Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.27 | 62.06 | 61.12 | 61.39 | 5,134,229 | -0.49(-0.80%) |
Sep 27, 2013 | 62.21 | 62.32 | 61.54 | 61.88 | 4,233,155 | -0.54(-0.86%) |
Sep 26, 2013 | 62.16 | 62.57 | 62.12 | 62.42 | 2,346,793 | +0.19(+0.31%) |
Sep 25, 2013 | 62.97 | 62.93 | 62.19 | 62.23 | 3,804,661 | -0.70(-1.12%) |
Sep 24, 2013 | 62.84 | 63.34 | 62.46 | 62.93 | 3,618,679 | +0.01(+0.01%) |
Sep 23, 2013 | 62.87 | 63.00 | 62.35 | 62.92 | 3,850,669 | -0.13(-0.21%) |
Sep 20, 2013 | 63.49 | 63.98 | 62.99 | 63.05 | 4,946,417 | -0.52(-0.82%) |
Sep 19, 2013 | 63.37 | 63.87 | 63.23 | 63.57 | 5,099,972 | +0.54(+0.86%) |
Sep 18, 2013 | 62.21 | 63.29 | 61.95 | 63.03 | 4,834,460 | +0.81(+1.31%) |
Sep 17, 2013 | 61.64 | 62.34 | 61.48 | 62.22 | 3,436,604 | +0.43(+0.69%) |
Sep 16, 2013 | 62.09 | 62.13 | 61.68 | 61.79 | 4,902,079 | +0.64(+1.04%) |
Sep 13, 2013 | 61.24 | 61.44 | 60.91 | 61.16 | 5,884,774 | -0.10(-0.16%) |
Sep 12, 2013 | 62.14 | 62.22 | 61.23 | 61.25 | 4,864,036 | -0.89(-1.43%) |
Sep 11, 2013 | 62.49 | 62.65 | 62.02 | 62.14 | 5,702,861 | +0.00(+0.00%) |
Sep 10, 2013 | 62.29 | 62.49 | 62.13 | 62.14 | 4,263,427 | +0.24(+0.40%) |
Sep 09, 2013 | 61.51 | 62.06 | 61.23 | 61.90 | 3,309,232 | +0.68(+1.10%) |
Sep 06, 2013 | 61.85 | 62.20 | 61.18 | 61.22 | 4,268,624 | -0.47(-0.77%) |
Sep 05, 2013 | 61.30 | 62.00 | 61.30 | 61.70 | 2,324,477 | +0.32(+0.52%) |
Sep 04, 2013 | 60.74 | 61.63 | 60.72 | 61.38 | 2,896,555 | +0.62(+1.02%) |
Sep 03, 2013 | 61.21 | 61.57 | 60.31 | 60.76 | 3,696,399 | +0.08(+0.13%) |
Aug 30, 2013 | 61.14 | 61.38 | 60.49 | 60.68 | 3,256,983 | -0.24(-0.40%) |
Aug 29, 2013 | 60.78 | 61.32 | 60.71 | 60.92 | 3,607,421 | +0.06(+0.10%) |
Aug 28, 2013 | 60.44 | 61.12 | 60.08 | 60.86 | 4,232,846 | +0.47(+0.79%) |
Aug 27, 2013 | 60.98 | 61.36 | 60.36 | 60.38 | 5,775,580 | -1.16(-1.88%) |
Aug 26, 2013 | 62.18 | 62.23 | 61.54 | 61.54 | 2,891,020 | -0.60(-0.97%) |
Aug 23, 2013 | 62.43 | 62.43 | 61.70 | 62.14 | 3,247,583 | -0.21(-0.34%) |
Aug 22, 2013 | 61.06 | 62.47 | 61.06 | 62.35 | 3,792,001 | +1.47(+2.41%) |
Aug 21, 2013 | 61.53 | 61.65 | 60.75 | 60.89 | 4,819,766 | -0.62(-1.00%) |
Aug 20, 2013 | 61.54 | 62.02 | 61.19 | 61.51 | 3,714,162 | -0.02(-0.03%) |
Aug 19, 2013 | 62.03 | 62.13 | 61.48 | 61.52 | 3,620,212 | -0.57(-0.92%) |
