Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.48 | 60.64 | 60.64 | 60.64 | 1,155,949 | +0.30(+0.49%) |
Dec 30, 2013 | 59.07 | 60.43 | 58.84 | 60.34 | 1,663,720 | +1.22(+2.06%) |
Dec 27, 2013 | 58.69 | 59.48 | 58.69 | 59.12 | 924,902 | +0.41(+0.70%) |
Dec 26, 2013 | 58.55 | 58.80 | 58.13 | 58.71 | 830,715 | +0.06(+0.10%) |
Dec 24, 2013 | 58.63 | 58.75 | 58.24 | 58.65 | 773,943 | -0.05(-0.08%) |
Dec 23, 2013 | 59.28 | 59.38 | 58.32 | 58.70 | 1,658,920 | -0.48(-0.81%) |
Dec 20, 2013 | 56.89 | 59.24 | 56.79 | 59.18 | 3,467,174 | +2.50(+4.41%) |
Dec 19, 2013 | 56.92 | 57.38 | 56.63 | 56.68 | 1,545,208 | -0.11(-0.19%) |
Dec 18, 2013 | 55.45 | 56.81 | 55.44 | 56.78 | 2,299,103 | +1.25(+2.24%) |
Dec 17, 2013 | 56.08 | 56.12 | 55.31 | 55.54 | 1,406,827 | -0.75(-1.33%) |
Dec 16, 2013 | 55.62 | 56.50 | 55.51 | 56.28 | 1,868,545 | +0.69(+1.24%) |
Dec 13, 2013 | 55.12 | 55.77 | 54.92 | 55.59 | 2,226,617 | +0.58(+1.06%) |
Dec 12, 2013 | 55.33 | 55.42 | 54.55 | 55.01 | 2,601,173 | -0.53(-0.95%) |
Dec 11, 2013 | 56.63 | 56.68 | 55.48 | 55.54 | 1,398,549 | -0.99(-1.75%) |
Dec 10, 2013 | 56.52 | 56.88 | 56.12 | 56.52 | 1,590,251 | -0.35(-0.62%) |
Dec 09, 2013 | 57.54 | 57.94 | 56.68 | 56.88 | 1,971,927 | -0.67(-1.17%) |
Dec 06, 2013 | 56.95 | 57.89 | 56.63 | 57.55 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 57.30 | 57.52 | 55.99 | 56.38 | 2,008,194 | -1.14(-1.98%) |
Dec 04, 2013 | 55.17 | 58.03 | 55.17 | 57.52 | 3,086,739 | +1.76(+3.16%) |
Dec 03, 2013 | 55.65 | 56.16 | 55.48 | 55.76 | 1,462,540 | -0.01(-0.02%) |
Dec 02, 2013 | 56.57 | 56.98 | 55.71 | 55.77 | 0 | -1.10(-1.94%) |
Nov 29, 2013 | 56.96 | 57.24 | 56.20 | 56.87 | 0 | +0.38(+0.68%) |
Nov 27, 2013 | 56.27 | 56.65 | 55.84 | 56.49 | 0 | +0.14(+0.26%) |
Nov 26, 2013 | 56.46 | 56.68 | 56.01 | 56.34 | 0 | -0.09(-0.15%) |
Nov 25, 2013 | 56.47 | 56.55 | 55.83 | 56.43 | 1,762,878 | -0.13(-0.24%) |
Nov 22, 2013 | 56.16 | 56.72 | 55.70 | 56.56 | 0 | +0.35(+0.61%) |
Nov 21, 2013 | 55.26 | 56.28 | 54.93 | 56.22 | 2,177,837 | +1.19(+2.16%) |
Nov 20, 2013 | 54.09 | 55.24 | 54.07 | 55.03 | 0 | +0.81(+1.50%) |
Nov 19, 2013 | 54.86 | 54.93 | 53.94 | 54.21 | 2,368,977 | -0.59(-1.08%) |
Nov 18, 2013 | 54.68 | 55.26 | 54.14 | 54.81 | 0 | +0.26(+0.47%) |
