Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.89 | 60.52 | 59.74 | 60.17 | 6,950,824 | +0.32(+0.54%) |
Oct 30, 2013 | 59.51 | 60.09 | 59.31 | 59.85 | 10,610,749 | +0.01(+0.01%) |
Oct 29, 2013 | 60.57 | 60.73 | 59.58 | 59.84 | 8,082,157 | -0.60(-1.00%) |
Oct 28, 2013 | 60.65 | 60.71 | 60.42 | 60.45 | 5,959,745 | -0.11(-0.18%) |
Oct 25, 2013 | 61.28 | 61.30 | 60.53 | 60.55 | 7,190,164 | -0.71(-1.16%) |
Oct 24, 2013 | 61.66 | 61.76 | 61.13 | 61.27 | 6,461,359 | -0.30(-0.48%) |
Oct 23, 2013 | 61.46 | 61.79 | 60.95 | 61.56 | 6,987,833 | +0.07(+0.11%) |
Oct 22, 2013 | 61.31 | 62.22 | 61.18 | 61.50 | 8,287,573 | +0.33(+0.54%) |
Oct 21, 2013 | 60.45 | 61.25 | 60.44 | 61.17 | 7,330,801 | +0.72(+1.18%) |
Oct 18, 2013 | 60.41 | 61.06 | 60.16 | 60.45 | 15,133,343 | +0.37(+0.62%) |
Oct 17, 2013 | 62.20 | 62.30 | 59.79 | 60.08 | 18,014,052 | -2.38(-3.82%) |
Oct 16, 2013 | 62.46 | 62.79 | 61.97 | 62.46 | 4,542,214 | +0.34(+0.54%) |
Oct 15, 2013 | 62.41 | 62.58 | 62.09 | 62.12 | 3,659,027 | -0.38(-0.60%) |
Oct 14, 2013 | 62.14 | 62.61 | 62.01 | 62.50 | 3,010,309 | -0.04(-0.07%) |
Oct 11, 2013 | 62.41 | 62.82 | 62.22 | 62.55 | 3,967,849 | +0.10(+0.15%) |
Oct 10, 2013 | 61.19 | 62.54 | 61.02 | 62.45 | 5,303,041 | +1.88(+3.10%) |
Oct 09, 2013 | 60.65 | 60.83 | 60.28 | 60.57 | 4,509,721 | +0.10(+0.16%) |
Oct 08, 2013 | 60.76 | 61.25 | 60.41 | 60.48 | 4,611,680 | -0.22(-0.37%) |
Oct 07, 2013 | 60.78 | 61.14 | 60.60 | 60.70 | 4,745,217 | -0.47(-0.76%) |
Oct 04, 2013 | 61.03 | 61.44 | 60.97 | 61.17 | 10,532,909 | -0.59(-0.95%) |
Oct 03, 2013 | 62.05 | 62.07 | 61.35 | 61.75 | 4,651,903 | -0.30(-0.48%) |
Oct 02, 2013 | 62.04 | 62.20 | 61.51 | 62.05 | 6,016,190 | -0.22(-0.35%) |
Oct 01, 2013 | 61.79 | 62.63 | 61.73 | 62.27 | 4,453,117 | +0.53(+0.86%) |
Sep 30, 2013 | 61.62 | 62.41 | 61.46 | 61.74 | 5,105,113 | -0.50(-0.80%) |
Sep 27, 2013 | 62.57 | 62.68 | 61.89 | 62.24 | 4,209,149 | -0.54(-0.86%) |
Sep 26, 2013 | 62.52 | 62.92 | 62.47 | 62.78 | 2,333,484 | +0.19(+0.31%) |
Sep 25, 2013 | 63.33 | 63.29 | 62.55 | 62.58 | 3,783,085 | -0.71(-1.12%) |
Sep 24, 2013 | 63.19 | 63.71 | 62.81 | 63.29 | 3,598,158 | +0.01(+0.01%) |
Sep 23, 2013 | 63.23 | 63.36 | 62.71 | 63.28 | 3,828,833 | -0.13(-0.21%) |
Sep 20, 2013 | 63.85 | 64.35 | 63.35 | 63.41 | 4,918,366 | -0.52(-0.82%) |
Sep 19, 2013 | 63.73 | 64.24 | 63.59 | 63.94 | 5,071,050 | +0.54(+0.86%) |
