Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 71.33 | 71.51 | 70.39 | 70.48 | 6,543,011 | -1.12(-1.56%) |
Oct 30, 2013 | 72.12 | 72.23 | 71.34 | 71.60 | 4,349,514 | -0.48(-0.67%) |
Oct 29, 2013 | 71.62 | 72.15 | 71.46 | 72.08 | 4,035,593 | +0.78(+1.09%) |
Oct 28, 2013 | 71.27 | 71.64 | 70.68 | 71.31 | 5,226,034 | +0.13(+0.18%) |
Oct 25, 2013 | 69.59 | 71.23 | 69.59 | 71.18 | 7,301,350 | +1.47(+2.11%) |
Oct 24, 2013 | 69.59 | 69.79 | 69.32 | 69.71 | 3,692,401 | +0.23(+0.33%) |
Oct 23, 2013 | 69.41 | 69.64 | 68.94 | 69.47 | 3,359,948 | -0.21(-0.30%) |
Oct 22, 2013 | 69.59 | 69.94 | 69.30 | 69.68 | 3,829,813 | +0.41(+0.58%) |
Oct 21, 2013 | 69.34 | 69.78 | 69.20 | 69.28 | 4,254,107 | -0.10(-0.15%) |
Oct 18, 2013 | 69.03 | 69.52 | 68.34 | 69.38 | 8,818,532 | +0.25(+0.36%) |
Oct 17, 2013 | 67.16 | 69.28 | 67.04 | 69.13 | 12,007,274 | +3.37(+5.12%) |
Oct 16, 2013 | 65.17 | 66.13 | 65.01 | 65.76 | 7,450,567 | +0.92(+1.42%) |
Oct 15, 2013 | 65.17 | 65.79 | 64.82 | 64.84 | 4,774,206 | -0.71(-1.08%) |
Oct 14, 2013 | 64.91 | 65.58 | 64.71 | 65.54 | 3,499,435 | +0.58(+0.89%) |
Oct 11, 2013 | 64.34 | 65.01 | 64.11 | 64.97 | 4,542,351 | +0.64(+0.99%) |
Oct 10, 2013 | 63.06 | 64.34 | 62.91 | 64.33 | 4,356,827 | +2.10(+3.38%) |
Oct 09, 2013 | 62.37 | 62.65 | 62.11 | 62.23 | 5,456,415 | +0.00(+0.00%) |
Oct 08, 2013 | 62.93 | 62.99 | 62.15 | 62.23 | 4,493,650 | -0.62(-0.99%) |
Oct 07, 2013 | 63.33 | 63.36 | 62.81 | 62.85 | 3,834,097 | -1.18(-1.84%) |
Oct 04, 2013 | 63.66 | 64.04 | 63.43 | 64.03 | 3,346,575 | +0.25(+0.39%) |
Oct 03, 2013 | 63.86 | 64.01 | 63.16 | 63.78 | 5,065,244 | -0.48(-0.75%) |
Oct 02, 2013 | 64.73 | 64.87 | 63.91 | 64.26 | 5,049,265 | -0.96(-1.48%) |
Oct 01, 2013 | 64.98 | 65.29 | 64.81 | 65.23 | 3,449,422 | +0.35(+0.54%) |
Sep 30, 2013 | 64.40 | 65.16 | 64.12 | 64.87 | 3,862,721 | -0.32(-0.49%) |
Sep 27, 2013 | 65.34 | 65.36 | 64.80 | 65.19 | 2,936,487 | -0.37(-0.56%) |
Sep 26, 2013 | 65.29 | 66.15 | 65.10 | 65.56 | 3,407,284 | +0.28(+0.43%) |
Sep 25, 2013 | 65.40 | 65.77 | 64.96 | 65.28 | 3,597,461 | -0.07(-0.11%) |
Sep 24, 2013 | 65.62 | 66.09 | 65.25 | 65.35 | 3,425,098 | -0.32(-0.48%) |
Sep 23, 2013 | 66.39 | 66.71 | 65.40 | 65.66 | 4,708,376 | -0.76(-1.14%) |
Sep 20, 2013 | 66.68 | 66.91 | 66.27 | 66.42 | 11,780,910 | -0.21(-0.32%) |
Sep 19, 2013 | 66.84 | 66.92 | 66.27 | 66.63 | 4,484,038 | -0.06(-0.09%) |
