Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.48 | 60.81 | 60.25 | 60.76 | 4,928,440 | -0.32(-0.53%) |
Sep 27, 2013 | 60.83 | 61.18 | 60.66 | 61.08 | 4,183,264 | -0.14(-0.24%) |
Sep 26, 2013 | 61.09 | 61.77 | 61.02 | 61.22 | 2,843,364 | +0.15(+0.25%) |
Sep 25, 2013 | 61.34 | 61.53 | 61.01 | 61.07 | 5,672,026 | -0.29(-0.47%) |
Sep 24, 2013 | 61.24 | 61.88 | 60.77 | 61.36 | 5,619,296 | +0.42(+0.70%) |
Sep 23, 2013 | 60.07 | 61.04 | 59.92 | 60.93 | 5,276,437 | +1.06(+1.77%) |
Sep 20, 2013 | 59.86 | 60.87 | 59.73 | 59.87 | 10,719,566 | -0.23(-0.38%) |
Sep 19, 2013 | 62.01 | 62.04 | 59.92 | 60.10 | 9,804,797 | -1.87(-3.01%) |
Sep 18, 2013 | 62.91 | 62.95 | 61.46 | 61.97 | 9,087,416 | -1.08(-1.71%) |
Sep 17, 2013 | 63.73 | 63.93 | 62.72 | 63.05 | 6,051,620 | -0.69(-1.08%) |
Sep 16, 2013 | 63.78 | 64.38 | 63.61 | 63.73 | 4,983,347 | +0.54(+0.86%) |
Sep 13, 2013 | 63.56 | 63.84 | 62.89 | 63.19 | 4,032,115 | -0.22(-0.35%) |
Sep 12, 2013 | 63.90 | 64.06 | 63.38 | 63.41 | 3,326,106 | -0.37(-0.59%) |
Sep 11, 2013 | 63.28 | 63.79 | 63.06 | 63.78 | 4,501,501 | +0.70(+1.12%) |
Sep 10, 2013 | 63.06 | 63.09 | 62.41 | 63.08 | 4,643,791 | +0.32(+0.51%) |
Sep 09, 2013 | 62.64 | 63.01 | 62.36 | 62.76 | 3,056,644 | +0.16(+0.26%) |
Sep 06, 2013 | 62.75 | 63.22 | 61.32 | 62.60 | 4,240,261 | +0.02(+0.03%) |
Sep 05, 2013 | 61.99 | 62.74 | 61.82 | 62.58 | 3,382,294 | +0.58(+0.94%) |
Sep 04, 2013 | 61.25 | 62.00 | 61.03 | 62.00 | 3,941,816 | +0.67(+1.09%) |
Sep 03, 2013 | 60.70 | 61.51 | 60.68 | 61.33 | 4,496,464 | +0.69(+1.14%) |
Aug 30, 2013 | 61.25 | 61.54 | 60.43 | 60.64 | 4,952,683 | -0.59(-0.97%) |
Aug 29, 2013 | 60.30 | 61.56 | 60.14 | 61.23 | 6,119,159 | +0.76(+1.26%) |
Aug 28, 2013 | 60.35 | 60.99 | 60.31 | 60.47 | 3,899,587 | +0.02(+0.03%) |
Aug 27, 2013 | 60.82 | 60.98 | 60.28 | 60.45 | 4,285,603 | -0.73(-1.19%) |
Aug 26, 2013 | 61.40 | 61.64 | 61.09 | 61.18 | 3,311,582 | -0.14(-0.22%) |
Aug 23, 2013 | 60.87 | 61.47 | 60.78 | 61.31 | 3,807,725 | +0.48(+0.79%) |
Aug 22, 2013 | 60.89 | 61.48 | 60.71 | 60.83 | 3,500,844 | +0.10(+0.17%) |
Aug 21, 2013 | 61.01 | 61.15 | 60.41 | 60.73 | 3,920,360 | -0.52(-0.84%) |
Aug 20, 2013 | 60.73 | 61.57 | 60.53 | 61.25 | 3,679,437 | +0.63(+1.05%) |
Aug 19, 2013 | 60.46 | 61.03 | 60.40 | 60.61 | 3,300,007 | +0.24(+0.39%) |