Nov 15, 2013 | 52.81 | 54.99 | 52.76 | 54.55 | 0 | +1.86(+3.53%) |
Nov 14, 2013 | 55.32 | 55.39 | 52.27 | 52.69 | 13,865,561 | -2.93(-5.27%) |
Nov 13, 2013 | 58.15 | 59.09 | 53.33 | 55.62 | 16,797,876 | -2.81(-4.81%) |
Nov 12, 2013 | 57.48 | 58.60 | 57.29 | 58.43 | 0 | +0.69(+1.20%) |
Nov 11, 2013 | 57.08 | 57.91 | 56.88 | 57.74 | 1,491,198 | +0.42(+0.74%) |
Nov 08, 2013 | 57.33 | 57.85 | 56.54 | 57.32 | 0 | +0.09(+0.15%) |
Nov 07, 2013 | 57.74 | 58.29 | 57.10 | 57.23 | 3,572,221 | -0.03(-0.05%) |
Nov 06, 2013 | 55.16 | 57.48 | 55.15 | 57.26 | 3,731,364 | +2.26(+4.11%) |
Nov 05, 2013 | 55.24 | 55.34 | 54.75 | 55.00 | 1,838,089 | -0.28(-0.50%) |
Nov 04, 2013 | 54.85 | 55.49 | 54.66 | 55.28 | 3,015,631 | +0.81(+1.48%) |
Nov 01, 2013 | 54.77 | 54.89 | 54.21 | 54.47 | 0 | +0.04(+0.07%) |
Oct 31, 2013 | 54.54 | 55.17 | 54.29 | 54.43 | 2,501,952 | -0.23(-0.42%) |
Oct 30, 2013 | 54.80 | 55.36 | 54.38 | 54.66 | 1,764,231 | -0.18(-0.33%) |
Oct 29, 2013 | 55.30 | 55.68 | 54.69 | 54.85 | 3,082,769 | -0.46(-0.83%) |
Oct 28, 2013 | 55.72 | 55.82 | 55.11 | 55.31 | 2,626,809 | -0.28(-0.50%) |
Oct 25, 2013 | 56.39 | 56.64 | 55.47 | 55.59 | 0 | -0.78(-1.38%) |
Oct 24, 2013 | 55.73 | 57.28 | 54.63 | 56.36 | 6,791,954 | +2.61(+4.85%) |
Oct 23, 2013 | 54.17 | 54.66 | 53.13 | 53.75 | 5,199,869 | -0.57(-1.04%) |
Oct 22, 2013 | 54.91 | 55.00 | 53.96 | 54.32 | 5,139,954 | -0.23(-0.42%) |
Oct 21, 2013 | 54.96 | 55.32 | 54.50 | 54.55 | 2,902,049 | -0.35(-0.63%) |
Oct 18, 2013 | 54.47 | 55.18 | 54.31 | 54.89 | 4,103,400 | +0.01(+0.02%) |
Oct 17, 2013 | 54.55 | 54.94 | 54.15 | 54.89 | 5,494,315 | +0.04(+0.07%) |
Oct 16, 2013 | 54.96 | 55.33 | 54.66 | 54.85 | 4,630,743 | +0.07(+0.12%) |
Oct 15, 2013 | 56.05 | 56.08 | 54.60 | 54.78 | 5,044,547 | -1.34(-2.39%) |
Oct 14, 2013 | 56.15 | 56.58 | 55.98 | 56.12 | 3,908,223 | -0.52(-0.91%) |
Oct 11, 2013 | 56.59 | 57.36 | 56.32 | 56.64 | 0 | +0.32(+0.56%) |
Oct 10, 2013 | 55.95 | 57.03 | 55.60 | 56.32 | 16,108,153 | -7.58(-11.87%) |
Oct 09, 2013 | 65.15 | 65.19 | 63.73 | 63.91 | 3,430,935 | -0.91(-1.41%) |
Oct 08, 2013 | 67.37 | 67.72 | 64.62 | 64.82 | 3,273,249 | -2.72(-4.03%) |
Oct 07, 2013 | 67.74 | 68.78 | 67.11 | 67.54 | 0 | -0.03(-0.04%) |
Oct 04, 2013 | 65.94 | 67.89 | 65.89 | 67.57 | 0 | +1.54(+2.34%) |
