Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.29 | 64.75 | 64.16 | 64.56 | 10,686,283 | -0.03(-0.05%) |
Sep 27, 2013 | 64.65 | 64.75 | 64.37 | 64.59 | 7,335,022 | -0.25(-0.39%) |
Sep 26, 2013 | 65.00 | 65.31 | 64.58 | 64.84 | 8,565,717 | -0.01(-0.01%) |
Sep 25, 2013 | 65.85 | 65.89 | 64.84 | 64.85 | 10,034,212 | -0.85(-1.29%) |
Sep 24, 2013 | 66.29 | 66.43 | 65.65 | 65.70 | 10,185,786 | -0.65(-0.98%) |
Sep 23, 2013 | 66.60 | 66.84 | 66.14 | 66.35 | 9,878,213 | -0.44(-0.66%) |
Sep 20, 2013 | 67.17 | 67.56 | 66.79 | 66.79 | 19,771,706 | -0.29(-0.43%) |
Sep 19, 2013 | 67.06 | 67.17 | 66.87 | 67.08 | 9,009,907 | +0.12(+0.18%) |
Sep 18, 2013 | 66.21 | 66.96 | 65.76 | 66.96 | 13,560,522 | +0.63(+0.95%) |
Sep 17, 2013 | 66.32 | 66.44 | 65.97 | 66.32 | 8,437,068 | +0.02(+0.03%) |
Sep 16, 2013 | 66.63 | 66.69 | 66.15 | 66.30 | 10,177,195 | +0.34(+0.52%) |
Sep 13, 2013 | 66.38 | 66.47 | 65.69 | 65.96 | 10,391,428 | -0.33(-0.49%) |
Sep 12, 2013 | 66.50 | 66.70 | 66.19 | 66.29 | 10,653,570 | -0.16(-0.25%) |
Sep 11, 2013 | 66.00 | 66.48 | 65.64 | 66.45 | 10,866,037 | +0.52(+0.79%) |
Sep 10, 2013 | 65.64 | 65.97 | 65.42 | 65.93 | 11,616,291 | +0.72(+1.11%) |
Sep 09, 2013 | 65.08 | 65.24 | 64.80 | 65.21 | 8,984,308 | +0.30(+0.46%) |
Sep 06, 2013 | 64.95 | 65.48 | 64.05 | 64.91 | 13,479,676 | +0.09(+0.14%) |
Sep 05, 2013 | 64.79 | 64.92 | 64.51 | 64.82 | 7,512,541 | +0.10(+0.16%) |
Sep 04, 2013 | 64.39 | 64.97 | 64.23 | 64.72 | 11,324,020 | +0.36(+0.56%) |
Sep 03, 2013 | 64.71 | 65.01 | 64.07 | 64.36 | 9,990,724 | +0.01(+0.01%) |
Aug 30, 2013 | 64.63 | 64.63 | 63.93 | 64.35 | 10,032,893 | -0.12(-0.18%) |
Aug 29, 2013 | 64.35 | 64.89 | 64.04 | 64.47 | 7,485,144 | +0.03(+0.05%) |
Aug 28, 2013 | 64.31 | 64.72 | 63.96 | 64.44 | 9,961,238 | +0.27(+0.42%) |
Aug 27, 2013 | 64.77 | 64.85 | 64.02 | 64.17 | 13,329,375 | -1.01(-1.55%) |
Aug 26, 2013 | 65.80 | 65.89 | 65.08 | 65.19 | 9,015,319 | -0.66(-1.00%) |
Aug 23, 2013 | 65.48 | 65.86 | 64.95 | 65.84 | 10,359,618 | +0.60(+0.92%) |
Aug 22, 2013 | 65.61 | 65.81 | 65.13 | 65.24 | 9,704,779 | -0.40(-0.61%) |
Aug 21, 2013 | 66.13 | 66.25 | 65.55 | 65.64 | 10,730,174 | -0.69(-1.04%) |
Aug 20, 2013 | 66.93 | 67.74 | 66.32 | 66.32 | 11,576,163 | -0.53(-0.80%) |
Aug 19, 2013 | 66.13 | 67.45 | 66.04 | 66.86 | 11,708,873 | +0.80(+1.21%) |
