Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 76.58 | 77.52 | 75.96 | 77.02 | 1,168,096 | +0.85(+1.11%) |
Nov 27, 2013 | 76.16 | 76.75 | 75.53 | 76.17 | 2,214,311 | +0.12(+0.16%) |
Nov 26, 2013 | 74.38 | 76.79 | 74.31 | 76.05 | 6,425,406 | +6.07(+8.68%) |
Nov 25, 2013 | 70.25 | 70.46 | 69.37 | 69.98 | 1,893,046 | -0.08(-0.11%) |
Nov 22, 2013 | 70.55 | 70.60 | 69.78 | 70.05 | 849,626 | -0.36(-0.52%) |
Nov 21, 2013 | 69.45 | 70.54 | 69.45 | 70.42 | 822,790 | +0.79(+1.13%) |
Nov 20, 2013 | 71.10 | 71.25 | 68.96 | 69.63 | 1,354,803 | -1.44(-2.03%) |
Nov 19, 2013 | 71.20 | 71.71 | 70.88 | 71.07 | 715,153 | -0.20(-0.28%) |
Nov 18, 2013 | 71.71 | 72.13 | 71.00 | 71.27 | 1,031,703 | -0.22(-0.30%) |
Nov 15, 2013 | 70.23 | 71.59 | 69.80 | 71.49 | 1,165,426 | +0.43(+0.61%) |
Nov 14, 2013 | 71.22 | 71.31 | 70.31 | 71.06 | 924,049 | -0.35(-0.48%) |
Nov 13, 2013 | 70.40 | 71.47 | 70.25 | 71.40 | 737,781 | +0.79(+1.11%) |
Nov 12, 2013 | 70.21 | 70.89 | 70.14 | 70.62 | 1,096,664 | +0.29(+0.41%) |
Nov 11, 2013 | 68.72 | 70.66 | 68.72 | 70.33 | 1,326,984 | +1.51(+2.20%) |
Nov 08, 2013 | 67.71 | 68.85 | 67.71 | 68.82 | 667,025 | +1.22(+1.80%) |
Nov 07, 2013 | 68.99 | 69.37 | 67.52 | 67.60 | 805,429 | -1.14(-1.66%) |
Nov 06, 2013 | 69.48 | 69.63 | 68.54 | 68.74 | 595,813 | -0.54(-0.79%) |
Nov 05, 2013 | 68.27 | 69.51 | 67.85 | 69.29 | 836,072 | +0.70(+1.02%) |
Nov 04, 2013 | 68.38 | 68.85 | 68.20 | 68.59 | 513,244 | +0.32(+0.47%) |
Nov 01, 2013 | 68.46 | 68.74 | 67.83 | 68.27 | 383,572 | -0.14(-0.20%) |
Oct 31, 2013 | 68.65 | 68.96 | 68.12 | 68.40 | 776,057 | -0.46(-0.67%) |
Oct 30, 2013 | 68.88 | 69.52 | 68.67 | 68.86 | 821,014 | -0.08(-0.11%) |
Oct 29, 2013 | 68.70 | 69.08 | 68.51 | 68.94 | 475,840 | +0.25(+0.36%) |
Oct 28, 2013 | 68.57 | 68.83 | 68.12 | 68.69 | 622,057 | +0.16(+0.23%) |
Oct 25, 2013 | 68.26 | 68.58 | 67.83 | 68.53 | 914,361 | +0.39(+0.57%) |
Oct 24, 2013 | 67.91 | 68.54 | 67.79 | 68.15 | 1,406,538 | +0.39(+0.57%) |
Oct 23, 2013 | 67.92 | 68.22 | 67.18 | 67.76 | 850,878 | -0.54(-0.80%) |
Oct 22, 2013 | 67.90 | 68.54 | 67.57 | 68.30 | 852,483 | +0.22(+0.33%) |
Oct 21, 2013 | 67.73 | 68.15 | 67.15 | 68.08 | 965,251 | +0.56(+0.83%) |
Oct 18, 2013 | 67.37 | 67.79 | 67.09 | 67.51 | 1,089,228 | +0.53(+0.79%) |
Oct 17, 2013 | 66.36 | 67.08 | 65.92 | 66.99 | 718,189 | +0.48(+0.71%) |