Oct 03, 2013 | 67.49 | 67.89 | 65.68 | 66.03 | 2,002,765 | -1.83(-2.70%) |
Oct 02, 2013 | 67.66 | 68.26 | 67.38 | 67.86 | 1,164,676 | -0.14(-0.21%) |
Oct 01, 2013 | 67.83 | 68.34 | 67.66 | 68.00 | 822,734 | +0.31(+0.45%) |
Sep 30, 2013 | 67.20 | 67.93 | 66.53 | 67.69 | 1,518,849 | -0.18(-0.27%) |
Sep 27, 2013 | 68.77 | 69.29 | 67.79 | 67.88 | 0 | -1.21(-1.75%) |
Sep 26, 2013 | 68.82 | 69.63 | 68.82 | 69.08 | 1,577,417 | +0.30(+0.43%) |
Sep 25, 2013 | 69.55 | 69.93 | 68.72 | 68.79 | 1,494,629 | -0.52(-0.75%) |
Sep 24, 2013 | 70.50 | 70.59 | 68.75 | 69.30 | 2,915,555 | -2.00(-2.81%) |
Sep 23, 2013 | 72.68 | 72.85 | 71.27 | 71.31 | 1,252,285 | -1.63(-2.23%) |
Sep 20, 2013 | 73.56 | 73.97 | 72.80 | 72.94 | 0 | -0.24(-0.33%) |
Sep 19, 2013 | 72.38 | 73.56 | 72.18 | 73.18 | 1,885,519 | +1.32(+1.84%) |
Sep 18, 2013 | 71.01 | 72.02 | 70.78 | 71.85 | 904,639 | +0.91(+1.28%) |
Sep 17, 2013 | 70.76 | 71.20 | 70.35 | 70.94 | 0 | +0.35(+0.49%) |
Sep 16, 2013 | 71.42 | 71.36 | 70.41 | 70.60 | 0 | -0.14(-0.20%) |
Sep 13, 2013 | 70.81 | 70.81 | 69.81 | 70.74 | 0 | +0.07(+0.09%) |
Sep 12, 2013 | 69.90 | 71.24 | 69.70 | 70.67 | 1,745,012 | +1.17(+1.68%) |
Sep 11, 2013 | 68.79 | 69.90 | 68.79 | 69.51 | 1,161,626 | +0.61(+0.89%) |
Sep 10, 2013 | 69.45 | 69.62 | 68.49 | 68.89 | 1,310,053 | -0.10(-0.14%) |
Sep 09, 2013 | 68.72 | 69.16 | 68.27 | 68.99 | 0 | +0.56(+0.81%) |
Sep 06, 2013 | 68.16 | 68.87 | 67.12 | 68.43 | 0 | +0.30(+0.44%) |
Sep 05, 2013 | 68.20 | 68.74 | 67.93 | 68.13 | 752,902 | -0.22(-0.32%) |
Sep 04, 2013 | 68.19 | 68.56 | 67.59 | 68.35 | 889,619 | +0.10(+0.14%) |
Sep 03, 2013 | 68.60 | 69.41 | 67.60 | 68.26 | 897,476 | +0.41(+0.61%) |
Aug 30, 2013 | 68.53 | 69.05 | 67.64 | 67.85 | 0 | -0.39(-0.58%) |
Aug 29, 2013 | 67.39 | 68.84 | 66.96 | 68.24 | 795,706 | +0.88(+1.31%) |
Aug 28, 2013 | 67.57 | 68.12 | 67.30 | 67.36 | 745,477 | -0.08(-0.11%) |
Aug 27, 2013 | 68.47 | 68.60 | 67.27 | 67.43 | 1,185,067 | -1.59(-2.31%) |
Aug 26, 2013 | 70.43 | 70.43 | 68.96 | 69.03 | 1,211,061 | -0.68(-0.98%) |
Aug 23, 2013 | 69.74 | 70.41 | 69.51 | 69.71 | 0 | -0.50(-0.71%) |
Aug 22, 2013 | 68.88 | 70.31 | 68.83 | 70.21 | 919,823 | +1.47(+2.13%) |
Aug 21, 2013 | 68.47 | 69.21 | 68.23 | 68.74 | 0 | -0.04(-0.06%) |
Aug 20, 2013 | 68.57 | 69.23 | 68.24 | 68.78 | 1,287,584 | +0.23(+0.34%) |