Sep 18, 2013 | 62.56 | 63.65 | 62.30 | 63.39 | 4,807,045 | +0.82(+1.31%) |
Sep 17, 2013 | 61.99 | 62.70 | 61.83 | 62.57 | 3,417,115 | +0.43(+0.69%) |
Sep 16, 2013 | 62.44 | 62.49 | 62.03 | 62.14 | 4,874,279 | +0.64(+1.04%) |
Sep 13, 2013 | 61.59 | 61.79 | 61.26 | 61.50 | 5,851,402 | -0.10(-0.16%) |
Sep 12, 2013 | 62.50 | 62.58 | 61.58 | 61.60 | 4,836,453 | -0.89(-1.43%) |
Sep 11, 2013 | 62.84 | 63.01 | 62.37 | 62.50 | 5,670,520 | +0.00(+0.00%) |
Sep 10, 2013 | 62.64 | 62.85 | 62.48 | 62.50 | 4,239,249 | +0.25(+0.40%) |
Sep 09, 2013 | 61.86 | 62.41 | 61.58 | 62.25 | 3,290,465 | +0.68(+1.10%) |
Sep 06, 2013 | 62.21 | 62.56 | 61.53 | 61.57 | 4,244,417 | -0.48(-0.77%) |
Sep 05, 2013 | 61.65 | 62.35 | 61.65 | 62.05 | 2,311,295 | +0.32(+0.52%) |
Sep 04, 2013 | 61.09 | 61.98 | 61.06 | 61.73 | 2,880,129 | +0.62(+1.02%) |
Sep 03, 2013 | 61.56 | 61.93 | 60.66 | 61.10 | 3,675,437 | +0.08(+0.13%) |
Aug 30, 2013 | 61.48 | 61.73 | 60.84 | 61.02 | 3,238,513 | -0.24(-0.40%) |
Aug 29, 2013 | 61.13 | 61.67 | 61.06 | 61.27 | 3,586,964 | +0.06(+0.10%) |
Aug 28, 2013 | 60.79 | 61.47 | 60.43 | 61.21 | 4,208,842 | +0.48(+0.79%) |
Aug 27, 2013 | 61.33 | 61.71 | 60.71 | 60.73 | 5,742,827 | -1.16(-1.88%) |
Aug 26, 2013 | 62.53 | 62.58 | 61.89 | 61.89 | 2,874,625 | -0.60(-0.97%) |
Aug 23, 2013 | 62.79 | 62.79 | 62.05 | 62.50 | 3,229,167 | -0.21(-0.34%) |
Aug 22, 2013 | 61.41 | 62.82 | 61.41 | 62.71 | 3,770,497 | +1.47(+2.41%) |
Aug 21, 2013 | 61.88 | 62.00 | 61.09 | 61.24 | 4,792,434 | -0.62(-1.00%) |
Aug 20, 2013 | 61.89 | 62.37 | 61.54 | 61.86 | 3,693,099 | -0.02(-0.03%) |
Aug 19, 2013 | 62.38 | 62.48 | 61.83 | 61.87 | 3,599,682 | -0.57(-0.92%) |
Aug 16, 2013 | 61.86 | 62.67 | 61.72 | 62.45 | 3,629,998 | +0.45(+0.73%) |
Aug 15, 2013 | 62.29 | 62.40 | 61.53 | 61.99 | 3,556,730 | -0.72(-1.14%) |
Aug 14, 2013 | 63.18 | 63.33 | 62.65 | 62.71 | 2,602,669 | -0.63(-1.00%) |
Aug 13, 2013 | 62.94 | 63.73 | 62.76 | 63.34 | 2,330,660 | +0.40(+0.64%) |
Aug 12, 2013 | 62.82 | 63.24 | 62.71 | 62.94 | 1,989,477 | -0.25(-0.39%) |
Aug 09, 2013 | 63.45 | 63.48 | 62.71 | 63.18 | 3,186,096 | -0.30(-0.47%) |
Aug 08, 2013 | 63.27 | 63.93 | 63.24 | 63.48 | 2,971,363 | +0.58(+0.92%) |
Aug 07, 2013 | 62.99 | 63.13 | 62.74 | 62.90 | 3,870,672 | -0.36(-0.57%) |
Aug 06, 2013 | 63.86 | 63.98 | 63.06 | 63.26 | 3,815,975 | -0.78(-1.22%) |
