Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.64 | 53.70 | 53.51 | 53.64 | 10,183,966 | +0.03(+0.05%) |
Oct 30, 2013 | 53.82 | 53.86 | 53.57 | 53.61 | 5,994,135 | -0.22(-0.41%) |
Oct 29, 2013 | 53.73 | 53.84 | 53.72 | 53.82 | 3,246,129 | +0.09(+0.16%) |
Oct 28, 2013 | 53.76 | 53.79 | 53.72 | 53.74 | 2,957,596 | -0.01(-0.02%) |
Oct 25, 2013 | 53.76 | 53.79 | 53.70 | 53.75 | 3,529,240 | +0.02(+0.03%) |
Oct 24, 2013 | 53.73 | 53.78 | 53.65 | 53.73 | 3,979,236 | +0.02(+0.03%) |
Oct 23, 2013 | 53.72 | 53.73 | 53.57 | 53.72 | 4,240,277 | +0.05(+0.09%) |
Oct 22, 2013 | 53.61 | 53.74 | 53.60 | 53.67 | 9,560,494 | +0.16(+0.30%) |
Oct 21, 2013 | 53.65 | 53.65 | 53.51 | 53.51 | 4,388,643 | -0.12(-0.22%) |
Oct 18, 2013 | 53.55 | 53.68 | 53.53 | 53.63 | 5,006,085 | +0.11(+0.20%) |
Oct 17, 2013 | 53.24 | 53.53 | 53.23 | 53.52 | 12,677,690 | +0.26(+0.48%) |
Oct 16, 2013 | 53.00 | 53.27 | 53.00 | 53.26 | 12,105,747 | +0.28(+0.53%) |
Oct 15, 2013 | 53.04 | 53.04 | 52.84 | 52.98 | 4,024,002 | -0.02(-0.03%) |
Oct 14, 2013 | 52.81 | 53.05 | 52.81 | 53.00 | 1,748,744 | +0.08(+0.15%) |
Oct 11, 2013 | 52.91 | 52.95 | 52.82 | 52.92 | 5,737,859 | +0.10(+0.18%) |
Oct 10, 2013 | 52.71 | 52.87 | 52.71 | 52.82 | 5,050,770 | +0.24(+0.46%) |
Oct 09, 2013 | 52.69 | 52.69 | 52.53 | 52.58 | 5,179,989 | +0.05(+0.09%) |
Oct 08, 2013 | 52.67 | 52.73 | 52.52 | 52.53 | 5,129,478 | -0.02(-0.04%) |
Oct 07, 2013 | 52.50 | 52.68 | 52.50 | 52.56 | 4,166,040 | -0.14(-0.26%) |
Oct 04, 2013 | 52.58 | 52.74 | 52.55 | 52.69 | 3,567,965 | +0.09(+0.17%) |
Oct 03, 2013 | 52.61 | 52.64 | 52.48 | 52.60 | 5,521,537 | +0.03(+0.07%) |
Oct 02, 2013 | 52.50 | 52.57 | 52.38 | 52.57 | 4,817,498 | +0.02(+0.04%) |
Oct 01, 2013 | 52.33 | 52.56 | 52.27 | 52.54 | 10,005,620 | +0.08(+0.15%) |
Sep 27, 2013 | 52.48 | 52.52 | 52.34 | 52.47 | 11,867,310 | -0.06(-0.11%) |
Sep 26, 2013 | 52.62 | 52.63 | 52.43 | 52.52 | 8,316,575 | -0.03(-0.05%) |
Sep 25, 2013 | 52.64 | 52.71 | 52.53 | 52.55 | 6,189,042 | -0.09(-0.17%) |
Sep 24, 2013 | 52.71 | 52.79 | 52.59 | 52.64 | 13,911,675 | -0.11(-0.22%) |
Sep 23, 2013 | 52.76 | 52.82 | 52.68 | 52.76 | 11,490,912 | -0.01(-0.01%) |
Sep 20, 2013 | 52.81 | 52.84 | 52.72 | 52.76 | 7,061,120 | -0.06(-0.12%) |
Sep 19, 2013 | 53.12 | 53.12 | 52.79 | 52.83 | 10,189,334 | -0.15(-0.29%) |