Aug 19, 2013 | 68.76 | 69.60 | 68.41 | 68.55 | 2,009,625 | -0.10(-0.14%) |
Aug 16, 2013 | 69.48 | 69.73 | 68.63 | 68.64 | 0 | -0.93(-1.34%) |
Aug 15, 2013 | 69.55 | 69.73 | 69.08 | 69.57 | 1,833,153 | -0.94(-1.33%) |
Aug 14, 2013 | 70.69 | 70.75 | 69.86 | 70.51 | 0 | -0.12(-0.16%) |
Aug 13, 2013 | 70.58 | 71.00 | 69.67 | 70.63 | 1,018,924 | +0.32(+0.45%) |
Aug 12, 2013 | 69.46 | 70.56 | 69.38 | 70.31 | 1,119,974 | +0.36(+0.52%) |
Aug 09, 2013 | 69.65 | 70.17 | 69.35 | 69.95 | 1,158,486 | +0.14(+0.21%) |
Aug 08, 2013 | 69.45 | 70.15 | 69.20 | 69.80 | 1,209,371 | +0.80(+1.15%) |
Aug 07, 2013 | 69.35 | 69.83 | 68.81 | 69.01 | 1,155,884 | -0.69(-0.99%) |
Aug 06, 2013 | 69.85 | 70.17 | 69.27 | 69.70 | 1,515,797 | -0.37(-0.53%) |
Aug 05, 2013 | 69.93 | 70.47 | 69.71 | 70.07 | 1,245,390 | -0.03(-0.04%) |
Aug 02, 2013 | 70.03 | 70.70 | 69.81 | 70.10 | 2,364,342 | +0.30(+0.43%) |
Aug 01, 2013 | 69.29 | 70.68 | 69.29 | 69.80 | 2,727,624 | +0.76(+1.10%) |
Jul 31, 2013 | 67.71 | 69.27 | 67.40 | 69.05 | 0 | +1.39(+2.05%) |
Jul 30, 2013 | 66.50 | 67.94 | 66.19 | 67.66 | 0 | +1.52(+2.31%) |
Jul 29, 2013 | 64.63 | 66.24 | 64.63 | 66.13 | 0 | +1.15(+1.77%) |
Jul 26, 2013 | 65.10 | 65.10 | 63.80 | 64.98 | 0 | -0.19(-0.29%) |
Jul 25, 2013 | 67.54 | 67.74 | 64.21 | 65.17 | 0 | +0.47(+0.73%) |
Jul 24, 2013 | 64.25 | 65.43 | 64.23 | 64.70 | 3,774,137 | +1.36(+2.15%) |
Jul 23, 2013 | 63.35 | 63.86 | 63.13 | 63.34 | 1,632,910 | +0.07(+0.11%) |
Jul 22, 2013 | 62.43 | 63.34 | 62.38 | 63.27 | 0 | +0.89(+1.43%) |
Jul 19, 2013 | 61.98 | 62.55 | 61.88 | 62.38 | 0 | +0.30(+0.48%) |
Jul 18, 2013 | 62.02 | 62.89 | 61.78 | 62.08 | 0 | -0.69(-1.10%) |
Jul 17, 2013 | 63.95 | 64.19 | 62.73 | 62.78 | 1,605,534 | -0.96(-1.50%) |
Jul 16, 2013 | 63.73 | 63.87 | 63.05 | 63.73 | 0 | -0.08(-0.12%) |
Jul 15, 2013 | 64.44 | 64.49 | 63.08 | 63.81 | 0 | -0.81(-1.26%) |
Jul 12, 2013 | 64.18 | 64.93 | 64.05 | 64.63 | 0 | +0.58(+0.90%) |
Jul 11, 2013 | 63.32 | 64.30 | 63.01 | 64.05 | 0 | +1.46(+2.33%) |
Jul 10, 2013 | 61.42 | 62.62 | 61.23 | 62.59 | 1,828,700 | +1.08(+1.76%) |
Jul 09, 2013 | 60.93 | 61.63 | 60.71 | 61.51 | 0 | +0.81(+1.34%) |
Jul 08, 2013 | 61.08 | 61.08 | 60.41 | 60.69 | 0 | -0.05(-0.08%) |
Jul 05, 2013 | 59.74 | 60.76 | 59.40 | 60.74 | 0 | +1.40(+2.36%) |
