Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 79.30 | 79.30 | 79.30 | 79.30 | 283,283 | +0.30(+0.38%) |
Dec 30, 2013 | 79.09 | 79.17 | 78.86 | 78.99 | 238,880 | +0.02(+0.02%) |
Dec 27, 2013 | 79.12 | 79.13 | 78.78 | 78.98 | 115,184 | +0.05(+0.06%) |
Dec 26, 2013 | 79.19 | 79.33 | 78.89 | 78.93 | 159,680 | +0.08(+0.10%) |
Dec 24, 2013 | 78.66 | 79.02 | 78.46 | 78.85 | 97,705 | +0.27(+0.35%) |
Dec 23, 2013 | 78.29 | 78.57 | 77.91 | 78.57 | 507,801 | +0.66(+0.85%) |
Dec 20, 2013 | 77.00 | 77.97 | 76.95 | 77.91 | 355,191 | +0.97(+1.26%) |
Dec 19, 2013 | 77.16 | 77.32 | 76.89 | 76.94 | 121,015 | -0.45(-0.58%) |
Dec 18, 2013 | 76.53 | 77.39 | 75.81 | 77.39 | 135,147 | +0.92(+1.20%) |
Dec 17, 2013 | 76.57 | 76.57 | 76.06 | 76.47 | 142,784 | -0.01(-0.01%) |
Dec 16, 2013 | 76.17 | 76.60 | 76.11 | 76.48 | 108,442 | +0.64(+0.85%) |
Dec 13, 2013 | 75.79 | 76.03 | 75.43 | 75.83 | 104,715 | +0.27(+0.36%) |
Dec 12, 2013 | 75.44 | 75.82 | 75.33 | 75.56 | 150,471 | +0.09(+0.12%) |
Dec 11, 2013 | 76.81 | 76.81 | 75.37 | 75.47 | 162,286 | -1.27(-1.66%) |
Dec 10, 2013 | 76.83 | 77.25 | 76.61 | 76.74 | 125,507 | -0.24(-0.31%) |
Dec 09, 2013 | 76.96 | 77.21 | 76.75 | 76.98 | 157,607 | +0.09(+0.11%) |
Dec 06, 2013 | 76.73 | 77.09 | 76.71 | 76.89 | 109,094 | +0.76(+1.00%) |
Dec 05, 2013 | 76.13 | 76.29 | 75.92 | 76.14 | 62,456 | -0.06(-0.08%) |
Dec 04, 2013 | 76.07 | 76.69 | 75.54 | 76.20 | 106,495 | -0.17(-0.22%) |
Dec 03, 2013 | 76.74 | 76.81 | 76.05 | 76.37 | 158,644 | -0.44(-0.57%) |
Dec 02, 2013 | 77.29 | 77.41 | 76.73 | 76.81 | 141,757 | -0.37(-0.48%) |
Nov 29, 2013 | 77.54 | 77.54 | 77.17 | 77.17 | 52,747 | -0.10(-0.12%) |
Nov 27, 2013 | 77.04 | 77.27 | 76.93 | 77.27 | 96,628 | +0.38(+0.49%) |
Nov 26, 2013 | 76.78 | 77.04 | 76.61 | 76.89 | 90,078 | +0.26(+0.33%) |
Nov 25, 2013 | 76.98 | 76.98 | 76.55 | 76.64 | 106,315 | -0.06(-0.08%) |
Nov 22, 2013 | 76.45 | 76.75 | 76.21 | 76.70 | 88,959 | +0.39(+0.51%) |
Nov 21, 2013 | 75.68 | 76.40 | 75.68 | 76.31 | 141,240 | +0.85(+1.12%) |
Nov 20, 2013 | 75.85 | 75.97 | 75.23 | 75.46 | 88,605 | -0.08(-0.10%) |
Nov 19, 2013 | 75.92 | 76.19 | 75.32 | 75.54 | 77,318 | -0.44(-0.57%) |
Nov 18, 2013 | 76.58 | 76.65 | 75.78 | 75.98 | 130,880 | -0.42(-0.54%) |