Aug 05, 2013 | 64.37 | 64.57 | 63.77 | 64.04 | 2,749,243 | -0.55(-0.86%) |
Aug 02, 2013 | 64.47 | 65.06 | 64.09 | 64.60 | 3,195,408 | +0.24(+0.37%) |
Aug 01, 2013 | 63.24 | 64.51 | 63.09 | 64.36 | 4,347,422 | +1.65(+2.64%) |
Jul 31, 2013 | 62.86 | 63.51 | 62.67 | 62.71 | 3,887,156 | -0.05(-0.08%) |
Jul 30, 2013 | 62.97 | 63.37 | 62.30 | 62.76 | 4,155,400 | +0.59(+0.95%) |
Jul 29, 2013 | 62.88 | 62.92 | 62.14 | 62.16 | 4,220,248 | -0.86(-1.37%) |
Jul 26, 2013 | 63.17 | 63.35 | 62.16 | 63.03 | 3,247,750 | -0.27(-0.42%) |
Jul 25, 2013 | 63.08 | 63.32 | 62.49 | 63.30 | 3,657,820 | +0.27(+0.43%) |
Jul 24, 2013 | 63.90 | 64.14 | 62.88 | 63.03 | 4,510,128 | -0.89(-1.40%) |
Jul 23, 2013 | 64.59 | 64.72 | 63.86 | 63.92 | 3,546,475 | -0.64(-0.99%) |
Jul 22, 2013 | 64.76 | 65.31 | 64.37 | 64.56 | 3,645,585 | -0.03(-0.05%) |
Jul 19, 2013 | 63.70 | 64.64 | 63.40 | 64.59 | 4,269,369 | +0.79(+1.24%) |
Jul 18, 2013 | 63.22 | 64.17 | 62.35 | 63.80 | 4,824,675 | +0.72(+1.14%) |
Jul 17, 2013 | 63.38 | 63.92 | 62.96 | 63.08 | 3,440,136 | +0.13(+0.20%) |
Jul 16, 2013 | 63.55 | 63.56 | 62.68 | 62.96 | 3,469,684 | -0.23(-0.36%) |
Jul 15, 2013 | 63.69 | 63.93 | 63.05 | 63.18 | 3,657,444 | -0.38(-0.59%) |
Jul 12, 2013 | 62.61 | 63.94 | 62.50 | 63.56 | 3,945,242 | +0.55(+0.87%) |
Jul 11, 2013 | 62.67 | 63.15 | 62.20 | 63.01 | 4,563,227 | +0.68(+1.10%) |
Jul 10, 2013 | 62.87 | 62.87 | 62.04 | 62.33 | 4,694,876 | -0.70(-1.12%) |
Jul 09, 2013 | 62.17 | 63.37 | 62.17 | 63.03 | 4,106,381 | +1.25(+2.02%) |
Jul 08, 2013 | 62.31 | 62.41 | 61.37 | 61.78 | 4,552,240 | -0.49(-0.78%) |
Jul 05, 2013 | 61.84 | 62.30 | 61.57 | 62.27 | 2,239,908 | +0.86(+1.40%) |
Jul 03, 2013 | 61.12 | 61.58 | 60.76 | 61.41 | 2,166,714 | +0.04(+0.06%) |
Jul 02, 2013 | 61.39 | 62.06 | 61.05 | 61.37 | 3,848,122 | -0.09(-0.14%) |
Jul 01, 2013 | 61.54 | 62.14 | 61.34 | 61.45 | 3,239,670 | +0.45(+0.74%) |
Jun 28, 2013 | 61.26 | 61.75 | 60.98 | 61.00 | 5,853,951 | -0.42(-0.68%) |
Jun 27, 2013 | 62.10 | 62.33 | 61.36 | 61.42 | 5,116,944 | -0.38(-0.61%) |
Jun 26, 2013 | 61.24 | 62.03 | 61.17 | 61.80 | 5,060,829 | +1.14(+1.88%) |
Jun 25, 2013 | 59.71 | 60.88 | 59.33 | 60.66 | 5,874,330 | +1.61(+2.73%) |
Jun 24, 2013 | 59.55 | 59.74 | 58.69 | 59.05 | 5,781,758 | -1.32(-2.19%) |
Jun 21, 2013 | 61.10 | 61.10 | 59.83 | 60.37 | 6,725,034 | -0.19(-0.32%) |
