Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 71.42 | 71.58 | 71.58 | 71.58 | 1,401,182 | +0.21(+0.29%) |
Dec 30, 2013 | 71.18 | 71.57 | 71.04 | 71.37 | 1,603,848 | +0.34(+0.48%) |
Dec 27, 2013 | 71.16 | 71.32 | 70.71 | 71.03 | 959,040 | -0.13(-0.18%) |
Dec 26, 2013 | 71.06 | 71.28 | 70.66 | 71.16 | 1,187,315 | +0.41(+0.58%) |
Dec 24, 2013 | 70.45 | 70.79 | 70.37 | 70.75 | 648,631 | +0.26(+0.37%) |
Dec 23, 2013 | 71.08 | 71.08 | 70.37 | 70.49 | 1,615,481 | -0.02(-0.02%) |
Dec 20, 2013 | 70.06 | 70.86 | 70.06 | 70.50 | 4,947,622 | +0.31(+0.44%) |
Dec 19, 2013 | 69.54 | 70.30 | 69.40 | 70.19 | 2,666,841 | +0.51(+0.74%) |
Dec 18, 2013 | 68.71 | 69.69 | 68.48 | 69.68 | 3,703,643 | +1.24(+1.81%) |
Dec 17, 2013 | 68.66 | 68.78 | 68.19 | 68.44 | 2,343,105 | -0.38(-0.55%) |
Dec 16, 2013 | 68.77 | 69.06 | 68.50 | 68.82 | 2,615,622 | +0.44(+0.65%) |
Dec 13, 2013 | 68.40 | 68.61 | 68.22 | 68.37 | 1,983,850 | -0.11(-0.16%) |
Dec 12, 2013 | 68.84 | 69.07 | 68.38 | 68.48 | 2,389,329 | -0.37(-0.54%) |
Dec 11, 2013 | 69.87 | 70.14 | 68.81 | 68.86 | 2,757,436 | -1.06(-1.52%) |
Dec 10, 2013 | 69.64 | 70.22 | 69.59 | 69.92 | 2,442,714 | -0.01(-0.01%) |
Dec 09, 2013 | 70.40 | 70.58 | 69.83 | 69.92 | 3,212,252 | -0.44(-0.63%) |
Dec 06, 2013 | 69.71 | 70.69 | 69.71 | 70.37 | 2,316,663 | +1.26(+1.82%) |
Dec 05, 2013 | 69.46 | 69.77 | 69.04 | 69.11 | 2,968,425 | -0.54(-0.78%) |
Dec 04, 2013 | 69.73 | 70.32 | 69.09 | 69.65 | 2,989,099 | -0.33(-0.47%) |
Dec 03, 2013 | 69.75 | 70.42 | 69.51 | 69.98 | 3,220,937 | +0.02(+0.03%) |
Dec 02, 2013 | 70.95 | 71.06 | 69.86 | 69.96 | 4,797,245 | -1.37(-1.92%) |
Nov 29, 2013 | 71.70 | 72.07 | 71.33 | 71.33 | 1,166,693 | -0.20(-0.27%) |
Nov 27, 2013 | 71.52 | 71.87 | 71.37 | 71.52 | 2,419,950 | +0.16(+0.22%) |
Nov 26, 2013 | 71.37 | 71.71 | 71.31 | 71.37 | 3,049,607 | +0.00(+0.00%) |
Nov 25, 2013 | 71.18 | 71.52 | 71.16 | 71.37 | 2,687,163 | +0.21(+0.30%) |
Nov 22, 2013 | 70.13 | 71.21 | 70.01 | 71.15 | 2,398,044 | +1.02(+1.46%) |
Nov 21, 2013 | 69.31 | 70.29 | 69.17 | 70.13 | 2,274,097 | +1.01(+1.47%) |
Nov 20, 2013 | 69.22 | 69.53 | 68.93 | 69.12 | 2,233,239 | -0.13(-0.18%) |
Nov 19, 2013 | 69.34 | 69.52 | 69.09 | 69.24 | 1,620,939 | -0.07(-0.10%) |
Nov 18, 2013 | 69.86 | 69.90 | 69.23 | 69.31 | 2,133,232 | -0.39(-0.55%) |