Aug 16, 2013 | 65.88 | 66.38 | 65.61 | 66.06 | 19,077,254 | -0.13(-0.20%) |
Aug 15, 2013 | 66.76 | 66.83 | 65.85 | 66.19 | 16,232,988 | -0.85(-1.27%) |
Aug 14, 2013 | 68.59 | 68.70 | 66.90 | 67.04 | 17,188,628 | -1.71(-2.48%) |
Aug 13, 2013 | 67.92 | 69.00 | 67.82 | 68.75 | 13,648,506 | +0.75(+1.10%) |
Aug 12, 2013 | 68.06 | 68.57 | 67.82 | 68.00 | 14,893,711 | -0.27(-0.39%) |
Aug 09, 2013 | 69.03 | 69.03 | 67.84 | 68.27 | 16,418,764 | -0.72(-1.05%) |
Aug 08, 2013 | 69.68 | 69.75 | 68.53 | 68.99 | 14,991,596 | -0.24(-0.34%) |
Aug 07, 2013 | 69.18 | 69.50 | 69.09 | 69.23 | 12,246,723 | -0.11(-0.16%) |
Aug 06, 2013 | 69.39 | 69.44 | 69.11 | 69.34 | 8,392,195 | +0.01(+0.01%) |
Aug 05, 2013 | 69.52 | 69.70 | 69.06 | 69.33 | 9,730,684 | -0.44(-0.63%) |
Aug 02, 2013 | 69.15 | 69.77 | 69.07 | 69.77 | 11,504,083 | +0.46(+0.66%) |
Aug 01, 2013 | 69.60 | 69.78 | 69.26 | 69.31 | 15,015,867 | +0.20(+0.29%) |
Jul 31, 2013 | 68.91 | 69.79 | 68.88 | 69.11 | 15,376,687 | +0.24(+0.35%) |
Jul 30, 2013 | 69.09 | 69.46 | 68.76 | 68.87 | 11,990,767 | -0.03(-0.04%) |
Jul 29, 2013 | 68.47 | 69.03 | 68.45 | 68.90 | 10,722,155 | +0.28(+0.41%) |
Jul 26, 2013 | 68.24 | 68.69 | 67.75 | 68.62 | 11,722,192 | +0.19(+0.28%) |
Jul 25, 2013 | 68.00 | 68.56 | 67.82 | 68.42 | 9,969,481 | +0.16(+0.23%) |
Jul 24, 2013 | 68.48 | 68.49 | 67.82 | 68.27 | 9,262,291 | -0.04(-0.06%) |
Jul 23, 2013 | 68.29 | 68.63 | 68.08 | 68.31 | 11,456,202 | +0.10(+0.15%) |
Jul 22, 2013 | 67.85 | 68.33 | 68.17 | 68.21 | 13,416,641 | +0.04(+0.05%) |
Jul 19, 2013 | 66.70 | 68.20 | 66.56 | 68.17 | 16,920,236 | +1.52(+2.28%) |
Jul 18, 2013 | 66.77 | 67.22 | 66.57 | 66.65 | 11,269,202 | +0.04(+0.06%) |
Jul 17, 2013 | 66.95 | 67.24 | 66.43 | 66.61 | 17,365,098 | -0.21(-0.31%) |
Jul 16, 2013 | 67.29 | 67.75 | 66.62 | 66.82 | 15,437,112 | +0.00(+0.00%) |
Jul 15, 2013 | 66.46 | 67.12 | 66.35 | 66.82 | 18,052,748 | +0.30(+0.46%) |
Jul 12, 2013 | 66.29 | 66.52 | 66.07 | 66.52 | 10,272,477 | +0.24(+0.36%) |
Jul 11, 2013 | 66.38 | 66.47 | 65.78 | 66.28 | 12,096,637 | +0.32(+0.48%) |
Jul 10, 2013 | 65.70 | 66.14 | 65.64 | 65.96 | 9,561,257 | +0.27(+0.41%) |
Jul 09, 2013 | 65.53 | 65.84 | 65.48 | 65.70 | 12,649,163 | +0.21(+0.33%) |
Jul 08, 2013 | 65.11 | 65.78 | 65.02 | 65.48 | 16,304,802 | +0.53(+0.82%) |
Jul 05, 2013 | 64.73 | 64.96 | 64.25 | 64.95 | 7,311,085 | +0.81(+1.26%) |