Sep 18, 2013 | 52.47 | 53.06 | 52.39 | 52.98 | 13,033,353 | +0.50(+0.96%) |
Sep 17, 2013 | 52.37 | 52.55 | 52.34 | 52.48 | 10,446,585 | +0.17(+0.33%) |
Sep 16, 2013 | 52.42 | 52.45 | 52.24 | 52.31 | 8,219,826 | +0.29(+0.55%) |
Sep 13, 2013 | 52.12 | 52.17 | 51.98 | 52.02 | 4,882,471 | -0.04(-0.08%) |
Sep 12, 2013 | 52.10 | 52.17 | 52.04 | 52.06 | 6,291,948 | -0.06(-0.12%) |
Sep 11, 2013 | 51.98 | 52.14 | 51.93 | 52.12 | 6,151,280 | +0.07(+0.13%) |
Sep 10, 2013 | 51.92 | 52.06 | 51.91 | 52.06 | 9,129,129 | +0.18(+0.35%) |
Sep 09, 2013 | 51.83 | 51.99 | 51.82 | 51.87 | 7,399,789 | +0.13(+0.25%) |
Sep 06, 2013 | 51.87 | 52.04 | 51.66 | 51.74 | 8,251,237 | +0.17(+0.33%) |
Sep 05, 2013 | 51.74 | 51.79 | 51.57 | 51.57 | 6,340,237 | -0.26(-0.51%) |
Sep 04, 2013 | 51.72 | 51.90 | 51.71 | 51.83 | 6,139,491 | +0.19(+0.38%) |
Sep 03, 2013 | 51.95 | 52.09 | 51.59 | 51.64 | 16,243,154 | -0.27(-0.53%) |
Aug 30, 2013 | 51.98 | 52.05 | 51.82 | 51.91 | 4,376,053 | -0.05(-0.09%) |
Aug 29, 2013 | 51.66 | 52.00 | 51.61 | 51.96 | 7,059,734 | +0.21(+0.41%) |
Aug 28, 2013 | 51.58 | 51.77 | 51.52 | 51.75 | 6,793,320 | +0.19(+0.37%) |
Aug 27, 2013 | 51.74 | 51.79 | 51.55 | 51.56 | 6,294,930 | -0.34(-0.65%) |
Aug 26, 2013 | 51.90 | 51.94 | 51.79 | 51.89 | 4,162,226 | +0.01(+0.01%) |
Aug 23, 2013 | 51.66 | 51.92 | 51.63 | 51.88 | 5,930,728 | +0.22(+0.42%) |
Aug 22, 2013 | 51.47 | 51.67 | 51.42 | 51.67 | 7,126,471 | +0.28(+0.54%) |
Aug 21, 2013 | 51.53 | 51.59 | 51.36 | 51.39 | 5,451,649 | -0.19(-0.36%) |
Aug 20, 2013 | 51.32 | 51.64 | 51.30 | 51.58 | 7,404,823 | +0.47(+0.92%) |
Aug 19, 2013 | 51.47 | 51.50 | 51.03 | 51.11 | 11,501,112 | -0.34(-0.66%) |
Aug 16, 2013 | 51.70 | 51.77 | 51.45 | 51.45 | 12,181,170 | -0.18(-0.34%) |
Aug 15, 2013 | 51.71 | 51.77 | 51.57 | 51.62 | 11,343,077 | -0.27(-0.51%) |
Aug 14, 2013 | 51.96 | 51.99 | 51.86 | 51.89 | 8,104,693 | -0.10(-0.20%) |
Aug 13, 2013 | 51.99 | 52.04 | 51.88 | 51.99 | 4,030,458 | +0.00(+0.00%) |
Aug 12, 2013 | 51.96 | 52.12 | 51.95 | 51.99 | 6,758,584 | -0.05(-0.09%) |
Aug 09, 2013 | 51.96 | 52.10 | 51.78 | 52.04 | 3,106,845 | +0.01(+0.01%) |
Aug 08, 2013 | 51.95 | 52.05 | 51.93 | 52.03 | 5,027,594 | +0.11(+0.22%) |
Aug 07, 2013 | 51.97 | 52.02 | 51.88 | 51.92 | 3,964,984 | -0.16(-0.32%) |
Aug 06, 2013 | 52.24 | 52.24 | 51.92 | 52.08 | 5,980,840 | -0.05(-0.10%) |