Aug 16, 2013 | 61.51 | 62.32 | 61.37 | 62.09 | 3,650,701 | +0.45(+0.73%) |
Aug 15, 2013 | 61.93 | 62.05 | 61.18 | 61.64 | 3,577,015 | -0.71(-1.14%) |
Aug 14, 2013 | 62.83 | 62.98 | 62.30 | 62.35 | 2,617,513 | -0.63(-1.00%) |
Aug 13, 2013 | 62.59 | 63.37 | 62.40 | 62.98 | 2,343,952 | +0.40(+0.64%) |
Aug 12, 2013 | 62.47 | 62.89 | 62.35 | 62.58 | 2,000,824 | -0.24(-0.39%) |
Aug 09, 2013 | 63.09 | 63.12 | 62.36 | 62.82 | 3,204,267 | -0.30(-0.47%) |
Aug 08, 2013 | 62.91 | 63.57 | 62.89 | 63.12 | 2,988,310 | +0.58(+0.92%) |
Aug 07, 2013 | 62.63 | 62.77 | 62.39 | 62.54 | 3,892,747 | -0.36(-0.57%) |
Aug 06, 2013 | 63.50 | 63.61 | 62.70 | 62.91 | 3,837,738 | -0.77(-1.22%) |
Aug 05, 2013 | 64.01 | 64.21 | 63.40 | 63.68 | 2,764,923 | -0.55(-0.86%) |
Aug 02, 2013 | 64.10 | 64.69 | 63.72 | 64.23 | 3,213,632 | +0.24(+0.37%) |
Aug 01, 2013 | 62.88 | 64.15 | 62.73 | 63.99 | 4,372,216 | +1.64(+2.64%) |
Jul 31, 2013 | 62.50 | 63.15 | 62.32 | 62.35 | 3,909,326 | -0.05(-0.08%) |
Jul 30, 2013 | 62.61 | 63.01 | 61.94 | 62.40 | 4,179,099 | +0.59(+0.95%) |
Jul 29, 2013 | 62.53 | 62.56 | 61.78 | 61.81 | 4,244,318 | -0.86(-1.37%) |
Jul 26, 2013 | 62.81 | 62.99 | 61.81 | 62.67 | 3,266,273 | -0.27(-0.42%) |
Jul 25, 2013 | 62.72 | 62.96 | 62.14 | 62.94 | 3,678,682 | +0.27(+0.43%) |
Jul 24, 2013 | 63.53 | 63.78 | 62.52 | 62.67 | 4,535,851 | -0.89(-1.40%) |
Jul 23, 2013 | 64.23 | 64.36 | 63.50 | 63.56 | 3,566,701 | -0.64(-0.99%) |
Jul 22, 2013 | 64.39 | 64.94 | 64.00 | 64.19 | 3,666,376 | -0.03(-0.05%) |
Jul 19, 2013 | 63.34 | 64.27 | 63.04 | 64.23 | 4,293,718 | +0.79(+1.24%) |
Jul 18, 2013 | 62.87 | 63.81 | 62.00 | 63.44 | 4,852,191 | +0.71(+1.14%) |
Jul 17, 2013 | 63.02 | 63.56 | 62.61 | 62.73 | 3,459,756 | +0.13(+0.20%) |
Jul 16, 2013 | 63.19 | 63.20 | 62.33 | 62.60 | 3,489,472 | -0.23(-0.36%) |
Jul 15, 2013 | 63.33 | 63.57 | 62.69 | 62.83 | 3,678,303 | -0.37(-0.59%) |
Jul 12, 2013 | 62.26 | 63.57 | 62.15 | 63.20 | 3,967,743 | +0.55(+0.87%) |
Jul 11, 2013 | 62.32 | 62.79 | 61.85 | 62.65 | 4,589,252 | +0.68(+1.10%) |
Jul 10, 2013 | 62.52 | 62.52 | 61.69 | 61.97 | 4,721,652 | -0.70(-1.12%) |
Jul 09, 2013 | 61.82 | 63.01 | 61.82 | 62.67 | 4,129,801 | +1.24(+2.02%) |
Jul 08, 2013 | 61.96 | 62.06 | 61.02 | 61.43 | 4,578,203 | -0.48(-0.78%) |
Jul 05, 2013 | 61.49 | 61.94 | 61.22 | 61.91 | 2,252,683 | +0.86(+1.40%) |