Sep 18, 2013 | 66.14 | 66.84 | 65.75 | 66.69 | 4,804,895 | +0.62(+0.94%) |
Sep 17, 2013 | 64.94 | 66.15 | 64.94 | 66.08 | 4,672,366 | +1.13(+1.75%) |
Sep 16, 2013 | 65.57 | 65.64 | 64.81 | 64.94 | 5,286,967 | +0.26(+0.40%) |
Sep 13, 2013 | 64.93 | 65.07 | 64.49 | 64.68 | 3,101,664 | +0.01(+0.01%) |
Sep 12, 2013 | 64.68 | 64.95 | 64.40 | 64.68 | 2,912,848 | +0.09(+0.15%) |
Sep 11, 2013 | 64.17 | 64.62 | 63.91 | 64.58 | 3,839,146 | +0.50(+0.78%) |
Sep 10, 2013 | 63.76 | 64.14 | 63.57 | 64.08 | 3,802,027 | +0.81(+1.28%) |
Sep 09, 2013 | 63.22 | 63.40 | 62.84 | 63.28 | 3,654,125 | +0.27(+0.42%) |
Sep 06, 2013 | 63.50 | 63.59 | 62.19 | 63.01 | 3,922,106 | -0.39(-0.61%) |
Sep 05, 2013 | 62.85 | 63.77 | 62.61 | 63.40 | 4,157,024 | +0.57(+0.90%) |
Sep 04, 2013 | 62.30 | 63.13 | 62.05 | 62.83 | 3,385,328 | +0.61(+0.98%) |
Sep 03, 2013 | 62.36 | 63.06 | 61.97 | 62.22 | 4,647,420 | +0.45(+0.72%) |
Aug 30, 2013 | 61.98 | 62.06 | 61.39 | 61.77 | 4,399,711 | -0.27(-0.43%) |
Aug 29, 2013 | 61.69 | 62.38 | 61.49 | 62.04 | 3,367,448 | +0.18(+0.29%) |
Aug 28, 2013 | 61.59 | 62.14 | 61.45 | 61.86 | 3,449,469 | +0.09(+0.14%) |
Aug 27, 2013 | 62.54 | 62.65 | 61.65 | 61.77 | 4,320,679 | -1.46(-2.31%) |
Aug 26, 2013 | 63.36 | 63.97 | 63.08 | 63.23 | 2,761,617 | -0.03(-0.05%) |
Aug 23, 2013 | 63.46 | 63.57 | 62.82 | 63.27 | 2,935,156 | -0.18(-0.28%) |
Aug 22, 2013 | 63.28 | 63.57 | 63.05 | 63.45 | 2,736,274 | +0.36(+0.57%) |
Aug 21, 2013 | 63.58 | 63.85 | 62.92 | 63.09 | 3,472,219 | -0.71(-1.12%) |
Aug 20, 2013 | 63.92 | 64.14 | 63.40 | 63.80 | 3,376,867 | -0.06(-0.09%) |
Aug 19, 2013 | 64.53 | 64.61 | 63.83 | 63.86 | 4,049,816 | -0.71(-1.10%) |
Aug 16, 2013 | 64.31 | 64.73 | 64.13 | 64.57 | 4,945,404 | +0.25(+0.39%) |
Aug 15, 2013 | 64.66 | 64.80 | 64.10 | 64.32 | 4,436,760 | -0.86(-1.32%) |
Aug 14, 2013 | 65.32 | 65.66 | 65.07 | 65.18 | 3,428,437 | -0.30(-0.46%) |
Aug 13, 2013 | 64.85 | 65.66 | 64.33 | 65.48 | 3,451,495 | +0.64(+0.98%) |
Aug 12, 2013 | 64.52 | 64.95 | 64.33 | 64.85 | 2,668,839 | -0.01(-0.01%) |
Aug 09, 2013 | 65.44 | 65.60 | 64.44 | 64.86 | 4,614,062 | -0.59(-0.91%) |
Aug 08, 2013 | 65.11 | 66.38 | 64.84 | 65.45 | 3,832,569 | +0.90(+1.40%) |
Aug 07, 2013 | 64.82 | 65.03 | 64.30 | 64.55 | 3,590,013 | -0.58(-0.88%) |
Aug 06, 2013 | 65.17 | 65.37 | 64.83 | 65.12 | 2,905,927 | -0.10(-0.16%) |