Aug 05, 2013 | 52.38 | 52.38 | 52.11 | 52.13 | 3,925,839 | -0.27(-0.51%) |
Aug 02, 2013 | 52.26 | 52.43 | 52.17 | 52.40 | 7,594,479 | +0.32(+0.61%) |
Aug 01, 2013 | 52.52 | 52.62 | 52.06 | 52.08 | 8,123,530 | -0.50(-0.95%) |
Jul 31, 2013 | 52.30 | 52.60 | 52.19 | 52.58 | 7,208,471 | +0.15(+0.29%) |
Jul 30, 2013 | 52.32 | 52.52 | 52.32 | 52.43 | 7,496,536 | +0.07(+0.14%) |
Jul 29, 2013 | 52.37 | 52.44 | 52.27 | 52.36 | 6,808,059 | -0.11(-0.22%) |
Jul 26, 2013 | 52.30 | 52.47 | 52.25 | 52.47 | 7,450,774 | +0.02(+0.04%) |
Jul 25, 2013 | 52.32 | 52.53 | 52.28 | 52.45 | 10,601,491 | -0.12(-0.23%) |
Jul 24, 2013 | 52.90 | 52.96 | 52.40 | 52.56 | 9,283,111 | -0.45(-0.84%) |
Jul 23, 2013 | 53.10 | 53.15 | 52.97 | 53.01 | 4,391,863 | -0.13(-0.24%) |
Jul 22, 2013 | 53.11 | 53.16 | 53.02 | 53.14 | 6,875,313 | +0.04(+0.07%) |
Jul 19, 2013 | 53.13 | 53.14 | 53.03 | 53.10 | 4,602,955 | -0.03(-0.06%) |
Jul 18, 2013 | 52.88 | 53.16 | 52.84 | 53.14 | 12,068,441 | +0.28(+0.52%) |
Jul 17, 2013 | 52.61 | 52.88 | 52.59 | 52.86 | 15,314,246 | +0.42(+0.81%) |
Jul 16, 2013 | 52.64 | 52.64 | 52.29 | 52.43 | 5,821,244 | -0.13(-0.25%) |
Jul 15, 2013 | 52.41 | 52.64 | 52.34 | 52.56 | 12,009,183 | +0.22(+0.42%) |
Jul 12, 2013 | 52.26 | 52.41 | 52.17 | 52.34 | 10,235,261 | -0.05(-0.10%) |
Jul 11, 2013 | 52.13 | 52.41 | 52.03 | 52.40 | 10,371,706 | +0.65(+1.26%) |
Jul 10, 2013 | 51.56 | 51.77 | 51.51 | 51.74 | 11,546,732 | +0.20(+0.40%) |
Jul 09, 2013 | 51.52 | 51.57 | 51.39 | 51.54 | 10,835,495 | +0.03(+0.05%) |
Jul 08, 2013 | 50.95 | 51.51 | 50.90 | 51.51 | 9,970,309 | +0.70(+1.38%) |
Jul 05, 2013 | 51.12 | 51.15 | 50.69 | 50.81 | 5,857,623 | -0.55(-1.07%) |
Jul 03, 2013 | 51.06 | 51.38 | 51.05 | 51.36 | 2,970,151 | +0.12(+0.23%) |
Jul 02, 2013 | 51.34 | 51.49 | 51.09 | 51.24 | 6,719,042 | -0.16(-0.31%) |
Jul 01, 2013 | 51.22 | 51.46 | 51.18 | 51.40 | 9,218,779 | +0.28(+0.54%) |
Jun 28, 2013 | 51.36 | 51.37 | 50.89 | 51.12 | 10,865,016 | -0.10(-0.20%) |
Jun 26, 2013 | 51.02 | 51.29 | 50.95 | 51.22 | 9,825,380 | +0.42(+0.83%) |
Jun 25, 2013 | 50.35 | 50.80 | 50.35 | 50.80 | 11,080,683 | +0.71(+1.43%) |
Jun 24, 2013 | 50.32 | 50.63 | 49.65 | 50.09 | 21,538,322 | -0.62(-1.23%) |
Jun 21, 2013 | 51.20 | 51.25 | 50.70 | 50.71 | 16,435,178 | -0.33(-0.65%) |