Jul 03, 2013 | 60.77 | 61.23 | 60.41 | 61.06 | 2,179,071 | +0.04(+0.06%) |
Jul 02, 2013 | 61.05 | 61.71 | 60.70 | 61.02 | 3,870,069 | -0.09(-0.14%) |
Jul 01, 2013 | 61.19 | 61.78 | 60.99 | 61.10 | 3,258,147 | +0.45(+0.74%) |
Jun 28, 2013 | 60.92 | 61.40 | 60.64 | 60.66 | 5,887,337 | -0.42(-0.68%) |
Jun 27, 2013 | 61.75 | 61.98 | 61.01 | 61.07 | 5,146,128 | -0.38(-0.61%) |
Jun 26, 2013 | 60.89 | 61.68 | 60.82 | 61.45 | 5,089,692 | +1.13(+1.88%) |
Jun 25, 2013 | 59.37 | 60.53 | 58.99 | 60.32 | 5,907,833 | +1.60(+2.73%) |
Jun 24, 2013 | 59.21 | 59.40 | 58.36 | 58.71 | 5,814,732 | -1.32(-2.19%) |
Jun 21, 2013 | 60.75 | 60.75 | 59.49 | 60.03 | 6,763,389 | -0.19(-0.32%) |
Jun 20, 2013 | 60.57 | 60.86 | 59.93 | 60.22 | 6,075,469 | -0.98(-1.59%) |
Jun 19, 2013 | 61.97 | 62.20 | 61.19 | 61.20 | 2,997,873 | -0.90(-1.45%) |
Jun 18, 2013 | 61.40 | 62.16 | 61.17 | 62.10 | 2,628,997 | +0.78(+1.27%) |
Jun 17, 2013 | 62.15 | 62.20 | 60.94 | 61.32 | 4,143,589 | -0.41(-0.67%) |
Jun 14, 2013 | 61.61 | 62.55 | 61.38 | 61.73 | 3,042,492 | +0.03(+0.04%) |
Jun 13, 2013 | 60.56 | 61.87 | 60.29 | 61.71 | 3,215,766 | +1.03(+1.70%) |
Jun 12, 2013 | 61.38 | 61.67 | 60.50 | 60.67 | 2,925,604 | -0.20(-0.32%) |
Jun 11, 2013 | 61.23 | 61.86 | 60.83 | 60.87 | 3,911,577 | -0.89(-1.44%) |
Jun 10, 2013 | 62.35 | 62.52 | 61.52 | 61.76 | 2,898,610 | -0.41(-0.66%) |
Jun 07, 2013 | 61.33 | 62.59 | 61.09 | 62.17 | 6,011,771 | +1.43(+2.35%) |
Jun 06, 2013 | 59.56 | 60.75 | 59.46 | 60.74 | 4,373,976 | +1.10(+1.85%) |
Jun 05, 2013 | 60.86 | 61.03 | 59.24 | 59.64 | 6,101,377 | -1.58(-2.59%) |
Jun 04, 2013 | 61.46 | 62.22 | 60.99 | 61.22 | 4,191,957 | -0.07(-0.11%) |
Jun 03, 2013 | 61.02 | 61.39 | 60.49 | 61.29 | 5,305,919 | +0.50(+0.82%) |
May 31, 2013 | 61.46 | 62.55 | 60.79 | 60.79 | 5,391,936 | -1.00(-1.62%) |
May 30, 2013 | 61.61 | 62.32 | 61.41 | 61.79 | 3,568,733 | +0.41(+0.67%) |
May 29, 2013 | 61.45 | 61.89 | 61.07 | 61.38 | 3,478,273 | -0.36(-0.59%) |
May 28, 2013 | 62.15 | 62.47 | 61.55 | 61.75 | 4,984,661 | +0.36(+0.59%) |
May 24, 2013 | 60.89 | 61.52 | 60.40 | 61.38 | 3,433,098 | +0.29(+0.47%) |
May 23, 2013 | 61.07 | 61.34 | 60.56 | 61.09 | 4,403,243 | -0.59(-0.96%) |
May 22, 2013 | 62.02 | 63.02 | 61.59 | 61.69 | 4,764,477 | -0.34(-0.55%) |
May 21, 2013 | 62.44 | 62.81 | 61.89 | 62.03 | 5,112,564 | -0.46(-0.73%) |