Nov 15, 2013 | 76.30 | 76.41 | 76.00 | 76.39 | 124,127 | +0.24(+0.31%) |
Nov 14, 2013 | 75.99 | 76.22 | 75.68 | 76.15 | 125,259 | +1.02(+1.35%) |
Nov 12, 2013 | 74.96 | 75.20 | 74.77 | 75.14 | 109,670 | -0.02(-0.02%) |
Nov 11, 2013 | 74.74 | 75.26 | 74.74 | 75.15 | 93,625 | +0.12(+0.16%) |
Nov 08, 2013 | 73.95 | 75.06 | 73.92 | 75.03 | 213,819 | +1.15(+1.56%) |
Nov 07, 2013 | 75.35 | 75.48 | 73.87 | 73.88 | 206,254 | -1.21(-1.61%) |
Nov 06, 2013 | 75.55 | 75.69 | 74.98 | 75.09 | 78,183 | -0.15(-0.20%) |
Nov 05, 2013 | 75.38 | 75.45 | 74.97 | 75.24 | 71,537 | -0.43(-0.57%) |
Nov 04, 2013 | 75.34 | 75.70 | 75.01 | 75.67 | 142,074 | +0.74(+0.99%) |
Nov 01, 2013 | 75.06 | 75.31 | 74.47 | 74.93 | 254,870 | -0.05(-0.06%) |
Oct 31, 2013 | 75.15 | 75.50 | 74.71 | 74.98 | 210,660 | -0.14(-0.18%) |
Oct 30, 2013 | 75.92 | 75.92 | 74.89 | 75.11 | 99,450 | -0.68(-0.90%) |
Oct 29, 2013 | 75.80 | 75.80 | 75.30 | 75.79 | 131,287 | +0.26(+0.35%) |
Oct 28, 2013 | 75.68 | 75.68 | 75.19 | 75.53 | 121,524 | +0.00(+0.00%) |
Oct 25, 2013 | 75.38 | 75.53 | 75.21 | 75.53 | 202,945 | +0.14(+0.19%) |
Oct 24, 2013 | 75.14 | 75.42 | 74.96 | 75.38 | 94,835 | +0.33(+0.44%) |
Oct 23, 2013 | 74.97 | 75.19 | 74.70 | 75.06 | 131,690 | -0.23(-0.31%) |
Oct 22, 2013 | 75.14 | 75.57 | 74.95 | 75.29 | 157,698 | +0.38(+0.51%) |
Oct 21, 2013 | 75.07 | 75.08 | 74.71 | 74.90 | 148,041 | -0.01(-0.01%) |
Oct 18, 2013 | 74.62 | 74.91 | 74.35 | 74.91 | 148,166 | +0.63(+0.85%) |
Oct 17, 2013 | 73.36 | 74.30 | 73.36 | 74.28 | 221,863 | +0.69(+0.93%) |
Oct 16, 2013 | 73.15 | 73.62 | 73.02 | 73.59 | 163,628 | +0.83(+1.14%) |
Oct 15, 2013 | 73.22 | 73.31 | 72.59 | 72.76 | 220,845 | -0.58(-0.79%) |
Oct 14, 2013 | 72.66 | 73.38 | 72.46 | 73.34 | 230,540 | +0.29(+0.39%) |
Oct 11, 2013 | 72.07 | 73.05 | 72.07 | 73.05 | 161,619 | +0.88(+1.22%) |
Oct 10, 2013 | 71.46 | 72.30 | 71.46 | 72.17 | 179,685 | +1.56(+2.21%) |
Oct 09, 2013 | 70.97 | 71.04 | 70.31 | 70.61 | 125,172 | -0.23(-0.33%) |
Oct 08, 2013 | 71.79 | 71.89 | 70.79 | 70.84 | 123,292 | -0.96(-1.34%) |
Oct 07, 2013 | 72.08 | 72.27 | 71.75 | 71.80 | 96,135 | -0.83(-1.14%) |
Oct 04, 2013 | 72.27 | 72.75 | 72.12 | 72.63 | 97,364 | +0.38(+0.52%) |
Oct 03, 2013 | 72.79 | 72.80 | 71.79 | 72.26 | 169,866 | -0.58(-0.80%) |