Oct 16, 2013 | 65.94 | 66.82 | 65.65 | 66.51 | 1,108,514 | +1.33(+2.04%) |
Oct 15, 2013 | 65.90 | 66.43 | 64.99 | 65.18 | 1,275,902 | -0.88(-1.33%) |
Oct 14, 2013 | 65.60 | 66.27 | 65.40 | 66.06 | 566,145 | -0.09(-0.14%) |
Oct 11, 2013 | 65.20 | 66.18 | 64.75 | 66.16 | 1,027,441 | +1.03(+1.58%) |
Oct 10, 2013 | 65.86 | 66.30 | 64.86 | 65.13 | 1,932,661 | +1.27(+1.99%) |
Oct 09, 2013 | 64.65 | 64.89 | 63.62 | 63.86 | 1,741,752 | -0.73(-1.14%) |
Oct 08, 2013 | 65.60 | 65.74 | 64.42 | 64.59 | 724,664 | -0.99(-1.51%) |
Oct 07, 2013 | 66.21 | 66.52 | 65.58 | 65.59 | 950,138 | -1.47(-2.19%) |
Oct 04, 2013 | 66.15 | 67.15 | 66.15 | 67.06 | 961,265 | +0.91(+1.37%) |
Oct 03, 2013 | 66.02 | 66.83 | 65.64 | 66.15 | 1,423,254 | +0.19(+0.29%) |
Oct 02, 2013 | 66.07 | 66.22 | 65.42 | 65.96 | 1,199,188 | -0.45(-0.68%) |
Oct 01, 2013 | 66.26 | 67.05 | 66.02 | 66.41 | 1,090,782 | +0.21(+0.31%) |
Sep 30, 2013 | 66.04 | 66.44 | 65.80 | 66.20 | 1,036,593 | -0.23(-0.35%) |
Sep 27, 2013 | 66.26 | 66.67 | 66.09 | 66.43 | 979,915 | -0.28(-0.41%) |
Sep 26, 2013 | 66.94 | 67.24 | 66.37 | 66.71 | 1,063,625 | -0.22(-0.34%) |
Sep 25, 2013 | 68.27 | 68.46 | 66.72 | 66.94 | 1,137,119 | -1.43(-2.09%) |
Sep 24, 2013 | 68.21 | 68.98 | 67.92 | 68.36 | 735,343 | +0.51(+0.75%) |
Sep 23, 2013 | 68.44 | 68.77 | 67.57 | 67.85 | 1,014,446 | -0.75(-1.10%) |
Sep 20, 2013 | 69.39 | 69.55 | 68.27 | 68.60 | 2,455,302 | -0.63(-0.91%) |
Sep 19, 2013 | 69.73 | 70.05 | 69.08 | 69.23 | 779,643 | -0.14(-0.20%) |
Sep 18, 2013 | 68.66 | 69.52 | 67.70 | 69.37 | 1,050,034 | +0.67(+0.97%) |
Sep 17, 2013 | 67.96 | 68.72 | 67.96 | 68.71 | 618,183 | +0.77(+1.14%) |
Sep 16, 2013 | 68.76 | 68.96 | 67.75 | 67.93 | 724,080 | +0.01(+0.01%) |
Sep 13, 2013 | 68.17 | 68.41 | 67.48 | 67.92 | 766,177 | -0.06(-0.09%) |
Sep 12, 2013 | 67.86 | 68.53 | 67.60 | 67.98 | 1,187,988 | +0.13(+0.19%) |
Sep 11, 2013 | 67.60 | 68.17 | 67.30 | 67.86 | 760,233 | +0.26(+0.38%) |
Sep 10, 2013 | 67.29 | 68.09 | 67.21 | 67.60 | 885,707 | +0.64(+0.95%) |
Sep 09, 2013 | 66.68 | 67.11 | 66.37 | 66.96 | 879,632 | +0.69(+1.04%) |
Sep 06, 2013 | 67.21 | 67.39 | 65.67 | 66.27 | 865,881 | -0.76(-1.13%) |
Sep 05, 2013 | 67.47 | 67.55 | 66.99 | 67.03 | 702,846 | -0.48(-0.71%) |
Sep 04, 2013 | 65.86 | 67.53 | 65.82 | 67.51 | 1,621,356 | +1.66(+2.52%) |