Aug 05, 2013 | 64.83 | 65.32 | 64.61 | 65.23 | 2,604,188 | +0.21(+0.32%) |
Aug 02, 2013 | 64.96 | 65.05 | 64.43 | 65.02 | 2,896,884 | +0.05(+0.08%) |
Aug 01, 2013 | 64.02 | 65.37 | 64.01 | 64.97 | 6,962,795 | +1.60(+2.52%) |
Jul 31, 2013 | 64.56 | 65.17 | 63.11 | 63.37 | 12,014,358 | -1.22(-1.89%) |
Jul 30, 2013 | 64.84 | 64.89 | 64.28 | 64.59 | 4,379,571 | +0.11(+0.17%) |
Jul 29, 2013 | 64.56 | 64.74 | 63.85 | 64.48 | 3,782,621 | -0.24(-0.37%) |
Jul 26, 2013 | 64.86 | 64.90 | 63.92 | 64.72 | 4,118,830 | -0.37(-0.57%) |
Jul 25, 2013 | 64.48 | 65.12 | 64.45 | 65.09 | 4,750,302 | +0.35(+0.54%) |
Jul 24, 2013 | 64.30 | 65.35 | 64.21 | 64.74 | 7,146,446 | +0.82(+1.28%) |
Jul 23, 2013 | 64.45 | 64.58 | 63.87 | 63.92 | 4,788,875 | -0.27(-0.41%) |
Jul 22, 2013 | 63.96 | 64.60 | 63.62 | 64.19 | 6,352,080 | +0.57(+0.89%) |
Jul 19, 2013 | 63.24 | 64.20 | 63.11 | 63.62 | 9,398,756 | +0.04(+0.07%) |
Jul 18, 2013 | 64.81 | 65.07 | 63.45 | 63.58 | 12,051,762 | -2.37(-3.60%) |
Jul 17, 2013 | 64.73 | 66.53 | 64.10 | 65.95 | 18,980,556 | -1.29(-1.92%) |
Jul 16, 2013 | 67.08 | 67.30 | 66.79 | 67.24 | 5,398,415 | +0.36(+0.54%) |
Jul 15, 2013 | 67.53 | 67.55 | 66.57 | 66.88 | 4,939,610 | -0.41(-0.61%) |
Jul 12, 2013 | 66.43 | 67.39 | 66.39 | 67.29 | 5,680,378 | +1.19(+1.81%) |
Jul 11, 2013 | 66.61 | 66.68 | 65.77 | 66.09 | 6,652,874 | +0.52(+0.80%) |
Jul 10, 2013 | 66.48 | 66.63 | 65.23 | 65.57 | 5,672,491 | -1.10(-1.65%) |
Jul 09, 2013 | 66.78 | 66.73 | 66.21 | 66.67 | 4,558,032 | +0.49(+0.74%) |
Jul 08, 2013 | 66.07 | 66.84 | 66.02 | 66.18 | 5,944,860 | +0.63(+0.96%) |
Jul 05, 2013 | 64.69 | 65.60 | 64.53 | 65.55 | 5,244,837 | +1.49(+2.32%) |
Jul 03, 2013 | 63.59 | 64.24 | 63.49 | 64.07 | 3,506,375 | -0.03(-0.05%) |
Jul 02, 2013 | 64.80 | 65.54 | 63.83 | 64.10 | 5,870,944 | -0.68(-1.05%) |
Jul 01, 2013 | 64.69 | 65.48 | 64.60 | 64.78 | 5,848,219 | +0.75(+1.18%) |
Jun 28, 2013 | 64.24 | 64.51 | 63.66 | 64.03 | 9,300,682 | -0.31(-0.48%) |
Jun 27, 2013 | 63.70 | 64.60 | 63.70 | 64.33 | 4,923,887 | +1.04(+1.65%) |
Jun 26, 2013 | 63.07 | 63.59 | 62.80 | 63.29 | 5,715,367 | +0.57(+0.91%) |
Jun 25, 2013 | 62.20 | 63.08 | 62.14 | 62.72 | 5,551,396 | +1.04(+1.69%) |
Jun 24, 2013 | 62.15 | 62.38 | 61.39 | 61.67 | 7,348,129 | -1.11(-1.77%) |
Jun 21, 2013 | 62.84 | 63.19 | 61.98 | 62.78 | 8,812,889 | +0.33(+0.53%) |