Nov 15, 2013 | 69.35 | 69.86 | 69.23 | 69.70 | 2,245,017 | +0.33(+0.48%) |
Nov 14, 2013 | 68.83 | 69.39 | 68.61 | 69.37 | 2,017,547 | +1.42(+2.09%) |
Nov 12, 2013 | 68.78 | 69.06 | 67.69 | 67.95 | 3,176,436 | -1.20(-1.74%) |
Nov 11, 2013 | 69.00 | 69.42 | 68.90 | 69.15 | 1,739,480 | +0.13(+0.19%) |
Nov 08, 2013 | 68.50 | 69.04 | 68.39 | 69.02 | 2,237,144 | +0.46(+0.66%) |
Nov 07, 2013 | 68.86 | 69.20 | 68.50 | 68.56 | 2,721,699 | -0.21(-0.31%) |
Nov 06, 2013 | 68.02 | 68.86 | 67.96 | 68.77 | 2,468,811 | +0.81(+1.19%) |
Nov 05, 2013 | 67.97 | 68.33 | 67.71 | 67.96 | 1,835,238 | -0.11(-0.16%) |
Nov 04, 2013 | 68.00 | 68.47 | 67.88 | 68.07 | 1,393,771 | +0.16(+0.23%) |
Nov 01, 2013 | 68.06 | 68.07 | 67.62 | 67.91 | 1,821,713 | +0.08(+0.12%) |
Oct 31, 2013 | 68.38 | 68.46 | 67.83 | 67.84 | 2,290,267 | -0.47(-0.69%) |
Oct 30, 2013 | 68.61 | 68.77 | 68.02 | 68.31 | 1,631,121 | -0.30(-0.44%) |
Oct 29, 2013 | 68.59 | 68.78 | 68.30 | 68.61 | 1,988,243 | +0.13(+0.20%) |
Oct 28, 2013 | 68.12 | 68.75 | 68.10 | 68.47 | 2,051,351 | +0.38(+0.55%) |
Oct 25, 2013 | 68.24 | 68.50 | 68.02 | 68.10 | 2,244,197 | -0.31(-0.46%) |
Oct 24, 2013 | 67.82 | 68.65 | 67.73 | 68.41 | 2,533,237 | +0.59(+0.87%) |
Oct 23, 2013 | 67.77 | 67.95 | 67.30 | 67.82 | 2,474,913 | -0.34(-0.50%) |
Oct 22, 2013 | 69.21 | 69.21 | 67.80 | 68.16 | 4,864,348 | -0.04(-0.06%) |
Oct 21, 2013 | 68.14 | 68.33 | 67.87 | 68.20 | 2,249,166 | +0.14(+0.21%) |
Oct 18, 2013 | 68.03 | 68.20 | 67.70 | 68.06 | 2,579,567 | +0.44(+0.65%) |
Oct 17, 2013 | 67.07 | 67.69 | 66.71 | 67.62 | 2,541,774 | -0.05(-0.07%) |
Oct 16, 2013 | 66.94 | 67.83 | 66.85 | 67.66 | 2,602,289 | +1.26(+1.89%) |
Oct 15, 2013 | 66.76 | 66.88 | 66.32 | 66.41 | 2,230,630 | -0.57(-0.85%) |
Oct 14, 2013 | 66.21 | 67.03 | 66.19 | 66.97 | 1,752,967 | +0.42(+0.64%) |
Oct 11, 2013 | 66.07 | 66.64 | 65.83 | 66.55 | 2,157,192 | +0.39(+0.58%) |
Oct 10, 2013 | 65.26 | 66.26 | 65.26 | 66.16 | 2,548,557 | +1.43(+2.21%) |
Oct 09, 2013 | 65.34 | 65.40 | 64.64 | 64.73 | 2,131,958 | -0.50(-0.77%) |
Oct 08, 2013 | 66.03 | 66.16 | 65.19 | 65.23 | 2,339,376 | -0.86(-1.31%) |
Oct 07, 2013 | 66.07 | 66.42 | 65.85 | 66.10 | 1,611,632 | -0.46(-0.70%) |
Oct 04, 2013 | 66.09 | 66.61 | 65.98 | 66.56 | 1,847,448 | +0.49(+0.74%) |
Oct 03, 2013 | 66.28 | 66.30 | 65.86 | 66.08 | 2,542,236 | -0.33(-0.50%) |