Jul 03, 2013 | 58.09 | 59.53 | 58.00 | 59.34 | 0 | +0.77(+1.31%) |
Jul 02, 2013 | 58.76 | 59.38 | 58.10 | 58.58 | 0 | -0.09(-0.15%) |
Jul 01, 2013 | 58.17 | 59.10 | 58.07 | 58.66 | 0 | +0.80(+1.38%) |
Jun 28, 2013 | 58.01 | 58.35 | 56.91 | 57.87 | 1,867,020 | -0.41(-0.71%) |
Jun 27, 2013 | 57.36 | 58.42 | 57.34 | 58.28 | 0 | +1.10(+1.93%) |
Jun 26, 2013 | 56.65 | 58.11 | 56.49 | 57.18 | 0 | +1.05(+1.88%) |
Jun 25, 2013 | 56.27 | 57.07 | 56.00 | 56.12 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 57.05 | 57.22 | 55.93 | 56.12 | 0 | -1.39(-2.41%) |
Jun 21, 2013 | 58.77 | 58.77 | 57.11 | 57.51 | 3,970,978 | -1.23(-2.09%) |
Jun 20, 2013 | 58.58 | 59.76 | 58.39 | 58.74 | 0 | +0.02(+0.03%) |
Jun 19, 2013 | 59.76 | 60.12 | 58.72 | 58.72 | 0 | -0.91(-1.53%) |
Jun 18, 2013 | 58.99 | 59.81 | 58.87 | 59.63 | 2,425,159 | +0.81(+1.39%) |
Jun 17, 2013 | 59.21 | 59.65 | 58.72 | 58.82 | 0 | +0.12(+0.20%) |
Jun 14, 2013 | 59.40 | 59.63 | 58.58 | 58.70 | 0 | -0.70(-1.18%) |
Jun 13, 2013 | 59.29 | 59.60 | 58.79 | 59.40 | 1,921,830 | +0.01(+0.02%) |
Jun 12, 2013 | 60.80 | 60.92 | 59.26 | 59.39 | 1,276,992 | -0.81(-1.34%) |
Jun 11, 2013 | 60.36 | 61.12 | 59.74 | 60.20 | 1,702,536 | -0.56(-0.92%) |
Jun 10, 2013 | 60.84 | 61.10 | 60.10 | 60.75 | 0 | -0.23(-0.38%) |
Jun 07, 2013 | 59.88 | 61.14 | 59.88 | 60.98 | 0 | +0.77(+1.27%) |
Jun 06, 2013 | 60.10 | 60.31 | 58.58 | 60.22 | 0 | -0.03(-0.05%) |
Jun 05, 2013 | 61.07 | 61.68 | 60.15 | 60.24 | 0 | +0.41(+0.69%) |
Jun 04, 2013 | 60.52 | 60.71 | 59.44 | 59.83 | 0 | -0.89(-1.47%) |
Jun 03, 2013 | 61.72 | 62.08 | 59.92 | 60.72 | 2,298,179 | -1.00(-1.62%) |
May 31, 2013 | 62.08 | 62.73 | 61.69 | 61.72 | 1,352,327 | -0.90(-1.44%) |
May 30, 2013 | 61.78 | 62.92 | 61.38 | 62.62 | 0 | +1.04(+1.68%) |
May 29, 2013 | 61.36 | 62.16 | 61.36 | 61.59 | 1,656,784 | -0.28(-0.45%) |
May 28, 2013 | 61.29 | 62.61 | 61.25 | 61.86 | 1,793,517 | +1.05(+1.73%) |
May 24, 2013 | 60.43 | 61.56 | 60.02 | 60.81 | 0 | -0.21(-0.35%) |
May 23, 2013 | 60.94 | 61.72 | 60.73 | 61.02 | 1,932,279 | -0.73(-1.18%) |
May 22, 2013 | 63.54 | 63.80 | 61.56 | 61.75 | 0 | -1.88(-2.95%) |
May 21, 2013 | 63.62 | 64.12 | 62.92 | 63.63 | 0 | +0.17(+0.27%) |
May 20, 2013 | 64.11 | 64.31 | 63.01 | 63.46 | 0 | -0.62(-0.97%) |