Jun 20, 2013 | 63.17 | 63.37 | 62.36 | 62.45 | 6,606,993 | -1.12(-1.76%) |
Jun 19, 2013 | 64.16 | 64.32 | 63.54 | 63.57 | 6,993,407 | -0.64(-1.00%) |
Jun 18, 2013 | 63.44 | 64.63 | 63.40 | 64.21 | 6,672,786 | +0.98(+1.54%) |
Jun 17, 2013 | 63.11 | 63.56 | 62.85 | 63.24 | 7,030,265 | +0.75(+1.19%) |
Jun 14, 2013 | 64.05 | 64.21 | 62.28 | 62.49 | 9,871,018 | -1.92(-2.98%) |
Jun 13, 2013 | 63.77 | 64.45 | 63.19 | 64.41 | 7,869,095 | +0.42(+0.66%) |
Jun 12, 2013 | 65.89 | 65.94 | 63.96 | 63.99 | 8,240,348 | -1.54(-2.35%) |
Jun 11, 2013 | 66.47 | 66.67 | 65.52 | 65.53 | 6,355,654 | -1.51(-2.25%) |
Jun 10, 2013 | 66.78 | 67.33 | 66.53 | 67.04 | 4,711,515 | +0.21(+0.31%) |
Jun 07, 2013 | 65.67 | 66.90 | 65.47 | 66.83 | 7,972,703 | +1.54(+2.36%) |
Jun 06, 2013 | 64.02 | 65.30 | 63.92 | 65.29 | 6,369,720 | +1.27(+1.98%) |
Jun 05, 2013 | 65.07 | 65.33 | 63.92 | 64.03 | 7,318,037 | -1.11(-1.71%) |
Jun 04, 2013 | 65.52 | 66.15 | 65.05 | 65.14 | 6,618,018 | -0.35(-0.54%) |
Jun 03, 2013 | 64.99 | 65.66 | 64.77 | 65.49 | 7,914,369 | +0.65(+1.00%) |
May 31, 2013 | 65.20 | 66.27 | 64.84 | 64.84 | 8,393,840 | -0.37(-0.56%) |
May 30, 2013 | 65.10 | 65.86 | 65.02 | 65.21 | 6,325,605 | +0.27(+0.41%) |
May 29, 2013 | 64.92 | 65.65 | 64.57 | 64.94 | 6,631,308 | -0.28(-0.43%) |
May 28, 2013 | 65.01 | 66.05 | 64.99 | 65.22 | 8,572,275 | +0.76(+1.18%) |
May 24, 2013 | 63.45 | 64.53 | 63.36 | 64.46 | 6,496,852 | +0.50(+0.78%) |
May 23, 2013 | 63.27 | 64.22 | 63.04 | 63.97 | 9,323,776 | +0.21(+0.34%) |
May 22, 2013 | 64.60 | 65.95 | 63.61 | 63.75 | 14,535,509 | -0.57(-0.89%) |
May 21, 2013 | 63.78 | 64.63 | 63.72 | 64.33 | 5,990,986 | +0.61(+0.95%) |
May 20, 2013 | 62.78 | 63.84 | 62.71 | 63.72 | 6,241,700 | +0.92(+1.47%) |
May 17, 2013 | 61.90 | 62.84 | 61.88 | 62.79 | 5,682,711 | +0.93(+1.51%) |
May 16, 2013 | 62.18 | 62.48 | 61.77 | 61.86 | 4,508,933 | -0.47(-0.76%) |
May 15, 2013 | 61.09 | 62.55 | 61.09 | 62.33 | 6,090,804 | +2.56(+4.28%) |
May 13, 2013 | 60.03 | 60.13 | 59.38 | 59.77 | 6,001,058 | -0.25(-0.41%) |
May 10, 2013 | 60.09 | 60.16 | 59.65 | 60.02 | 4,137,110 | -0.11(-0.19%) |
May 09, 2013 | 60.16 | 60.39 | 59.70 | 60.13 | 4,384,356 | -0.09(-0.14%) |
May 08, 2013 | 59.88 | 60.31 | 59.58 | 60.21 | 4,188,943 | +0.06(+0.10%) |
May 07, 2013 | 60.01 | 60.34 | 59.91 | 60.15 | 5,108,411 | +0.15(+0.26%) |