Aug 16, 2013 | 60.14 | 60.84 | 60.01 | 60.38 | 3,932,072 | +0.03(+0.04%) |
Aug 15, 2013 | 60.85 | 61.38 | 60.33 | 60.35 | 4,022,794 | -0.92(-1.50%) |
Aug 14, 2013 | 61.86 | 61.96 | 61.12 | 61.27 | 3,641,735 | -0.73(-1.17%) |
Aug 13, 2013 | 61.22 | 62.03 | 61.12 | 62.00 | 3,104,246 | +0.81(+1.33%) |
Aug 12, 2013 | 61.20 | 61.36 | 60.87 | 61.19 | 3,598,421 | -0.46(-0.74%) |
Aug 09, 2013 | 61.87 | 62.20 | 61.09 | 61.64 | 3,025,031 | -0.21(-0.34%) |
Aug 08, 2013 | 61.83 | 62.27 | 61.58 | 61.86 | 2,565,966 | +0.22(+0.36%) |
Aug 07, 2013 | 61.86 | 62.04 | 61.38 | 61.64 | 3,321,287 | -0.27(-0.44%) |
Aug 06, 2013 | 61.86 | 62.02 | 61.31 | 61.91 | 3,567,098 | -0.08(-0.14%) |
Aug 05, 2013 | 61.16 | 62.19 | 61.11 | 61.99 | 3,396,628 | +0.91(+1.49%) |
Aug 02, 2013 | 61.73 | 61.73 | 60.80 | 61.08 | 4,285,670 | -0.76(-1.23%) |
Aug 01, 2013 | 61.90 | 62.14 | 61.62 | 61.84 | 3,849,781 | +0.26(+0.43%) |
Jul 31, 2013 | 61.26 | 62.26 | 61.26 | 61.58 | 7,056,770 | +0.49(+0.80%) |
Jul 30, 2013 | 61.60 | 61.89 | 60.84 | 61.09 | 6,359,564 | -0.44(-0.71%) |
Jul 29, 2013 | 60.95 | 61.58 | 60.82 | 61.53 | 4,537,511 | +0.49(+0.80%) |
Jul 26, 2013 | 60.97 | 61.36 | 60.49 | 61.04 | 4,526,416 | -0.35(-0.56%) |
Jul 25, 2013 | 60.93 | 61.38 | 60.60 | 61.38 | 4,543,714 | +0.08(+0.12%) |
Jul 24, 2013 | 61.54 | 61.83 | 61.01 | 61.31 | 7,126,006 | -0.14(-0.22%) |
Jul 23, 2013 | 61.04 | 61.48 | 60.71 | 61.44 | 4,655,163 | +0.43(+0.71%) |
Jul 22, 2013 | 60.59 | 61.31 | 60.35 | 61.01 | 5,961,729 | +0.62(+1.02%) |
Jul 19, 2013 | 59.68 | 60.93 | 59.30 | 60.39 | 8,879,275 | +0.76(+1.28%) |
Jul 18, 2013 | 58.62 | 59.89 | 58.25 | 59.63 | 16,663,790 | +3.70(+6.62%) |
Jul 17, 2013 | 56.64 | 57.00 | 55.72 | 55.93 | 8,835,945 | -0.63(-1.11%) |
Jul 16, 2013 | 56.83 | 56.93 | 56.26 | 56.56 | 6,459,118 | -0.60(-1.05%) |
Jul 15, 2013 | 57.59 | 57.64 | 57.02 | 57.16 | 4,511,776 | -0.32(-0.56%) |
Jul 12, 2013 | 57.96 | 58.10 | 57.21 | 57.48 | 5,498,236 | -0.30(-0.53%) |
Jul 11, 2013 | 57.70 | 57.94 | 57.18 | 57.78 | 7,796,710 | +0.57(+0.99%) |
Jul 10, 2013 | 57.48 | 58.11 | 57.15 | 57.21 | 5,186,424 | -0.24(-0.41%) |
Jul 09, 2013 | 57.49 | 57.86 | 56.88 | 57.45 | 5,058,473 | +0.35(+0.61%) |
Jul 08, 2013 | 56.59 | 57.12 | 56.09 | 57.10 | 7,330,941 | +1.17(+2.10%) |
Jul 05, 2013 | 55.75 | 55.95 | 55.17 | 55.93 | 2,787,855 | +0.53(+0.96%) |