May 17, 2013 | 64.32 | 64.93 | 63.62 | 64.08 | 0 | +0.01(+0.01%) |
May 16, 2013 | 62.78 | 65.00 | 62.78 | 64.07 | 3,513,699 | +1.59(+2.55%) |
May 15, 2013 | 63.02 | 63.12 | 62.13 | 62.48 | 0 | -0.60(-0.96%) |
May 13, 2013 | 63.57 | 63.71 | 62.85 | 63.08 | 0 | -0.73(-1.14%) |
May 10, 2013 | 62.91 | 63.83 | 62.79 | 63.81 | 0 | +0.97(+1.54%) |
May 09, 2013 | 62.36 | 63.25 | 61.47 | 62.84 | 2,877,742 | +0.94(+1.52%) |
May 08, 2013 | 61.10 | 61.94 | 61.10 | 61.90 | 0 | +0.43(+0.70%) |
May 07, 2013 | 61.46 | 62.05 | 61.17 | 61.47 | 0 | -0.05(-0.08%) |
May 06, 2013 | 61.21 | 61.58 | 60.90 | 61.52 | 0 | +0.65(+1.07%) |
May 03, 2013 | 60.91 | 61.17 | 60.15 | 60.87 | 0 | +0.72(+1.20%) |
May 02, 2013 | 59.58 | 60.21 | 59.06 | 60.15 | 0 | +0.51(+0.85%) |
May 01, 2013 | 59.41 | 60.24 | 59.33 | 59.64 | 0 | +0.05(+0.08%) |
Apr 30, 2013 | 59.13 | 60.25 | 58.96 | 59.59 | 0 | +0.01(+0.02%) |
Apr 29, 2013 | 59.33 | 59.89 | 58.99 | 59.58 | 2,186,286 | +0.34(+0.57%) |
Apr 26, 2013 | 60.29 | 60.34 | 59.14 | 59.25 | 3,204,014 | -1.09(-1.81%) |
Apr 25, 2013 | 61.60 | 62.12 | 59.64 | 60.34 | 9,458,002 | -4.53(-6.98%) |
Apr 24, 2013 | 64.61 | 65.42 | 64.50 | 64.87 | 3,539,052 | -0.15(-0.24%) |
Apr 23, 2013 | 64.87 | 65.52 | 64.29 | 65.02 | 1,663,026 | +0.64(+1.00%) |
Apr 22, 2013 | 64.62 | 64.81 | 63.73 | 64.38 | 1,316,388 | -0.02(-0.03%) |
Apr 19, 2013 | 64.37 | 65.03 | 63.46 | 64.40 | 2,591,540 | -0.15(-0.24%) |
Apr 18, 2013 | 66.29 | 66.48 | 64.44 | 64.55 | 1,894,369 | -1.67(-2.52%) |
Apr 17, 2013 | 67.48 | 68.31 | 65.80 | 66.22 | 2,370,345 | -1.95(-2.86%) |
Apr 16, 2013 | 66.55 | 68.22 | 66.25 | 68.16 | 2,571,266 | +2.05(+3.10%) |
Apr 15, 2013 | 67.31 | 67.72 | 65.96 | 66.11 | 2,094,632 | -1.37(-2.03%) |
Apr 12, 2013 | 66.69 | 67.53 | 66.11 | 67.48 | 2,734,707 | +1.21(+1.82%) |
Apr 11, 2013 | 65.62 | 66.59 | 65.05 | 66.27 | 2,702,126 | +0.36(+0.55%) |
Apr 10, 2013 | 64.79 | 66.39 | 64.45 | 65.91 | 2,405,123 | +1.47(+2.28%) |
Apr 09, 2013 | 65.41 | 65.55 | 63.92 | 64.44 | 2,794,851 | -0.79(-1.21%) |
Apr 08, 2013 | 66.17 | 66.33 | 64.07 | 65.23 | 2,598,510 | -0.82(-1.25%) |
Apr 05, 2013 | 64.11 | 66.22 | 61.36 | 66.05 | 3,662,412 | -0.80(-1.19%) |
Apr 04, 2013 | 67.39 | 67.54 | 66.43 | 66.85 | 1,467,246 | -0.69(-1.02%) |
Apr 03, 2013 | 68.63 | 68.74 | 67.39 | 67.54 | 1,809,301 | -1.02(-1.48%) |
