Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.37 | 65.12 | 63.64 | 64.96 | 1,282,224 | +0.30(+0.46%) |
Oct 30, 2013 | 65.69 | 65.95 | 64.59 | 64.66 | 2,095,323 | -0.94(-1.43%) |
Oct 29, 2013 | 64.54 | 65.63 | 64.42 | 65.60 | 1,998,712 | +1.22(+1.89%) |
Oct 28, 2013 | 64.55 | 64.57 | 64.11 | 64.38 | 1,668,472 | -0.06(-0.09%) |
Oct 25, 2013 | 63.81 | 64.46 | 63.36 | 64.44 | 2,080,815 | +0.58(+0.91%) |
Oct 24, 2013 | 63.03 | 63.92 | 62.59 | 63.85 | 1,603,921 | +1.12(+1.78%) |
Oct 23, 2013 | 63.47 | 63.50 | 62.24 | 62.74 | 3,116,506 | -0.80(-1.25%) |
Oct 22, 2013 | 63.64 | 63.81 | 62.88 | 63.53 | 3,014,913 | -0.11(-0.17%) |
Oct 21, 2013 | 63.37 | 63.90 | 63.29 | 63.64 | 2,608,155 | +0.27(+0.43%) |
Oct 18, 2013 | 61.54 | 63.59 | 61.12 | 63.37 | 5,510,192 | +2.29(+3.75%) |
Oct 17, 2013 | 62.52 | 62.91 | 60.88 | 61.08 | 7,460,407 | -1.95(-3.10%) |
Oct 16, 2013 | 65.40 | 65.65 | 61.94 | 63.03 | 16,690,418 | -10.48(-14.26%) |
Oct 15, 2013 | 74.95 | 75.23 | 73.27 | 73.51 | 2,101,293 | -1.70(-2.26%) |
Oct 14, 2013 | 74.36 | 75.23 | 73.92 | 75.21 | 902,357 | +0.23(+0.31%) |
Oct 11, 2013 | 74.04 | 75.15 | 73.96 | 74.98 | 760,829 | +0.86(+1.16%) |
Oct 10, 2013 | 73.37 | 74.12 | 73.18 | 74.12 | 892,544 | +1.52(+2.09%) |
Oct 09, 2013 | 73.23 | 73.28 | 72.23 | 72.60 | 1,372,477 | -0.39(-0.54%) |
Oct 08, 2013 | 73.83 | 74.30 | 72.81 | 73.00 | 1,349,065 | -0.94(-1.28%) |
Oct 07, 2013 | 74.28 | 74.65 | 73.89 | 73.94 | 1,096,932 | -0.91(-1.22%) |
Oct 04, 2013 | 74.74 | 75.18 | 74.65 | 74.85 | 1,101,457 | +0.23(+0.31%) |
Oct 03, 2013 | 74.71 | 75.06 | 73.87 | 74.62 | 1,360,823 | -0.37(-0.49%) |
Oct 02, 2013 | 75.39 | 75.71 | 74.68 | 74.99 | 1,997,750 | -0.86(-1.14%) |
Oct 01, 2013 | 74.93 | 76.18 | 74.83 | 75.85 | 1,787,598 | +1.45(+1.95%) |
Sep 27, 2013 | 73.92 | 74.61 | 73.78 | 74.40 | 781,327 | +0.07(+0.09%) |
Sep 26, 2013 | 73.91 | 74.51 | 73.72 | 74.33 | 743,493 | +0.61(+0.82%) |
Sep 25, 2013 | 74.06 | 74.03 | 73.46 | 73.73 | 1,173,376 | +0.15(+0.20%) |
Sep 24, 2013 | 73.12 | 74.21 | 73.12 | 73.58 | 1,132,739 | +0.43(+0.58%) |
Sep 23, 2013 | 73.92 | 73.92 | 72.56 | 73.15 | 1,014,883 | -0.87(-1.18%) |
Sep 20, 2013 | 74.91 | 75.43 | 73.88 | 74.02 | 1,212,173 | -1.13(-1.50%) |
Sep 19, 2013 | 75.34 | 75.85 | 75.10 | 75.15 | 765,663 | +0.01(+0.01%) |