Jul 03, 2013 | 54.91 | 55.65 | 54.65 | 55.40 | 2,694,656 | +0.23(+0.41%) |
Jul 02, 2013 | 55.30 | 55.50 | 54.98 | 55.17 | 5,305,795 | -0.30(-0.55%) |
Jul 01, 2013 | 55.69 | 56.09 | 55.38 | 55.47 | 4,421,416 | +0.13(+0.23%) |
Jun 28, 2013 | 55.47 | 55.90 | 54.97 | 55.35 | 8,128,174 | -0.52(-0.92%) |
Jun 27, 2013 | 54.99 | 55.95 | 54.91 | 55.86 | 5,309,614 | +1.11(+2.02%) |
Jun 26, 2013 | 54.12 | 54.99 | 54.11 | 54.76 | 5,743,711 | +0.89(+1.65%) |
Jun 25, 2013 | 54.97 | 55.40 | 53.81 | 53.87 | 5,871,745 | -0.78(-1.42%) |
Jun 24, 2013 | 53.66 | 54.97 | 53.64 | 54.65 | 6,767,284 | +0.63(+1.17%) |
Jun 21, 2013 | 54.26 | 54.80 | 53.61 | 54.01 | 9,236,420 | +0.08(+0.16%) |
Jun 20, 2013 | 54.77 | 54.79 | 53.80 | 53.93 | 6,803,676 | -1.23(-2.24%) |
Jun 19, 2013 | 55.53 | 55.92 | 55.14 | 55.16 | 7,537,029 | -0.35(-0.64%) |
Jun 18, 2013 | 54.86 | 55.54 | 54.48 | 55.52 | 6,132,209 | +1.11(+2.03%) |
Jun 17, 2013 | 54.34 | 55.14 | 54.18 | 54.41 | 5,885,756 | +0.48(+0.89%) |
Jun 14, 2013 | 54.21 | 54.48 | 53.75 | 53.93 | 3,694,274 | -0.30(-0.55%) |
Jun 13, 2013 | 53.84 | 54.27 | 53.38 | 54.22 | 5,181,360 | +0.51(+0.94%) |
Jun 12, 2013 | 54.06 | 54.29 | 53.54 | 53.72 | 4,623,778 | -0.08(-0.16%) |
Jun 11, 2013 | 53.14 | 54.33 | 52.76 | 53.80 | 7,205,014 | +0.21(+0.39%) |
Jun 10, 2013 | 52.66 | 53.77 | 52.66 | 53.59 | 6,246,294 | +0.93(+1.77%) |
Jun 07, 2013 | 52.40 | 52.96 | 51.92 | 52.66 | 6,201,399 | +0.55(+1.05%) |
Jun 06, 2013 | 51.97 | 52.11 | 51.29 | 52.11 | 5,598,621 | +0.14(+0.28%) |
Jun 05, 2013 | 53.03 | 53.11 | 51.88 | 51.97 | 6,393,086 | -0.51(-0.98%) |
Jun 04, 2013 | 52.68 | 53.01 | 52.11 | 52.48 | 6,120,996 | -0.37(-0.70%) |
Jun 03, 2013 | 52.92 | 53.02 | 52.25 | 52.85 | 4,464,394 | +0.14(+0.27%) |
May 31, 2013 | 54.24 | 54.57 | 52.68 | 52.71 | 7,000,483 | -1.71(-3.14%) |
May 30, 2013 | 53.38 | 54.62 | 53.03 | 54.41 | 6,742,751 | +1.10(+2.07%) |
May 29, 2013 | 53.29 | 53.48 | 52.86 | 53.31 | 5,952,516 | +0.01(+0.02%) |
May 28, 2013 | 52.59 | 53.51 | 52.51 | 53.30 | 6,346,991 | +1.08(+2.06%) |
May 24, 2013 | 52.19 | 52.61 | 51.75 | 52.23 | 5,582,468 | -0.25(-0.48%) |
May 23, 2013 | 52.25 | 52.87 | 52.02 | 52.48 | 5,322,460 | +0.07(+0.13%) |
May 22, 2013 | 52.18 | 53.24 | 51.78 | 52.41 | 7,507,002 | -0.50(-0.94%) |
May 21, 2013 | 52.66 | 53.04 | 52.55 | 52.91 | 3,860,734 | +0.26(+0.50%) |