May 06, 2013 | 60.14 | 60.45 | 59.91 | 60.00 | 5,470,741 | -0.15(-0.24%) |
May 03, 2013 | 59.88 | 60.39 | 59.42 | 60.15 | 8,158,868 | +0.73(+1.23%) |
May 02, 2013 | 58.60 | 59.50 | 58.55 | 59.42 | 4,175,341 | +0.94(+1.61%) |
May 01, 2013 | 58.45 | 58.97 | 58.37 | 58.48 | 4,398,829 | -0.11(-0.19%) |
Apr 30, 2013 | 58.13 | 58.65 | 57.89 | 58.59 | 5,472,562 | +0.67(+1.15%) |
Apr 29, 2013 | 58.24 | 58.41 | 57.90 | 57.92 | 3,423,405 | -0.10(-0.18%) |
Apr 26, 2013 | 58.34 | 58.35 | 57.87 | 58.02 | 5,086,031 | -0.33(-0.56%) |
Apr 25, 2013 | 58.02 | 59.14 | 57.93 | 58.35 | 6,812,280 | +0.61(+1.05%) |
Apr 24, 2013 | 57.73 | 57.91 | 57.41 | 57.74 | 4,761,358 | -0.03(-0.04%) |
Apr 23, 2013 | 57.22 | 57.84 | 57.07 | 57.77 | 5,581,424 | +0.68(+1.19%) |
Apr 22, 2013 | 57.48 | 57.59 | 56.74 | 57.09 | 6,762,526 | -0.50(-0.86%) |
Apr 19, 2013 | 55.95 | 57.59 | 55.95 | 57.59 | 9,880,620 | +1.88(+3.38%) |
Apr 18, 2013 | 54.84 | 56.43 | 54.50 | 55.70 | 12,211,110 | +0.78(+1.42%) |
Apr 17, 2013 | 54.91 | 55.08 | 54.32 | 54.92 | 8,085,678 | -0.39(-0.71%) |
Apr 16, 2013 | 55.24 | 55.71 | 55.04 | 55.32 | 7,238,437 | +0.42(+0.76%) |
Apr 15, 2013 | 56.12 | 56.18 | 54.89 | 54.90 | 8,183,535 | -1.35(-2.41%) |
Apr 12, 2013 | 56.06 | 56.39 | 55.82 | 56.25 | 4,633,184 | -0.05(-0.09%) |
Apr 11, 2013 | 56.07 | 56.46 | 55.84 | 56.30 | 7,423,617 | +0.29(+0.52%) |
Apr 10, 2013 | 56.05 | 56.16 | 55.98 | 56.01 | 9,206,820 | +0.15(+0.28%) |
Apr 09, 2013 | 56.22 | 56.25 | 55.80 | 55.86 | 5,700,826 | -0.33(-0.58%) |
Apr 08, 2013 | 56.10 | 56.33 | 55.78 | 56.18 | 5,443,884 | +0.26(+0.46%) |
Apr 05, 2013 | 56.33 | 56.35 | 55.47 | 55.92 | 8,054,787 | -1.22(-2.14%) |
Apr 04, 2013 | 56.88 | 57.35 | 56.78 | 57.15 | 4,243,150 | +0.41(+0.72%) |
Apr 03, 2013 | 57.95 | 57.97 | 56.56 | 56.74 | 5,957,420 | -1.02(-1.76%) |
Apr 02, 2013 | 57.53 | 57.86 | 57.30 | 57.76 | 4,592,880 | +0.32(+0.56%) |
Apr 01, 2013 | 57.57 | 57.85 | 57.22 | 57.43 | 3,528,152 | -0.17(-0.30%) |
Mar 28, 2013 | 57.47 | 57.62 | 57.21 | 57.60 | 5,100,812 | +0.26(+0.46%) |
Mar 27, 2013 | 56.87 | 57.43 | 56.87 | 57.34 | 3,402,181 | -0.02(-0.03%) |
Mar 26, 2013 | 56.70 | 57.42 | 56.67 | 57.36 | 5,030,603 | +0.91(+1.62%) |
Mar 25, 2013 | 56.86 | 57.01 | 56.20 | 56.44 | 7,728,556 | -0.10(-0.18%) |
Mar 22, 2013 | 56.01 | 56.66 | 55.96 | 56.54 | 4,521,497 | +0.69(+1.24%) |