Sep 18, 2013 | 73.80 | 75.24 | 73.15 | 75.14 | 1,219,771 | +1.51(+2.05%) |
Sep 17, 2013 | 73.64 | 73.96 | 73.40 | 73.63 | 747,496 | -0.01(-0.01%) |
Sep 16, 2013 | 74.15 | 74.36 | 73.60 | 73.64 | 947,808 | +0.33(+0.45%) |
Sep 13, 2013 | 73.50 | 73.70 | 72.84 | 73.31 | 576,830 | +0.02(+0.02%) |
Sep 12, 2013 | 73.58 | 73.75 | 73.01 | 73.29 | 1,006,078 | -0.18(-0.25%) |
Sep 11, 2013 | 73.46 | 73.80 | 73.08 | 73.47 | 1,136,044 | +0.03(+0.04%) |
Sep 10, 2013 | 72.89 | 73.55 | 72.64 | 73.44 | 1,039,557 | +1.06(+1.46%) |
Sep 09, 2013 | 71.98 | 72.72 | 71.95 | 72.38 | 538,943 | +0.71(+0.99%) |
Sep 06, 2013 | 71.53 | 72.57 | 70.55 | 71.67 | 846,287 | +0.50(+0.70%) |
Sep 05, 2013 | 70.65 | 71.39 | 70.53 | 71.17 | 666,659 | +0.46(+0.65%) |
Sep 04, 2013 | 70.27 | 71.10 | 70.23 | 70.71 | 876,765 | -0.10(-0.14%) |
Sep 03, 2013 | 71.01 | 71.60 | 70.31 | 70.81 | 889,291 | +0.79(+1.13%) |
Aug 30, 2013 | 70.77 | 70.78 | 69.82 | 70.02 | 803,723 | -0.48(-0.69%) |
Aug 29, 2013 | 69.81 | 71.21 | 69.63 | 70.51 | 3,284,094 | +0.55(+0.79%) |
Aug 28, 2013 | 69.57 | 70.08 | 69.26 | 69.96 | 1,248,651 | +0.48(+0.70%) |
Aug 27, 2013 | 70.47 | 70.52 | 69.28 | 69.47 | 951,148 | -1.81(-2.55%) |
Aug 26, 2013 | 71.80 | 71.98 | 71.14 | 71.29 | 628,857 | -0.66(-0.91%) |
Aug 23, 2013 | 72.03 | 72.25 | 71.49 | 71.94 | 740,570 | -0.02(-0.03%) |
Aug 22, 2013 | 71.17 | 72.18 | 71.17 | 71.97 | 692,145 | +0.97(+1.36%) |
Aug 21, 2013 | 71.20 | 71.86 | 70.79 | 71.00 | 817,319 | -0.25(-0.35%) |
Aug 20, 2013 | 70.79 | 71.54 | 70.62 | 71.25 | 965,310 | +0.47(+0.66%) |
Aug 19, 2013 | 71.30 | 71.38 | 70.45 | 70.78 | 5,561,766 | -0.51(-0.71%) |
Aug 16, 2013 | 71.13 | 71.82 | 70.96 | 71.29 | 717,989 | -0.10(-0.14%) |
Aug 15, 2013 | 71.45 | 71.57 | 70.69 | 71.39 | 1,074,835 | -0.86(-1.19%) |
Aug 14, 2013 | 73.12 | 73.50 | 71.92 | 72.25 | 1,081,016 | -0.69(-0.95%) |
Aug 13, 2013 | 72.52 | 73.45 | 72.10 | 72.94 | 1,914,262 | +0.51(+0.70%) |
Aug 12, 2013 | 70.10 | 72.81 | 70.01 | 72.43 | 2,631,367 | +2.13(+3.03%) |
Aug 09, 2013 | 70.29 | 70.50 | 69.77 | 70.30 | 715,311 | +0.02(+0.02%) |
Aug 08, 2013 | 69.85 | 70.94 | 69.85 | 70.29 | 988,772 | -0.16(-0.22%) |
Aug 07, 2013 | 70.09 | 70.52 | 69.64 | 70.44 | 1,052,842 | +0.06(+0.08%) |
Aug 06, 2013 | 71.25 | 71.44 | 70.19 | 70.38 | 757,105 | -0.97(-1.36%) |