Jul 03, 2013 | 63.97 | 64.34 | 63.64 | 64.14 | 4,882,125 | +0.16(+0.24%) |
Jul 02, 2013 | 64.05 | 64.45 | 63.72 | 63.99 | 11,599,504 | -0.04(-0.07%) |
Jul 01, 2013 | 63.36 | 64.78 | 63.20 | 64.03 | 13,401,610 | +0.57(+0.90%) |
Jun 28, 2013 | 64.10 | 64.59 | 63.46 | 63.46 | 16,097,227 | -0.63(-0.98%) |
Jun 27, 2013 | 64.70 | 64.91 | 63.93 | 64.09 | 12,027,909 | -0.21(-0.32%) |
Jun 26, 2013 | 63.53 | 64.54 | 63.52 | 64.30 | 16,189,767 | +1.21(+1.92%) |
Jun 25, 2013 | 62.95 | 63.26 | 62.49 | 63.09 | 15,208,158 | +0.55(+0.87%) |
Jun 24, 2013 | 61.29 | 63.06 | 61.21 | 62.54 | 19,992,598 | +1.04(+1.69%) |
Jun 21, 2013 | 61.35 | 62.33 | 60.98 | 61.50 | 28,030,754 | +0.43(+0.70%) |
Jun 20, 2013 | 62.24 | 62.42 | 60.70 | 61.07 | 20,528,666 | -1.66(-2.64%) |
Jun 19, 2013 | 63.88 | 63.94 | 62.68 | 62.72 | 11,213,572 | -1.11(-1.74%) |
Jun 18, 2013 | 63.38 | 63.89 | 63.29 | 63.83 | 9,786,442 | +0.54(+0.85%) |
Jun 17, 2013 | 63.10 | 63.87 | 62.81 | 63.29 | 11,403,755 | +0.53(+0.85%) |
Jun 14, 2013 | 62.61 | 63.18 | 62.58 | 62.76 | 8,600,478 | +0.00(+0.00%) |
Jun 13, 2013 | 61.79 | 62.80 | 61.41 | 62.76 | 11,598,079 | +0.86(+1.40%) |
Jun 12, 2013 | 62.96 | 63.20 | 61.87 | 61.90 | 11,382,279 | -0.70(-1.12%) |
Jun 11, 2013 | 62.65 | 62.84 | 62.18 | 62.60 | 12,131,489 | -0.33(-0.53%) |
Jun 10, 2013 | 62.84 | 63.35 | 62.63 | 62.93 | 11,468,704 | +0.17(+0.27%) |
Jun 07, 2013 | 62.80 | 62.96 | 62.38 | 62.76 | 12,052,967 | +0.33(+0.53%) |
Jun 06, 2013 | 61.79 | 62.43 | 61.09 | 62.43 | 14,437,831 | +0.58(+0.93%) |
Jun 05, 2013 | 62.02 | 62.83 | 61.70 | 61.85 | 13,311,272 | -0.31(-0.50%) |
Jun 04, 2013 | 62.62 | 62.85 | 61.76 | 62.16 | 13,491,148 | -0.45(-0.72%) |
Jun 03, 2013 | 62.30 | 62.61 | 61.62 | 62.61 | 15,924,268 | +0.39(+0.63%) |
May 31, 2013 | 63.33 | 63.56 | 62.22 | 62.22 | 18,002,032 | -1.34(-2.10%) |
May 30, 2013 | 63.35 | 63.80 | 63.33 | 63.56 | 10,554,182 | +0.25(+0.40%) |
May 29, 2013 | 64.36 | 64.42 | 62.93 | 63.31 | 16,061,841 | -1.45(-2.24%) |
May 28, 2013 | 64.71 | 65.26 | 64.51 | 64.76 | 11,338,215 | +0.58(+0.91%) |
May 24, 2013 | 64.16 | 64.33 | 63.93 | 64.17 | 14,056,779 | -0.29(-0.45%) |
May 23, 2013 | 64.39 | 65.02 | 64.31 | 64.46 | 19,514,610 | -0.44(-0.67%) |
May 22, 2013 | 65.07 | 66.02 | 64.71 | 64.90 | 18,847,162 | -0.10(-0.15%) |
May 21, 2013 | 64.52 | 65.03 | 64.41 | 64.99 | 13,766,523 | +0.43(+0.66%) |