Apr 02, 2013 | 68.80 | 69.20 | 67.89 | 68.56 | 1,694,166 | +0.08(+0.11%) |
Apr 01, 2013 | 69.33 | 69.65 | 68.27 | 68.48 | 1,216,191 | -0.69(-1.00%) |
Mar 28, 2013 | 68.06 | 69.28 | 67.39 | 69.17 | 2,232,606 | +0.72(+1.05%) |
Mar 27, 2013 | 67.49 | 68.87 | 66.92 | 68.45 | 1,487,135 | +0.39(+0.58%) |
Mar 26, 2013 | 67.70 | 68.23 | 66.95 | 68.06 | 2,826,239 | +0.84(+1.26%) |
Mar 25, 2013 | 68.15 | 68.42 | 67.00 | 67.21 | 2,654,885 | -0.86(-1.27%) |
Mar 22, 2013 | 69.15 | 69.15 | 67.88 | 68.08 | 1,861,682 | -0.96(-1.39%) |
Mar 21, 2013 | 68.58 | 69.45 | 68.09 | 69.04 | 1,835,678 | -0.53(-0.76%) |
Mar 20, 2013 | 69.19 | 69.87 | 68.70 | 69.56 | 1,434,825 | +1.21(+1.77%) |
Mar 19, 2013 | 69.43 | 69.51 | 67.60 | 68.35 | 2,117,926 | -0.85(-1.23%) |
Mar 18, 2013 | 69.83 | 70.15 | 69.04 | 69.21 | 2,148,174 | -1.53(-2.17%) |
Mar 15, 2013 | 71.68 | 72.38 | 70.69 | 70.74 | 2,246,776 | -1.30(-1.81%) |
Mar 14, 2013 | 71.50 | 72.31 | 70.90 | 72.05 | 1,353,153 | +0.58(+0.80%) |
Mar 13, 2013 | 71.24 | 71.85 | 70.36 | 71.47 | 1,497,137 | +0.48(+0.68%) |
Mar 12, 2013 | 72.09 | 72.09 | 70.35 | 70.99 | 1,058,521 | -0.58(-0.80%) |
Mar 11, 2013 | 71.03 | 71.89 | 71.03 | 71.57 | 920,905 | +0.21(+0.30%) |
Mar 08, 2013 | 71.64 | 71.85 | 70.96 | 71.36 | 1,154,121 | +0.16(+0.23%) |
Mar 07, 2013 | 71.26 | 71.58 | 70.73 | 71.19 | 753,609 | -0.07(-0.09%) |
Mar 06, 2013 | 71.09 | 71.38 | 70.58 | 71.26 | 1,015,074 | +0.47(+0.66%) |
Mar 05, 2013 | 70.24 | 71.16 | 70.09 | 70.79 | 1,258,803 | +0.91(+1.30%) |
Mar 04, 2013 | 68.35 | 69.88 | 67.83 | 69.88 | 1,724,606 | +1.47(+2.14%) |
Mar 01, 2013 | 67.99 | 68.99 | 67.00 | 68.41 | 2,552,207 | +0.44(+0.65%) |
Feb 28, 2013 | 68.64 | 68.87 | 67.81 | 67.97 | 2,181,111 | -0.13(-0.20%) |
Feb 27, 2013 | 67.84 | 68.70 | 67.25 | 68.11 | 1,589,907 | +0.27(+0.40%) |
Feb 26, 2013 | 68.54 | 69.71 | 67.11 | 67.84 | 2,655,617 | -0.43(-0.63%) |
Feb 25, 2013 | 70.23 | 71.04 | 68.08 | 68.27 | 1,666,128 | -1.63(-2.33%) |
Feb 22, 2013 | 69.02 | 69.96 | 68.54 | 69.90 | 1,218,546 | +1.45(+2.11%) |
Feb 21, 2013 | 68.96 | 69.02 | 67.52 | 68.45 | 1,803,435 | -0.74(-1.07%) |
Feb 20, 2013 | 70.47 | 70.84 | 69.05 | 69.19 | 1,532,752 | -1.24(-1.76%) |
Feb 19, 2013 | 69.74 | 70.51 | 69.55 | 70.43 | 1,567,287 | +0.81(+1.16%) |