Sep 03, 2013 | 66.89 | 66.95 | 65.52 | 65.85 | 1,389,595 | -0.49(-0.74%) |
Aug 30, 2013 | 66.54 | 66.97 | 66.14 | 66.34 | 1,172,996 | +0.03(+0.05%) |
Aug 29, 2013 | 66.07 | 66.92 | 65.95 | 66.31 | 1,826,037 | -0.15(-0.23%) |
Aug 28, 2013 | 68.29 | 68.48 | 66.10 | 66.46 | 3,876,340 | -3.07(-4.42%) |
Aug 27, 2013 | 70.98 | 71.69 | 68.04 | 69.53 | 3,818,039 | -0.73(-1.04%) |
Aug 26, 2013 | 70.84 | 71.19 | 69.79 | 70.26 | 2,360,880 | -0.28(-0.40%) |
Aug 23, 2013 | 70.13 | 70.63 | 69.35 | 70.55 | 1,302,371 | +0.43(+0.61%) |
Aug 22, 2013 | 69.64 | 70.21 | 69.25 | 70.12 | 921,709 | +0.80(+1.15%) |
Aug 21, 2013 | 69.75 | 70.00 | 69.02 | 69.32 | 882,156 | -0.53(-0.76%) |
Aug 20, 2013 | 68.83 | 70.27 | 68.75 | 69.85 | 1,423,132 | +1.17(+1.70%) |
Aug 19, 2013 | 68.35 | 69.52 | 67.80 | 68.68 | 1,762,071 | +0.18(+0.26%) |
Aug 16, 2013 | 68.82 | 69.77 | 68.33 | 68.50 | 2,203,592 | -0.58(-0.85%) |
Aug 15, 2013 | 69.83 | 69.83 | 68.65 | 69.09 | 1,257,637 | -1.12(-1.59%) |
Aug 14, 2013 | 70.66 | 71.27 | 70.07 | 70.20 | 1,337,113 | -0.59(-0.83%) |
Aug 13, 2013 | 70.01 | 71.06 | 69.46 | 70.79 | 1,232,684 | +0.71(+1.01%) |
Aug 12, 2013 | 69.46 | 70.17 | 69.27 | 70.08 | 574,759 | +0.09(+0.12%) |
Aug 09, 2013 | 70.00 | 70.16 | 69.55 | 70.00 | 453,569 | +0.00(+0.00%) |
Aug 08, 2013 | 69.92 | 70.29 | 69.39 | 70.00 | 930,954 | +0.61(+0.88%) |
Aug 07, 2013 | 69.69 | 70.02 | 69.15 | 69.39 | 1,463,758 | -0.70(-0.99%) |
Aug 06, 2013 | 69.86 | 70.23 | 69.15 | 70.08 | 1,222,947 | +0.26(+0.37%) |
Aug 05, 2013 | 69.77 | 70.07 | 69.59 | 69.83 | 572,882 | -0.27(-0.38%) |
Aug 02, 2013 | 69.04 | 70.35 | 68.84 | 70.09 | 1,273,218 | +0.31(+0.44%) |
Aug 01, 2013 | 68.96 | 70.22 | 68.93 | 69.78 | 1,705,250 | +1.38(+2.01%) |
Jul 31, 2013 | 68.73 | 69.00 | 68.33 | 68.41 | 818,609 | -0.12(-0.18%) |
Jul 30, 2013 | 67.50 | 68.82 | 67.50 | 68.53 | 1,413,463 | +0.85(+1.26%) |
Jul 29, 2013 | 68.66 | 68.71 | 67.43 | 67.67 | 1,111,680 | -1.18(-1.71%) |
Jul 26, 2013 | 67.72 | 68.89 | 67.30 | 68.85 | 1,274,785 | +0.34(+0.50%) |
Jul 25, 2013 | 67.30 | 68.60 | 67.23 | 68.51 | 1,076,136 | +1.01(+1.49%) |
Jul 24, 2013 | 67.73 | 68.09 | 67.15 | 67.50 | 973,960 | +0.04(+0.06%) |
Jul 23, 2013 | 68.07 | 68.29 | 67.43 | 67.46 | 883,994 | -0.50(-0.73%) |
Jul 22, 2013 | 67.88 | 68.32 | 67.81 | 67.96 | 606,519 | +0.15(+0.22%) |