Jun 20, 2013 | 60.92 | 61.21 | 60.27 | 60.57 | 6,041,015 | -0.98(-1.59%) |
Jun 19, 2013 | 62.33 | 62.55 | 61.54 | 61.55 | 2,980,873 | -0.91(-1.45%) |
Jun 18, 2013 | 61.75 | 62.51 | 61.52 | 62.45 | 2,614,088 | +0.78(+1.27%) |
Jun 17, 2013 | 62.50 | 62.55 | 61.29 | 61.67 | 4,120,091 | -0.42(-0.67%) |
Jun 14, 2013 | 61.96 | 62.91 | 61.73 | 62.09 | 3,025,238 | +0.03(+0.04%) |
Jun 13, 2013 | 60.90 | 62.23 | 60.64 | 62.06 | 3,197,530 | +1.04(+1.70%) |
Jun 12, 2013 | 61.73 | 62.02 | 60.85 | 61.02 | 2,909,013 | -0.20(-0.32%) |
Jun 11, 2013 | 61.58 | 62.21 | 61.17 | 61.22 | 3,889,395 | -0.89(-1.44%) |
Jun 10, 2013 | 62.71 | 62.88 | 61.87 | 62.11 | 2,882,172 | -0.42(-0.66%) |
Jun 07, 2013 | 61.68 | 62.95 | 61.44 | 62.52 | 5,977,679 | +1.44(+2.35%) |
Jun 06, 2013 | 59.89 | 61.09 | 59.80 | 61.09 | 4,349,172 | +1.11(+1.85%) |
Jun 05, 2013 | 61.21 | 61.37 | 59.58 | 59.98 | 6,066,777 | -1.59(-2.59%) |
Jun 04, 2013 | 61.81 | 62.57 | 61.34 | 61.57 | 4,168,184 | -0.07(-0.11%) |
Jun 03, 2013 | 61.37 | 61.74 | 60.84 | 61.64 | 5,275,830 | +0.50(+0.82%) |
May 31, 2013 | 61.81 | 62.91 | 61.14 | 61.14 | 5,361,359 | -1.01(-1.62%) |
May 30, 2013 | 61.96 | 62.67 | 61.76 | 62.14 | 3,548,495 | +0.41(+0.67%) |
May 29, 2013 | 61.80 | 62.25 | 61.42 | 61.73 | 3,458,548 | -0.36(-0.59%) |
May 28, 2013 | 62.51 | 62.82 | 61.90 | 62.10 | 4,956,393 | +0.37(+0.59%) |
May 24, 2013 | 61.24 | 61.87 | 60.75 | 61.73 | 3,413,629 | +0.29(+0.47%) |
May 23, 2013 | 61.42 | 61.69 | 60.91 | 61.44 | 4,378,273 | -0.60(-0.96%) |
May 22, 2013 | 62.38 | 63.38 | 61.94 | 62.04 | 4,737,458 | -0.34(-0.55%) |
May 21, 2013 | 62.79 | 63.17 | 62.24 | 62.38 | 5,083,571 | -0.46(-0.73%) |
May 20, 2013 | 62.87 | 63.22 | 62.55 | 62.84 | 3,896,903 | -0.11(-0.18%) |
May 17, 2013 | 62.12 | 62.96 | 61.75 | 62.95 | 3,915,188 | +1.13(+1.83%) |
May 16, 2013 | 62.00 | 62.53 | 61.67 | 61.82 | 3,433,785 | -0.39(-0.63%) |
May 15, 2013 | 61.47 | 62.24 | 61.35 | 62.21 | 3,468,665 | +1.63(+2.68%) |
May 13, 2013 | 60.61 | 61.05 | 60.07 | 60.59 | 2,917,288 | -0.16(-0.26%) |
May 10, 2013 | 60.62 | 60.97 | 60.24 | 60.74 | 2,902,839 | +0.25(+0.41%) |
May 09, 2013 | 60.90 | 61.13 | 60.29 | 60.50 | 4,333,519 | -0.67(-1.10%) |
May 08, 2013 | 60.25 | 61.20 | 60.03 | 61.17 | 4,542,266 | +0.65(+1.08%) |
May 07, 2013 | 59.83 | 60.62 | 59.70 | 60.51 | 4,683,456 | +0.91(+1.53%) |