May 20, 2013 | 62.51 | 62.86 | 62.20 | 62.48 | 3,919,128 | -0.11(-0.18%) |
May 17, 2013 | 61.76 | 62.61 | 61.40 | 62.59 | 3,937,517 | +1.12(+1.83%) |
May 16, 2013 | 61.65 | 62.17 | 61.32 | 61.47 | 3,453,369 | -0.39(-0.63%) |
May 15, 2013 | 61.12 | 61.89 | 61.00 | 61.86 | 3,488,448 | +1.62(+2.68%) |
May 13, 2013 | 60.27 | 60.71 | 59.73 | 60.24 | 2,933,926 | -0.16(-0.26%) |
May 10, 2013 | 60.28 | 60.62 | 59.89 | 60.40 | 2,919,395 | +0.25(+0.41%) |
May 09, 2013 | 60.55 | 60.78 | 59.95 | 60.15 | 4,358,234 | -0.67(-1.10%) |
May 08, 2013 | 59.91 | 60.85 | 59.69 | 60.82 | 4,568,171 | +0.65(+1.08%) |
May 07, 2013 | 59.49 | 60.28 | 59.37 | 60.17 | 4,710,166 | +0.91(+1.53%) |
May 06, 2013 | 58.56 | 59.40 | 58.54 | 59.26 | 3,844,697 | +0.77(+1.32%) |
May 03, 2013 | 58.23 | 58.75 | 57.61 | 58.49 | 5,119,234 | +0.88(+1.54%) |
May 02, 2013 | 57.11 | 57.87 | 57.09 | 57.61 | 3,852,093 | +0.59(+1.03%) |
May 01, 2013 | 57.80 | 58.17 | 56.91 | 57.02 | 3,360,199 | -0.90(-1.55%) |
Apr 30, 2013 | 57.73 | 57.93 | 57.27 | 57.92 | 4,350,517 | +0.21(+0.37%) |
Apr 29, 2013 | 57.57 | 57.91 | 57.34 | 57.71 | 4,021,845 | -0.04(-0.07%) |
Apr 26, 2013 | 58.10 | 58.02 | 57.71 | 57.74 | 2,461,644 | -0.27(-0.47%) |
Apr 25, 2013 | 57.98 | 58.43 | 57.71 | 58.02 | 3,723,449 | +0.36(+0.62%) |
Apr 24, 2013 | 57.87 | 57.97 | 57.19 | 57.66 | 5,060,558 | -0.05(-0.09%) |
Apr 23, 2013 | 57.91 | 58.09 | 57.28 | 57.71 | 5,058,180 | -0.00(-0.01%) |
Apr 22, 2013 | 57.17 | 58.01 | 56.86 | 57.71 | 6,300,098 | +0.62(+1.09%) |
Apr 19, 2013 | 56.07 | 57.17 | 55.76 | 57.09 | 6,877,314 | +1.33(+2.38%) |
Apr 18, 2013 | 54.98 | 56.22 | 54.73 | 55.76 | 9,978,871 | +2.16(+4.03%) |
Apr 17, 2013 | 54.32 | 54.37 | 53.30 | 53.60 | 7,042,843 | -1.05(-1.91%) |
Apr 16, 2013 | 53.63 | 54.74 | 53.58 | 54.65 | 5,353,873 | +1.51(+2.84%) |
Apr 15, 2013 | 54.98 | 55.00 | 53.14 | 53.14 | 6,461,744 | -2.16(-3.90%) |
Apr 12, 2013 | 55.35 | 55.73 | 55.00 | 55.30 | 4,642,148 | -0.05(-0.09%) |
Apr 11, 2013 | 55.48 | 55.75 | 54.99 | 55.35 | 4,634,200 | +0.04(+0.07%) |
Apr 10, 2013 | 54.80 | 55.41 | 54.73 | 55.31 | 4,381,750 | +0.61(+1.12%) |
Apr 09, 2013 | 54.81 | 55.06 | 54.36 | 54.70 | 3,432,661 | +0.04(+0.08%) |
Apr 08, 2013 | 54.17 | 54.79 | 54.12 | 54.65 | 3,221,886 | +0.42(+0.78%) |