Jul 19, 2013 | 67.79 | 67.90 | 67.26 | 67.81 | 555,239 | +0.01(+0.01%) |
Jul 18, 2013 | 67.36 | 67.98 | 67.36 | 67.80 | 769,814 | +0.52(+0.78%) |
Jul 17, 2013 | 67.61 | 67.88 | 67.14 | 67.28 | 961,622 | -0.07(-0.10%) |
Jul 16, 2013 | 68.64 | 68.68 | 67.00 | 67.35 | 1,208,816 | -1.29(-1.88%) |
Jul 15, 2013 | 67.57 | 69.10 | 67.20 | 68.64 | 2,149,939 | +2.37(+3.58%) |
Jul 12, 2013 | 66.25 | 66.65 | 66.03 | 66.26 | 1,208,117 | -0.06(-0.09%) |
Jul 11, 2013 | 65.94 | 66.51 | 65.89 | 66.32 | 1,313,150 | +1.02(+1.57%) |
Jul 10, 2013 | 64.98 | 65.32 | 64.59 | 65.30 | 1,182,574 | +0.32(+0.49%) |
Jul 09, 2013 | 64.84 | 65.23 | 64.41 | 64.98 | 1,335,587 | +0.52(+0.81%) |
Jul 08, 2013 | 63.49 | 64.65 | 63.47 | 64.46 | 2,131,854 | +1.27(+2.02%) |
Jul 05, 2013 | 63.05 | 63.32 | 62.43 | 63.18 | 770,531 | +0.76(+1.21%) |
Jul 03, 2013 | 62.11 | 62.68 | 62.00 | 62.43 | 852,559 | +0.05(+0.08%) |
Jul 02, 2013 | 62.70 | 63.27 | 62.03 | 62.37 | 1,254,236 | -0.24(-0.38%) |
Jul 01, 2013 | 63.05 | 63.27 | 62.48 | 62.62 | 795,515 | -0.05(-0.08%) |
Jun 28, 2013 | 62.17 | 62.99 | 61.98 | 62.67 | 2,065,051 | +0.23(+0.37%) |
Jun 27, 2013 | 62.65 | 62.96 | 62.37 | 62.44 | 969,858 | +0.08(+0.12%) |
Jun 26, 2013 | 62.81 | 63.24 | 61.93 | 62.36 | 1,242,021 | +0.30(+0.49%) |
Jun 25, 2013 | 61.79 | 62.37 | 61.44 | 62.06 | 953,819 | +0.71(+1.15%) |
Jun 24, 2013 | 61.60 | 62.15 | 60.83 | 61.35 | 1,205,220 | -1.03(-1.65%) |
Jun 21, 2013 | 62.48 | 62.62 | 60.89 | 62.38 | 2,147,431 | +0.34(+0.55%) |
Jun 20, 2013 | 63.84 | 63.91 | 61.76 | 62.04 | 1,913,179 | -2.55(-3.94%) |
Jun 19, 2013 | 66.01 | 66.04 | 64.53 | 64.59 | 1,226,510 | -1.31(-1.98%) |
Jun 18, 2013 | 65.07 | 66.44 | 64.89 | 65.89 | 1,563,900 | +1.01(+1.55%) |
Jun 17, 2013 | 65.07 | 65.44 | 64.53 | 64.89 | 1,067,118 | +0.24(+0.37%) |
Jun 14, 2013 | 64.63 | 65.38 | 64.45 | 64.65 | 1,411,224 | +0.12(+0.19%) |
Jun 13, 2013 | 65.15 | 65.27 | 63.62 | 64.53 | 2,450,727 | -0.91(-1.39%) |
Jun 12, 2013 | 66.35 | 66.69 | 65.38 | 65.44 | 1,025,758 | -0.57(-0.87%) |
Jun 11, 2013 | 66.82 | 66.83 | 65.82 | 66.01 | 1,756,602 | -1.37(-2.03%) |
Jun 10, 2013 | 68.00 | 68.14 | 67.10 | 67.38 | 666,537 | -0.54(-0.79%) |
Jun 07, 2013 | 67.42 | 68.06 | 67.25 | 67.92 | 700,441 | +1.20(+1.80%) |
Jun 06, 2013 | 66.50 | 66.76 | 65.73 | 66.72 | 849,552 | +0.06(+0.09%) |