May 06, 2013 | 58.89 | 59.74 | 58.88 | 59.60 | 3,822,894 | +0.78(+1.32%) |
May 03, 2013 | 58.56 | 59.09 | 57.94 | 58.83 | 5,090,204 | +0.89(+1.54%) |
May 02, 2013 | 57.43 | 58.20 | 57.42 | 57.94 | 3,830,248 | +0.59(+1.03%) |
May 01, 2013 | 58.13 | 58.50 | 57.24 | 57.35 | 3,341,144 | -0.90(-1.55%) |
Apr 30, 2013 | 58.06 | 58.26 | 57.60 | 58.25 | 4,325,845 | +0.21(+0.37%) |
Apr 29, 2013 | 57.90 | 58.24 | 57.66 | 58.03 | 3,999,037 | -0.04(-0.07%) |
Apr 26, 2013 | 58.43 | 58.35 | 58.04 | 58.07 | 2,447,685 | -0.28(-0.47%) |
Apr 25, 2013 | 58.31 | 58.76 | 58.04 | 58.35 | 3,702,333 | +0.36(+0.62%) |
Apr 24, 2013 | 58.20 | 58.30 | 57.52 | 57.99 | 5,031,860 | -0.05(-0.09%) |
Apr 23, 2013 | 58.24 | 58.42 | 57.61 | 58.04 | 5,029,495 | -0.00(-0.01%) |
Apr 22, 2013 | 57.50 | 58.34 | 57.19 | 58.04 | 6,264,371 | +0.63(+1.09%) |
Apr 19, 2013 | 56.39 | 57.49 | 56.08 | 57.42 | 6,838,313 | +1.33(+2.38%) |
Apr 18, 2013 | 55.29 | 56.54 | 55.04 | 56.08 | 9,922,282 | +2.17(+4.03%) |
Apr 17, 2013 | 54.63 | 54.68 | 53.61 | 53.91 | 7,002,903 | -1.05(-1.91%) |
Apr 16, 2013 | 53.94 | 55.05 | 53.88 | 54.96 | 5,323,511 | +1.52(+2.84%) |
Apr 15, 2013 | 55.29 | 55.32 | 53.44 | 53.44 | 6,425,100 | -2.17(-3.90%) |
Apr 12, 2013 | 55.66 | 56.05 | 55.31 | 55.61 | 4,615,823 | -0.05(-0.09%) |
Apr 11, 2013 | 55.79 | 56.07 | 55.31 | 55.66 | 4,607,920 | +0.04(+0.07%) |
Apr 10, 2013 | 55.11 | 55.72 | 55.04 | 55.63 | 4,356,902 | +0.62(+1.12%) |
Apr 09, 2013 | 55.13 | 55.37 | 54.67 | 55.01 | 3,413,194 | +0.04(+0.08%) |
Apr 08, 2013 | 54.48 | 55.10 | 54.43 | 54.96 | 3,203,615 | +0.43(+0.78%) |
Apr 05, 2013 | 53.65 | 54.64 | 53.54 | 54.54 | 4,904,182 | +0.03(+0.06%) |
Apr 04, 2013 | 54.56 | 54.65 | 53.88 | 54.51 | 6,671,841 | -0.15(-0.27%) |
Apr 03, 2013 | 55.44 | 55.66 | 54.46 | 54.66 | 5,646,959 | -0.78(-1.41%) |
Apr 02, 2013 | 55.52 | 56.16 | 55.29 | 55.44 | 5,166,583 | +0.28(+0.51%) |
Apr 01, 2013 | 56.06 | 56.28 | 55.08 | 55.15 | 3,474,396 | -0.91(-1.62%) |
Mar 28, 2013 | 55.55 | 56.29 | 55.44 | 56.06 | 5,292,203 | +0.62(+1.12%) |
Mar 27, 2013 | 54.57 | 55.48 | 54.41 | 55.44 | 4,965,205 | +0.53(+0.97%) |
Mar 26, 2013 | 54.44 | 55.00 | 54.33 | 54.91 | 4,051,089 | +0.90(+1.67%) |
Mar 25, 2013 | 55.10 | 55.22 | 53.89 | 54.01 | 5,915,842 | -0.77(-1.40%) |
Mar 22, 2013 | 54.61 | 54.85 | 54.35 | 54.78 | 4,622,874 | +0.30(+0.56%) |