May 20, 2013 | 52.79 | 52.95 | 52.53 | 52.65 | 3,194,316 | -0.24(-0.45%) |
May 17, 2013 | 52.39 | 53.28 | 52.36 | 52.88 | 6,940,529 | +0.59(+1.13%) |
May 16, 2013 | 51.59 | 52.47 | 51.50 | 52.29 | 8,205,385 | +0.45(+0.86%) |
May 15, 2013 | 51.77 | 52.41 | 51.47 | 51.85 | 8,090,395 | -0.66(-1.25%) |
May 13, 2013 | 52.74 | 52.85 | 52.39 | 52.50 | 4,147,602 | -0.44(-0.83%) |
May 10, 2013 | 52.21 | 53.01 | 52.02 | 52.94 | 5,960,095 | +0.76(+1.45%) |
May 09, 2013 | 52.39 | 52.65 | 51.72 | 52.18 | 7,624,877 | -0.42(-0.80%) |
May 08, 2013 | 50.76 | 52.82 | 50.75 | 52.60 | 11,923,298 | +1.69(+3.32%) |
May 07, 2013 | 50.56 | 51.44 | 50.43 | 50.91 | 5,740,238 | +0.25(+0.50%) |
May 06, 2013 | 49.97 | 51.11 | 49.92 | 50.66 | 6,665,834 | +1.08(+2.17%) |
May 03, 2013 | 50.32 | 50.22 | 49.54 | 49.58 | 6,121,191 | -0.47(-0.94%) |
May 02, 2013 | 50.25 | 50.81 | 49.98 | 50.05 | 7,213,922 | -0.20(-0.40%) |
May 01, 2013 | 50.46 | 50.86 | 49.90 | 50.26 | 5,819,952 | -0.18(-0.35%) |
Apr 30, 2013 | 50.61 | 50.81 | 49.83 | 50.43 | 6,775,454 | -0.07(-0.13%) |
Apr 29, 2013 | 50.45 | 50.90 | 50.33 | 50.50 | 5,781,865 | +0.45(+0.89%) |
Apr 26, 2013 | 49.87 | 50.62 | 49.94 | 50.05 | 6,895,708 | +0.12(+0.24%) |
Apr 25, 2013 | 49.76 | 50.00 | 49.32 | 49.94 | 6,736,473 | +0.46(+0.94%) |
Apr 24, 2013 | 49.57 | 49.86 | 49.42 | 49.47 | 6,990,694 | +0.21(+0.43%) |
Apr 23, 2013 | 50.05 | 49.84 | 49.23 | 49.26 | 7,459,729 | -0.57(-1.15%) |
Apr 22, 2013 | 50.48 | 50.58 | 49.35 | 49.84 | 7,154,568 | -0.69(-1.37%) |
Apr 19, 2013 | 50.44 | 51.12 | 50.05 | 50.53 | 7,753,131 | +0.29(+0.59%) |
Apr 18, 2013 | 49.98 | 51.12 | 48.83 | 50.23 | 16,653,984 | -1.97(-3.77%) |
Apr 17, 2013 | 52.50 | 53.14 | 52.14 | 52.20 | 10,016,117 | -0.66(-1.24%) |
Apr 16, 2013 | 52.33 | 53.02 | 51.98 | 52.86 | 5,913,405 | +1.03(+1.98%) |
Apr 15, 2013 | 52.78 | 53.02 | 51.82 | 51.83 | 5,499,179 | -1.21(-2.28%) |
Apr 12, 2013 | 52.87 | 53.25 | 52.70 | 53.04 | 4,945,713 | +0.04(+0.08%) |
Apr 11, 2013 | 52.50 | 53.02 | 52.45 | 53.00 | 5,631,539 | +0.48(+0.91%) |
Apr 10, 2013 | 52.44 | 52.68 | 52.25 | 52.52 | 5,229,128 | +0.19(+0.37%) |
Apr 09, 2013 | 52.25 | 52.66 | 52.13 | 52.33 | 5,238,364 | +0.24(+0.47%) |
Apr 08, 2013 | 52.21 | 52.49 | 51.58 | 52.08 | 5,401,421 | -0.18(-0.34%) |