Jun 05, 2013 | 67.23 | 67.69 | 66.53 | 66.66 | 1,695,319 | -0.87(-1.28%) |
Jun 04, 2013 | 67.37 | 68.02 | 67.11 | 67.53 | 1,820,072 | -0.09(-0.13%) |
Jun 03, 2013 | 66.58 | 67.63 | 66.48 | 67.61 | 1,439,353 | +0.99(+1.49%) |
May 31, 2013 | 67.02 | 68.09 | 66.61 | 66.62 | 1,535,360 | -0.34(-0.51%) |
May 30, 2013 | 67.20 | 67.20 | 66.74 | 66.96 | 864,600 | -0.12(-0.18%) |
May 29, 2013 | 67.52 | 67.58 | 66.39 | 67.08 | 1,176,820 | -0.77(-1.14%) |
May 28, 2013 | 69.19 | 69.59 | 67.32 | 67.85 | 4,734,028 | +2.58(+3.95%) |
May 24, 2013 | 64.84 | 65.44 | 64.43 | 65.27 | 1,656,939 | +0.02(+0.03%) |
May 23, 2013 | 65.44 | 65.67 | 64.91 | 65.26 | 1,685,430 | -0.97(-1.46%) |
May 22, 2013 | 67.33 | 67.96 | 66.01 | 66.22 | 2,329,353 | -0.91(-1.35%) |
May 21, 2013 | 66.81 | 67.31 | 66.74 | 67.13 | 1,175,994 | +0.40(+0.60%) |
May 20, 2013 | 66.72 | 67.05 | 66.40 | 66.73 | 903,211 | -0.08(-0.12%) |
May 17, 2013 | 65.64 | 67.05 | 65.50 | 66.81 | 2,298,951 | +1.29(+1.97%) |
May 16, 2013 | 65.52 | 66.23 | 65.36 | 65.51 | 1,600,966 | -0.08(-0.12%) |
May 15, 2013 | 65.59 | 65.84 | 65.33 | 65.59 | 1,083,402 | -0.01(-0.01%) |
May 13, 2013 | 65.33 | 65.88 | 65.12 | 65.60 | 790,997 | +0.08(+0.12%) |
May 10, 2013 | 64.95 | 65.75 | 64.81 | 65.52 | 845,493 | +0.59(+0.91%) |
May 09, 2013 | 65.16 | 65.72 | 64.64 | 64.93 | 898,140 | -0.21(-0.33%) |
May 08, 2013 | 64.36 | 65.34 | 64.33 | 65.14 | 873,405 | +0.52(+0.81%) |
May 07, 2013 | 64.00 | 64.64 | 63.50 | 64.62 | 1,419,402 | -0.09(-0.13%) |
May 06, 2013 | 64.48 | 65.22 | 64.44 | 64.71 | 884,612 | +0.21(+0.32%) |
May 03, 2013 | 64.24 | 64.96 | 63.71 | 64.50 | 1,126,781 | +0.79(+1.24%) |
May 02, 2013 | 63.29 | 63.97 | 63.15 | 63.71 | 1,100,911 | +0.70(+1.11%) |
May 01, 2013 | 63.01 | 63.55 | 62.81 | 63.01 | 971,156 | -0.09(-0.15%) |
Apr 30, 2013 | 62.44 | 63.45 | 62.44 | 63.11 | 1,030,931 | +0.53(+0.85%) |
Apr 29, 2013 | 62.54 | 63.17 | 62.26 | 62.57 | 1,170,165 | +0.11(+0.18%) |
Apr 26, 2013 | 62.41 | 62.68 | 62.21 | 62.46 | 783,853 | -0.03(-0.04%) |
Apr 25, 2013 | 62.08 | 63.09 | 62.03 | 62.49 | 1,331,287 | +0.57(+0.93%) |
Apr 24, 2013 | 61.60 | 62.21 | 61.44 | 61.92 | 1,126,824 | +0.41(+0.67%) |
Apr 23, 2013 | 61.84 | 62.13 | 60.87 | 61.50 | 1,250,885 | +0.64(+1.06%) |
Apr 22, 2013 | 60.10 | 61.02 | 59.40 | 60.86 | 1,328,914 | +0.81(+1.36%) |