Aug 05, 2013 | 71.66 | 72.15 | 71.22 | 71.35 | 1,111,729 | -0.61(-0.84%) |
Aug 02, 2013 | 71.04 | 72.01 | 70.72 | 71.96 | 1,172,364 | +0.53(+0.74%) |
Aug 01, 2013 | 69.99 | 71.56 | 69.80 | 71.44 | 1,238,804 | +1.94(+2.79%) |
Jul 31, 2013 | 68.87 | 69.91 | 68.70 | 69.50 | 1,132,713 | +0.67(+0.97%) |
Jul 30, 2013 | 69.06 | 69.31 | 68.53 | 68.83 | 725,254 | -0.21(-0.30%) |
Jul 29, 2013 | 68.81 | 69.29 | 68.15 | 69.04 | 1,072,090 | +0.03(+0.05%) |
Jul 26, 2013 | 68.78 | 69.60 | 68.25 | 69.00 | 2,246,681 | +1.24(+1.83%) |
Jul 25, 2013 | 67.30 | 67.96 | 66.74 | 67.76 | 1,421,992 | +0.00(+0.00%) |
Jul 24, 2013 | 69.05 | 69.19 | 67.53 | 67.76 | 1,538,769 | -1.13(-1.65%) |
Jul 23, 2013 | 68.65 | 69.18 | 68.38 | 68.90 | 1,368,822 | +0.35(+0.52%) |
Jul 22, 2013 | 68.26 | 68.82 | 68.16 | 68.54 | 1,233,761 | +0.28(+0.41%) |
Jul 19, 2013 | 67.24 | 68.27 | 66.93 | 68.27 | 1,168,860 | +1.09(+1.63%) |
Jul 18, 2013 | 66.53 | 67.46 | 66.53 | 67.17 | 1,002,876 | +0.64(+0.97%) |
Jul 17, 2013 | 67.22 | 67.32 | 66.38 | 66.53 | 755,038 | -0.41(-0.62%) |
Jul 16, 2013 | 67.44 | 67.71 | 66.62 | 66.94 | 660,296 | -0.57(-0.84%) |
Jul 15, 2013 | 67.67 | 67.85 | 67.32 | 67.51 | 1,088,074 | -0.08(-0.12%) |
Jul 12, 2013 | 66.80 | 67.63 | 66.62 | 67.59 | 1,081,705 | +0.63(+0.94%) |
Jul 11, 2013 | 66.71 | 67.14 | 66.45 | 66.96 | 1,078,098 | +1.29(+1.96%) |
Jul 10, 2013 | 66.11 | 66.48 | 65.32 | 65.67 | 1,198,621 | -0.51(-0.77%) |
Jul 09, 2013 | 65.60 | 66.57 | 65.60 | 66.18 | 951,338 | +1.04(+1.60%) |
Jul 08, 2013 | 65.42 | 65.55 | 65.00 | 65.14 | 811,201 | +0.20(+0.30%) |
Jul 05, 2013 | 64.65 | 65.00 | 64.21 | 64.94 | 579,120 | +0.95(+1.49%) |
Jul 03, 2013 | 63.65 | 64.21 | 63.25 | 63.99 | 407,952 | +0.11(+0.17%) |
Jul 02, 2013 | 64.25 | 64.79 | 63.66 | 63.88 | 1,116,230 | -0.47(-0.73%) |
Jul 01, 2013 | 63.99 | 64.72 | 63.87 | 64.35 | 825,259 | +0.86(+1.36%) |
Jun 28, 2013 | 64.03 | 64.12 | 63.31 | 63.49 | 1,348,871 | +0.39(+0.61%) |
Jun 26, 2013 | 63.33 | 63.57 | 62.93 | 63.10 | 818,837 | +0.30(+0.48%) |
Jun 25, 2013 | 62.42 | 62.97 | 62.34 | 62.80 | 1,013,602 | +1.16(+1.88%) |
Jun 24, 2013 | 61.82 | 62.34 | 60.59 | 61.64 | 2,027,152 | -0.78(-1.25%) |
Jun 21, 2013 | 63.67 | 63.85 | 62.05 | 62.42 | 2,114,805 | -0.95(-1.50%) |
Jun 20, 2013 | 64.68 | 64.68 | 63.19 | 63.37 | 1,259,875 | -1.82(-2.80%) |