Mar 21, 2013 | 54.42 | 54.82 | 54.22 | 54.47 | 5,732,073 | -0.30(-0.55%) |
Mar 20, 2013 | 55.41 | 55.49 | 54.60 | 54.77 | 5,041,541 | -0.18(-0.32%) |
Mar 19, 2013 | 55.20 | 55.42 | 54.63 | 54.95 | 4,803,229 | -0.25(-0.45%) |
Mar 18, 2013 | 55.07 | 55.73 | 55.04 | 55.20 | 5,275,883 | -0.58(-1.04%) |
Mar 15, 2013 | 55.26 | 55.81 | 55.17 | 55.78 | 6,210,211 | +0.27(+0.49%) |
Mar 14, 2013 | 55.11 | 55.55 | 54.92 | 55.51 | 3,999,406 | +0.57(+1.03%) |
Mar 13, 2013 | 54.66 | 55.03 | 54.37 | 54.94 | 3,148,708 | +0.22(+0.40%) |
Mar 12, 2013 | 55.11 | 55.18 | 54.44 | 54.72 | 2,961,518 | -0.27(-0.49%) |
Mar 11, 2013 | 54.63 | 55.11 | 54.61 | 54.99 | 3,244,278 | +0.39(+0.71%) |
Mar 08, 2013 | 54.19 | 54.77 | 53.93 | 54.60 | 3,386,954 | +0.66(+1.23%) |
Mar 07, 2013 | 54.68 | 54.81 | 53.64 | 53.94 | 4,803,841 | -0.76(-1.40%) |
Mar 06, 2013 | 55.11 | 55.44 | 54.47 | 54.70 | 3,768,874 | -0.05(-0.09%) |
Mar 05, 2013 | 54.76 | 55.02 | 54.41 | 54.75 | 4,230,697 | +0.29(+0.53%) |
Mar 04, 2013 | 53.65 | 54.54 | 53.57 | 54.46 | 4,042,086 | +0.70(+1.30%) |
Mar 01, 2013 | 53.70 | 54.15 | 53.34 | 53.76 | 3,887,040 | -0.21(-0.39%) |
Feb 28, 2013 | 54.20 | 54.53 | 53.97 | 53.98 | 7,087,622 | +0.16(+0.29%) |
Feb 27, 2013 | 52.73 | 54.03 | 52.54 | 53.82 | 5,844,952 | +1.09(+2.07%) |
Feb 26, 2013 | 52.63 | 52.94 | 52.28 | 52.73 | 4,675,835 | +0.57(+1.09%) |
Feb 25, 2013 | 53.50 | 53.89 | 52.15 | 52.16 | 5,403,855 | -1.11(-2.09%) |
Feb 22, 2013 | 52.69 | 53.37 | 52.48 | 53.27 | 3,823,562 | +0.69(+1.32%) |
Feb 21, 2013 | 52.62 | 52.81 | 52.43 | 52.58 | 6,143,596 | -0.18(-0.35%) |
Feb 20, 2013 | 53.95 | 54.04 | 52.74 | 52.76 | 8,973,366 | -1.10(-2.04%) |
Feb 19, 2013 | 53.78 | 53.90 | 53.31 | 53.86 | 5,564,796 | +0.27(+0.51%) |
Feb 15, 2013 | 53.38 | 53.66 | 53.36 | 53.59 | 7,312,662 | +0.26(+0.48%) |
Feb 14, 2013 | 52.72 | 53.33 | 52.67 | 53.33 | 4,812,012 | +0.34(+0.65%) |
Feb 13, 2013 | 52.84 | 53.18 | 52.80 | 52.98 | 5,862,248 | +0.24(+0.46%) |
Feb 12, 2013 | 52.27 | 52.81 | 52.19 | 52.74 | 3,545,944 | +0.49(+0.94%) |
Feb 11, 2013 | 52.11 | 52.58 | 52.06 | 52.25 | 3,271,225 | +0.11(+0.20%) |
Feb 08, 2013 | 51.84 | 52.15 | 51.77 | 52.15 | 4,391,563 | +0.45(+0.87%) |
Feb 07, 2013 | 52.10 | 52.22 | 51.50 | 51.70 | 5,148,486 | -0.49(-0.93%) |
Feb 06, 2013 | 51.83 | 52.22 | 51.83 | 52.18 | 5,003,132 | +0.49(+0.95%) |