Jun 20, 2013 | 51.24 | 51.52 | 50.79 | 51.04 | 19,723,256 | -0.51(-0.98%) |
Jun 19, 2013 | 52.29 | 52.47 | 51.54 | 51.55 | 14,170,979 | -0.78(-1.49%) |
Jun 18, 2013 | 52.18 | 52.38 | 52.18 | 52.33 | 6,416,799 | +0.13(+0.25%) |
Jun 17, 2013 | 52.28 | 52.57 | 52.20 | 52.20 | 6,809,672 | -0.01(-0.01%) |
Jun 14, 2013 | 52.19 | 52.28 | 52.06 | 52.21 | 6,949,146 | +0.06(+0.12%) |
Jun 13, 2013 | 51.56 | 52.21 | 51.56 | 52.15 | 13,379,383 | +0.59(+1.15%) |
Jun 12, 2013 | 51.71 | 51.82 | 51.54 | 51.56 | 16,342,573 | +0.04(+0.08%) |
Jun 11, 2013 | 51.52 | 51.89 | 51.35 | 51.52 | 16,114,940 | -0.32(-0.62%) |
Jun 10, 2013 | 51.94 | 52.09 | 51.80 | 51.84 | 13,648,928 | -0.11(-0.21%) |
Jun 07, 2013 | 52.00 | 52.30 | 51.87 | 51.94 | 15,785,332 | +0.03(+0.06%) |
Jun 06, 2013 | 51.42 | 52.09 | 51.37 | 51.91 | 21,064,950 | +0.41(+0.79%) |
Jun 05, 2013 | 51.86 | 51.89 | 51.44 | 51.51 | 18,326,348 | -0.45(-0.87%) |
Jun 04, 2013 | 52.03 | 52.34 | 51.86 | 51.96 | 14,091,581 | +0.00(+0.00%) |
Jun 03, 2013 | 51.97 | 52.05 | 51.64 | 51.96 | 25,457,770 | -0.05(-0.09%) |
May 31, 2013 | 52.59 | 52.67 | 51.99 | 52.00 | 12,167,821 | -0.70(-1.33%) |
May 30, 2013 | 52.61 | 52.81 | 52.43 | 52.70 | 9,760,147 | +0.11(+0.20%) |
May 29, 2013 | 52.63 | 52.75 | 52.35 | 52.59 | 19,580,866 | -0.21(-0.40%) |
May 28, 2013 | 53.18 | 53.18 | 52.78 | 52.81 | 6,230,295 | -0.20(-0.37%) |
May 24, 2013 | 53.03 | 53.05 | 52.98 | 53.00 | 6,111,827 | -0.10(-0.19%) |
May 23, 2013 | 53.17 | 53.18 | 52.99 | 53.10 | 5,886,595 | -0.15(-0.27%) |
May 22, 2013 | 53.57 | 53.66 | 53.22 | 53.25 | 9,369,974 | -0.33(-0.62%) |
May 21, 2013 | 53.48 | 53.60 | 53.47 | 53.58 | 8,338,447 | +0.10(+0.19%) |
May 20, 2013 | 53.42 | 53.52 | 53.37 | 53.48 | 3,727,769 | +0.06(+0.10%) |
May 17, 2013 | 53.50 | 53.52 | 53.36 | 53.42 | 7,707,214 | +0.00(+0.00%) |
May 16, 2013 | 53.33 | 53.52 | 53.27 | 53.42 | 10,786,965 | +0.13(+0.24%) |
May 15, 2013 | 53.29 | 53.36 | 53.22 | 53.29 | 5,681,891 | +0.06(+0.12%) |
May 13, 2013 | 53.39 | 53.44 | 53.23 | 53.23 | 4,842,325 | -0.22(-0.41%) |
May 10, 2013 | 53.75 | 53.75 | 53.42 | 53.45 | 8,317,089 | -0.28(-0.52%) |
May 09, 2013 | 53.84 | 53.89 | 53.72 | 53.73 | 2,939,243 | -0.16(-0.29%) |
May 08, 2013 | 53.74 | 53.89 | 53.74 | 53.89 | 6,792,217 | +0.19(+0.35%) |
May 07, 2013 | 53.79 | 53.81 | 53.68 | 53.70 | 4,629,478 | -0.04(-0.07%) |