Oct 02, 2013 | 66.39 | 66.41 | 65.79 | 66.41 | 3,098,959 | -0.14(-0.21%) |
Oct 01, 2013 | 66.76 | 66.80 | 66.32 | 66.55 | 1,763,383 | -0.59(-0.88%) |
Sep 27, 2013 | 67.25 | 67.33 | 66.90 | 67.14 | 1,455,275 | -0.33(-0.49%) |
Sep 26, 2013 | 67.54 | 67.95 | 67.25 | 67.47 | 1,334,195 | -0.12(-0.17%) |
Sep 25, 2013 | 67.55 | 67.96 | 67.43 | 67.58 | 1,703,402 | +0.09(+0.13%) |
Sep 24, 2013 | 67.85 | 68.20 | 67.42 | 67.50 | 3,116,740 | -0.40(-0.59%) |
Sep 23, 2013 | 68.09 | 68.54 | 67.87 | 67.90 | 2,854,327 | +0.25(+0.37%) |
Sep 20, 2013 | 68.35 | 68.72 | 67.65 | 67.65 | 6,691,839 | -0.66(-0.97%) |
Sep 19, 2013 | 67.96 | 68.80 | 67.64 | 68.31 | 3,658,376 | +0.78(+1.15%) |
Sep 18, 2013 | 66.11 | 67.60 | 66.11 | 67.53 | 2,742,348 | +0.82(+1.23%) |
Sep 17, 2013 | 66.61 | 66.91 | 66.57 | 66.71 | 2,171,771 | +0.24(+0.35%) |
Sep 16, 2013 | 66.47 | 66.80 | 66.26 | 66.48 | 2,586,574 | +0.79(+1.21%) |
Sep 13, 2013 | 65.56 | 65.96 | 65.42 | 65.68 | 1,526,548 | +0.35(+0.53%) |
Sep 12, 2013 | 65.34 | 65.71 | 65.18 | 65.34 | 2,529,146 | -0.48(-0.73%) |
Sep 11, 2013 | 64.90 | 65.93 | 64.79 | 65.82 | 3,092,804 | +0.94(+1.44%) |
Sep 10, 2013 | 65.01 | 65.12 | 64.21 | 64.88 | 3,245,165 | +0.28(+0.43%) |
Sep 09, 2013 | 63.47 | 64.70 | 63.31 | 64.61 | 3,533,060 | +1.34(+2.11%) |
Sep 06, 2013 | 63.26 | 63.71 | 62.19 | 63.27 | 2,446,759 | +0.26(+0.41%) |
Sep 05, 2013 | 63.23 | 63.35 | 62.96 | 63.01 | 2,151,872 | -0.32(-0.51%) |
Sep 04, 2013 | 62.88 | 63.53 | 62.70 | 63.33 | 1,919,649 | +0.39(+0.62%) |
Sep 03, 2013 | 63.07 | 63.51 | 62.54 | 62.94 | 1,949,840 | +0.52(+0.84%) |
Aug 30, 2013 | 62.66 | 62.69 | 62.03 | 62.42 | 1,841,034 | -0.27(-0.44%) |
Aug 29, 2013 | 62.25 | 63.08 | 62.10 | 62.69 | 1,839,563 | +0.28(+0.45%) |
Aug 28, 2013 | 62.24 | 62.71 | 62.01 | 62.41 | 2,405,187 | +0.12(+0.19%) |
Aug 27, 2013 | 61.98 | 62.49 | 61.84 | 62.29 | 2,881,035 | -0.30(-0.47%) |
Aug 26, 2013 | 62.69 | 62.93 | 62.41 | 62.59 | 2,012,626 | -0.05(-0.09%) |
Aug 23, 2013 | 62.93 | 62.96 | 62.44 | 62.64 | 1,711,434 | -0.28(-0.45%) |
Aug 22, 2013 | 62.16 | 63.03 | 62.01 | 62.92 | 1,462,993 | +0.88(+1.42%) |
Aug 21, 2013 | 62.57 | 62.57 | 61.81 | 62.04 | 3,089,418 | -0.66(-1.06%) |
Aug 20, 2013 | 62.69 | 63.05 | 62.60 | 62.71 | 2,020,712 | +0.03(+0.05%) |
Aug 19, 2013 | 63.39 | 63.42 | 62.64 | 62.67 | 1,973,999 | -0.68(-1.07%) |