Apr 19, 2013 | 59.66 | 60.27 | 59.59 | 60.05 | 1,360,678 | +0.55(+0.92%) |
Apr 18, 2013 | 60.41 | 60.80 | 59.02 | 59.50 | 1,444,677 | -0.76(-1.26%) |
Apr 17, 2013 | 60.86 | 61.22 | 60.07 | 60.26 | 1,490,886 | -0.99(-1.62%) |
Apr 16, 2013 | 60.88 | 61.32 | 60.53 | 61.26 | 1,478,447 | +1.04(+1.72%) |
Apr 15, 2013 | 62.12 | 62.16 | 60.04 | 60.22 | 2,188,009 | -2.02(-3.25%) |
Apr 12, 2013 | 62.49 | 62.77 | 61.82 | 62.24 | 1,589,151 | -0.61(-0.97%) |
Apr 11, 2013 | 62.20 | 63.55 | 61.90 | 62.85 | 2,158,585 | +0.90(+1.45%) |
Apr 10, 2013 | 61.08 | 62.05 | 60.99 | 61.95 | 1,081,204 | +1.13(+1.86%) |
Apr 09, 2013 | 60.81 | 61.01 | 60.37 | 60.82 | 1,175,084 | +0.09(+0.14%) |
Apr 08, 2013 | 60.34 | 60.96 | 60.30 | 60.73 | 1,169,492 | +0.26(+0.42%) |
Apr 05, 2013 | 59.74 | 60.60 | 59.36 | 60.48 | 1,359,130 | -0.22(-0.37%) |
Apr 04, 2013 | 60.63 | 60.90 | 60.35 | 60.70 | 1,111,113 | +0.05(+0.08%) |
Apr 03, 2013 | 61.17 | 61.63 | 60.12 | 60.65 | 2,453,685 | -1.02(-1.65%) |
Apr 02, 2013 | 60.50 | 62.08 | 60.43 | 61.67 | 2,671,045 | +1.51(+2.51%) |
Apr 01, 2013 | 59.69 | 60.57 | 59.47 | 60.16 | 1,927,911 | +0.60(+1.01%) |
Mar 28, 2013 | 58.51 | 59.62 | 58.47 | 59.56 | 1,346,985 | +0.96(+1.64%) |
Mar 27, 2013 | 58.22 | 58.65 | 58.13 | 58.60 | 1,016,535 | +0.01(+0.01%) |
Mar 26, 2013 | 58.57 | 58.98 | 58.07 | 58.59 | 1,577,715 | +0.15(+0.26%) |
Mar 25, 2013 | 59.53 | 59.74 | 58.12 | 58.44 | 1,750,594 | -0.86(-1.44%) |
Mar 22, 2013 | 60.08 | 60.62 | 58.94 | 59.29 | 5,180,348 | +1.13(+1.94%) |
Mar 21, 2013 | 59.18 | 59.41 | 58.03 | 58.16 | 2,767,451 | -1.44(-2.41%) |
Mar 20, 2013 | 59.29 | 59.77 | 58.73 | 59.60 | 1,820,102 | +0.93(+1.59%) |
Mar 19, 2013 | 59.07 | 59.12 | 58.23 | 58.67 | 2,673,850 | -0.28(-0.48%) |
Mar 18, 2013 | 58.64 | 59.06 | 58.10 | 58.95 | 1,842,983 | -0.23(-0.39%) |
Mar 15, 2013 | 58.82 | 59.23 | 58.44 | 59.18 | 1,698,042 | +0.28(+0.48%) |
Mar 14, 2013 | 58.74 | 58.99 | 58.52 | 58.90 | 1,662,242 | +0.21(+0.36%) |
Mar 13, 2013 | 58.38 | 58.87 | 58.27 | 58.69 | 2,013,396 | +0.32(+0.56%) |
Mar 12, 2013 | 58.67 | 58.82 | 58.16 | 58.36 | 3,208,602 | -0.55(-0.94%) |
Mar 11, 2013 | 59.69 | 59.69 | 58.80 | 58.92 | 2,283,035 | -0.97(-1.62%) |
Mar 08, 2013 | 59.69 | 60.28 | 59.32 | 59.89 | 3,006,842 | -0.54(-0.89%) |
Mar 07, 2013 | 60.08 | 60.60 | 59.73 | 60.43 | 1,702,543 | +0.70(+1.17%) |