Oct 02, 2013 | 72.50 | 73.00 | 72.34 | 72.84 | 118,323 | -0.18(-0.24%) |
Oct 01, 2013 | 72.15 | 73.13 | 72.11 | 73.02 | 199,162 | +0.85(+1.17%) |
Sep 27, 2013 | 72.07 | 72.39 | 71.99 | 72.17 | 106,037 | -0.30(-0.42%) |
Sep 26, 2013 | 72.35 | 72.70 | 72.12 | 72.47 | 85,369 | +0.29(+0.40%) |
Sep 25, 2013 | 72.26 | 72.60 | 72.00 | 72.19 | 203,825 | +0.06(+0.09%) |
Sep 24, 2013 | 71.95 | 72.57 | 71.67 | 72.12 | 74,969 | +0.15(+0.21%) |
Sep 23, 2013 | 72.01 | 72.09 | 71.53 | 71.97 | 116,753 | -0.12(-0.17%) |
Sep 20, 2013 | 72.67 | 72.67 | 72.05 | 72.09 | 105,222 | -0.39(-0.54%) |
Sep 19, 2013 | 72.83 | 72.88 | 72.33 | 72.48 | 102,116 | -0.12(-0.17%) |
Sep 18, 2013 | 71.91 | 72.82 | 71.46 | 72.60 | 120,634 | +0.77(+1.07%) |
Sep 17, 2013 | 71.39 | 71.86 | 71.39 | 71.83 | 102,199 | +0.47(+0.66%) |
Sep 16, 2013 | 71.76 | 71.72 | 71.28 | 71.36 | 100,839 | +0.36(+0.51%) |
Sep 13, 2013 | 70.87 | 71.00 | 70.61 | 71.00 | 92,531 | +0.30(+0.42%) |
Sep 12, 2013 | 71.16 | 71.17 | 70.65 | 70.71 | 108,515 | -0.42(-0.58%) |
Sep 11, 2013 | 70.99 | 71.21 | 70.75 | 71.12 | 105,553 | +0.08(+0.11%) |
Sep 10, 2013 | 70.95 | 71.07 | 70.63 | 71.04 | 194,009 | +0.62(+0.87%) |
Sep 09, 2013 | 69.76 | 70.45 | 69.74 | 70.43 | 125,184 | +0.98(+1.40%) |
Sep 06, 2013 | 69.68 | 69.86 | 68.60 | 69.45 | 85,737 | +0.07(+0.10%) |
Sep 05, 2013 | 69.24 | 69.58 | 69.24 | 69.38 | 63,588 | +0.22(+0.32%) |
Sep 04, 2013 | 68.70 | 69.20 | 68.40 | 69.16 | 131,401 | +0.58(+0.84%) |
Sep 03, 2013 | 69.28 | 69.67 | 68.04 | 68.58 | 113,959 | +0.06(+0.09%) |
Aug 30, 2013 | 69.49 | 69.55 | 68.32 | 68.52 | 137,409 | -0.90(-1.30%) |
Aug 29, 2013 | 69.02 | 69.70 | 69.02 | 69.42 | 113,487 | +0.39(+0.57%) |
Aug 28, 2013 | 69.04 | 69.27 | 68.81 | 69.03 | 110,891 | +0.04(+0.06%) |
Aug 27, 2013 | 69.70 | 69.91 | 68.91 | 68.99 | 172,609 | -1.51(-2.14%) |
Aug 26, 2013 | 70.59 | 70.88 | 70.30 | 70.50 | 99,718 | -0.07(-0.10%) |
Aug 23, 2013 | 70.69 | 70.71 | 70.12 | 70.57 | 190,095 | +0.10(+0.14%) |
Aug 22, 2013 | 69.85 | 70.63 | 69.85 | 70.47 | 70,365 | +0.84(+1.21%) |
Aug 21, 2013 | 69.88 | 70.25 | 69.39 | 69.64 | 137,561 | -0.54(-0.76%) |
Aug 20, 2013 | 69.26 | 70.28 | 69.12 | 70.17 | 215,500 | +0.90(+1.30%) |
Aug 19, 2013 | 69.86 | 69.97 | 69.24 | 69.27 | 143,859 | -0.70(-1.01%) |