Mar 21, 2013 | 56.21 | 56.35 | 55.72 | 55.85 | 4,216,147 | -0.50(-0.89%) |
Mar 20, 2013 | 55.89 | 56.47 | 55.89 | 56.36 | 4,845,828 | +0.74(+1.34%) |
Mar 19, 2013 | 56.35 | 56.48 | 55.33 | 55.61 | 5,372,294 | -0.55(-0.99%) |
Mar 18, 2013 | 55.55 | 56.47 | 55.30 | 56.17 | 5,715,444 | -0.26(-0.47%) |
Mar 15, 2013 | 56.05 | 56.72 | 55.79 | 56.43 | 12,026,280 | +0.61(+1.09%) |
Mar 14, 2013 | 55.86 | 56.14 | 55.75 | 55.83 | 4,403,468 | +0.07(+0.12%) |
Mar 13, 2013 | 55.71 | 56.01 | 55.60 | 55.76 | 4,923,172 | +0.01(+0.02%) |
Mar 12, 2013 | 56.04 | 56.18 | 55.55 | 55.75 | 6,212,060 | -0.18(-0.32%) |
Mar 11, 2013 | 55.27 | 56.03 | 55.25 | 55.93 | 6,215,902 | +0.68(+1.24%) |
Mar 08, 2013 | 55.21 | 55.30 | 54.37 | 55.25 | 6,804,221 | +0.12(+0.22%) |
Mar 07, 2013 | 55.27 | 55.40 | 54.77 | 55.13 | 5,207,362 | -0.08(-0.14%) |
Mar 06, 2013 | 55.00 | 55.45 | 54.95 | 55.20 | 6,770,115 | +0.45(+0.83%) |
Mar 05, 2013 | 54.02 | 55.01 | 53.85 | 54.75 | 8,569,996 | +1.05(+1.96%) |
Mar 04, 2013 | 53.13 | 53.79 | 52.97 | 53.70 | 5,490,502 | +0.44(+0.83%) |
Mar 01, 2013 | 52.80 | 53.36 | 52.52 | 53.26 | 6,167,188 | +0.19(+0.35%) |
Feb 28, 2013 | 52.88 | 53.50 | 52.84 | 53.07 | 6,285,081 | -0.30(-0.56%) |
Feb 27, 2013 | 52.71 | 53.45 | 52.62 | 53.37 | 5,571,186 | +0.50(+0.94%) |
Feb 26, 2013 | 52.99 | 53.09 | 52.56 | 52.87 | 6,954,176 | -0.09(-0.16%) |
Feb 25, 2013 | 53.60 | 53.79 | 52.93 | 52.96 | 10,101,031 | -0.47(-0.88%) |
Feb 22, 2013 | 52.82 | 53.44 | 52.76 | 53.43 | 6,086,738 | +0.88(+1.67%) |
Feb 21, 2013 | 52.83 | 52.94 | 52.21 | 52.55 | 6,192,818 | -0.32(-0.60%) |
Feb 20, 2013 | 52.99 | 53.34 | 52.83 | 52.86 | 6,479,777 | -0.32(-0.59%) |
Feb 19, 2013 | 52.66 | 53.28 | 52.66 | 53.18 | 4,215,671 | +0.50(+0.96%) |
Feb 15, 2013 | 53.43 | 53.52 | 52.45 | 52.68 | 6,271,869 | -0.56(-1.04%) |
Feb 14, 2013 | 53.01 | 53.50 | 52.80 | 53.23 | 5,191,867 | +0.20(+0.39%) |
Feb 13, 2013 | 53.33 | 53.59 | 52.85 | 53.03 | 3,992,239 | -0.09(-0.16%) |
Feb 12, 2013 | 53.02 | 53.42 | 52.90 | 53.11 | 4,983,305 | +0.19(+0.35%) |
Feb 11, 2013 | 52.68 | 52.98 | 52.39 | 52.92 | 4,023,980 | +0.15(+0.29%) |
Feb 08, 2013 | 52.99 | 53.22 | 52.50 | 52.77 | 7,887,492 | -0.29(-0.55%) |
Feb 07, 2013 | 51.71 | 53.23 | 51.70 | 53.06 | 14,029,661 | +1.35(+2.61%) |
Feb 06, 2013 | 51.17 | 51.92 | 51.17 | 51.71 | 7,383,386 | +0.98(+1.94%) |