Apr 05, 2013 | 53.35 | 54.33 | 53.24 | 54.23 | 4,932,152 | +0.03(+0.06%) |
Apr 04, 2013 | 54.25 | 54.34 | 53.57 | 54.20 | 6,709,892 | -0.15(-0.27%) |
Apr 03, 2013 | 55.12 | 55.34 | 54.16 | 54.35 | 5,679,165 | -0.78(-1.41%) |
Apr 02, 2013 | 55.20 | 55.84 | 54.97 | 55.12 | 5,196,049 | +0.28(+0.51%) |
Apr 01, 2013 | 55.74 | 55.96 | 54.77 | 54.84 | 3,494,211 | -0.90(-1.62%) |
Mar 28, 2013 | 55.23 | 55.98 | 55.12 | 55.74 | 5,322,386 | +0.62(+1.12%) |
Mar 27, 2013 | 54.26 | 55.16 | 54.10 | 55.13 | 4,993,523 | +0.53(+0.97%) |
Mar 26, 2013 | 54.13 | 54.69 | 54.03 | 54.60 | 4,074,193 | +0.90(+1.67%) |
Mar 25, 2013 | 54.79 | 54.90 | 53.59 | 53.70 | 5,949,582 | -0.76(-1.40%) |
Mar 22, 2013 | 54.30 | 54.54 | 54.05 | 54.46 | 4,649,240 | +0.30(+0.56%) |
Mar 21, 2013 | 54.12 | 54.51 | 53.91 | 54.16 | 5,764,765 | -0.30(-0.55%) |
Mar 20, 2013 | 55.09 | 55.18 | 54.29 | 54.46 | 5,070,294 | -0.18(-0.32%) |
Mar 19, 2013 | 54.89 | 55.10 | 54.32 | 54.64 | 4,830,623 | -0.25(-0.45%) |
Mar 18, 2013 | 54.76 | 55.41 | 54.73 | 54.88 | 5,305,972 | -0.58(-1.04%) |
Mar 15, 2013 | 54.94 | 55.50 | 54.86 | 55.46 | 6,245,630 | +0.27(+0.49%) |
Mar 14, 2013 | 54.80 | 55.24 | 54.61 | 55.19 | 4,022,215 | +0.56(+1.03%) |
Mar 13, 2013 | 54.35 | 54.72 | 54.07 | 54.63 | 3,166,666 | +0.22(+0.40%) |
Mar 12, 2013 | 54.80 | 54.87 | 54.14 | 54.41 | 2,978,408 | -0.27(-0.49%) |
Mar 11, 2013 | 54.32 | 54.80 | 54.30 | 54.68 | 3,262,781 | +0.39(+0.71%) |
Mar 08, 2013 | 53.88 | 54.46 | 53.63 | 54.29 | 3,406,271 | +0.66(+1.23%) |
Mar 07, 2013 | 54.37 | 54.50 | 53.33 | 53.63 | 4,831,239 | -0.76(-1.40%) |
Mar 06, 2013 | 54.80 | 55.13 | 54.16 | 54.39 | 3,790,369 | -0.05(-0.09%) |
Mar 05, 2013 | 54.45 | 54.71 | 54.10 | 54.44 | 4,254,825 | +0.29(+0.53%) |
Mar 04, 2013 | 53.34 | 54.23 | 53.27 | 54.16 | 4,065,139 | +0.70(+1.30%) |
Mar 01, 2013 | 53.40 | 53.84 | 53.04 | 53.46 | 3,909,208 | -0.21(-0.39%) |
Feb 28, 2013 | 53.89 | 54.22 | 53.66 | 53.67 | 7,128,044 | +0.16(+0.29%) |
Feb 27, 2013 | 52.43 | 53.73 | 52.24 | 53.51 | 5,878,288 | +1.08(+2.07%) |
Feb 26, 2013 | 52.34 | 52.64 | 51.98 | 52.43 | 4,702,502 | +0.57(+1.09%) |
Feb 25, 2013 | 53.19 | 53.58 | 51.85 | 51.86 | 5,434,675 | -1.11(-2.09%) |
Feb 22, 2013 | 52.39 | 53.07 | 52.18 | 52.97 | 3,845,368 | +0.69(+1.32%) |
Feb 21, 2013 | 52.32 | 52.51 | 52.13 | 52.28 | 6,178,635 | -0.18(-0.35%) |