May 06, 2013 | 53.68 | 53.76 | 53.66 | 53.74 | 2,606,375 | +0.03(+0.06%) |
May 03, 2013 | 53.71 | 53.76 | 53.65 | 53.70 | 4,301,674 | +0.08(+0.16%) |
May 02, 2013 | 53.44 | 53.63 | 53.37 | 53.62 | 6,018,546 | +0.34(+0.64%) |
May 01, 2013 | 53.36 | 53.48 | 53.27 | 53.28 | 8,599,145 | -0.10(-0.19%) |
Apr 30, 2013 | 53.26 | 53.38 | 53.21 | 53.38 | 5,302,655 | +0.17(+0.31%) |
Apr 29, 2013 | 53.12 | 53.23 | 53.12 | 53.21 | 3,205,671 | +0.10(+0.19%) |
Apr 26, 2013 | 53.16 | 53.17 | 53.09 | 53.11 | 4,810,457 | -0.06(-0.10%) |
Apr 25, 2013 | 53.03 | 53.20 | 52.98 | 53.17 | 4,404,813 | +0.14(+0.27%) |
Apr 24, 2013 | 52.96 | 53.05 | 52.91 | 53.02 | 6,953,789 | +0.09(+0.18%) |
Apr 23, 2013 | 52.78 | 52.93 | 52.78 | 52.93 | 3,981,526 | +0.21(+0.39%) |
Apr 22, 2013 | 52.73 | 52.84 | 52.64 | 52.72 | 6,539,466 | +0.12(+0.23%) |
Apr 19, 2013 | 52.68 | 52.72 | 52.59 | 52.60 | 4,443,892 | -0.03(-0.05%) |
Apr 18, 2013 | 52.69 | 52.72 | 52.60 | 52.63 | 4,447,510 | -0.08(-0.16%) |
Apr 17, 2013 | 52.69 | 52.72 | 52.57 | 52.71 | 10,376,324 | -0.08(-0.16%) |
Apr 16, 2013 | 52.58 | 52.80 | 52.53 | 52.79 | 7,430,868 | +0.36(+0.69%) |
Apr 15, 2013 | 52.77 | 52.77 | 52.42 | 52.43 | 7,022,076 | -0.33(-0.63%) |
Apr 12, 2013 | 52.70 | 52.80 | 52.65 | 52.77 | 3,664,594 | +0.02(+0.03%) |
Apr 11, 2013 | 52.77 | 52.79 | 52.70 | 52.75 | 4,805,470 | +0.00(+0.00%) |
Apr 10, 2013 | 52.54 | 52.77 | 52.54 | 52.75 | 5,265,839 | +0.17(+0.32%) |
Apr 09, 2013 | 52.46 | 52.58 | 52.42 | 52.58 | 5,360,600 | +0.17(+0.32%) |
Apr 08, 2013 | 52.34 | 52.43 | 52.32 | 52.42 | 4,213,918 | +0.06(+0.11%) |
Apr 05, 2013 | 52.22 | 52.36 | 52.17 | 52.36 | 4,028,983 | +0.05(+0.10%) |
Apr 04, 2013 | 52.30 | 52.43 | 52.28 | 52.31 | 5,459,874 | -0.02(-0.03%) |
Apr 03, 2013 | 52.34 | 52.38 | 52.23 | 52.33 | 4,979,391 | +0.00(+0.00%) |
Apr 02, 2013 | 52.32 | 52.45 | 52.30 | 52.33 | 4,540,579 | -0.04(-0.07%) |
Apr 01, 2013 | 52.25 | 52.40 | 52.15 | 52.37 | 6,864,649 | +0.09(+0.18%) |
Mar 28, 2013 | 52.21 | 52.29 | 52.17 | 52.27 | 3,536,075 | +0.09(+0.18%) |
Mar 27, 2013 | 52.18 | 52.24 | 52.17 | 52.18 | 3,962,150 | -0.09(-0.17%) |
Mar 26, 2013 | 52.29 | 52.30 | 52.22 | 52.27 | 2,110,721 | +0.09(+0.18%) |
Mar 25, 2013 | 52.24 | 52.32 | 52.16 | 52.17 | 3,847,709 | -0.08(-0.15%) |
Mar 22, 2013 | 52.29 | 52.33 | 52.22 | 52.25 | 3,973,579 | -0.04(-0.07%) |