Feb 04, 2013 | 50.77 | 51.01 | 50.56 | 50.73 | 5,408,888 | -0.43(-0.83%) |
Feb 01, 2013 | 50.66 | 51.34 | 50.64 | 51.16 | 7,070,177 | +0.94(+1.87%) |
Jan 31, 2013 | 50.70 | 51.08 | 50.22 | 50.22 | 6,958,181 | -0.44(-0.88%) |
Jan 30, 2013 | 50.58 | 50.95 | 50.52 | 50.66 | 6,904,305 | -0.10(-0.20%) |
Jan 29, 2013 | 50.45 | 50.87 | 50.34 | 50.76 | 6,480,208 | +0.32(+0.64%) |
Jan 28, 2013 | 50.69 | 50.85 | 50.12 | 50.44 | 6,108,817 | -0.37(-0.72%) |
Jan 25, 2013 | 50.87 | 50.98 | 50.54 | 50.81 | 4,830,203 | +0.17(+0.34%) |
Jan 24, 2013 | 50.50 | 50.81 | 50.39 | 50.64 | 6,360,753 | +0.32(+0.63%) |
Jan 23, 2013 | 50.57 | 50.63 | 50.21 | 50.32 | 7,337,201 | -0.40(-0.79%) |
Jan 22, 2013 | 50.91 | 51.15 | 50.39 | 50.72 | 8,465,276 | -0.32(-0.64%) |
Jan 18, 2013 | 51.12 | 51.47 | 50.29 | 51.05 | 11,636,608 | -0.82(-1.58%) |
Jan 17, 2013 | 52.17 | 52.26 | 51.73 | 51.86 | 5,487,850 | +0.10(+0.20%) |
Jan 16, 2013 | 51.93 | 51.96 | 51.64 | 51.76 | 4,708,886 | -0.12(-0.23%) |
Jan 15, 2013 | 51.36 | 51.95 | 51.26 | 51.88 | 7,493,965 | -0.38(-0.74%) |
Jan 14, 2013 | 51.90 | 52.42 | 51.84 | 52.27 | 6,062,368 | -0.03(-0.05%) |
Jan 11, 2013 | 51.66 | 52.92 | 51.50 | 52.29 | 12,287,877 | +0.38(+0.74%) |
Jan 10, 2013 | 51.61 | 51.91 | 51.31 | 51.91 | 7,646,786 | +0.45(+0.88%) |
Jan 09, 2013 | 51.59 | 52.00 | 51.36 | 51.45 | 6,892,672 | +0.05(+0.10%) |
Jan 08, 2013 | 50.96 | 51.51 | 50.83 | 51.40 | 5,811,214 | +0.29(+0.57%) |
Jan 07, 2013 | 50.62 | 51.22 | 50.62 | 51.11 | 4,520,162 | +0.21(+0.42%) |
Jan 04, 2013 | 50.45 | 50.94 | 49.92 | 50.90 | 4,704,512 | +0.52(+1.03%) |
Jan 03, 2013 | 50.21 | 50.60 | 50.06 | 50.38 | 5,876,946 | +0.21(+0.43%) |
Jan 02, 2013 | 50.22 | 50.22 | 49.04 | 50.17 | 7,133,880 | +1.30(+2.66%) |
Dec 31, 2012 | 48.05 | 48.90 | 47.86 | 48.87 | 6,430,263 | +0.65(+1.34%) |
Dec 28, 2012 | 48.03 | 48.54 | 47.97 | 48.22 | 4,811,238 | -0.02(-0.04%) |
Dec 27, 2012 | 48.64 | 48.71 | 47.55 | 48.24 | 6,219,492 | -0.37(-0.77%) |
Dec 26, 2012 | 49.03 | 49.11 | 48.55 | 48.61 | 3,982,928 | -0.34(-0.70%) |
Dec 24, 2012 | 48.97 | 49.30 | 48.88 | 48.95 | 2,576,929 | -0.10(-0.21%) |
Dec 21, 2012 | 48.66 | 49.19 | 47.96 | 49.05 | 13,475,629 | +0.21(+0.44%) |
Dec 20, 2012 | 48.41 | 48.85 | 48.35 | 48.84 | 6,630,219 | +0.52(+1.07%) |
Dec 19, 2012 | 48.86 | 49.09 | 48.28 | 48.32 | 7,953,978 | -0.88(-1.78%) |