Feb 04, 2013 | 51.99 | 52.27 | 51.60 | 51.69 | 5,127,346 | -0.77(-1.47%) |
Feb 01, 2013 | 52.02 | 52.53 | 51.84 | 52.46 | 5,849,228 | +0.98(+1.90%) |
Jan 31, 2013 | 51.41 | 51.87 | 51.27 | 51.48 | 4,842,654 | +0.11(+0.22%) |
Jan 30, 2013 | 52.47 | 52.47 | 51.11 | 51.37 | 8,963,367 | -1.41(-2.66%) |
Jan 29, 2013 | 52.00 | 52.86 | 51.97 | 52.78 | 6,482,754 | +0.74(+1.42%) |
Jan 28, 2013 | 52.95 | 52.95 | 51.82 | 52.04 | 5,392,406 | -0.74(-1.41%) |
Jan 25, 2013 | 52.69 | 53.03 | 52.19 | 52.78 | 6,388,831 | +0.36(+0.70%) |
Jan 24, 2013 | 52.65 | 53.07 | 51.75 | 52.42 | 10,520,848 | -0.59(-1.12%) |
Jan 23, 2013 | 52.29 | 53.34 | 52.29 | 53.01 | 9,314,160 | +0.64(+1.22%) |
Jan 22, 2013 | 51.88 | 52.41 | 51.84 | 52.37 | 6,171,153 | +0.48(+0.93%) |
Jan 18, 2013 | 51.73 | 51.90 | 51.23 | 51.89 | 5,162,109 | +0.32(+0.62%) |
Jan 17, 2013 | 51.77 | 51.80 | 51.37 | 51.57 | 4,003,316 | +0.12(+0.24%) |
Jan 16, 2013 | 51.29 | 51.62 | 51.17 | 51.44 | 2,592,323 | -0.03(-0.06%) |
Jan 15, 2013 | 51.30 | 51.56 | 51.07 | 51.48 | 2,118,254 | +0.04(+0.08%) |
Jan 14, 2013 | 51.31 | 51.70 | 51.30 | 51.44 | 2,125,457 | +0.14(+0.28%) |
Jan 11, 2013 | 51.48 | 51.73 | 51.18 | 51.29 | 3,904,322 | -0.05(-0.09%) |
Jan 10, 2013 | 51.34 | 51.60 | 50.88 | 51.34 | 4,152,845 | +0.08(+0.15%) |
Jan 09, 2013 | 51.14 | 51.61 | 51.02 | 51.26 | 2,793,646 | +0.28(+0.55%) |
Jan 08, 2013 | 50.95 | 51.07 | 50.52 | 50.98 | 3,013,463 | -0.04(-0.07%) |
Jan 07, 2013 | 51.07 | 51.10 | 50.58 | 51.02 | 3,149,679 | -0.24(-0.47%) |
Jan 04, 2013 | 50.46 | 51.30 | 50.25 | 51.26 | 3,824,414 | +0.88(+1.75%) |
Jan 03, 2013 | 50.23 | 51.05 | 50.16 | 50.38 | 4,656,278 | +0.07(+0.14%) |
Jan 02, 2013 | 50.52 | 50.61 | 49.86 | 50.31 | 5,838,749 | +1.07(+2.18%) |
Dec 31, 2012 | 48.27 | 49.26 | 48.17 | 49.24 | 3,842,776 | +0.85(+1.76%) |
Dec 28, 2012 | 48.57 | 49.05 | 48.36 | 48.38 | 2,457,693 | -0.42(-0.87%) |
Dec 27, 2012 | 48.79 | 48.96 | 48.29 | 48.80 | 3,287,805 | -0.04(-0.07%) |
Dec 26, 2012 | 49.19 | 49.22 | 48.71 | 48.84 | 2,322,677 | -0.31(-0.63%) |
Dec 24, 2012 | 49.11 | 49.18 | 48.89 | 49.15 | 1,458,793 | -0.07(-0.14%) |
Dec 21, 2012 | 48.90 | 49.41 | 48.68 | 49.22 | 6,866,954 | -0.17(-0.35%) |
Dec 20, 2012 | 49.25 | 49.40 | 48.98 | 49.39 | 3,800,496 | +0.14(+0.28%) |
Dec 19, 2012 | 49.95 | 49.95 | 49.25 | 49.26 | 3,438,828 | -0.54(-1.09%) |