Aug 16, 2013 | 70.08 | 70.44 | 69.92 | 69.97 | 123,051 | -0.28(-0.40%) |
Aug 15, 2013 | 70.79 | 70.89 | 70.15 | 70.25 | 137,882 | -1.22(-1.71%) |
Aug 14, 2013 | 71.50 | 71.71 | 71.45 | 71.47 | 100,845 | -0.18(-0.26%) |
Aug 13, 2013 | 71.95 | 71.95 | 71.28 | 71.66 | 102,521 | -0.18(-0.26%) |
Aug 12, 2013 | 71.21 | 71.89 | 71.21 | 71.84 | 85,767 | +0.22(+0.31%) |
Aug 09, 2013 | 71.54 | 71.87 | 71.28 | 71.62 | 110,014 | +0.04(+0.06%) |
Aug 08, 2013 | 71.70 | 71.85 | 71.24 | 71.58 | 87,568 | +0.38(+0.53%) |
Aug 07, 2013 | 71.53 | 71.71 | 71.06 | 71.20 | 128,801 | -0.57(-0.79%) |
Aug 06, 2013 | 72.27 | 72.35 | 71.55 | 71.77 | 107,056 | -0.73(-1.00%) |
Aug 05, 2013 | 72.35 | 72.56 | 72.16 | 72.50 | 100,284 | +0.07(+0.10%) |
Aug 02, 2013 | 72.43 | 72.45 | 71.98 | 72.43 | 300,068 | -0.10(-0.13%) |
Aug 01, 2013 | 72.06 | 72.67 | 72.00 | 72.52 | 150,006 | +1.02(+1.43%) |
Jul 31, 2013 | 71.57 | 72.04 | 71.39 | 71.50 | 102,034 | +0.22(+0.31%) |
Jul 30, 2013 | 71.46 | 71.46 | 71.04 | 71.27 | 89,634 | +0.22(+0.32%) |
Jul 29, 2013 | 71.30 | 71.55 | 70.87 | 71.05 | 93,451 | -0.38(-0.54%) |
Jul 26, 2013 | 71.34 | 71.45 | 71.00 | 71.43 | 111,031 | -0.17(-0.24%) |
Jul 25, 2013 | 71.23 | 71.62 | 71.04 | 71.60 | 110,677 | +0.33(+0.46%) |
Jul 24, 2013 | 72.03 | 72.03 | 71.15 | 71.28 | 138,631 | -0.49(-0.68%) |
Jul 23, 2013 | 71.95 | 71.96 | 71.59 | 71.76 | 137,409 | +0.10(+0.15%) |
Jul 22, 2013 | 71.57 | 71.87 | 71.47 | 71.66 | 138,486 | +0.19(+0.27%) |
Jul 19, 2013 | 71.31 | 71.47 | 71.22 | 71.47 | 113,382 | -0.02(-0.02%) |
Jul 18, 2013 | 71.05 | 71.64 | 71.00 | 71.48 | 169,662 | +0.70(+0.98%) |
Jul 17, 2013 | 70.80 | 71.06 | 70.55 | 70.79 | 191,327 | +0.30(+0.42%) |
Jul 16, 2013 | 70.99 | 70.99 | 70.33 | 70.49 | 128,678 | -0.35(-0.50%) |
Jul 15, 2013 | 70.66 | 70.91 | 70.55 | 70.84 | 219,753 | +0.32(+0.45%) |
Jul 12, 2013 | 70.31 | 70.63 | 70.19 | 70.52 | 138,376 | +0.23(+0.33%) |
Jul 11, 2013 | 70.34 | 70.52 | 70.00 | 70.29 | 309,706 | +0.78(+1.12%) |
Jul 10, 2013 | 69.56 | 69.69 | 69.27 | 69.52 | 137,907 | -0.05(-0.07%) |
Jul 09, 2013 | 69.55 | 69.64 | 68.97 | 69.56 | 343,922 | +0.74(+1.07%) |
Jul 08, 2013 | 68.86 | 69.03 | 68.73 | 68.83 | 185,671 | +0.33(+0.48%) |
Jul 05, 2013 | 68.47 | 68.51 | 67.61 | 68.50 | 201,674 | +0.81(+1.20%) |