Dec 18, 2012 | 49.14 | 49.54 | 49.02 | 49.20 | 8,442,678 | +0.47(+0.96%) |
Dec 17, 2012 | 48.42 | 48.80 | 48.32 | 48.73 | 6,815,394 | +0.53(+1.09%) |
Dec 14, 2012 | 48.94 | 49.05 | 48.08 | 48.20 | 5,950,263 | -0.91(-1.85%) |
Dec 13, 2012 | 49.06 | 49.35 | 48.93 | 49.11 | 5,553,938 | +0.04(+0.09%) |
Dec 12, 2012 | 48.80 | 49.65 | 48.66 | 49.07 | 6,982,661 | +0.52(+1.07%) |
Dec 11, 2012 | 48.50 | 49.00 | 48.43 | 48.55 | 5,104,134 | +0.26(+0.55%) |
Dec 10, 2012 | 48.22 | 48.46 | 48.01 | 48.29 | 4,446,970 | +0.12(+0.25%) |
Dec 07, 2012 | 47.86 | 48.20 | 47.82 | 48.17 | 4,335,610 | +0.42(+0.87%) |
Dec 06, 2012 | 47.91 | 47.93 | 47.55 | 47.75 | 4,529,701 | -0.24(-0.50%) |
Dec 05, 2012 | 47.56 | 48.21 | 47.44 | 47.99 | 6,658,641 | +0.48(+1.00%) |
Dec 04, 2012 | 47.57 | 47.81 | 47.20 | 47.51 | 4,597,713 | -0.05(-0.11%) |
Nov 30, 2012 | 47.53 | 47.73 | 47.40 | 47.57 | 6,720,773 | -0.02(-0.04%) |
Nov 29, 2012 | 47.44 | 47.87 | 47.24 | 47.58 | 5,391,372 | +0.35(+0.74%) |
Nov 28, 2012 | 46.09 | 47.31 | 46.09 | 47.23 | 8,480,330 | +0.91(+1.97%) |
Nov 27, 2012 | 47.19 | 47.41 | 46.25 | 46.32 | 11,631,704 | -1.06(-2.24%) |
Nov 26, 2012 | 47.86 | 47.94 | 47.20 | 47.39 | 6,092,335 | -0.70(-1.45%) |
Nov 23, 2012 | 47.81 | 48.12 | 47.73 | 48.08 | 1,748,241 | +0.45(+0.95%) |
Nov 21, 2012 | 47.63 | 47.80 | 47.48 | 47.63 | 4,067,853 | +0.10(+0.21%) |
Nov 20, 2012 | 46.88 | 47.54 | 46.73 | 47.53 | 4,747,106 | +0.54(+1.14%) |
Nov 19, 2012 | 46.64 | 47.03 | 46.53 | 47.00 | 8,673,351 | +0.79(+1.71%) |
Nov 16, 2012 | 45.60 | 46.43 | 45.59 | 46.20 | 7,713,152 | +0.56(+1.23%) |
Nov 15, 2012 | 45.60 | 45.91 | 45.12 | 45.64 | 5,585,796 | -0.01(-0.02%) |
Nov 14, 2012 | 46.60 | 46.80 | 45.50 | 45.65 | 6,862,500 | -0.93(-1.99%) |
Nov 13, 2012 | 46.85 | 47.24 | 46.55 | 46.58 | 5,367,805 | -0.66(-1.40%) |
Nov 12, 2012 | 47.65 | 47.74 | 47.08 | 47.24 | 3,868,507 | -0.26(-0.56%) |
Nov 09, 2012 | 47.31 | 47.97 | 47.24 | 47.51 | 5,524,689 | +0.23(+0.49%) |
Nov 08, 2012 | 47.31 | 47.90 | 47.23 | 47.28 | 5,325,737 | -0.01(-0.02%) |
Nov 07, 2012 | 48.19 | 48.19 | 47.03 | 47.28 | 9,126,616 | -1.38(-2.83%) |
Nov 06, 2012 | 48.09 | 48.91 | 47.96 | 48.66 | 5,985,231 | +0.71(+1.47%) |
Nov 05, 2012 | 47.83 | 48.07 | 47.52 | 47.96 | 4,405,018 | -0.30(-0.62%) |
Nov 02, 2012 | 48.83 | 48.87 | 48.18 | 48.26 | 7,177,311 | -0.12(-0.25%) |