Mar 06, 2013 | 59.80 | 60.09 | 59.39 | 59.73 | 2,766,980 | -0.09(-0.16%) |
Mar 05, 2013 | 60.27 | 60.31 | 59.46 | 59.82 | 3,789,678 | -0.26(-0.44%) |
Mar 04, 2013 | 58.53 | 60.12 | 57.68 | 60.09 | 5,689,925 | +1.23(+2.09%) |
Mar 01, 2013 | 57.07 | 59.07 | 56.92 | 58.86 | 3,125,137 | +1.60(+2.80%) |
Feb 28, 2013 | 56.82 | 57.55 | 56.60 | 57.26 | 2,121,340 | +0.43(+0.75%) |
Feb 27, 2013 | 56.19 | 57.09 | 55.62 | 56.83 | 1,735,892 | +0.55(+0.98%) |
Feb 26, 2013 | 54.98 | 56.37 | 54.62 | 56.28 | 2,601,969 | +1.70(+3.12%) |
Feb 25, 2013 | 55.10 | 55.62 | 54.57 | 54.57 | 1,785,164 | -0.32(-0.57%) |
Feb 22, 2013 | 55.01 | 55.29 | 54.43 | 54.89 | 1,094,674 | +0.09(+0.16%) |
Feb 21, 2013 | 54.72 | 55.20 | 54.52 | 54.80 | 1,256,078 | -0.10(-0.19%) |
Feb 20, 2013 | 55.97 | 55.97 | 54.89 | 54.90 | 1,902,984 | -1.07(-1.90%) |
Feb 19, 2013 | 55.23 | 56.00 | 54.95 | 55.97 | 1,926,214 | +0.74(+1.34%) |
Feb 15, 2013 | 54.38 | 55.65 | 54.27 | 55.23 | 2,501,021 | +0.92(+1.70%) |
Feb 14, 2013 | 53.84 | 54.48 | 53.56 | 54.31 | 1,721,832 | +0.21(+0.39%) |
Feb 13, 2013 | 54.32 | 54.38 | 53.85 | 54.09 | 1,253,032 | -0.13(-0.24%) |
Feb 12, 2013 | 53.94 | 54.28 | 53.74 | 54.22 | 1,224,018 | +0.43(+0.79%) |
Feb 11, 2013 | 53.61 | 53.97 | 53.42 | 53.79 | 1,010,827 | +0.18(+0.33%) |
Feb 08, 2013 | 53.62 | 53.71 | 53.26 | 53.62 | 1,839,978 | +0.16(+0.30%) |
Feb 07, 2013 | 53.87 | 53.92 | 53.04 | 53.45 | 1,850,044 | -0.42(-0.78%) |
Feb 06, 2013 | 54.20 | 54.68 | 53.48 | 53.87 | 2,371,352 | +0.87(+1.64%) |
Feb 04, 2013 | 52.47 | 54.28 | 52.36 | 53.00 | 4,693,967 | -2.22(-4.01%) |
Feb 01, 2013 | 56.34 | 56.60 | 54.20 | 55.22 | 6,676,816 | -0.84(-1.49%) |
Jan 31, 2013 | 55.25 | 56.27 | 55.23 | 56.05 | 3,453,439 | +0.49(+0.87%) |
Jan 30, 2013 | 54.98 | 55.64 | 54.69 | 55.57 | 2,391,743 | +0.54(+0.98%) |
Jan 29, 2013 | 54.25 | 55.18 | 54.09 | 55.03 | 1,682,336 | +0.61(+1.11%) |
Jan 28, 2013 | 54.77 | 54.77 | 54.11 | 54.43 | 1,438,111 | -0.28(-0.51%) |
Jan 25, 2013 | 53.85 | 55.06 | 53.71 | 54.71 | 2,304,681 | +1.59(+2.99%) |
Jan 24, 2013 | 52.72 | 53.60 | 52.64 | 53.12 | 1,977,401 | -0.36(-0.67%) |
Jan 23, 2013 | 52.56 | 54.14 | 52.53 | 53.48 | 2,359,625 | -0.35(-0.65%) |
Jan 22, 2013 | 54.20 | 54.31 | 53.28 | 53.83 | 2,125,731 | -0.56(-1.03%) |