May 20, 2013 | 64.63 | 64.71 | 64.42 | 64.57 | 9,862,937 | -0.06(-0.09%) |
May 17, 2013 | 64.17 | 64.71 | 64.13 | 64.63 | 15,592,926 | +0.47(+0.73%) |
May 16, 2013 | 64.07 | 64.39 | 63.87 | 64.16 | 12,870,176 | -0.14(-0.22%) |
May 15, 2013 | 63.78 | 64.47 | 63.78 | 64.30 | 18,325,868 | +1.31(+2.09%) |
May 13, 2013 | 62.77 | 63.14 | 62.68 | 62.98 | 9,039,155 | +0.07(+0.11%) |
May 10, 2013 | 62.57 | 62.92 | 62.49 | 62.92 | 10,353,029 | +0.45(+0.72%) |
May 09, 2013 | 62.69 | 62.87 | 62.33 | 62.47 | 11,367,683 | -0.23(-0.36%) |
May 08, 2013 | 62.71 | 62.80 | 62.31 | 62.70 | 10,946,488 | -0.05(-0.08%) |
May 07, 2013 | 62.26 | 62.78 | 62.09 | 62.75 | 12,354,045 | +0.62(+1.00%) |
May 06, 2013 | 62.93 | 62.93 | 62.03 | 62.12 | 12,016,333 | -0.79(-1.25%) |
May 03, 2013 | 62.78 | 63.02 | 62.48 | 62.91 | 12,563,048 | +0.43(+0.69%) |
May 02, 2013 | 61.95 | 62.51 | 61.75 | 62.48 | 11,817,899 | +0.68(+1.10%) |
May 01, 2013 | 61.99 | 62.45 | 61.54 | 61.79 | 16,783,306 | -0.73(-1.17%) |
Apr 30, 2013 | 62.65 | 62.87 | 62.28 | 62.53 | 16,491,376 | -0.26(-0.41%) |
Apr 29, 2013 | 62.37 | 63.01 | 62.29 | 62.78 | 10,958,847 | +0.34(+0.54%) |
Apr 26, 2013 | 62.58 | 62.60 | 62.26 | 62.45 | 9,249,711 | -0.07(-0.12%) |
Apr 25, 2013 | 62.02 | 62.68 | 61.87 | 62.52 | 11,844,340 | +0.61(+0.98%) |
Apr 24, 2013 | 62.86 | 62.90 | 61.83 | 61.91 | 12,922,901 | -0.78(-1.24%) |
Apr 23, 2013 | 62.35 | 62.86 | 61.63 | 62.69 | 12,243,570 | +0.45(+0.73%) |
Apr 22, 2013 | 62.06 | 62.31 | 61.77 | 62.23 | 9,508,002 | +0.25(+0.40%) |
Apr 19, 2013 | 61.27 | 62.04 | 61.24 | 61.98 | 14,704,465 | +0.96(+1.57%) |
Apr 18, 2013 | 61.60 | 61.85 | 60.91 | 61.02 | 13,523,661 | -0.53(-0.86%) |
Apr 17, 2013 | 61.16 | 61.94 | 61.10 | 61.55 | 18,665,014 | +0.34(+0.55%) |
Apr 16, 2013 | 60.40 | 61.29 | 60.21 | 61.21 | 17,200,706 | +1.27(+2.12%) |
Apr 15, 2013 | 60.69 | 60.96 | 59.95 | 59.95 | 16,860,198 | -0.76(-1.24%) |
Apr 12, 2013 | 60.34 | 60.70 | 60.28 | 60.70 | 9,526,659 | +0.31(+0.51%) |
Apr 11, 2013 | 60.26 | 60.86 | 60.22 | 60.39 | 13,470,847 | +0.22(+0.37%) |
Apr 10, 2013 | 60.03 | 60.30 | 59.96 | 60.17 | 10,336,376 | +0.37(+0.61%) |
Apr 09, 2013 | 59.62 | 59.97 | 59.60 | 59.81 | 12,377,007 | +0.30(+0.51%) |
Apr 08, 2013 | 59.59 | 59.71 | 58.92 | 59.51 | 21,574,926 | -0.68(-1.13%) |