Aug 16, 2013 | 63.38 | 63.90 | 63.29 | 63.35 | 2,243,852 | +0.02(+0.04%) |
Aug 15, 2013 | 63.68 | 63.99 | 63.14 | 63.33 | 2,415,782 | -0.87(-1.35%) |
Aug 14, 2013 | 63.71 | 64.38 | 63.71 | 64.20 | 2,462,050 | +0.19(+0.29%) |
Aug 13, 2013 | 64.33 | 64.39 | 63.38 | 64.01 | 2,582,388 | -0.30(-0.46%) |
Aug 12, 2013 | 63.71 | 64.48 | 63.64 | 64.31 | 2,288,377 | +0.17(+0.27%) |
Aug 09, 2013 | 64.13 | 64.20 | 63.66 | 64.13 | 1,748,688 | +0.05(+0.09%) |
Aug 08, 2013 | 64.14 | 64.61 | 63.67 | 64.08 | 2,442,475 | +0.13(+0.21%) |
Aug 07, 2013 | 64.13 | 64.23 | 63.64 | 63.95 | 1,811,222 | -0.39(-0.61%) |
Aug 06, 2013 | 64.85 | 65.03 | 64.06 | 64.34 | 2,423,875 | -0.62(-0.95%) |
Aug 05, 2013 | 65.52 | 65.62 | 64.84 | 64.95 | 1,722,509 | -0.66(-1.01%) |
Aug 02, 2013 | 65.92 | 65.92 | 65.24 | 65.62 | 1,958,569 | -0.28(-0.43%) |
Aug 01, 2013 | 65.81 | 66.22 | 65.70 | 65.90 | 2,316,804 | +0.63(+0.97%) |
Jul 31, 2013 | 65.24 | 65.74 | 65.03 | 65.27 | 3,176,898 | +0.12(+0.19%) |
Jul 30, 2013 | 65.31 | 65.56 | 64.81 | 65.14 | 2,922,203 | -0.02(-0.02%) |
Jul 29, 2013 | 65.28 | 65.31 | 64.74 | 65.16 | 2,574,760 | -0.15(-0.23%) |
Jul 26, 2013 | 64.49 | 65.31 | 64.15 | 65.31 | 2,736,922 | +0.59(+0.91%) |
Jul 25, 2013 | 64.10 | 64.80 | 63.67 | 64.72 | 3,400,372 | +0.52(+0.82%) |
Jul 24, 2013 | 64.31 | 64.70 | 63.78 | 64.20 | 3,301,803 | -0.02(-0.04%) |
Jul 23, 2013 | 66.21 | 66.46 | 64.13 | 64.22 | 7,216,674 | -2.52(-3.77%) |
Jul 22, 2013 | 66.14 | 66.81 | 66.06 | 66.74 | 2,198,130 | +0.60(+0.91%) |
Jul 19, 2013 | 66.06 | 66.24 | 65.77 | 66.13 | 1,938,838 | +0.10(+0.15%) |
Jul 18, 2013 | 65.92 | 66.17 | 65.83 | 66.03 | 3,021,735 | +0.50(+0.76%) |
Jul 17, 2013 | 65.37 | 65.72 | 65.17 | 65.53 | 1,854,872 | +0.52(+0.79%) |
Jul 16, 2013 | 65.20 | 65.43 | 64.81 | 65.02 | 1,726,684 | -0.04(-0.06%) |
Jul 15, 2013 | 65.54 | 65.76 | 64.88 | 65.06 | 2,960,821 | -0.70(-1.07%) |
Jul 12, 2013 | 64.49 | 65.81 | 64.49 | 65.76 | 2,711,230 | +1.16(+1.79%) |
Jul 11, 2013 | 64.54 | 64.73 | 64.17 | 64.60 | 2,073,980 | +0.88(+1.39%) |
Jul 10, 2013 | 64.07 | 64.12 | 63.35 | 63.72 | 1,858,946 | -0.37(-0.58%) |
Jul 09, 2013 | 64.31 | 64.50 | 63.81 | 64.10 | 2,451,517 | +0.23(+0.35%) |
Jul 08, 2013 | 63.74 | 64.30 | 63.74 | 63.87 | 1,985,339 | +0.33(+0.52%) |