Feb 15, 2013 | 68.98 | 70.34 | 68.85 | 69.62 | 2,390,029 | +0.58(+0.85%) |
Feb 14, 2013 | 69.07 | 69.46 | 68.66 | 69.04 | 1,610,035 | -0.36(-0.52%) |
Feb 13, 2013 | 70.37 | 70.40 | 68.50 | 69.40 | 1,848,877 | -1.15(-1.63%) |
Feb 12, 2013 | 69.67 | 70.85 | 69.28 | 70.55 | 1,776,981 | +1.14(+1.64%) |
Feb 11, 2013 | 69.73 | 70.07 | 69.06 | 69.41 | 1,529,474 | -0.49(-0.70%) |
Feb 08, 2013 | 68.89 | 70.37 | 68.87 | 69.90 | 1,623,688 | +0.99(+1.43%) |
Feb 07, 2013 | 69.47 | 69.80 | 68.17 | 68.91 | 2,026,347 | -0.74(-1.06%) |
Feb 06, 2013 | 69.68 | 70.38 | 69.43 | 69.65 | 1,869,194 | -0.03(-0.04%) |
Feb 04, 2013 | 70.81 | 71.48 | 69.22 | 69.68 | 3,209,635 | -1.29(-1.82%) |
Feb 01, 2013 | 70.25 | 71.89 | 69.05 | 70.97 | 3,726,522 | +0.83(+1.19%) |
Jan 31, 2013 | 72.18 | 72.38 | 69.68 | 70.14 | 6,301,318 | +5.92(+9.23%) |
Jan 30, 2013 | 65.89 | 65.96 | 63.96 | 64.21 | 4,985,151 | -1.68(-2.55%) |
Jan 29, 2013 | 64.23 | 67.06 | 63.46 | 65.89 | 4,784,277 | -2.57(-3.75%) |
Jan 28, 2013 | 68.91 | 69.05 | 68.01 | 68.46 | 2,108,723 | -0.13(-0.20%) |
Jan 25, 2013 | 66.76 | 68.75 | 66.18 | 68.59 | 2,317,483 | +2.03(+3.05%) |
Jan 24, 2013 | 66.23 | 67.86 | 65.81 | 66.56 | 2,967,340 | +0.56(+0.84%) |
Jan 23, 2013 | 65.28 | 66.60 | 64.86 | 66.01 | 2,263,781 | +1.23(+1.89%) |
Jan 22, 2013 | 64.95 | 65.20 | 64.39 | 64.78 | 2,078,057 | -0.08(-0.12%) |
Jan 18, 2013 | 65.79 | 66.12 | 64.41 | 64.86 | 2,673,132 | -0.92(-1.40%) |
Jan 17, 2013 | 66.55 | 66.79 | 65.67 | 65.78 | 1,786,569 | -0.25(-0.38%) |
Jan 16, 2013 | 66.39 | 66.78 | 65.76 | 66.03 | 2,196,201 | -0.81(-1.22%) |
Jan 15, 2013 | 67.08 | 67.16 | 65.19 | 66.84 | 3,221,439 | -0.95(-1.40%) |
Jan 14, 2013 | 68.52 | 69.52 | 66.98 | 67.79 | 2,304,951 | -0.73(-1.06%) |
Jan 11, 2013 | 67.62 | 68.65 | 67.44 | 68.52 | 3,523,486 | +0.95(+1.40%) |
Jan 10, 2013 | 68.15 | 68.52 | 66.32 | 67.57 | 2,678,214 | -0.26(-0.38%) |
Jan 09, 2013 | 66.73 | 68.02 | 66.73 | 67.83 | 3,643,880 | +2.20(+3.35%) |
Jan 08, 2013 | 65.37 | 65.97 | 64.46 | 65.63 | 2,819,921 | +0.29(+0.44%) |
Jan 07, 2013 | 64.28 | 65.72 | 63.06 | 65.34 | 2,831,281 | +1.54(+2.42%) |
Jan 04, 2013 | 63.34 | 64.31 | 62.81 | 63.80 | 1,798,935 | +0.66(+1.04%) |
Jan 03, 2013 | 65.43 | 65.56 | 62.95 | 63.14 | 2,685,386 | -2.21(-3.38%) |