59.73 | 59.02 | 59.20 | 5,231,997 | -0.24(-0.41%) |
Mar 18, 2013 | 59.01 | 59.57 | 58.86 | 59.44 | 4,849,648 | -0.03(-0.05%) |
Mar 15, 2013 | 59.24 | 59.60 | 59.13 | 59.47 | 7,214,811 | -0.11(-0.19%) |
Mar 14, 2013 | 59.29 | 59.63 | 59.27 | 59.58 | 4,908,023 | +0.31(+0.53%) |
Mar 13, 2013 | 58.81 | 59.36 | 58.78 | 59.27 | 4,147,429 | +0.45(+0.77%) |
Mar 12, 2013 | 59.00 | 59.11 | 58.53 | 58.81 | 3,598,054 | -0.10(-0.18%) |
Mar 11, 2013 | 58.67 | 59.11 | 58.67 | 58.92 | 4,016,938 | +0.17(+0.28%) |
Mar 08, 2013 | 58.93 | 58.97 | 58.61 | 58.75 | 3,200,930 | +0.10(+0.17%) |
Mar 07, 2013 | 58.75 | 58.90 | 58.43 | 58.65 | 3,456,290 | -0.09(-0.15%) |
Mar 06, 2013 | 58.81 | 58.96 | 58.59 | 58.74 | 4,630,575 | +0.25(+0.43%) |
Mar 05, 2013 | 57.91 | 58.76 | 57.83 | 58.49 | 5,147,349 | +0.79(+1.37%) |
Mar 04, 2013 | 57.64 | 57.71 | 57.33 | 57.70 | 3,936,026 | +0.04(+0.07%) |
Mar 01, 2013 | 57.44 | 57.74 | 57.25 | 57.66 | 3,914,993 | +0.15(+0.27%) |
Feb 28, 2013 | 57.72 | 57.74 | 57.51 | 57.51 | 5,382,077 | -0.13(-0.22%) |
Feb 27, 2013 | 56.94 | 57.81 | 56.90 | 57.63 | 5,771,282 | +0.62(+1.09%) |
Feb 26, 2013 | 57.28 | 57.41 | 56.71 | 57.01 | 5,471,423 | +0.00(+0.00%) |
Feb 25, 2013 | 57.94 | 58.21 | 57.01 | 57.01 | 5,744,679 | -0.70(-1.21%) |
Feb 22, 2013 | 57.74 | 57.88 | 57.52 | 57.71 | 3,441,492 | +0.23(+0.40%) |
Feb 21, 2013 | 57.66 | 57.85 | 57.24 | 57.48 | 7,225,617 | -0.40(-0.70%) |
Feb 20, 2013 | 58.45 | 58.49 | 57.88 | 57.88 | 6,452,669 | -0.66(-1.12%) |
Feb 19, 2013 | 57.67 | 58.61 | 57.65 | 58.54 | 7,881,414 | +0.88(+1.53%) |
Feb 15, 2013 | 57.42 | 58.09 | 57.18 | 57.65 | 7,215,620 | +0.55(+0.96%) |
Feb 14, 2013 | 56.76 | 57.20 | 56.56 | 57.11 | 5,446,505 | +0.13(+0.23%) |
Feb 13, 2013 | 56.94 | 57.11 | 56.90 | 56.98 | 4,240,435 | +0.13(+0.23%) |
Feb 12, 2013 | 57.37 | 57.38 | 56.79 | 56.85 | 5,707,491 | -0.26(-0.46%) |
Feb 11, 2013 | 56.71 | 57.14 | 56.71 | 57.11 | 4,436,349 | +0.21(+0.38%) |
Feb 08, 2013 | 56.46 | 56.95 | 56.40 | 56.89 | 5,510,072 | +0.40(+0.71%) |
Feb 07, 2013 | 55.84 | 56.50 | 55.71 | 56.49 | 6,664,002 | +0.61(+1.10%) |
Feb 06, 2013 | 55.54 | 55.91 | 55.44 | 55.88 | 5,405,973 | +0.69(+1.25%) |
Feb 04, 2013 | 54.98 | 55.42 | 54.91 | 55.19 | 5,899,200 | -0.04(-0.07%) |
Feb 01, 2013 | 54.70 | 55.25 | 54.56 | 55.23 | 7,560,426 | +0.47(+0.86%) |
Jan 31, 2013 | 55.08 | 55.82 | 54.73 | 54.76 | 13,760,421 | -1.34(-2.39%) |
Jan 30, 2013 | 56.59 | 56.75 | 56.08 | 56.10 | 5,614,498 | -0.68(-1.19%) |
Jan 29, 2013 | 56.92 | 56.98 | 56.66 | 56.78 | 5,824,300 | -0.21(-0.36%) |
Jan 28, 2013 | 57.06 | 57.15 | 56.53 | 56.98 | 4,466,914 | +0.04(+0.07%) |
Jan 25, 2013 | 56.90 | 57.16 | 56.52 | 56.94 | 6,098,347 | +0.21(+0.38%) |
Jan 24, 2013 | 55.91 | 56.97 | 55.80 | 56.73 | 9,316,642 | +1.24(+2.24%) |
Jan 23, 2013 | 55.50 | 55.86 | 55.40 | 55.48 | 4,386,564 | -0.23(-0.42%) |
Jan 22, 2013 | 55.22 | 55.72 | 55.18 | 55.72 | 4,792,630 | +0.30(+0.54%) |
Jan 18, 2013 | 55.22 | 55.46 | 54.77 | 55.42 | 8,474,114 | +0.32(+0.58%) |
Jan 17, 2013 | 55.12 | 55.28 | 54.97 | 55.10 | 4,455,270 | +0.09(+0.16%) |
Jan 16, 2013 | 54.59 | 55.05 | 54.56 | 55.02 | 4,370,874 | +0.23(+0.42%) |
Jan 15, 2013 | 54.38 | 54.84 | 54.37 | 54.79 | 5,157,841 | +0.06(+0.11%) |
Jan 14, 2013 | 54.32 | 55.13 | 54.24 | 54.73 | 10,505,445 | +0.91(+1.69%) |
Jan 11, 2013 | 54.12 | 54.17 | 53.71 | 53.81 | 3,365,609 | -0.19(-0.36%) |
Jan 10, 2013 | 53.29 | 54.02 | 53.18 | 54.01 | 6,896,126 | +0.83(+1.56%) |
Jan 09, 2013 | 52.69 | 53.25 | 52.66 | 53.18 | 4,523,252 | +0.59(+1.13%) |
Jan 08, 2013 | 52.60 | 52.78 | 52.36 | 52.58 | 3,844,807 | -0.15(-0.27%) |
Jan 07, 2013 | 52.80 | 52.97 | 52.64 | 52.73 | 4,279,943 | -0.15(-0.29%) |
Jan 04, 2013 | 52.84 | 53.15 | 52.77 | 52.88 | 3,811,040 | +0.13(+0.25%) |
Jan 03, 2013 | 52.66 | 52.85 | 52.47 | 52.75 | 6,558,705 | +0.05(+0.09%) |