Mar 21, 2013 | 52.28 | 52.39 | 52.20 | 52.29 | 6,375,909 | -0.09(-0.18%) |
Mar 20, 2013 | 52.26 | 52.41 | 52.25 | 52.38 | 4,608,372 | +0.17(+0.33%) |
Mar 19, 2013 | 52.33 | 52.37 | 52.19 | 52.21 | 6,755,668 | -0.09(-0.17%) |
Mar 18, 2013 | 52.08 | 52.33 | 52.08 | 52.30 | 5,415,944 | +0.01(+0.02%) |
Mar 15, 2013 | 52.22 | 52.30 | 52.19 | 52.29 | 3,653,724 | -0.01(-0.01%) |
Mar 14, 2013 | 52.17 | 52.29 | 52.12 | 52.29 | 5,331,910 | +0.20(+0.38%) |
Mar 13, 2013 | 52.13 | 52.17 | 52.05 | 52.09 | 2,583,152 | +0.01(+0.02%) |
Mar 12, 2013 | 52.07 | 52.13 | 52.06 | 52.08 | 2,754,652 | -0.02(-0.04%) |
Mar 11, 2013 | 52.12 | 52.16 | 52.08 | 52.11 | 5,022,869 | -0.03(-0.06%) |
Mar 08, 2013 | 52.17 | 52.18 | 52.03 | 52.14 | 4,447,641 | +0.06(+0.12%) |
Mar 07, 2013 | 52.05 | 52.08 | 52.02 | 52.08 | 3,835,320 | +0.08(+0.15%) |
Mar 06, 2013 | 52.09 | 52.11 | 51.99 | 52.00 | 3,822,873 | -0.03(-0.06%) |
Mar 05, 2013 | 51.96 | 52.09 | 51.96 | 52.03 | 6,738,661 | +0.11(+0.20%) |
Mar 04, 2013 | 51.88 | 51.97 | 51.86 | 51.93 | 4,011,571 | +0.01(+0.01%) |
Mar 01, 2013 | 51.80 | 52.07 | 51.79 | 51.92 | 8,723,827 | +0.10(+0.20%) |
Feb 28, 2013 | 51.78 | 51.87 | 51.76 | 51.82 | 6,935,870 | -0.02(-0.04%) |
Feb 27, 2013 | 51.71 | 51.88 | 51.66 | 51.84 | 6,681,174 | +0.09(+0.17%) |
Feb 26, 2013 | 51.60 | 51.75 | 51.51 | 51.75 | 7,396,123 | +0.09(+0.18%) |
Feb 22, 2013 | 51.59 | 51.66 | 51.53 | 51.66 | 6,110,612 | +0.13(+0.25%) |
Feb 21, 2013 | 51.48 | 51.57 | 51.41 | 51.53 | 13,039,581 | +0.06(+0.11%) |
Feb 20, 2013 | 51.57 | 51.64 | 51.47 | 51.48 | 6,950,987 | -0.05(-0.10%) |
Feb 19, 2013 | 51.52 | 51.57 | 51.47 | 51.53 | 5,579,070 | +0.05(+0.10%) |
Feb 15, 2013 | 51.50 | 51.61 | 51.39 | 51.48 | 4,506,025 | +0.01(+0.01%) |
Feb 14, 2013 | 51.38 | 51.55 | 51.38 | 51.47 | 4,957,493 | -0.02(-0.04%) |
Feb 13, 2013 | 51.48 | 51.51 | 51.34 | 51.49 | 6,664,053 | +0.08(+0.15%) |
Feb 12, 2013 | 51.20 | 51.44 | 51.20 | 51.42 | 6,334,539 | +0.18(+0.34%) |
Feb 11, 2013 | 51.19 | 51.29 | 51.17 | 51.24 | 5,709,257 | -0.01(-0.01%) |
Feb 08, 2013 | 51.20 | 51.30 | 51.20 | 51.25 | 5,844,197 | +0.01(+0.02%) |
Feb 07, 2013 | 51.31 | 51.32 | 51.14 | 51.24 | 7,388,505 | -0.10(-0.19%) |
Feb 06, 2013 | 51.33 | 51.41 | 51.28 | 51.33 | 5,172,935 | +0.04(+0.08%) |
Feb 04, 2013 | 51.41 | 51.47 | 51.25 | 51.30 | 7,037,504 | -0.21(-0.42%) |