Jul 05, 2013 | 63.22 | 63.55 | 62.49 | 63.54 | 1,758,791 | +0.73(+1.17%) |
Jul 03, 2013 | 62.13 | 62.99 | 61.99 | 62.81 | 1,017,491 | +0.45(+0.73%) |
Jul 02, 2013 | 63.28 | 63.52 | 62.12 | 62.35 | 2,921,076 | -1.01(-1.59%) |
Jul 01, 2013 | 62.84 | 63.67 | 62.84 | 63.36 | 2,933,255 | +0.93(+1.49%) |
Jun 28, 2013 | 62.53 | 62.99 | 62.10 | 62.43 | 3,411,320 | +0.10(+0.16%) |
Jun 26, 2013 | 61.66 | 62.51 | 61.63 | 62.33 | 3,030,970 | +1.06(+1.73%) |
Jun 25, 2013 | 61.17 | 61.83 | 61.08 | 61.27 | 2,927,983 | +0.45(+0.75%) |
Jun 24, 2013 | 61.04 | 61.33 | 60.45 | 60.81 | 3,627,030 | -0.95(-1.54%) |
Jun 21, 2013 | 62.58 | 62.74 | 61.38 | 61.77 | 5,180,262 | -0.55(-0.89%) |
Jun 20, 2013 | 63.68 | 63.83 | 62.24 | 62.32 | 3,639,347 | -1.95(-3.04%) |
Jun 19, 2013 | 65.53 | 65.68 | 64.28 | 64.28 | 2,449,868 | -1.41(-2.15%) |
Jun 18, 2013 | 65.17 | 65.83 | 65.16 | 65.69 | 2,588,006 | +0.67(+1.03%) |
Jun 17, 2013 | 64.43 | 65.45 | 64.43 | 65.02 | 2,616,176 | +0.84(+1.31%) |
Jun 14, 2013 | 64.74 | 64.90 | 64.03 | 64.17 | 1,624,292 | -0.51(-0.78%) |
Jun 13, 2013 | 63.68 | 64.70 | 63.21 | 64.68 | 2,118,685 | +1.05(+1.66%) |
Jun 12, 2013 | 64.49 | 64.71 | 63.62 | 63.63 | 1,842,288 | -0.49(-0.77%) |
Jun 11, 2013 | 64.49 | 64.76 | 63.96 | 64.12 | 2,749,152 | -0.95(-1.46%) |
Jun 10, 2013 | 65.18 | 65.32 | 64.46 | 65.07 | 2,823,847 | -0.11(-0.17%) |
Jun 07, 2013 | 64.17 | 65.40 | 63.67 | 65.18 | 3,803,354 | +1.33(+2.08%) |
Jun 06, 2013 | 63.95 | 64.02 | 62.99 | 63.85 | 3,537,537 | +0.00(+0.00%) |
Jun 05, 2013 | 64.83 | 65.14 | 63.82 | 63.85 | 3,810,249 | -1.23(-1.88%) |
Jun 04, 2013 | 65.14 | 65.47 | 64.78 | 65.08 | 3,208,497 | +0.05(+0.07%) |
Jun 03, 2013 | 65.05 | 65.28 | 64.41 | 65.03 | 2,956,152 | +0.03(+0.05%) |
May 31, 2013 | 65.52 | 66.07 | 65.00 | 65.00 | 3,033,957 | -0.65(-0.99%) |
May 30, 2013 | 64.96 | 65.83 | 64.96 | 65.65 | 2,217,511 | +0.69(+1.06%) |
May 29, 2013 | 64.36 | 65.19 | 64.16 | 64.96 | 3,112,197 | +0.35(+0.54%) |
May 28, 2013 | 65.52 | 65.58 | 64.24 | 64.61 | 3,077,437 | -0.30(-0.45%) |
May 24, 2013 | 64.37 | 64.92 | 64.13 | 64.91 | 1,667,753 | +0.08(+0.12%) |
May 23, 2013 | 64.55 | 65.10 | 64.26 | 64.83 | 2,590,294 | -0.21(-0.32%) |
May 22, 2013 | 64.88 | 65.47 | 64.65 | 65.04 | 4,394,182 | +0.11(+0.17%) |
May 21, 2013 | 66.27 | 66.51 | 64.57 | 64.93 | 5,705,513 | -1.49(-2.24%) |