Jun 19, 2013 | 66.52 | 66.56 | 65.19 | 65.19 | 1,342,828 | -1.31(-1.98%) |
Jun 18, 2013 | 65.88 | 66.84 | 65.54 | 66.51 | 1,146,213 | +0.77(+1.17%) |
Jun 17, 2013 | 65.75 | 66.17 | 65.34 | 65.74 | 932,709 | +0.51(+0.78%) |
Jun 14, 2013 | 65.17 | 65.74 | 64.96 | 65.23 | 610,113 | -0.02(-0.04%) |
Jun 13, 2013 | 64.54 | 65.44 | 64.08 | 65.25 | 1,244,219 | +0.63(+0.98%) |
Jun 12, 2013 | 65.97 | 66.00 | 64.49 | 64.62 | 837,409 | -0.71(-1.08%) |
Jun 11, 2013 | 64.79 | 66.01 | 64.41 | 65.32 | 1,185,399 | -0.22(-0.34%) |
Jun 10, 2013 | 65.57 | 65.71 | 64.96 | 65.55 | 831,084 | +0.10(+0.15%) |
Jun 07, 2013 | 64.77 | 65.60 | 64.76 | 65.45 | 764,424 | +1.03(+1.61%) |
Jun 06, 2013 | 63.61 | 64.55 | 63.26 | 64.41 | 1,056,856 | +0.96(+1.51%) |
Jun 05, 2013 | 64.48 | 64.53 | 63.25 | 63.45 | 1,368,946 | -1.13(-1.75%) |
Jun 04, 2013 | 65.17 | 65.54 | 64.23 | 64.59 | 1,205,987 | -0.58(-0.89%) |
Jun 03, 2013 | 65.00 | 65.22 | 64.11 | 65.17 | 1,699,907 | +0.11(+0.16%) |
May 31, 2013 | 65.72 | 66.11 | 65.00 | 65.06 | 1,627,522 | -0.84(-1.27%) |
May 30, 2013 | 65.95 | 66.54 | 65.49 | 65.90 | 1,172,109 | -0.50(-0.75%) |
May 29, 2013 | 65.22 | 66.77 | 64.82 | 66.40 | 1,965,498 | +0.80(+1.23%) |
May 28, 2013 | 65.24 | 65.76 | 65.01 | 65.60 | 1,959,229 | +0.93(+1.44%) |
May 24, 2013 | 65.04 | 65.12 | 64.40 | 64.67 | 945,259 | -0.76(-1.15%) |
May 23, 2013 | 66.05 | 66.17 | 64.78 | 65.42 | 2,085,127 | -1.29(-1.93%) |
May 22, 2013 | 67.40 | 68.38 | 66.52 | 66.71 | 1,868,454 | -0.50(-0.75%) |
May 21, 2013 | 66.85 | 67.59 | 66.61 | 67.21 | 1,637,413 | +0.42(+0.63%) |
May 20, 2013 | 66.42 | 67.39 | 66.33 | 66.79 | 754,611 | +0.32(+0.48%) |
May 17, 2013 | 66.21 | 67.20 | 66.21 | 66.47 | 1,563,755 | +0.39(+0.58%) |
May 16, 2013 | 66.19 | 66.77 | 65.98 | 66.09 | 1,633,549 | -0.39(-0.59%) |
May 15, 2013 | 66.02 | 66.64 | 65.78 | 66.48 | 859,559 | +1.17(+1.80%) |
May 13, 2013 | 65.42 | 65.60 | 65.01 | 65.31 | 810,301 | -0.17(-0.26%) |
May 10, 2013 | 65.28 | 65.55 | 64.90 | 65.48 | 1,004,188 | +0.39(+0.61%) |
May 09, 2013 | 65.60 | 65.85 | 64.94 | 65.09 | 1,315,467 | -0.44(-0.68%) |
May 08, 2013 | 64.62 | 65.62 | 64.47 | 65.53 | 2,423,466 | +0.91(+1.41%) |
May 07, 2013 | 63.40 | 64.96 | 63.38 | 64.62 | 1,696,442 | +1.37(+2.17%) |
May 06, 2013 | 62.95 | 63.37 | 62.56 | 63.25 | 1,375,801 | +0.30(+0.47%) |