Apr 05, 2013 | 52.11 | 52.65 | 51.88 | 52.26 | 8,129,598 | +0.06(+0.11%) |
Apr 04, 2013 | 51.97 | 52.60 | 51.75 | 52.20 | 9,090,466 | +0.30(+0.58%) |
Apr 03, 2013 | 52.52 | 52.81 | 51.86 | 51.90 | 12,049,910 | -0.06(-0.11%) |
Apr 02, 2013 | 51.86 | 53.82 | 51.75 | 51.96 | 26,932,268 | +2.33(+4.70%) |
Apr 01, 2013 | 48.10 | 49.95 | 47.98 | 49.63 | 10,701,773 | +1.48(+3.08%) |
Mar 28, 2013 | 47.68 | 48.23 | 47.54 | 48.14 | 6,756,896 | +0.50(+1.04%) |
Mar 27, 2013 | 46.75 | 47.99 | 46.66 | 47.65 | 10,131,366 | +0.82(+1.74%) |
Mar 26, 2013 | 46.40 | 46.94 | 46.36 | 46.83 | 7,200,465 | +0.66(+1.44%) |
Mar 25, 2013 | 45.99 | 46.38 | 45.81 | 46.17 | 6,110,774 | +0.34(+0.73%) |
Mar 22, 2013 | 46.40 | 46.54 | 45.64 | 45.83 | 6,438,103 | -0.51(-1.09%) |
Mar 21, 2013 | 46.02 | 46.58 | 45.98 | 46.34 | 5,886,835 | +0.15(+0.33%) |
Mar 20, 2013 | 46.68 | 46.73 | 46.12 | 46.18 | 5,381,531 | -0.24(-0.53%) |
Mar 19, 2013 | 46.28 | 46.62 | 46.22 | 46.43 | 6,500,972 | +0.14(+0.31%) |
Mar 18, 2013 | 45.70 | 46.68 | 45.68 | 46.28 | 7,099,115 | +0.23(+0.49%) |
Mar 15, 2013 | 45.97 | 46.20 | 45.80 | 46.06 | 9,374,004 | +0.00(+0.00%) |
Mar 14, 2013 | 45.93 | 46.12 | 45.49 | 46.06 | 6,021,809 | +0.21(+0.46%) |
Mar 13, 2013 | 46.02 | 46.18 | 45.74 | 45.85 | 5,164,713 | -0.12(-0.25%) |
Mar 12, 2013 | 45.41 | 46.11 | 45.33 | 45.96 | 6,520,965 | +0.52(+1.14%) |
Mar 11, 2013 | 45.12 | 45.80 | 45.06 | 45.44 | 4,782,963 | +0.34(+0.74%) |
Mar 08, 2013 | 45.24 | 45.48 | 44.86 | 45.11 | 5,471,995 | +0.01(+0.02%) |
Mar 07, 2013 | 45.07 | 45.42 | 45.00 | 45.10 | 5,316,456 | +0.16(+0.35%) |
Mar 06, 2013 | 44.90 | 45.22 | 44.72 | 44.94 | 6,636,292 | +0.09(+0.21%) |
Mar 05, 2013 | 44.79 | 45.13 | 44.59 | 44.85 | 5,859,172 | +0.15(+0.34%) |
Mar 04, 2013 | 44.69 | 44.85 | 44.54 | 44.70 | 5,705,741 | -0.17(-0.37%) |
Mar 01, 2013 | 44.71 | 45.10 | 44.33 | 44.86 | 8,318,859 | +0.06(+0.13%) |
Feb 28, 2013 | 44.90 | 45.23 | 44.76 | 44.81 | 7,016,148 | -0.35(-0.78%) |
Feb 27, 2013 | 44.40 | 45.28 | 44.37 | 45.16 | 6,124,927 | +0.69(+1.55%) |
Feb 26, 2013 | 44.86 | 44.93 | 44.02 | 44.47 | 7,545,676 | -0.21(-0.47%) |
Feb 25, 2013 | 45.85 | 45.90 | 44.67 | 44.68 | 8,126,066 | -0.98(-2.15%) |
Feb 22, 2013 | 46.44 | 46.45 | 45.48 | 45.66 | 10,026,895 | -0.65(-1.39%) |
Feb 21, 2013 | 46.58 | 46.89 | 46.00 | 46.31 | 7,554,113 | +0.03(+0.05%) |