Jan 18, 2013 | 54.31 | 54.48 | 53.48 | 54.39 | 2,119,823 | +0.12(+0.22%) |
Jan 17, 2013 | 54.05 | 54.49 | 53.66 | 54.27 | 2,192,658 | -0.09(-0.16%) |
Jan 16, 2013 | 53.49 | 54.44 | 53.06 | 54.36 | 3,259,521 | +0.44(+0.82%) |
Jan 15, 2013 | 52.09 | 54.07 | 51.79 | 53.91 | 3,941,703 | +1.70(+3.25%) |
Jan 14, 2013 | 51.67 | 52.24 | 51.41 | 52.22 | 4,513,723 | +0.83(+1.61%) |
Jan 11, 2013 | 51.15 | 51.49 | 50.75 | 51.39 | 3,689,773 | -0.10(-0.20%) |
Jan 10, 2013 | 50.07 | 52.43 | 50.00 | 51.49 | 12,666,860 | -2.44(-4.52%) |
Jan 09, 2013 | 53.32 | 54.36 | 53.21 | 53.93 | 3,436,312 | +0.56(+1.05%) |
Jan 08, 2013 | 52.09 | 53.80 | 51.71 | 53.37 | 4,998,274 | +1.28(+2.45%) |
Jan 07, 2013 | 51.98 | 52.31 | 51.26 | 52.09 | 2,546,901 | -0.07(-0.13%) |
Jan 04, 2013 | 52.01 | 52.52 | 51.63 | 52.16 | 3,081,629 | +0.77(+1.49%) |
Jan 03, 2013 | 51.27 | 52.85 | 50.25 | 51.39 | 5,732,038 | +1.15(+2.29%) |
Jan 02, 2013 | 49.54 | 50.60 | 48.88 | 50.24 | 6,814,400 | +1.36(+2.77%) |
Dec 31, 2012 | 48.00 | 49.11 | 47.84 | 48.88 | 1,957,625 | +0.77(+1.59%) |
Dec 28, 2012 | 48.42 | 48.76 | 47.73 | 48.12 | 2,205,556 | -0.50(-1.03%) |
Dec 27, 2012 | 48.31 | 48.67 | 47.60 | 48.62 | 3,007,853 | +0.30(+0.62%) |
Dec 26, 2012 | 49.63 | 49.69 | 48.25 | 48.32 | 2,681,410 | -1.40(-2.81%) |
Dec 24, 2012 | 49.73 | 49.85 | 49.47 | 49.72 | 670,144 | -0.07(-0.14%) |
Dec 21, 2012 | 49.36 | 49.86 | 49.13 | 49.79 | 2,623,756 | -0.09(-0.19%) |
Dec 20, 2012 | 50.30 | 50.40 | 49.23 | 49.88 | 2,169,290 | -0.41(-0.81%) |
Dec 19, 2012 | 51.07 | 51.44 | 50.27 | 50.29 | 2,334,224 | -0.75(-1.47%) |
Dec 18, 2012 | 49.86 | 51.08 | 49.76 | 51.04 | 2,827,343 | +1.16(+2.32%) |
Dec 17, 2012 | 49.30 | 50.03 | 49.16 | 49.88 | 1,513,186 | +0.63(+1.27%) |
Dec 14, 2012 | 48.72 | 49.70 | 48.63 | 49.25 | 2,454,192 | +0.48(+0.99%) |
Dec 13, 2012 | 48.65 | 49.17 | 48.37 | 48.77 | 1,790,052 | +0.11(+0.23%) |
Dec 12, 2012 | 49.24 | 49.26 | 48.47 | 48.66 | 1,680,302 | -0.39(-0.80%) |
Dec 11, 2012 | 49.06 | 49.23 | 48.44 | 49.05 | 2,811,244 | +0.31(+0.64%) |
Dec 10, 2012 | 49.50 | 49.80 | 48.36 | 48.74 | 2,825,103 | -0.80(-1.61%) |
Dec 07, 2012 | 50.09 | 50.39 | 49.29 | 49.53 | 1,491,691 | -0.17(-0.34%) |
Dec 06, 2012 | 49.56 | 49.80 | 49.24 | 49.70 | 1,001,267 | +0.25(+0.51%) |
Dec 05, 2012 | 50.03 | 50.25 | 49.33 | 49.45 | 1,798,138 | -0.47(-0.95%) |