Jul 03, 2013 | 67.46 | 67.85 | 67.32 | 67.69 | 141,274 | -0.02(-0.03%) |
Jul 02, 2013 | 67.85 | 68.28 | 67.38 | 67.71 | 358,607 | -0.13(-0.19%) |
Jul 01, 2013 | 67.36 | 68.12 | 67.23 | 67.84 | 143,294 | +0.92(+1.37%) |
Jun 28, 2013 | 67.05 | 67.36 | 66.74 | 66.92 | 177,421 | -0.19(-0.29%) |
Jun 27, 2013 | 66.53 | 67.24 | 66.53 | 67.11 | 191,973 | +1.03(+1.56%) |
Jun 26, 2013 | 66.27 | 66.34 | 65.80 | 66.08 | 121,291 | +0.39(+0.60%) |
Jun 25, 2013 | 65.66 | 65.84 | 64.98 | 65.69 | 173,378 | +0.84(+1.29%) |
Jun 24, 2013 | 65.09 | 65.37 | 64.24 | 64.85 | 228,850 | -0.85(-1.29%) |
Jun 21, 2013 | 65.96 | 65.97 | 64.92 | 65.69 | 186,734 | -0.03(-0.05%) |
Jun 20, 2013 | 66.67 | 66.71 | 65.51 | 65.73 | 235,131 | -1.63(-2.42%) |
Jun 19, 2013 | 68.33 | 68.33 | 67.31 | 67.36 | 186,740 | -0.93(-1.36%) |
Jun 18, 2013 | 67.66 | 68.42 | 67.63 | 68.28 | 191,011 | +0.70(+1.04%) |
Jun 17, 2013 | 67.77 | 67.95 | 67.29 | 67.58 | 84,751 | +0.31(+0.46%) |
Jun 14, 2013 | 67.70 | 67.96 | 67.07 | 67.27 | 287,084 | -0.46(-0.68%) |
Jun 13, 2013 | 66.49 | 67.87 | 66.30 | 67.73 | 105,941 | +1.28(+1.92%) |
Jun 12, 2013 | 67.56 | 67.64 | 66.32 | 66.45 | 173,227 | -0.66(-0.98%) |
Jun 11, 2013 | 67.24 | 67.60 | 66.72 | 67.11 | 166,819 | -0.73(-1.07%) |
Jun 10, 2013 | 67.98 | 68.09 | 67.44 | 67.84 | 172,151 | +0.13(+0.19%) |
Jun 07, 2013 | 67.49 | 67.80 | 67.07 | 67.71 | 174,813 | +0.64(+0.95%) |
Jun 06, 2013 | 66.41 | 67.07 | 66.12 | 67.07 | 269,197 | +0.62(+0.94%) |
Jun 05, 2013 | 67.27 | 67.27 | 66.36 | 66.45 | 169,377 | -0.96(-1.42%) |
Jun 04, 2013 | 67.95 | 68.21 | 66.91 | 67.40 | 128,623 | -0.47(-0.69%) |
Jun 03, 2013 | 67.96 | 68.13 | 67.07 | 67.88 | 198,165 | +0.10(+0.14%) |
May 31, 2013 | 67.99 | 68.63 | 67.78 | 67.78 | 126,835 | -0.59(-0.87%) |
May 30, 2013 | 68.11 | 68.55 | 67.95 | 68.37 | 87,647 | +0.49(+0.72%) |
May 29, 2013 | 68.06 | 68.23 | 67.29 | 67.88 | 171,941 | -0.58(-0.85%) |
May 28, 2013 | 68.84 | 69.15 | 68.09 | 68.47 | 112,121 | +0.62(+0.92%) |
May 24, 2013 | 67.81 | 67.91 | 67.27 | 67.84 | 161,636 | -0.15(-0.22%) |
May 23, 2013 | 67.27 | 68.12 | 66.77 | 68.00 | 220,766 | -0.09(-0.14%) |
May 22, 2013 | 69.28 | 69.77 | 67.77 | 68.09 | 150,124 | -1.08(-1.56%) |
May 21, 2013 | 69.22 | 69.39 | 68.98 | 69.17 | 101,528 | +0.05(+0.07%) |