Feb 20, 2013 | 47.37 | 47.43 | 46.26 | 46.28 | 9,000,758 | -1.22(-2.56%) |
Feb 19, 2013 | 45.43 | 47.68 | 45.30 | 47.50 | 17,378,398 | -0.55(-1.15%) |
Feb 15, 2013 | 47.83 | 48.20 | 47.82 | 48.05 | 6,860,654 | +0.23(+0.47%) |
Feb 14, 2013 | 47.79 | 47.96 | 47.57 | 47.82 | 6,172,100 | -0.15(-0.31%) |
Feb 13, 2013 | 47.79 | 48.09 | 47.57 | 47.97 | 5,083,161 | +0.18(+0.39%) |
Feb 12, 2013 | 47.95 | 48.10 | 47.72 | 47.79 | 5,306,719 | -0.09(-0.19%) |
Feb 11, 2013 | 48.25 | 48.38 | 47.82 | 47.88 | 4,970,548 | -0.52(-1.07%) |
Feb 08, 2013 | 47.92 | 48.83 | 47.88 | 48.40 | 5,433,519 | +0.58(+1.21%) |
Feb 07, 2013 | 48.08 | 48.20 | 47.49 | 47.82 | 7,218,323 | -0.28(-0.58%) |
Feb 06, 2013 | 48.15 | 48.23 | 47.87 | 48.10 | 6,281,935 | +1.37(+2.92%) |
Feb 04, 2013 | 46.37 | 47.25 | 46.37 | 46.73 | 5,720,881 | -0.02(-0.04%) |
Feb 01, 2013 | 46.73 | 46.81 | 46.42 | 46.75 | 7,599,130 | +0.47(+1.01%) |
Jan 31, 2013 | 46.81 | 46.98 | 46.28 | 46.28 | 8,299,841 | -0.73(-1.55%) |
Jan 30, 2013 | 47.15 | 47.31 | 46.88 | 47.01 | 7,479,080 | -0.17(-0.36%) |
Jan 29, 2013 | 46.73 | 47.52 | 46.68 | 47.18 | 8,729,459 | +0.39(+0.84%) |
Jan 28, 2013 | 47.30 | 47.39 | 46.78 | 46.78 | 6,844,087 | -0.19(-0.41%) |
Jan 25, 2013 | 47.25 | 47.26 | 46.71 | 46.98 | 6,713,225 | -0.15(-0.32%) |
Jan 24, 2013 | 46.97 | 47.31 | 46.86 | 47.13 | 5,036,060 | +0.26(+0.55%) |
Jan 23, 2013 | 47.04 | 47.15 | 46.48 | 46.87 | 7,951,593 | -0.09(-0.20%) |
Jan 22, 2013 | 45.81 | 47.02 | 45.74 | 46.96 | 11,112,434 | +1.22(+2.68%) |
Jan 18, 2013 | 45.60 | 45.80 | 45.45 | 45.74 | 8,379,527 | +0.13(+0.29%) |
Jan 17, 2013 | 45.07 | 45.71 | 44.57 | 45.60 | 17,225,080 | +0.62(+1.38%) |
Jan 16, 2013 | 44.97 | 45.10 | 44.71 | 44.98 | 7,723,509 | +0.03(+0.07%) |
Jan 15, 2013 | 44.61 | 45.14 | 44.60 | 44.95 | 6,922,378 | +0.22(+0.49%) |
Jan 14, 2013 | 44.32 | 45.62 | 44.09 | 44.73 | 8,480,671 | +0.45(+1.02%) |
Jan 11, 2013 | 44.76 | 44.76 | 43.87 | 44.28 | 12,146,907 | -0.24(-0.55%) |
Jan 10, 2013 | 44.03 | 44.59 | 43.87 | 44.52 | 7,761,973 | +0.62(+1.41%) |
Jan 09, 2013 | 43.25 | 44.01 | 43.17 | 43.90 | 6,148,663 | +0.81(+1.89%) |
Jan 08, 2013 | 43.59 | 43.80 | 43.05 | 43.09 | 9,779,995 | -0.58(-1.32%) |
Jan 07, 2013 | 43.49 | 43.87 | 43.21 | 43.67 | 9,310,253 | +0.00(+0.00%) |
Jan 04, 2013 | 43.76 | 44.20 | 43.64 | 43.67 | 12,482,032 | +0.08(+0.19%) |