Feb 01, 2013 | 51.54 | 51.67 | 51.50 | 51.51 | 10,367,748 | +0.17(+0.33%) |
Jan 31, 2013 | 51.48 | 51.58 | 51.31 | 51.34 | 10,880,610 | -0.16(-0.31%) |
Jan 30, 2013 | 51.77 | 51.80 | 51.46 | 51.50 | 12,033,600 | -0.37(-0.72%) |
Jan 29, 2013 | 51.91 | 51.93 | 51.82 | 51.87 | 2,762,697 | -0.09(-0.17%) |
Jan 28, 2013 | 51.94 | 51.98 | 51.90 | 51.96 | 4,252,844 | -0.03(-0.05%) |
Jan 25, 2013 | 52.05 | 52.05 | 51.95 | 51.99 | 4,606,878 | -0.02(-0.03%) |
Jan 24, 2013 | 51.94 | 52.03 | 51.90 | 52.00 | 5,793,349 | +0.12(+0.22%) |
Jan 23, 2013 | 51.91 | 51.95 | 51.88 | 51.89 | 4,064,743 | -0.06(-0.12%) |
Jan 22, 2013 | 51.92 | 52.00 | 51.82 | 51.95 | 4,187,445 | +0.03(+0.06%) |
Jan 18, 2013 | 51.82 | 51.92 | 51.78 | 51.92 | 5,175,555 | +0.07(+0.14%) |
Jan 17, 2013 | 51.75 | 51.86 | 51.69 | 51.84 | 11,054,312 | +0.19(+0.36%) |
Jan 16, 2013 | 51.67 | 51.74 | 51.61 | 51.66 | 5,970,936 | -0.09(-0.17%) |
Jan 15, 2013 | 51.64 | 51.75 | 51.61 | 51.75 | 3,896,994 | +0.01(+0.02%) |
Jan 14, 2013 | 51.77 | 51.78 | 51.64 | 51.73 | 3,981,683 | -0.07(-0.14%) |
Jan 11, 2013 | 51.69 | 51.81 | 51.64 | 51.81 | 3,617,237 | +0.09(+0.18%) |
Jan 10, 2013 | 51.70 | 51.73 | 51.63 | 51.71 | 3,072,895 | +0.09(+0.17%) |
Jan 09, 2013 | 51.65 | 51.65 | 51.53 | 51.63 | 3,984,449 | +0.10(+0.19%) |
Jan 08, 2013 | 51.58 | 51.59 | 51.48 | 51.53 | 3,975,591 | -0.04(-0.07%) |
Jan 07, 2013 | 51.53 | 51.57 | 51.43 | 51.57 | 7,548,459 | +0.04(+0.09%) |
Jan 04, 2013 | 51.51 | 51.57 | 51.43 | 51.52 | 5,415,014 | +0.03(+0.06%) |
Jan 03, 2013 | 51.57 | 51.68 | 51.46 | 51.49 | 7,207,907 | -0.16(-0.31%) |
Jan 02, 2013 | 51.54 | 51.65 | 51.16 | 51.65 | 7,252,691 | +0.48(+0.94%) |
Dec 31, 2012 | 50.96 | 51.19 | 50.93 | 51.16 | 5,314,694 | +0.22(+0.43%) |
Dec 28, 2012 | 50.98 | 51.10 | 50.90 | 50.95 | 4,426,227 | -0.14(-0.27%) |
Dec 27, 2012 | 51.00 | 51.08 | 50.91 | 51.08 | 4,255,736 | +0.10(+0.20%) |
Dec 26, 2012 | 50.97 | 51.05 | 50.86 | 50.98 | 4,118,376 | +0.12(+0.24%) |
Dec 24, 2012 | 50.93 | 51.00 | 50.80 | 50.86 | 2,240,554 | -0.19(-0.36%) |
Dec 21, 2012 | 50.94 | 51.07 | 50.94 | 51.04 | 5,847,965 | -0.15(-0.29%) |
Dec 20, 2012 | 51.02 | 51.19 | 51.02 | 51.19 | 5,853,972 | +0.18(+0.35%) |
Dec 19, 2012 | 51.10 | 51.10 | 51.01 | 51.01 | 4,707,811 | -0.05(-0.11%) |