Dec 18, 2012 | 49.15 | 49.90 | 48.98 | 49.80 | 7,022,632 | +0.58(+1.17%) |
Dec 17, 2012 | 48.91 | 49.30 | 48.62 | 49.22 | 6,152,222 | +0.55(+1.14%) |
Dec 14, 2012 | 48.41 | 49.14 | 48.41 | 48.67 | 4,710,477 | -0.16(-0.33%) |
Dec 13, 2012 | 48.88 | 49.23 | 48.62 | 48.83 | 4,202,750 | -0.00(-0.01%) |
Dec 12, 2012 | 48.70 | 49.42 | 48.47 | 48.84 | 4,767,491 | +0.43(+0.90%) |
Dec 11, 2012 | 49.11 | 49.18 | 48.37 | 48.40 | 4,794,892 | -0.64(-1.31%) |
Dec 10, 2012 | 48.57 | 49.11 | 48.50 | 49.04 | 3,869,503 | +0.50(+1.03%) |
Dec 07, 2012 | 48.44 | 48.56 | 48.11 | 48.54 | 3,062,946 | +0.32(+0.67%) |
Dec 06, 2012 | 48.08 | 48.62 | 47.83 | 48.22 | 2,401,783 | +0.11(+0.22%) |
Dec 05, 2012 | 48.00 | 48.40 | 47.51 | 48.12 | 5,335,880 | +0.19(+0.40%) |
Dec 04, 2012 | 47.63 | 48.08 | 47.51 | 47.92 | 3,399,660 | -0.16(-0.33%) |
Nov 30, 2012 | 48.15 | 48.23 | 47.75 | 48.08 | 5,391,648 | -0.15(-0.31%) |
Nov 29, 2012 | 48.32 | 48.43 | 47.81 | 48.23 | 4,808,379 | +0.14(+0.30%) |
Nov 28, 2012 | 47.32 | 48.10 | 46.98 | 48.09 | 3,767,618 | +0.48(+1.01%) |
Nov 27, 2012 | 47.22 | 48.03 | 47.04 | 47.61 | 3,588,410 | +0.15(+0.31%) |
Nov 26, 2012 | 47.31 | 47.59 | 47.15 | 47.46 | 3,429,416 | -0.04(-0.09%) |
Nov 23, 2012 | 46.73 | 47.51 | 46.73 | 47.50 | 2,042,236 | +0.76(+1.62%) |
Nov 21, 2012 | 46.91 | 47.01 | 46.55 | 46.75 | 3,122,674 | +0.00(+0.01%) |
Nov 20, 2012 | 46.57 | 46.89 | 46.15 | 46.74 | 3,928,522 | +0.12(+0.27%) |
Nov 19, 2012 | 46.19 | 46.62 | 46.03 | 46.62 | 5,400,130 | +0.84(+1.83%) |
Nov 16, 2012 | 45.97 | 46.19 | 45.20 | 45.78 | 6,387,102 | -0.17(-0.37%) |
Nov 15, 2012 | 45.89 | 46.15 | 45.38 | 45.95 | 5,161,611 | +0.21(+0.45%) |
Nov 14, 2012 | 47.31 | 47.49 | 45.63 | 45.74 | 7,461,688 | -1.50(-3.18%) |
Nov 13, 2012 | 47.00 | 47.73 | 46.96 | 47.24 | 2,959,595 | -0.18(-0.37%) |
Nov 12, 2012 | 46.94 | 47.58 | 46.88 | 47.42 | 3,460,789 | +0.59(+1.26%) |
Nov 09, 2012 | 47.03 | 47.42 | 46.73 | 46.83 | 3,579,928 | -0.30(-0.64%) |
Nov 08, 2012 | 47.46 | 47.70 | 47.04 | 47.13 | 5,103,350 | -0.43(-0.91%) |
Nov 07, 2012 | 48.04 | 48.45 | 47.24 | 47.56 | 4,945,566 | -1.02(-2.10%) |
Nov 06, 2012 | 48.39 | 48.87 | 48.12 | 48.58 | 4,119,799 | +0.40(+0.82%) |
Nov 05, 2012 | 47.98 | 48.52 | 47.90 | 48.19 | 2,961,519 | -0.09(-0.19%) |
Nov 02, 2012 | 49.14 | 49.42 | 48.28 | 48.28 | 4,410,211 | -0.78(-1.58%) |