May 20, 2013 | 68.86 | 69.41 | 68.83 | 69.12 | 122,282 | +0.13(+0.19%) |
May 17, 2013 | 68.47 | 69.02 | 68.47 | 69.00 | 270,792 | +0.78(+1.14%) |
May 16, 2013 | 68.48 | 68.74 | 68.12 | 68.22 | 106,622 | -0.37(-0.54%) |
May 15, 2013 | 68.12 | 68.72 | 68.00 | 68.59 | 141,812 | +1.15(+1.71%) |
May 13, 2013 | 67.50 | 67.61 | 67.20 | 67.44 | 147,076 | -0.14(-0.20%) |
May 10, 2013 | 67.24 | 67.59 | 67.12 | 67.57 | 104,111 | +0.45(+0.67%) |
May 09, 2013 | 67.40 | 67.52 | 67.06 | 67.12 | 95,771 | -0.30(-0.45%) |
May 08, 2013 | 67.11 | 67.44 | 67.03 | 67.43 | 189,185 | +0.18(+0.26%) |
May 07, 2013 | 66.70 | 67.25 | 66.60 | 67.25 | 156,105 | +0.67(+1.01%) |
May 06, 2013 | 66.18 | 66.68 | 66.18 | 66.58 | 404,086 | +0.42(+0.63%) |
May 03, 2013 | 66.05 | 66.53 | 65.68 | 66.17 | 392,971 | +0.91(+1.40%) |
May 02, 2013 | 64.77 | 65.33 | 64.69 | 65.25 | 76,100 | +0.74(+1.14%) |
May 01, 2013 | 65.56 | 65.65 | 64.49 | 64.52 | 328,140 | -1.22(-1.85%) |
Apr 30, 2013 | 65.35 | 65.73 | 65.06 | 65.73 | 159,363 | +0.38(+0.57%) |
Apr 29, 2013 | 65.14 | 65.47 | 65.00 | 65.36 | 131,092 | +0.49(+0.75%) |
Apr 26, 2013 | 64.97 | 65.24 | 64.63 | 64.87 | 122,307 | -0.37(-0.56%) |
Apr 25, 2013 | 65.09 | 65.53 | 65.00 | 65.24 | 149,756 | +0.29(+0.44%) |
Apr 24, 2013 | 64.51 | 64.97 | 64.38 | 64.95 | 121,971 | +0.49(+0.76%) |
Apr 23, 2013 | 64.10 | 64.47 | 63.78 | 64.46 | 106,767 | +0.84(+1.32%) |
Apr 22, 2013 | 63.51 | 63.82 | 62.67 | 63.62 | 366,074 | +0.14(+0.23%) |
Apr 19, 2013 | 63.10 | 63.50 | 62.60 | 63.48 | 161,950 | +0.67(+1.07%) |
Apr 18, 2013 | 63.19 | 63.30 | 62.54 | 62.81 | 181,784 | -0.30(-0.47%) |
Apr 17, 2013 | 63.56 | 63.80 | 62.65 | 63.10 | 182,624 | -1.04(-1.62%) |
Apr 16, 2013 | 63.67 | 64.19 | 63.45 | 64.14 | 146,401 | +0.97(+1.53%) |
Apr 15, 2013 | 65.06 | 65.09 | 63.02 | 63.18 | 215,069 | -2.25(-3.44%) |
Apr 12, 2013 | 65.53 | 65.69 | 65.13 | 65.43 | 148,078 | -0.35(-0.53%) |
Apr 11, 2013 | 65.61 | 66.01 | 65.53 | 65.77 | 147,564 | +0.16(+0.24%) |
Apr 10, 2013 | 64.90 | 65.71 | 64.86 | 65.61 | 149,607 | +0.89(+1.37%) |
Apr 09, 2013 | 64.96 | 65.04 | 64.58 | 64.73 | 166,289 | -0.05(-0.07%) |
Apr 08, 2013 | 64.19 | 64.84 | 64.03 | 64.77 | 152,765 | +0.58(+0.91%) |
Apr 05, 2013 | 63.46 | 64.20 | 63.35 | 64.19 | 181,581 | -0.13(-0.20%) |