Jan 03, 2013 | 44.80 | 44.86 | 43.46 | 43.58 | 17,193,764 | -2.14(-4.68%) |
Jan 02, 2013 | 45.90 | 46.11 | 45.28 | 45.72 | 6,391,749 | +0.25(+0.55%) |
Dec 31, 2012 | 44.96 | 45.48 | 44.84 | 45.47 | 5,814,347 | +0.32(+0.71%) |
Dec 28, 2012 | 45.34 | 45.80 | 45.10 | 45.15 | 3,742,606 | -0.49(-1.07%) |
Dec 27, 2012 | 45.37 | 45.76 | 45.23 | 45.64 | 3,856,568 | +0.18(+0.41%) |
Dec 26, 2012 | 45.94 | 45.98 | 45.37 | 45.45 | 3,855,993 | -0.53(-1.15%) |
Dec 24, 2012 | 45.94 | 46.15 | 45.71 | 45.98 | 2,044,490 | -0.15(-0.33%) |
Dec 21, 2012 | 46.42 | 46.54 | 45.63 | 46.13 | 11,262,607 | -0.36(-0.78%) |
Dec 20, 2012 | 45.67 | 46.53 | 45.64 | 46.49 | 5,951,386 | +0.81(+1.78%) |
Dec 19, 2012 | 46.21 | 46.21 | 45.63 | 45.68 | 6,605,901 | -0.39(-0.84%) |
Dec 18, 2012 | 45.79 | 46.39 | 45.66 | 46.06 | 5,469,744 | +0.49(+1.09%) |
Dec 17, 2012 | 45.33 | 45.73 | 45.25 | 45.57 | 7,560,232 | +0.26(+0.57%) |
Dec 14, 2012 | 45.41 | 45.71 | 45.20 | 45.31 | 4,137,869 | -0.28(-0.61%) |
Dec 13, 2012 | 46.29 | 46.43 | 45.53 | 45.59 | 5,859,344 | -0.73(-1.57%) |
Dec 12, 2012 | 46.11 | 46.79 | 46.02 | 46.31 | 8,414,787 | +0.41(+0.89%) |
Dec 11, 2012 | 45.48 | 46.09 | 45.33 | 45.90 | 5,929,801 | +0.48(+1.05%) |
Dec 10, 2012 | 45.16 | 45.54 | 45.05 | 45.43 | 4,907,081 | +0.27(+0.59%) |
Dec 07, 2012 | 45.10 | 45.18 | 44.76 | 45.16 | 5,017,579 | +0.36(+0.81%) |
Dec 06, 2012 | 45.00 | 45.00 | 44.49 | 44.80 | 4,517,425 | -0.16(-0.35%) |
Dec 05, 2012 | 44.86 | 45.28 | 44.76 | 44.95 | 5,383,555 | +0.25(+0.56%) |
Dec 04, 2012 | 45.05 | 45.29 | 44.69 | 44.70 | 7,124,785 | -0.71(-1.56%) |
Nov 30, 2012 | 45.24 | 45.82 | 45.15 | 45.41 | 9,364,511 | +0.02(+0.06%) |
Nov 29, 2012 | 44.47 | 45.58 | 44.25 | 45.39 | 13,068,393 | +1.34(+3.05%) |
Nov 28, 2012 | 43.64 | 44.45 | 43.62 | 44.04 | 6,879,637 | +0.13(+0.30%) |
Nov 27, 2012 | 44.36 | 44.95 | 43.88 | 43.91 | 9,412,838 | -0.78(-1.76%) |
Nov 26, 2012 | 44.24 | 44.76 | 44.05 | 44.70 | 6,818,113 | -0.33(-0.72%) |
Nov 23, 2012 | 44.81 | 45.03 | 44.67 | 45.02 | 2,047,054 | +0.33(+0.73%) |
Nov 21, 2012 | 44.42 | 44.84 | 44.10 | 44.70 | 6,104,482 | +0.33(+0.73%) |
Nov 20, 2012 | 44.19 | 44.40 | 43.97 | 44.37 | 5,674,268 | +0.19(+0.43%) |
Nov 19, 2012 | 43.61 | 44.18 | 43.29 | 44.18 | 7,028,971 | +0.84(+1.95%) |