Apr 05, 2013 | 60.00 | 60.24 | 59.88 | 60.19 | 11,697,413 | -0.27(-0.45%) |
Apr 04, 2013 | 60.30 | 60.69 | 60.10 | 60.46 | 14,044,302 | +0.25(+0.41%) |
Apr 03, 2013 | 60.70 | 60.85 | 59.84 | 60.21 | 16,706,296 | -0.45(-0.75%) |
Apr 02, 2013 | 60.16 | 60.66 | 60.08 | 60.66 | 14,097,184 | +0.56(+0.93%) |
Apr 01, 2013 | 59.71 | 60.13 | 59.63 | 60.11 | 10,057,586 | +0.29(+0.49%) |
Mar 28, 2013 | 59.70 | 59.86 | 59.39 | 59.81 | 15,450,614 | +0.19(+0.32%) |
Mar 27, 2013 | 59.10 | 59.68 | 58.89 | 59.62 | 14,589,019 | +0.31(+0.52%) |
Mar 26, 2013 | 58.64 | 59.34 | 58.58 | 59.31 | 17,287,580 | +0.86(+1.47%) |
Mar 25, 2013 | 58.57 | 58.65 | 58.30 | 58.46 | 13,108,050 | -0.04(-0.08%) |
Mar 22, 2013 | 58.04 | 58.50 | 57.97 | 58.50 | 9,375,796 | +0.54(+0.92%) |
Mar 21, 2013 | 58.05 | 58.32 | 57.79 | 57.96 | 11,499,661 | -0.32(-0.55%) |
Mar 20, 2013 | 58.09 | 58.40 | 58.08 | 58.29 | 10,906,370 | +0.43(+0.75%) |
Mar 19, 2013 | 57.94 | 58.02 | 57.59 | 57.85 | 9,672,005 | +0.04(+0.06%) |
Mar 18, 2013 | 57.75 | 58.10 | 57.74 | 57.82 | 10,912,061 | -0.28(-0.48%) |
Mar 15, 2013 | 57.68 | 58.13 | 57.68 | 58.10 | 24,947,650 | +0.07(+0.11%) |
Mar 14, 2013 | 57.72 | 58.03 | 57.58 | 58.03 | 13,834,191 | +0.40(+0.70%) |
Mar 13, 2013 | 57.60 | 57.72 | 57.37 | 57.63 | 10,882,432 | -0.01(-0.01%) |
Mar 12, 2013 | 57.59 | 57.73 | 57.38 | 57.63 | 11,982,606 | +0.09(+0.15%) |
Mar 11, 2013 | 57.16 | 57.60 | 57.11 | 57.55 | 12,005,345 | +0.18(+0.32%) |
Mar 08, 2013 | 57.11 | 57.38 | 57.00 | 57.36 | 11,661,716 | +0.32(+0.57%) |
Mar 07, 2013 | 56.94 | 57.19 | 56.92 | 57.04 | 10,899,837 | +0.26(+0.47%) |
Mar 06, 2013 | 57.00 | 57.03 | 56.65 | 56.78 | 11,635,029 | -0.20(-0.35%) |
Mar 05, 2013 | 56.90 | 57.01 | 56.81 | 56.97 | 12,812,017 | +0.34(+0.60%) |
Mar 04, 2013 | 56.29 | 56.70 | 56.29 | 56.64 | 17,213,152 | +0.37(+0.65%) |
Mar 01, 2013 | 55.60 | 56.32 | 55.56 | 56.27 | 12,988,424 | +0.43(+0.78%) |
Feb 28, 2013 | 56.01 | 56.12 | 55.84 | 55.84 | 16,098,623 | -0.15(-0.28%) |
Feb 27, 2013 | 55.52 | 56.09 | 55.46 | 55.99 | 11,150,512 | +0.42(+0.75%) |
Feb 26, 2013 | 55.67 | 56.01 | 55.39 | 55.57 | 14,643,832 | +0.13(+0.24%) |
Feb 25, 2013 | 56.10 | 56.24 | 55.44 | 55.44 | 14,453,519 | -0.50(-0.89%) |
Feb 22, 2013 | 56.04 | 56.12 | 55.73 | 55.94 | 11,686,755 | -0.01(-0.01%) |
Feb 21, 2013 | 55.66 | 56.06 | 55.59 | 55.95 | 12,988,252 | +0.16(+0.29%) |