Feb 20, 2013 | 53.64 | 53.74 | 52.45 | 52.46 | 9,024,544 | -1.09(-2.04%) |
Feb 19, 2013 | 53.47 | 53.59 | 53.01 | 53.56 | 5,596,534 | +0.27(+0.51%) |
Feb 15, 2013 | 53.07 | 53.36 | 53.06 | 53.28 | 7,354,368 | +0.26(+0.48%) |
Feb 14, 2013 | 52.42 | 53.03 | 52.38 | 53.03 | 4,839,456 | +0.34(+0.65%) |
Feb 13, 2013 | 52.54 | 52.88 | 52.50 | 52.68 | 5,895,682 | +0.24(+0.46%) |
Feb 12, 2013 | 51.98 | 52.51 | 51.89 | 52.44 | 3,566,168 | +0.49(+0.94%) |
Feb 11, 2013 | 51.81 | 52.28 | 51.76 | 51.95 | 3,289,882 | +0.11(+0.20%) |
Feb 08, 2013 | 51.55 | 51.85 | 51.48 | 51.85 | 4,416,610 | +0.45(+0.87%) |
Feb 07, 2013 | 51.80 | 51.92 | 51.21 | 51.40 | 5,177,849 | -0.48(-0.93%) |
Feb 06, 2013 | 51.54 | 51.93 | 51.54 | 51.88 | 5,031,666 | +0.49(+0.95%) |
Feb 04, 2013 | 51.69 | 51.98 | 51.31 | 51.40 | 5,156,589 | -0.77(-1.47%) |
Feb 01, 2013 | 51.73 | 52.24 | 51.55 | 52.17 | 5,882,588 | +0.97(+1.90%) |
Jan 31, 2013 | 51.11 | 51.57 | 50.98 | 51.19 | 4,870,272 | +0.11(+0.22%) |
Jan 30, 2013 | 52.17 | 52.17 | 50.82 | 51.08 | 9,014,487 | -1.40(-2.66%) |
Jan 29, 2013 | 51.71 | 52.56 | 51.67 | 52.48 | 6,519,727 | +0.74(+1.42%) |
Jan 28, 2013 | 52.65 | 52.65 | 51.53 | 51.74 | 5,423,160 | -0.74(-1.41%) |
Jan 25, 2013 | 52.39 | 52.73 | 51.89 | 52.48 | 6,425,268 | +0.36(+0.69%) |
Jan 24, 2013 | 52.36 | 52.76 | 51.45 | 52.12 | 10,580,851 | -0.59(-1.12%) |
Jan 23, 2013 | 51.99 | 53.03 | 51.99 | 52.71 | 9,367,282 | +0.63(+1.22%) |
Jan 22, 2013 | 51.58 | 52.11 | 51.55 | 52.07 | 6,206,349 | +0.48(+0.93%) |
Jan 18, 2013 | 51.43 | 51.60 | 50.93 | 51.59 | 5,191,550 | +0.32(+0.62%) |
Jan 17, 2013 | 51.48 | 51.51 | 51.08 | 51.27 | 4,026,148 | +0.12(+0.24%) |
Jan 16, 2013 | 51.00 | 51.33 | 50.88 | 51.15 | 2,607,107 | -0.03(-0.06%) |
Jan 15, 2013 | 51.00 | 51.27 | 50.78 | 51.18 | 2,130,335 | +0.04(+0.08%) |
Jan 14, 2013 | 51.02 | 51.40 | 51.00 | 51.14 | 2,137,579 | +0.14(+0.28%) |
Jan 11, 2013 | 51.19 | 51.44 | 50.89 | 51.00 | 3,926,589 | -0.05(-0.09%) |
Jan 10, 2013 | 51.05 | 51.30 | 50.60 | 51.05 | 4,176,530 | +0.08(+0.15%) |
Jan 09, 2013 | 50.85 | 51.32 | 50.73 | 50.97 | 2,809,579 | +0.28(+0.55%) |
Jan 08, 2013 | 50.66 | 50.78 | 50.23 | 50.69 | 3,030,650 | -0.04(-0.07%) |
Jan 07, 2013 | 50.78 | 50.81 | 50.30 | 50.73 | 3,167,642 | -0.24(-0.47%) |
Jan 04, 2013 | 50.17 | 51.00 | 49.96 | 50.97 | 3,846,226 | +0.88(+1.75%) |