May 03, 2013 | 62.52 | 63.31 | 61.75 | 62.95 | 1,052,264 | +1.20(+1.94%) |
May 02, 2013 | 61.37 | 61.81 | 61.22 | 61.75 | 1,085,237 | +0.68(+1.12%) |
May 01, 2013 | 61.28 | 61.98 | 60.97 | 61.07 | 1,738,043 | -0.37(-0.60%) |
Apr 30, 2013 | 60.96 | 61.46 | 60.68 | 61.44 | 1,625,876 | +0.27(+0.44%) |
Apr 29, 2013 | 61.22 | 61.40 | 60.85 | 61.17 | 1,189,737 | +0.07(+0.11%) |
Apr 26, 2013 | 62.34 | 62.39 | 60.80 | 61.10 | 2,435,356 | -1.26(-2.02%) |
Apr 25, 2013 | 63.00 | 63.34 | 61.60 | 62.36 | 4,815,995 | -1.77(-2.75%) |
Apr 24, 2013 | 63.42 | 64.59 | 63.40 | 64.13 | 2,430,910 | +0.89(+1.40%) |
Apr 23, 2013 | 63.26 | 63.71 | 62.58 | 63.24 | 2,145,576 | +0.32(+0.51%) |
Apr 22, 2013 | 62.83 | 63.11 | 62.29 | 62.92 | 1,440,407 | +0.17(+0.27%) |
Apr 19, 2013 | 62.52 | 62.86 | 62.33 | 62.75 | 2,144,631 | +0.40(+0.65%) |
Apr 18, 2013 | 62.76 | 63.22 | 62.12 | 62.34 | 1,493,904 | -0.42(-0.67%) |
Apr 17, 2013 | 62.83 | 62.93 | 62.10 | 62.76 | 1,184,380 | -0.55(-0.87%) |
Apr 16, 2013 | 63.40 | 63.46 | 62.68 | 63.31 | 1,671,538 | +0.68(+1.09%) |
Apr 15, 2013 | 64.64 | 64.70 | 62.63 | 62.63 | 1,732,336 | -2.45(-3.76%) |
Apr 12, 2013 | 65.24 | 65.59 | 64.70 | 65.08 | 857,610 | -0.42(-0.64%) |
Apr 11, 2013 | 65.02 | 65.82 | 64.85 | 65.50 | 1,372,225 | +0.47(+0.72%) |
Apr 10, 2013 | 64.06 | 65.10 | 64.03 | 65.03 | 1,898,477 | +1.13(+1.77%) |
Apr 09, 2013 | 64.13 | 64.59 | 63.54 | 63.90 | 2,238,240 | -0.08(-0.13%) |
Apr 08, 2013 | 63.74 | 64.01 | 63.03 | 63.98 | 2,216,087 | +0.28(+0.44%) |
Apr 05, 2013 | 63.55 | 63.88 | 62.61 | 63.70 | 2,261,682 | -0.68(-1.06%) |
Apr 04, 2013 | 64.96 | 65.30 | 64.12 | 64.38 | 2,257,261 | -0.58(-0.90%) |
Apr 03, 2013 | 65.24 | 65.58 | 64.60 | 64.96 | 1,864,194 | -0.39(-0.60%) |
Apr 02, 2013 | 65.97 | 66.38 | 65.15 | 65.36 | 1,293,132 | -0.21(-0.31%) |
Apr 01, 2013 | 66.33 | 66.66 | 65.49 | 65.56 | 1,813,560 | -0.94(-1.41%) |
Mar 28, 2013 | 65.51 | 66.56 | 65.13 | 66.50 | 6,258,495 | +1.01(+1.54%) |
Mar 27, 2013 | 66.28 | 66.28 | 65.46 | 65.49 | 2,243,248 | -1.19(-1.79%) |
Mar 26, 2013 | 67.21 | 67.44 | 66.66 | 66.68 | 1,006,871 | -0.24(-0.36%) |
Mar 25, 2013 | 67.24 | 67.70 | 66.43 | 66.92 | 1,676,510 | -0.07(-0.11%) |
Mar 22, 2013 | 66.82 | 67.14 | 66.40 | 66.99 | 909,129 | +0.32(+0.48%) |