Dec 18, 2012 | 51.12 | 51.14 | 51.01 | 51.06 | 6,254,960 | +0.03(+0.05%) |
Dec 17, 2012 | 50.87 | 51.08 | 50.87 | 51.04 | 4,027,496 | +0.20(+0.39%) |
Dec 14, 2012 | 50.89 | 50.97 | 50.84 | 50.84 | 5,028,849 | -0.04(-0.07%) |
Dec 13, 2012 | 51.02 | 51.13 | 50.86 | 50.88 | 8,984,402 | -0.18(-0.35%) |
Dec 12, 2012 | 51.00 | 51.13 | 50.94 | 51.06 | 6,063,687 | +0.15(+0.30%) |
Dec 11, 2012 | 50.99 | 51.08 | 50.89 | 50.90 | 5,881,694 | +0.05(+0.10%) |
Dec 10, 2012 | 50.81 | 50.92 | 50.79 | 50.86 | 3,926,919 | +0.04(+0.09%) |
Dec 07, 2012 | 50.94 | 50.97 | 50.79 | 50.81 | 4,208,825 | -0.08(-0.15%) |
Dec 06, 2012 | 50.78 | 50.91 | 50.78 | 50.89 | 4,148,421 | +0.09(+0.18%) |
Dec 05, 2012 | 50.84 | 50.86 | 50.62 | 50.80 | 8,402,876 | +0.08(+0.16%) |
Dec 04, 2012 | 50.69 | 50.79 | 50.62 | 50.71 | 5,725,361 | +0.26(+0.51%) |
Nov 30, 2012 | 50.38 | 50.51 | 50.36 | 50.46 | 6,041,513 | +0.08(+0.15%) |
Nov 29, 2012 | 50.28 | 50.40 | 50.21 | 50.38 | 7,137,456 | +0.22(+0.44%) |
Nov 28, 2012 | 50.11 | 50.29 | 50.02 | 50.16 | 12,038,215 | +0.01(+0.02%) |
Nov 27, 2012 | 50.03 | 50.20 | 50.03 | 50.15 | 7,734,368 | +0.05(+0.10%) |
Nov 26, 2012 | 50.06 | 50.10 | 49.89 | 50.10 | 3,984,428 | +0.01(+0.02%) |
Nov 23, 2012 | 50.02 | 50.13 | 49.95 | 50.09 | 1,919,781 | +0.17(+0.34%) |
Nov 21, 2012 | 49.89 | 50.01 | 49.87 | 49.92 | 5,503,984 | -0.02(-0.03%) |
Nov 20, 2012 | 49.93 | 49.99 | 49.80 | 49.94 | 7,395,521 | +0.01(+0.01%) |
Nov 19, 2012 | 49.47 | 49.95 | 49.46 | 49.93 | 17,516,228 | +0.62(+1.26%) |
Nov 16, 2012 | 49.22 | 49.35 | 49.09 | 49.31 | 8,722,941 | +0.14(+0.29%) |
Nov 15, 2012 | 49.10 | 49.30 | 48.85 | 49.17 | 12,889,636 | -0.02(-0.04%) |
Nov 14, 2012 | 49.60 | 49.62 | 49.15 | 49.19 | 9,252,824 | -0.27(-0.55%) |
Nov 13, 2012 | 49.50 | 49.55 | 49.38 | 49.46 | 8,016,935 | -0.11(-0.23%) |
Nov 12, 2012 | 49.61 | 49.66 | 49.52 | 49.57 | 3,809,939 | +0.02(+0.03%) |
Nov 09, 2012 | 49.50 | 49.72 | 49.48 | 49.56 | 7,291,489 | -0.09(-0.17%) |
Nov 08, 2012 | 49.87 | 49.98 | 49.62 | 49.64 | 10,750,066 | -0.16(-0.33%) |
Nov 07, 2012 | 50.02 | 50.03 | 49.78 | 49.81 | 6,819,749 | -0.30(-0.60%) |
Nov 06, 2012 | 50.11 | 50.17 | 50.03 | 50.11 | 2,598,281 | +0.08(+0.15%) |
Nov 05, 2012 | 50.11 | 50.21 | 49.95 | 50.03 | 6,199,316 | -0.08(-0.16%) |
Nov 02, 2012 | 50.25 | 50.30 | 50.10 | 50.11 | 5,217,861 | -0.07(-0.14%) |