May 20, 2013 | 66.96 | 67.29 | 66.33 | 66.42 | 2,148,526 | -0.74(-1.10%) |
May 17, 2013 | 67.63 | 67.82 | 66.81 | 67.16 | 2,838,244 | -0.29(-0.43%) |
May 16, 2013 | 68.01 | 68.08 | 67.26 | 67.45 | 2,157,109 | -0.71(-1.04%) |
May 15, 2013 | 68.05 | 68.26 | 67.57 | 68.15 | 2,174,358 | +0.99(+1.48%) |
May 13, 2013 | 67.01 | 67.42 | 66.92 | 67.16 | 1,139,316 | +0.01(+0.01%) |
May 10, 2013 | 67.21 | 67.31 | 66.77 | 67.15 | 1,461,014 | +0.02(+0.03%) |
May 09, 2013 | 67.77 | 67.86 | 66.95 | 67.13 | 2,127,389 | -0.64(-0.94%) |
May 08, 2013 | 66.87 | 67.77 | 66.79 | 67.77 | 3,336,104 | +0.98(+1.46%) |
May 07, 2013 | 66.94 | 66.95 | 66.39 | 66.79 | 1,521,690 | +0.55(+0.83%) |
May 06, 2013 | 66.28 | 66.43 | 65.93 | 66.24 | 2,008,311 | -0.08(-0.12%) |
May 03, 2013 | 66.04 | 66.46 | 66.02 | 66.31 | 2,138,056 | +0.77(+1.17%) |
May 02, 2013 | 65.31 | 65.62 | 65.22 | 65.55 | 1,735,907 | +0.25(+0.38%) |
May 01, 2013 | 66.35 | 66.38 | 65.20 | 65.30 | 2,346,131 | -1.02(-1.53%) |
Apr 30, 2013 | 66.20 | 66.49 | 66.03 | 66.31 | 2,157,341 | -0.05(-0.08%) |
Apr 29, 2013 | 66.15 | 66.46 | 65.80 | 66.37 | 2,736,946 | +0.26(+0.39%) |
Apr 26, 2013 | 66.17 | 66.39 | 66.11 | 66.11 | 2,127,835 | -0.09(-0.14%) |
Apr 25, 2013 | 66.73 | 66.77 | 66.05 | 66.21 | 2,753,161 | -0.46(-0.69%) |
Apr 24, 2013 | 67.05 | 67.27 | 66.44 | 66.66 | 2,619,162 | -0.38(-0.57%) |
Apr 23, 2013 | 67.87 | 69.10 | 66.59 | 67.04 | 4,437,837 | +1.37(+2.09%) |
Apr 22, 2013 | 65.84 | 66.02 | 65.18 | 65.67 | 3,574,463 | -0.18(-0.27%) |
Apr 19, 2013 | 65.48 | 65.95 | 65.41 | 65.85 | 2,775,754 | +0.55(+0.84%) |
Apr 18, 2013 | 66.33 | 66.54 | 65.01 | 65.30 | 2,464,623 | -0.75(-1.14%) |
Apr 17, 2013 | 66.82 | 66.89 | 65.84 | 66.05 | 2,763,621 | -1.15(-1.71%) |
Apr 16, 2013 | 66.06 | 67.24 | 65.80 | 67.20 | 2,882,525 | +1.43(+2.17%) |
Apr 15, 2013 | 66.93 | 67.25 | 65.77 | 65.77 | 2,966,926 | -1.20(-1.80%) |
Apr 12, 2013 | 66.70 | 67.09 | 66.47 | 66.97 | 1,521,516 | +0.16(+0.23%) |
Apr 11, 2013 | 65.99 | 66.87 | 65.99 | 66.82 | 2,893,604 | +0.97(+1.47%) |
Apr 10, 2013 | 66.22 | 66.47 | 65.72 | 65.85 | 2,094,619 | -0.36(-0.54%) |
Apr 09, 2013 | 65.97 | 66.46 | 65.72 | 66.21 | 1,792,260 | +0.42(+0.64%) |
Apr 08, 2013 | 65.45 | 65.83 | 65.20 | 65.79 | 1,443,874 | +0.25(+0.38%) |
Apr 05, 2013 | 65.05 | 65.59 | 64.71 | 65.54 | 2,463,115 | +0.05(+0.08%) |