Mar 21, 2013 | 66.61 | 67.19 | 66.47 | 66.67 | 1,090,791 | -0.35(-0.53%) |
Mar 20, 2013 | 67.15 | 67.33 | 66.70 | 67.02 | 1,569,653 | +0.26(+0.39%) |
Mar 19, 2013 | 66.44 | 66.87 | 66.15 | 66.76 | 1,789,299 | +0.61(+0.92%) |
Mar 18, 2013 | 65.89 | 66.71 | 65.42 | 66.15 | 3,658,488 | -0.51(-0.76%) |
Mar 15, 2013 | 66.21 | 66.69 | 65.74 | 66.66 | 2,159,128 | +0.07(+0.10%) |
Mar 14, 2013 | 66.01 | 66.70 | 66.00 | 66.60 | 1,534,584 | +0.76(+1.15%) |
Mar 13, 2013 | 65.60 | 66.22 | 65.27 | 65.84 | 1,757,945 | +0.32(+0.49%) |
Mar 12, 2013 | 65.50 | 65.62 | 65.15 | 65.52 | 1,256,863 | +0.07(+0.10%) |
Mar 11, 2013 | 64.74 | 65.66 | 64.59 | 65.46 | 1,272,364 | +0.61(+0.94%) |
Mar 08, 2013 | 64.64 | 65.31 | 64.13 | 64.85 | 1,586,435 | +0.69(+1.08%) |
Mar 07, 2013 | 64.22 | 64.74 | 64.03 | 64.16 | 980,062 | -0.33(-0.51%) |
Mar 06, 2013 | 64.47 | 65.15 | 64.18 | 64.49 | 3,267,844 | +0.15(+0.23%) |
Mar 05, 2013 | 63.94 | 64.68 | 63.73 | 64.34 | 1,366,570 | +0.78(+1.23%) |
Mar 04, 2013 | 63.66 | 63.66 | 62.52 | 63.56 | 1,426,460 | -0.16(-0.26%) |
Mar 01, 2013 | 64.22 | 64.25 | 63.40 | 63.72 | 1,885,321 | -0.91(-1.41%) |
Feb 28, 2013 | 64.42 | 64.91 | 63.90 | 64.63 | 1,808,836 | +0.64(+1.00%) |
Feb 27, 2013 | 62.57 | 64.34 | 62.57 | 63.99 | 1,740,470 | +1.36(+2.18%) |
Feb 26, 2013 | 62.26 | 62.82 | 61.66 | 62.63 | 2,455,210 | -0.97(-1.52%) |
Feb 22, 2013 | 62.80 | 63.79 | 62.70 | 63.60 | 1,321,632 | +1.12(+1.79%) |
Feb 21, 2013 | 63.17 | 63.61 | 62.20 | 62.48 | 1,969,105 | -1.27(-2.00%) |
Feb 20, 2013 | 64.92 | 64.98 | 63.69 | 63.76 | 1,798,882 | -1.26(-1.95%) |
Feb 19, 2013 | 64.59 | 65.29 | 64.59 | 65.02 | 2,181,061 | +0.58(+0.91%) |
Feb 15, 2013 | 63.99 | 64.93 | 63.77 | 64.44 | 1,626,756 | +0.53(+0.84%) |
Feb 14, 2013 | 63.38 | 64.25 | 63.19 | 63.90 | 1,778,101 | +0.27(+0.43%) |
Feb 13, 2013 | 63.70 | 63.76 | 63.28 | 63.63 | 1,319,427 | -0.01(-0.01%) |
Feb 12, 2013 | 62.52 | 63.95 | 62.38 | 63.64 | 2,222,902 | +1.28(+2.05%) |
Feb 11, 2013 | 62.52 | 62.61 | 62.25 | 62.36 | 1,192,056 | -0.25(-0.41%) |
Feb 08, 2013 | 62.71 | 63.03 | 62.52 | 62.61 | 1,049,241 | -0.05(-0.08%) |
Feb 07, 2013 | 63.65 | 63.65 | 62.57 | 62.66 | 1,373,540 | -0.83(-1.31%) |
Feb 06, 2013 | 63.34 | 63.78 | 63.30 | 63.49 | 2,028,467 | +0.88(+1.40%) |
Feb 04, 2013 | 62.88 | 63.13 | 62.49 | 62.61 | 1,416,638 | -0.93(-1.46%) |