Feb 20, 2013 | 55.89 | 56.02 | 55.71 | 55.79 | 10,795,996 | -0.23(-0.40%) |
Feb 19, 2013 | 55.34 | 56.04 | 55.28 | 56.01 | 13,393,344 | +0.58(+1.05%) |
Feb 15, 2013 | 55.11 | 55.43 | 54.96 | 55.43 | 14,466,887 | +0.25(+0.46%) |
Feb 14, 2013 | 54.95 | 55.38 | 54.86 | 55.18 | 13,302,673 | +0.11(+0.20%) |
Feb 13, 2013 | 55.16 | 55.22 | 54.86 | 55.07 | 11,012,167 | -0.10(-0.18%) |
Feb 12, 2013 | 54.89 | 55.21 | 54.89 | 55.17 | 10,440,440 | +0.28(+0.52%) |
Feb 11, 2013 | 54.79 | 54.95 | 54.62 | 54.88 | 7,827,633 | -0.05(-0.09%) |
Feb 08, 2013 | 54.71 | 55.03 | 54.39 | 54.94 | 11,202,829 | +0.31(+0.56%) |
Feb 07, 2013 | 54.45 | 54.73 | 54.35 | 54.63 | 13,462,510 | -0.24(-0.44%) |
Feb 06, 2013 | 54.27 | 54.87 | 54.24 | 54.87 | 16,603,181 | +0.93(+1.73%) |
Feb 04, 2013 | 53.54 | 54.04 | 53.54 | 53.94 | 12,641,543 | -0.05(-0.09%) |
Feb 01, 2013 | 53.96 | 54.16 | 53.92 | 53.99 | 13,766,579 | +0.19(+0.35%) |
Jan 31, 2013 | 53.92 | 54.12 | 53.70 | 53.80 | 14,361,602 | -0.12(-0.23%) |
Jan 30, 2013 | 54.19 | 54.44 | 53.87 | 53.92 | 12,704,237 | -0.23(-0.43%) |
Jan 29, 2013 | 53.62 | 54.31 | 53.60 | 54.16 | 17,021,988 | +0.58(+1.07%) |
Jan 28, 2013 | 53.83 | 53.86 | 53.44 | 53.58 | 12,944,193 | -0.22(-0.41%) |
Jan 25, 2013 | 53.22 | 53.81 | 53.17 | 53.80 | 14,319,022 | +0.60(+1.12%) |
Jan 24, 2013 | 53.10 | 53.30 | 53.02 | 53.20 | 12,873,671 | +0.18(+0.34%) |
Jan 23, 2013 | 52.78 | 53.06 | 52.74 | 53.02 | 13,952,900 | +0.12(+0.22%) |
Jan 22, 2013 | 53.07 | 53.28 | 52.71 | 52.90 | 15,727,250 | -0.39(-0.74%) |
Jan 18, 2013 | 53.06 | 53.30 | 52.98 | 53.30 | 18,637,224 | +0.24(+0.45%) |
Jan 17, 2013 | 53.04 | 53.14 | 52.67 | 53.06 | 14,525,376 | +0.23(+0.44%) |
Jan 16, 2013 | 52.59 | 53.00 | 52.58 | 52.82 | 12,063,355 | +0.15(+0.29%) |
Jan 15, 2013 | 52.58 | 52.72 | 52.45 | 52.67 | 10,710,203 | -0.14(-0.26%) |
Jan 14, 2013 | 52.84 | 52.98 | 52.67 | 52.81 | 10,116,231 | +0.15(+0.29%) |
Jan 11, 2013 | 52.54 | 52.82 | 52.52 | 52.66 | 10,646,702 | +0.12(+0.22%) |
Jan 10, 2013 | 52.26 | 52.68 | 52.21 | 52.54 | 16,338,030 | +0.33(+0.64%) |
Jan 09, 2013 | 52.14 | 52.29 | 52.04 | 52.21 | 10,542,255 | +0.23(+0.45%) |
Jan 08, 2013 | 51.90 | 52.15 | 51.86 | 51.97 | 13,354,306 | +0.01(+0.01%) |
Jan 07, 2013 | 52.04 | 52.06 | 51.81 | 51.97 | 10,371,841 | -0.11(-0.21%) |
Jan 04, 2013 | 51.85 | 52.21 | 51.68 | 52.08 | 15,985,900 | +0.59(+1.15%) |