Apr 04, 2013 | 65.16 | 65.69 | 65.10 | 65.48 | 1,760,461 | +0.48(+0.74%) |
Apr 03, 2013 | 65.72 | 65.78 | 64.96 | 65.00 | 2,157,149 | -0.54(-0.82%) |
Apr 02, 2013 | 65.30 | 65.70 | 65.30 | 65.54 | 1,546,646 | +0.36(+0.55%) |
Apr 01, 2013 | 65.51 | 65.78 | 65.03 | 65.18 | 1,683,130 | -0.19(-0.29%) |
Mar 28, 2013 | 64.78 | 65.44 | 64.78 | 65.37 | 1,690,843 | +0.64(+0.98%) |
Mar 27, 2013 | 64.52 | 64.90 | 64.11 | 64.73 | 2,583,308 | +0.01(+0.01%) |
Mar 26, 2013 | 64.94 | 65.27 | 64.59 | 64.72 | 2,620,769 | -0.01(-0.01%) |
Mar 25, 2013 | 65.24 | 65.31 | 64.40 | 64.73 | 2,871,737 | -0.25(-0.38%) |
Mar 22, 2013 | 65.51 | 65.51 | 64.77 | 64.98 | 3,065,185 | -0.05(-0.07%) |
Mar 21, 2013 | 64.86 | 65.29 | 64.75 | 65.03 | 2,378,713 | -0.07(-0.11%) |
Mar 20, 2013 | 64.91 | 65.30 | 64.73 | 65.10 | 2,500,721 | +0.50(+0.78%) |
Mar 19, 2013 | 64.24 | 64.76 | 64.18 | 64.59 | 2,579,167 | +0.51(+0.80%) |
Mar 18, 2013 | 63.56 | 64.53 | 63.56 | 64.08 | 2,570,964 | +0.19(+0.30%) |
Mar 15, 2013 | 64.16 | 64.56 | 63.64 | 63.88 | 6,126,263 | -0.06(-0.10%) |
Mar 14, 2013 | 63.85 | 64.36 | 63.65 | 63.95 | 2,687,813 | +0.19(+0.29%) |
Mar 13, 2013 | 63.49 | 63.88 | 63.45 | 63.76 | 1,834,689 | +0.30(+0.46%) |
Mar 12, 2013 | 63.33 | 63.62 | 63.26 | 63.47 | 1,593,486 | -0.01(-0.01%) |
Mar 11, 2013 | 63.34 | 63.51 | 63.03 | 63.47 | 1,689,741 | +0.08(+0.12%) |
Mar 08, 2013 | 63.42 | 63.71 | 63.08 | 63.40 | 1,800,759 | +0.35(+0.55%) |
Mar 07, 2013 | 62.98 | 63.23 | 62.81 | 63.05 | 1,472,198 | +0.10(+0.16%) |
Mar 06, 2013 | 63.36 | 63.57 | 62.81 | 62.95 | 1,646,359 | +0.05(+0.09%) |
Mar 05, 2013 | 62.37 | 63.31 | 62.20 | 62.89 | 2,694,909 | +0.73(+1.17%) |
Mar 04, 2013 | 62.27 | 62.27 | 61.76 | 62.16 | 1,944,907 | -0.13(-0.21%) |
Mar 01, 2013 | 61.89 | 62.32 | 61.26 | 62.30 | 2,388,392 | +0.21(+0.34%) |
Feb 28, 2013 | 62.22 | 62.73 | 62.02 | 62.09 | 2,799,371 | -0.28(-0.45%) |
Feb 27, 2013 | 61.85 | 62.41 | 61.66 | 62.37 | 1,795,920 | +0.57(+0.92%) |
Feb 26, 2013 | 61.32 | 61.84 | 61.21 | 61.79 | 2,671,109 | -0.75(-1.20%) |
Feb 22, 2013 | 62.29 | 62.65 | 62.21 | 62.54 | 2,297,525 | +0.49(+0.78%) |
Feb 21, 2013 | 61.83 | 62.07 | 61.70 | 62.06 | 3,128,091 | +0.21(+0.34%) |
Feb 20, 2013 | 62.27 | 62.50 | 61.82 | 61.85 | 2,651,245 | -0.38(-0.61%) |