Feb 01, 2013 | 63.63 | 63.93 | 63.27 | 63.54 | 1,289,734 | +0.44(+0.70%) |
Jan 31, 2013 | 63.08 | 63.72 | 62.97 | 63.10 | 1,705,969 | -0.18(-0.29%) |
Jan 30, 2013 | 63.16 | 64.05 | 63.12 | 63.28 | 2,171,291 | +0.16(+0.25%) |
Jan 29, 2013 | 62.36 | 63.33 | 62.28 | 63.12 | 2,179,018 | +0.23(+0.37%) |
Jan 28, 2013 | 63.09 | 63.13 | 62.44 | 62.89 | 2,470,815 | -0.24(-0.38%) |
Jan 25, 2013 | 63.49 | 63.57 | 62.38 | 63.13 | 2,525,705 | -0.29(-0.45%) |
Jan 24, 2013 | 64.00 | 64.13 | 62.09 | 63.42 | 3,733,787 | -0.61(-0.95%) |
Jan 23, 2013 | 63.81 | 64.38 | 63.01 | 64.03 | 2,890,210 | +0.06(+0.09%) |
Jan 22, 2013 | 63.13 | 64.03 | 62.84 | 63.97 | 2,610,283 | +0.77(+1.22%) |
Jan 18, 2013 | 63.65 | 63.81 | 62.85 | 63.20 | 1,642,193 | -0.27(-0.43%) |
Jan 17, 2013 | 62.73 | 63.85 | 62.68 | 63.47 | 2,103,066 | +1.01(+1.62%) |
Jan 16, 2013 | 62.21 | 62.59 | 62.06 | 62.46 | 1,059,005 | -0.07(-0.12%) |
Jan 15, 2013 | 62.73 | 63.15 | 61.93 | 62.53 | 1,352,905 | +0.70(+1.13%) |
Jan 14, 2013 | 61.78 | 62.05 | 61.58 | 61.83 | 1,146,534 | +0.07(+0.11%) |
Jan 11, 2013 | 62.21 | 62.25 | 61.48 | 61.77 | 1,890,374 | -0.51(-0.82%) |
Jan 10, 2013 | 61.92 | 62.28 | 61.57 | 62.28 | 1,381,955 | +0.59(+0.96%) |
Jan 09, 2013 | 62.18 | 62.18 | 61.19 | 61.69 | 1,400,564 | -0.25(-0.41%) |
Jan 08, 2013 | 61.24 | 61.94 | 61.21 | 61.94 | 1,747,471 | +0.27(+0.44%) |
Jan 07, 2013 | 60.91 | 61.93 | 60.91 | 61.67 | 1,985,649 | +0.27(+0.44%) |
Jan 04, 2013 | 61.02 | 61.84 | 60.76 | 61.40 | 1,481,276 | +0.58(+0.96%) |
Jan 03, 2013 | 61.97 | 61.97 | 60.68 | 60.82 | 2,256,857 | -1.14(-1.84%) |
Jan 02, 2013 | 61.99 | 62.09 | 61.16 | 61.96 | 1,854,909 | +1.21(+1.99%) |
Dec 31, 2012 | 59.14 | 60.80 | 58.95 | 60.75 | 1,181,063 | +1.57(+2.65%) |
Dec 28, 2012 | 59.21 | 59.92 | 59.14 | 59.18 | 891,316 | -0.50(-0.84%) |
Dec 27, 2012 | 59.86 | 59.99 | 59.14 | 59.68 | 1,160,576 | -0.07(-0.12%) |
Dec 26, 2012 | 60.43 | 60.48 | 59.54 | 59.76 | 640,896 | -0.55(-0.91%) |
Dec 24, 2012 | 61.59 | 61.59 | 60.04 | 60.31 | 365,752 | -0.01(-0.01%) |
Dec 21, 2012 | 60.40 | 60.82 | 59.91 | 60.31 | 1,730,023 | -0.79(-1.29%) |
Dec 20, 2012 | 60.69 | 61.12 | 60.33 | 61.10 | 927,827 | +0.37(+0.61%) |
Dec 19, 2012 | 61.15 | 61.28 | 60.70 | 60.73 | 1,631,696 | -0.46(-0.75%) |