Jan 03, 2013 | 51.66 | 51.67 | 51.27 | 51.49 | 13,187,784 | -0.07(-0.14%) |
Jan 02, 2013 | 51.44 | 51.59 | 51.02 | 51.56 | 17,689,598 | +0.54(+1.06%) |
Dec 31, 2012 | 50.39 | 51.02 | 50.35 | 51.02 | 17,481,024 | +0.45(+0.89%) |
Dec 28, 2012 | 50.83 | 51.00 | 50.52 | 50.57 | 13,318,928 | -0.44(-0.87%) |
Dec 27, 2012 | 51.04 | 51.24 | 50.80 | 51.01 | 14,659,881 | -0.06(-0.11%) |
Dec 26, 2012 | 50.91 | 51.21 | 50.86 | 51.07 | 10,630,831 | +0.11(+0.21%) |
Dec 24, 2012 | 51.18 | 51.24 | 50.90 | 50.96 | 6,878,719 | -0.18(-0.36%) |
Dec 21, 2012 | 51.35 | 51.49 | 50.99 | 51.14 | 30,439,798 | -0.35(-0.68%) |
Dec 20, 2012 | 51.49 | 51.60 | 51.30 | 51.49 | 15,976,138 | +0.09(+0.17%) |
Dec 19, 2012 | 51.61 | 51.90 | 51.41 | 51.41 | 16,303,385 | -0.23(-0.45%) |
Dec 18, 2012 | 51.72 | 51.75 | 51.31 | 51.64 | 22,388,814 | +0.01(+0.01%) |
Dec 17, 2012 | 51.56 | 51.81 | 51.51 | 51.63 | 19,673,868 | +0.18(+0.35%) |
Dec 14, 2012 | 51.40 | 51.57 | 51.30 | 51.45 | 14,101,910 | -0.04(-0.08%) |
Dec 13, 2012 | 51.60 | 51.67 | 51.40 | 51.49 | 12,145,502 | -0.15(-0.30%) |
Dec 12, 2012 | 51.83 | 51.94 | 51.56 | 51.65 | 16,189,971 | -0.10(-0.20%) |
Dec 11, 2012 | 51.62 | 52.13 | 51.49 | 51.75 | 20,519,824 | +0.36(+0.71%) |
Dec 10, 2012 | 51.14 | 51.53 | 51.14 | 51.38 | 13,327,933 | +0.11(+0.21%) |
Dec 07, 2012 | 50.98 | 51.33 | 50.84 | 51.27 | 13,769,037 | +0.29(+0.57%) |
Dec 06, 2012 | 51.19 | 51.19 | 50.80 | 50.98 | 12,798,675 | +0.06(+0.11%) |
Dec 05, 2012 | 50.90 | 51.16 | 50.64 | 50.92 | 15,116,364 | +0.08(+0.16%) |
Dec 04, 2012 | 50.64 | 51.30 | 50.55 | 50.84 | 19,617,706 | +0.09(+0.19%) |
Nov 30, 2012 | 50.50 | 50.89 | 50.35 | 50.75 | 18,525,186 | +0.37(+0.74%) |
Nov 29, 2012 | 50.56 | 50.62 | 50.26 | 50.38 | 13,538,336 | -0.05(-0.10%) |
Nov 28, 2012 | 50.01 | 50.50 | 49.93 | 50.43 | 13,716,769 | +0.35(+0.70%) |
Nov 27, 2012 | 50.23 | 50.33 | 50.02 | 50.08 | 12,040,615 | -0.20(-0.41%) |
Nov 26, 2012 | 50.31 | 50.58 | 50.09 | 50.28 | 13,581,934 | -0.34(-0.68%) |
Nov 23, 2012 | 50.28 | 50.63 | 50.18 | 50.63 | 7,488,259 | +0.42(+0.84%) |
Nov 21, 2012 | 50.23 | 50.41 | 50.10 | 50.20 | 10,590,453 | -0.06(-0.11%) |
Nov 20, 2012 | 49.97 | 50.29 | 49.88 | 50.26 | 13,666,470 | +0.30(+0.61%) |
Nov 19, 2012 | 50.17 | 50.36 | 49.81 | 49.96 | 17,101,234 | +0.04(+0.09%) |