Feb 19, 2013 | 62.15 | 62.59 | 61.97 | 62.23 | 2,849,268 | +0.16(+0.26%) |
Feb 15, 2013 | 62.35 | 62.42 | 61.72 | 62.06 | 2,924,263 | +0.04(+0.06%) |
Feb 14, 2013 | 61.49 | 62.13 | 61.40 | 62.03 | 2,345,095 | +0.27(+0.44%) |
Feb 13, 2013 | 61.69 | 62.00 | 61.62 | 61.76 | 1,887,911 | +0.07(+0.11%) |
Feb 12, 2013 | 61.07 | 61.90 | 61.07 | 61.69 | 2,263,405 | +0.53(+0.87%) |
Feb 11, 2013 | 60.80 | 61.24 | 60.63 | 61.15 | 2,135,593 | +0.27(+0.44%) |
Feb 08, 2013 | 61.08 | 61.08 | 60.55 | 60.88 | 3,137,081 | -0.20(-0.33%) |
Feb 07, 2013 | 61.10 | 61.12 | 60.26 | 61.08 | 2,960,783 | +0.12(+0.20%) |
Feb 06, 2013 | 60.34 | 60.98 | 60.24 | 60.96 | 2,880,846 | +0.74(+1.23%) |
Feb 04, 2013 | 60.66 | 60.86 | 60.06 | 60.22 | 4,594,285 | -1.46(-2.37%) |
Feb 01, 2013 | 60.99 | 62.10 | 60.96 | 61.68 | 4,063,285 | +1.10(+1.82%) |
Jan 31, 2013 | 59.90 | 60.67 | 59.83 | 60.57 | 3,944,074 | +0.68(+1.13%) |
Jan 30, 2013 | 59.93 | 60.12 | 59.52 | 59.90 | 2,238,435 | -0.18(-0.30%) |
Jan 29, 2013 | 59.76 | 60.22 | 59.66 | 60.07 | 1,887,805 | +0.36(+0.59%) |
Jan 28, 2013 | 60.37 | 60.56 | 59.70 | 59.72 | 2,206,528 | -0.77(-1.28%) |
Jan 25, 2013 | 60.41 | 60.64 | 60.08 | 60.49 | 1,983,020 | +0.20(+0.33%) |
Jan 24, 2013 | 60.05 | 60.60 | 59.93 | 60.29 | 2,003,282 | +0.35(+0.58%) |
Jan 23, 2013 | 60.27 | 60.30 | 59.56 | 59.94 | 3,232,892 | -0.24(-0.40%) |
Jan 22, 2013 | 61.38 | 61.76 | 60.03 | 60.18 | 6,356,800 | +1.27(+2.15%) |
Jan 18, 2013 | 58.74 | 59.19 | 58.64 | 58.91 | 3,460,973 | +0.32(+0.54%) |
Jan 17, 2013 | 58.38 | 58.77 | 58.13 | 58.60 | 1,974,305 | +0.27(+0.46%) |
Jan 16, 2013 | 58.27 | 58.61 | 57.99 | 58.33 | 1,603,860 | -0.01(-0.01%) |
Jan 15, 2013 | 57.66 | 58.45 | 57.53 | 58.34 | 2,335,384 | +0.47(+0.81%) |
Jan 14, 2013 | 57.80 | 58.01 | 57.58 | 57.86 | 1,099,126 | +0.08(+0.13%) |
Jan 11, 2013 | 57.43 | 57.80 | 57.36 | 57.79 | 1,641,670 | +0.31(+0.54%) |
Jan 10, 2013 | 57.37 | 57.49 | 57.13 | 57.48 | 3,058,247 | +0.39(+0.69%) |
Jan 09, 2013 | 56.68 | 57.23 | 56.61 | 57.08 | 2,094,512 | +0.58(+1.02%) |
Jan 08, 2013 | 56.34 | 56.66 | 56.24 | 56.51 | 1,855,412 | +0.10(+0.18%) |
Jan 07, 2013 | 56.88 | 57.05 | 56.05 | 56.41 | 2,860,045 | -0.77(-1.35%) |
Jan 04, 2013 | 56.75 | 57.28 | 56.64 | 57.18 | 2,608,035 | +0.49(+0.87%) |
Jan 03, 2013 | 56.20 | 56.82 | 55.99 | 56.68 | 2,752,146 | +0.43(+0.77%) |