Nov 16, 2012 | 42.79 | 43.58 | 42.70 | 43.33 | 7,650,669 | +0.54(+1.27%) |
Nov 15, 2012 | 42.81 | 43.18 | 42.66 | 42.79 | 7,987,396 | +0.00(+0.00%) |
Nov 14, 2012 | 43.74 | 43.78 | 42.66 | 42.79 | 6,929,694 | -0.78(-1.80%) |
Nov 13, 2012 | 43.45 | 44.24 | 43.42 | 43.58 | 6,742,285 | -0.01(-0.02%) |
Nov 12, 2012 | 44.29 | 44.68 | 43.46 | 43.58 | 7,118,806 | -0.58(-1.32%) |
Nov 09, 2012 | 44.55 | 45.09 | 43.95 | 44.17 | 10,282,891 | -0.45(-1.01%) |
Nov 08, 2012 | 45.38 | 45.91 | 44.60 | 44.62 | 10,594,779 | -0.68(-1.51%) |
Nov 07, 2012 | 46.24 | 46.26 | 44.58 | 45.30 | 16,542,962 | -1.78(-3.78%) |
Nov 06, 2012 | 46.01 | 47.17 | 45.63 | 47.08 | 5,845,512 | +0.93(+2.01%) |
Nov 05, 2012 | 46.97 | 47.09 | 45.78 | 46.16 | 7,353,339 | -0.64(-1.37%) |
Nov 02, 2012 | 47.61 | 47.79 | 46.75 | 46.80 | 5,926,850 | -0.75(-1.58%) |
Nov 01, 2012 | 46.64 | 47.67 | 46.64 | 47.55 | 5,792,946 | +0.79(+1.70%) |
Oct 31, 2012 | 46.87 | 46.89 | 46.35 | 46.76 | 4,979,609 | +0.18(+0.39%) |
Oct 26, 2012 | 46.87 | 46.57 | 46.57 | 46.57 | 4,008,227 | -0.36(-0.77%) |
Oct 25, 2012 | 46.71 | 47.36 | 46.59 | 46.93 | 5,631,218 | +0.24(+0.52%) |
Oct 24, 2012 | 47.12 | 47.32 | 46.57 | 46.69 | 5,420,654 | -0.22(-0.46%) |
Oct 23, 2012 | 46.82 | 47.02 | 46.21 | 46.91 | 6,655,850 | +0.43(+0.93%) |
Oct 19, 2012 | 46.77 | 46.83 | 46.23 | 46.47 | 6,832,649 | -0.29(-0.63%) |
Oct 18, 2012 | 46.59 | 47.12 | 46.56 | 46.77 | 6,420,950 | +0.02(+0.04%) |
Oct 17, 2012 | 48.08 | 48.18 | 46.47 | 46.75 | 7,492,226 | -0.74(-1.56%) |
Oct 16, 2012 | 47.75 | 48.30 | 46.97 | 47.49 | 9,020,439 | -0.51(-1.06%) |
Oct 15, 2012 | 47.71 | 48.25 | 47.53 | 48.00 | 5,013,921 | +0.35(+0.74%) |
Oct 12, 2012 | 48.22 | 48.22 | 47.53 | 47.65 | 5,130,576 | -0.49(-1.02%) |
Oct 11, 2012 | 48.04 | 48.58 | 47.87 | 48.14 | 6,002,045 | +0.46(+0.96%) |
Oct 10, 2012 | 47.94 | 48.23 | 47.53 | 47.68 | 4,960,019 | -0.30(-0.63%) |
Oct 09, 2012 | 48.09 | 48.29 | 47.68 | 47.98 | 6,100,047 | -0.11(-0.23%) |
Oct 08, 2012 | 48.09 | 48.67 | 47.86 | 48.09 | 7,246,600 | +0.39(+0.82%) |
Oct 05, 2012 | 48.51 | 48.55 | 47.46 | 47.70 | 7,279,978 | -0.70(-1.45%) |
Oct 04, 2012 | 47.72 | 48.55 | 47.60 | 48.40 | 8,260,522 | +0.93(+1.95%) |
Oct 03, 2012 | 47.58 | 47.72 | 47.28 | 47.48 | 5,579,228 | +0.05(+0.11%) |
Oct 02, 2012 | 47.14 | 47.50 | 47.02 | 47.43 | 4,491,225 | +0.28(+0.60%) |