Nov 16, 2012 | 49.69 | 49.97 | 49.43 | 49.92 | 19,783,346 | +0.09(+0.17%) |
Nov 15, 2012 | 49.77 | 49.92 | 49.58 | 49.83 | 16,362,589 | -0.14(-0.29%) |
Nov 14, 2012 | 50.23 | 50.33 | 49.80 | 49.97 | 14,343,893 | -0.17(-0.35%) |
Nov 13, 2012 | 50.15 | 50.58 | 50.07 | 50.15 | 11,416,712 | -0.12(-0.24%) |
Nov 12, 2012 | 50.35 | 50.54 | 50.00 | 50.27 | 13,529,983 | -0.14(-0.27%) |
Nov 09, 2012 | 50.18 | 50.69 | 50.09 | 50.41 | 14,570,570 | +0.16(+0.32%) |
Nov 08, 2012 | 50.61 | 50.80 | 50.25 | 50.25 | 17,537,372 | -0.50(-0.98%) |
Nov 07, 2012 | 51.00 | 51.21 | 50.28 | 50.75 | 17,608,614 | -0.48(-0.94%) |
Nov 06, 2012 | 51.18 | 51.67 | 51.14 | 51.23 | 10,988,492 | +0.16(+0.31%) |
Nov 05, 2012 | 51.12 | 51.22 | 50.84 | 51.07 | 9,524,610 | -0.08(-0.16%) |
Nov 02, 2012 | 51.73 | 51.73 | 51.10 | 51.15 | 11,015,085 | -0.43(-0.84%) |
Nov 01, 2012 | 51.29 | 51.87 | 51.10 | 51.58 | 15,561,472 | +0.49(+0.96%) |
Oct 31, 2012 | 51.30 | 51.40 | 50.85 | 51.09 | 13,792,715 | -0.06(-0.11%) |
Oct 26, 2012 | 51.22 | 51.15 | 51.15 | 51.15 | 12,426,944 | -0.17(-0.34%) |
Oct 25, 2012 | 51.23 | 51.63 | 51.21 | 51.32 | 13,407,589 | +0.29(+0.57%) |
Oct 24, 2012 | 51.21 | 51.37 | 50.98 | 51.03 | 11,881,879 | -0.11(-0.21%) |
Oct 23, 2012 | 51.34 | 51.60 | 50.88 | 51.14 | 15,366,224 | -0.70(-1.35%) |
Oct 19, 2012 | 52.02 | 52.12 | 51.75 | 51.84 | 25,492,496 | -0.48(-0.91%) |
Oct 18, 2012 | 51.13 | 52.48 | 51.09 | 52.32 | 46,367,864 | +1.10(+2.14%) |
Oct 17, 2012 | 50.31 | 51.35 | 50.18 | 51.22 | 36,763,888 | +1.05(+2.08%) |
Oct 16, 2012 | 50.00 | 50.36 | 49.79 | 50.18 | 18,974,384 | +0.69(+1.38%) |
Oct 15, 2012 | 49.19 | 49.77 | 49.11 | 49.49 | 20,610,244 | +0.45(+0.93%) |
Oct 12, 2012 | 49.19 | 49.43 | 48.91 | 49.04 | 12,039,297 | +0.00(+0.00%) |
Oct 11, 2012 | 49.21 | 49.27 | 48.96 | 49.04 | 13,012,445 | -0.18(-0.37%) |
Oct 10, 2012 | 49.33 | 49.41 | 49.04 | 49.22 | 14,845,704 | -0.14(-0.28%) |
Oct 09, 2012 | 49.50 | 49.76 | 49.13 | 49.35 | 21,299,150 | -0.74(-1.48%) |
Oct 08, 2012 | 50.21 | 50.25 | 49.90 | 50.10 | 8,933,048 | -0.15(-0.30%) |
Oct 05, 2012 | 50.11 | 50.31 | 50.01 | 50.25 | 13,070,989 | +0.27(+0.55%) |
Oct 04, 2012 | 49.85 | 50.14 | 49.79 | 49.97 | 13,024,214 | +0.19(+0.39%) |
Oct 03, 2012 | 49.92 | 50.01 | 49.58 | 49.78 | 11,855,302 | +0.03(+0.06%) |
Oct 02, 2012 | 49.87 | 49.98 | 49.52 | 49.75 | 13,656,969 | -0.12(-0.25%) |