Apr 04, 2013 | 63.84 | 64.32 | 63.73 | 64.32 | 103,904 | +0.47(+0.74%) |
Apr 03, 2013 | 64.82 | 64.89 | 63.70 | 63.85 | 214,394 | -0.90(-1.38%) |
Apr 02, 2013 | 65.49 | 65.52 | 64.57 | 64.74 | 206,695 | -0.34(-0.52%) |
Apr 01, 2013 | 65.65 | 65.77 | 64.77 | 65.08 | 274,983 | -0.60(-0.91%) |
Mar 28, 2013 | 65.64 | 65.85 | 65.44 | 65.68 | 223,723 | +0.02(+0.02%) |
Mar 27, 2013 | 65.21 | 65.69 | 64.97 | 65.66 | 98,749 | +0.06(+0.10%) |
Mar 26, 2013 | 65.57 | 65.69 | 65.33 | 65.60 | 195,821 | +0.31(+0.48%) |
Mar 25, 2013 | 65.52 | 65.82 | 64.96 | 65.29 | 247,755 | +0.01(+0.01%) |
Mar 22, 2013 | 65.39 | 65.46 | 65.19 | 65.28 | 94,754 | +0.14(+0.21%) |
Mar 21, 2013 | 65.19 | 65.57 | 65.00 | 65.14 | 146,392 | -0.46(-0.71%) |
Mar 20, 2013 | 65.49 | 65.65 | 65.34 | 65.61 | 127,870 | +0.50(+0.77%) |
Mar 19, 2013 | 65.42 | 65.55 | 64.64 | 65.10 | 137,683 | -0.17(-0.26%) |
Mar 18, 2013 | 64.99 | 65.51 | 64.77 | 65.27 | 271,406 | -0.28(-0.43%) |
Mar 15, 2013 | 65.46 | 65.63 | 65.29 | 65.55 | 329,906 | +0.06(+0.10%) |
Mar 14, 2013 | 65.03 | 65.52 | 64.99 | 65.49 | 135,638 | +0.63(+0.97%) |
Mar 13, 2013 | 64.65 | 64.95 | 64.50 | 64.85 | 107,440 | +0.27(+0.42%) |
Mar 12, 2013 | 64.61 | 64.81 | 64.43 | 64.59 | 217,198 | -0.18(-0.28%) |
Mar 11, 2013 | 64.54 | 64.78 | 64.44 | 64.77 | 372,285 | +0.10(+0.16%) |
Mar 08, 2013 | 64.71 | 64.71 | 64.26 | 64.66 | 345,031 | +0.48(+0.75%) |
Mar 07, 2013 | 63.97 | 64.18 | 63.89 | 64.18 | 206,043 | +0.26(+0.41%) |
Mar 06, 2013 | 64.01 | 64.01 | 63.73 | 63.92 | 222,846 | +0.14(+0.23%) |
Mar 05, 2013 | 63.46 | 63.89 | 63.38 | 63.77 | 439,408 | +0.70(+1.10%) |
Mar 04, 2013 | 62.85 | 63.14 | 62.55 | 63.08 | 297,647 | +0.18(+0.28%) |
Mar 01, 2013 | 62.56 | 63.02 | 62.02 | 62.90 | 192,895 | +0.09(+0.14%) |
Feb 28, 2013 | 63.00 | 63.29 | 62.82 | 62.82 | 128,232 | -0.02(-0.03%) |
Feb 27, 2013 | 62.12 | 63.08 | 62.12 | 62.83 | 165,587 | +0.67(+1.08%) |
Feb 26, 2013 | 62.11 | 62.31 | 61.70 | 62.16 | 124,125 | +0.34(+0.56%) |
Feb 25, 2013 | 63.59 | 63.61 | 61.82 | 61.82 | 188,162 | -1.32(-2.09%) |
Feb 22, 2013 | 62.78 | 63.14 | 62.73 | 63.14 | 159,799 | +0.67(+1.07%) |
Feb 21, 2013 | 62.95 | 63.01 | 62.18 | 62.46 | 169,453 | -0.62(-0.99%) |
Feb 20, 2013 | 64.26 | 64.26 | 63.02 | 63.09 | 149,345 | -1.13(-1.76%) |