Jan 03, 2013 | 49.94 | 50.76 | 49.88 | 50.09 | 4,682,834 | +0.07(+0.14%) |
Jan 02, 2013 | 50.23 | 50.33 | 49.58 | 50.02 | 5,872,049 | +1.07(+2.18%) |
Dec 31, 2012 | 47.99 | 48.98 | 47.90 | 48.96 | 3,864,693 | +0.85(+1.76%) |
Dec 28, 2012 | 48.30 | 48.77 | 48.08 | 48.11 | 2,471,709 | -0.42(-0.87%) |
Dec 27, 2012 | 48.52 | 48.68 | 48.02 | 48.53 | 3,306,556 | -0.04(-0.07%) |
Dec 26, 2012 | 48.91 | 48.94 | 48.44 | 48.56 | 2,335,924 | -0.31(-0.63%) |
Dec 24, 2012 | 48.83 | 48.90 | 48.62 | 48.87 | 1,467,113 | -0.07(-0.14%) |
Dec 21, 2012 | 48.62 | 49.13 | 48.40 | 48.94 | 6,906,118 | -0.17(-0.35%) |
Dec 20, 2012 | 48.97 | 49.12 | 48.70 | 49.11 | 3,822,172 | +0.14(+0.28%) |
Dec 19, 2012 | 49.67 | 49.67 | 48.97 | 48.98 | 3,458,440 | -0.54(-1.09%) |
Dec 18, 2012 | 48.87 | 49.61 | 48.70 | 49.52 | 7,062,684 | +0.57(+1.17%) |
Dec 17, 2012 | 48.64 | 49.02 | 48.35 | 48.94 | 6,187,310 | +0.55(+1.14%) |
Dec 14, 2012 | 48.14 | 48.86 | 48.14 | 48.39 | 4,737,343 | -0.16(-0.33%) |
Dec 13, 2012 | 48.60 | 48.95 | 48.35 | 48.56 | 4,226,719 | -0.00(-0.01%) |
Dec 12, 2012 | 48.43 | 49.14 | 48.20 | 48.56 | 4,794,681 | +0.43(+0.90%) |
Dec 11, 2012 | 48.83 | 48.90 | 48.10 | 48.13 | 4,822,238 | -0.64(-1.31%) |
Dec 10, 2012 | 48.30 | 48.84 | 48.22 | 48.77 | 3,891,572 | +0.50(+1.03%) |
Dec 07, 2012 | 48.16 | 48.29 | 47.83 | 48.27 | 3,080,415 | +0.32(+0.67%) |
Dec 06, 2012 | 47.81 | 48.34 | 47.56 | 47.95 | 2,415,481 | +0.11(+0.22%) |
Dec 05, 2012 | 47.73 | 48.12 | 47.24 | 47.84 | 5,366,312 | +0.19(+0.40%) |
Dec 04, 2012 | 47.36 | 47.81 | 47.24 | 47.65 | 3,419,050 | -0.16(-0.33%) |
Nov 30, 2012 | 47.88 | 47.95 | 47.48 | 47.81 | 5,422,398 | -0.15(-0.31%) |
Nov 29, 2012 | 48.05 | 48.16 | 47.54 | 47.96 | 4,835,802 | +0.14(+0.30%) |
Nov 28, 2012 | 47.05 | 47.83 | 46.72 | 47.82 | 3,789,106 | +0.48(+1.01%) |
Nov 27, 2012 | 46.95 | 47.76 | 46.77 | 47.34 | 3,608,875 | +0.15(+0.31%) |
Nov 26, 2012 | 47.04 | 47.32 | 46.88 | 47.19 | 3,448,975 | -0.04(-0.09%) |
Nov 23, 2012 | 46.47 | 47.24 | 46.47 | 47.23 | 2,053,883 | +0.75(+1.62%) |
Nov 21, 2012 | 46.64 | 46.75 | 46.29 | 46.48 | 3,140,484 | +0.00(+0.01%) |
Nov 20, 2012 | 46.31 | 46.62 | 45.88 | 46.48 | 3,950,927 | +0.12(+0.27%) |
Nov 19, 2012 | 45.93 | 46.36 | 45.76 | 46.35 | 5,430,929 | +0.83(+1.83%) |