Dec 18, 2012 | 59.49 | 61.67 | 59.42 | 61.19 | 2,782,314 | +1.94(+3.27%) |
Dec 17, 2012 | 58.84 | 59.40 | 58.63 | 59.26 | 1,640,407 | +0.69(+1.18%) |
Dec 14, 2012 | 59.13 | 59.31 | 58.48 | 58.57 | 1,517,333 | -0.56(-0.94%) |
Dec 13, 2012 | 59.96 | 60.01 | 58.95 | 59.12 | 1,784,043 | -0.82(-1.37%) |
Dec 12, 2012 | 59.67 | 60.67 | 59.42 | 59.95 | 1,599,995 | +0.56(+0.94%) |
Dec 11, 2012 | 59.41 | 59.67 | 58.93 | 59.39 | 1,645,405 | +0.39(+0.65%) |
Dec 10, 2012 | 58.44 | 59.14 | 58.25 | 59.00 | 1,251,930 | +0.53(+0.91%) |
Dec 07, 2012 | 58.57 | 58.81 | 58.16 | 58.47 | 1,072,818 | +0.12(+0.20%) |
Dec 06, 2012 | 58.01 | 58.38 | 57.60 | 58.35 | 1,149,885 | +0.30(+0.52%) |
Dec 05, 2012 | 57.45 | 58.23 | 56.56 | 58.05 | 1,441,331 | +0.55(+0.96%) |
Dec 04, 2012 | 58.12 | 58.23 | 57.24 | 57.50 | 2,108,423 | -1.56(-2.64%) |
Nov 30, 2012 | 59.29 | 59.71 | 58.93 | 59.06 | 1,133,738 | -1.14(-1.90%) |
Nov 29, 2012 | 59.89 | 60.67 | 59.81 | 60.20 | 1,745,778 | +0.68(+1.15%) |
Nov 28, 2012 | 57.63 | 59.79 | 57.59 | 59.52 | 2,333,419 | +1.73(+3.00%) |
Nov 27, 2012 | 58.68 | 58.76 | 57.68 | 57.79 | 1,271,665 | -0.87(-1.48%) |
Nov 26, 2012 | 58.37 | 58.70 | 58.04 | 58.66 | 1,481,807 | +0.02(+0.04%) |
Nov 23, 2012 | 57.61 | 58.64 | 57.61 | 58.63 | 359,279 | +1.12(+1.94%) |
Nov 21, 2012 | 57.51 | 57.83 | 57.40 | 57.51 | 666,999 | -0.02(-0.04%) |
Nov 20, 2012 | 57.42 | 57.74 | 57.04 | 57.54 | 1,306,384 | +0.16(+0.29%) |
Nov 19, 2012 | 56.20 | 57.37 | 55.97 | 57.37 | 1,685,721 | +2.01(+3.63%) |
Nov 16, 2012 | 54.87 | 55.70 | 54.85 | 55.36 | 1,721,149 | +0.53(+0.96%) |
Nov 15, 2012 | 55.21 | 55.63 | 54.35 | 54.84 | 1,537,370 | -0.36(-0.65%) |
Nov 14, 2012 | 57.11 | 57.20 | 55.08 | 55.20 | 2,520,840 | -1.77(-3.10%) |
Nov 13, 2012 | 55.96 | 57.40 | 55.96 | 56.96 | 1,575,043 | +0.57(+1.00%) |
Nov 12, 2012 | 56.62 | 56.94 | 56.00 | 56.40 | 1,260,344 | -0.05(-0.09%) |
Nov 09, 2012 | 56.09 | 57.11 | 55.62 | 56.45 | 2,289,009 | +0.01(+0.01%) |
Nov 08, 2012 | 57.12 | 57.88 | 56.36 | 56.44 | 1,704,969 | -0.53(-0.94%) |
Nov 07, 2012 | 58.23 | 58.24 | 56.50 | 56.97 | 1,953,492 | -1.83(-3.11%) |
Nov 06, 2012 | 58.00 | 58.98 | 57.79 | 58.80 | 1,662,218 | +0.95(+1.65%) |
Nov 05, 2012 | 57.22 | 57.97 | 56.98 | 57.85 | 977,457 | +0.47(+0.82%) |
Nov 02, 2012 | 57.93 | 58.00 | 57.33 | 57.38 | 1,318,858 | -0.21(-0.37%) |