Feb 19, 2013 | 63.81 | 64.21 | 63.81 | 64.21 | 242,397 | +0.53(+0.83%) |
Feb 15, 2013 | 63.63 | 63.82 | 63.54 | 63.69 | 204,243 | +0.02(+0.04%) |
Feb 14, 2013 | 63.32 | 63.75 | 63.32 | 63.66 | 118,228 | +0.20(+0.31%) |
Feb 13, 2013 | 63.34 | 63.53 | 63.22 | 63.46 | 114,272 | +0.24(+0.38%) |
Feb 12, 2013 | 62.91 | 63.25 | 62.86 | 63.22 | 266,831 | +0.38(+0.61%) |
Feb 11, 2013 | 62.82 | 62.85 | 62.58 | 62.84 | 275,717 | +0.04(+0.06%) |
Feb 08, 2013 | 62.49 | 62.83 | 62.49 | 62.80 | 141,831 | +0.43(+0.69%) |
Feb 07, 2013 | 62.49 | 62.53 | 61.98 | 62.37 | 185,605 | -0.12(-0.19%) |
Feb 06, 2013 | 61.86 | 62.49 | 61.78 | 62.49 | 247,227 | +0.81(+1.31%) |
Feb 04, 2013 | 62.05 | 62.19 | 61.57 | 61.68 | 182,753 | -0.69(-1.10%) |
Feb 01, 2013 | 62.24 | 62.53 | 62.09 | 62.37 | 175,186 | +0.55(+0.89%) |
Jan 31, 2013 | 61.40 | 61.89 | 61.34 | 61.82 | 134,947 | +0.34(+0.56%) |
Jan 30, 2013 | 61.69 | 61.97 | 61.32 | 61.47 | 153,670 | -0.53(-0.85%) |
Jan 29, 2013 | 61.94 | 62.02 | 61.80 | 62.00 | 216,046 | +0.12(+0.19%) |
Jan 28, 2013 | 61.94 | 61.99 | 61.48 | 61.88 | 298,595 | +0.17(+0.27%) |
Jan 25, 2013 | 61.82 | 61.82 | 61.43 | 61.71 | 233,429 | +0.25(+0.40%) |
Jan 24, 2013 | 61.41 | 61.77 | 61.27 | 61.46 | 162,457 | +0.12(+0.19%) |
Jan 23, 2013 | 61.48 | 61.49 | 61.31 | 61.35 | 181,347 | -0.13(-0.20%) |
Jan 22, 2013 | 60.99 | 61.47 | 60.98 | 61.47 | 259,615 | +0.54(+0.88%) |
Jan 18, 2013 | 60.80 | 60.99 | 60.64 | 60.94 | 174,215 | +0.18(+0.30%) |
Jan 17, 2013 | 60.55 | 60.87 | 60.47 | 60.75 | 247,717 | +0.52(+0.86%) |
Jan 16, 2013 | 60.23 | 60.36 | 60.07 | 60.23 | 96,894 | -0.11(-0.19%) |
Jan 15, 2013 | 59.82 | 60.41 | 59.79 | 60.35 | 147,658 | +0.22(+0.37%) |
Jan 14, 2013 | 59.93 | 60.22 | 59.91 | 60.12 | 254,945 | +0.10(+0.17%) |
Jan 11, 2013 | 60.10 | 60.13 | 59.80 | 60.02 | 196,302 | -0.10(-0.17%) |
Jan 10, 2013 | 60.25 | 60.29 | 59.89 | 60.12 | 152,469 | +0.17(+0.28%) |
Jan 09, 2013 | 59.98 | 60.09 | 59.90 | 59.95 | 216,686 | +0.15(+0.25%) |
Jan 08, 2013 | 59.92 | 60.05 | 59.63 | 59.80 | 192,546 | -0.17(-0.28%) |
Jan 07, 2013 | 60.04 | 60.11 | 59.87 | 59.97 | 328,153 | -0.28(-0.46%) |
Jan 04, 2013 | 60.05 | 60.36 | 59.81 | 60.25 | 369,917 | +0.42(+0.69%) |
Jan 03, 2013 | 59.76 | 60.10 | 59.62 | 59.83 | 336,864 | +0.11(+0.19%) |