Nov 16, 2012 | 45.71 | 45.93 | 44.94 | 45.52 | 6,423,529 | -0.17(-0.37%) |
Nov 15, 2012 | 45.63 | 45.89 | 45.12 | 45.69 | 5,191,049 | +0.21(+0.45%) |
Nov 14, 2012 | 47.05 | 47.22 | 45.37 | 45.48 | 7,504,244 | -1.49(-3.18%) |
Nov 13, 2012 | 46.73 | 47.46 | 46.70 | 46.98 | 2,976,475 | -0.17(-0.37%) |
Nov 12, 2012 | 46.67 | 47.31 | 46.62 | 47.15 | 3,480,526 | +0.59(+1.26%) |
Nov 09, 2012 | 46.76 | 47.15 | 46.47 | 46.56 | 3,600,345 | -0.30(-0.64%) |
Nov 08, 2012 | 47.19 | 47.43 | 46.77 | 46.86 | 5,132,455 | -0.43(-0.91%) |
Nov 07, 2012 | 47.77 | 48.17 | 46.97 | 47.29 | 4,973,772 | -1.01(-2.10%) |
Nov 06, 2012 | 48.12 | 48.59 | 47.84 | 48.31 | 4,143,295 | +0.39(+0.82%) |
Nov 05, 2012 | 47.70 | 48.25 | 47.63 | 47.91 | 2,978,409 | -0.09(-0.19%) |
Nov 02, 2012 | 48.86 | 49.14 | 48.00 | 48.01 | 4,435,364 | -0.77(-1.58%) |
Nov 01, 2012 | 47.75 | 48.92 | 47.70 | 48.78 | 7,932,484 | +1.14(+2.39%) |
Oct 31, 2012 | 48.24 | 48.40 | 47.47 | 47.64 | 4,461,208 | -0.22(-0.47%) |
Oct 26, 2012 | 47.18 | 47.86 | 47.86 | 47.86 | 11,555,476 | +0.76(+1.62%) |
Oct 25, 2012 | 47.20 | 47.60 | 46.83 | 47.10 | 5,326,704 | +0.30(+0.64%) |
Oct 24, 2012 | 47.79 | 47.90 | 46.58 | 46.80 | 6,274,759 | -0.91(-1.91%) |
Oct 23, 2012 | 47.62 | 47.91 | 47.21 | 47.71 | 4,880,321 | -0.21(-0.44%) |
Oct 19, 2012 | 48.62 | 48.75 | 47.67 | 47.92 | 6,549,783 | -0.61(-1.25%) |
Oct 18, 2012 | 48.03 | 49.71 | 47.82 | 48.53 | 8,792,420 | +0.62(+1.30%) |
Oct 17, 2012 | 47.68 | 48.01 | 47.00 | 47.91 | 6,500,456 | +0.13(+0.27%) |
Oct 16, 2012 | 47.25 | 47.87 | 46.98 | 47.78 | 4,085,551 | +0.96(+2.04%) |
Oct 15, 2012 | 46.92 | 47.21 | 46.38 | 46.83 | 4,253,638 | -0.05(-0.10%) |
Oct 12, 2012 | 46.98 | 47.23 | 46.51 | 46.87 | 4,353,241 | +0.05(+0.11%) |
Oct 11, 2012 | 47.22 | 47.29 | 46.81 | 46.82 | 3,960,774 | -0.00(-0.01%) |
Oct 10, 2012 | 46.95 | 47.18 | 46.62 | 46.83 | 2,932,349 | -0.13(-0.27%) |
Oct 09, 2012 | 47.55 | 47.80 | 46.95 | 46.95 | 3,776,825 | -0.53(-1.13%) |
Oct 08, 2012 | 47.22 | 47.70 | 47.12 | 47.49 | 2,479,383 | +0.19(+0.39%) |
Oct 05, 2012 | 47.35 | 47.69 | 47.10 | 47.30 | 3,792,491 | +0.23(+0.49%) |
Oct 04, 2012 | 46.99 | 47.46 | 46.77 | 47.07 | 5,085,468 | +0.36(+0.77%) |
Oct 03, 2012 | 46.24 | 46.74 | 46.00 | 46.71 | 4,539,245 | +0.60(+1.29%) |
Oct 02, 2012 | 46.15 | 46.26 | 45.77 | 46.12 | 4,350,710 | +0.22(+0.48%) |