Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.25 | 65.09 | 64.08 | 64.74 | 3,439,179 | +0.09(+0.13%) |
Sep 27, 2013 | 64.83 | 64.97 | 64.30 | 64.65 | 3,373,999 | -0.39(-0.60%) |
Sep 26, 2013 | 64.60 | 65.04 | 64.52 | 65.04 | 3,859,312 | +0.57(+0.88%) |
Sep 25, 2013 | 64.61 | 64.78 | 64.23 | 64.47 | 3,590,750 | -0.18(-0.28%) |
Sep 24, 2013 | 64.61 | 65.17 | 64.50 | 64.66 | 4,064,214 | -0.02(-0.03%) |
Sep 23, 2013 | 64.84 | 64.89 | 64.02 | 64.68 | 4,507,862 | -0.18(-0.28%) |
Sep 20, 2013 | 64.98 | 65.27 | 64.78 | 64.86 | 7,510,342 | -0.11(-0.16%) |
Sep 19, 2013 | 64.44 | 65.22 | 64.34 | 64.97 | 4,433,116 | +0.52(+0.80%) |
Sep 18, 2013 | 63.76 | 64.54 | 63.59 | 64.45 | 5,670,671 | +0.77(+1.20%) |
Sep 17, 2013 | 63.50 | 63.91 | 63.23 | 63.69 | 3,325,038 | +0.21(+0.33%) |
Sep 16, 2013 | 63.69 | 64.06 | 63.42 | 63.47 | 4,927,664 | +0.66(+1.05%) |
Sep 13, 2013 | 62.89 | 63.05 | 62.66 | 62.82 | 2,192,143 | +0.05(+0.08%) |
Sep 12, 2013 | 62.96 | 63.25 | 62.70 | 62.77 | 3,088,106 | -0.11(-0.18%) |
Sep 11, 2013 | 62.41 | 62.99 | 62.30 | 62.88 | 3,901,079 | +0.48(+0.77%) |
Sep 10, 2013 | 62.05 | 62.49 | 61.97 | 62.40 | 3,974,498 | +0.67(+1.08%) |
Sep 09, 2013 | 61.58 | 61.83 | 61.53 | 61.73 | 2,917,725 | +0.26(+0.43%) |
Sep 06, 2013 | 61.68 | 61.91 | 60.97 | 61.47 | 2,627,351 | -0.04(-0.06%) |
Sep 05, 2013 | 61.31 | 61.82 | 61.25 | 61.50 | 2,017,627 | +0.18(+0.30%) |
Sep 04, 2013 | 60.98 | 61.64 | 60.85 | 61.32 | 3,081,560 | +0.42(+0.69%) |
Sep 03, 2013 | 61.09 | 61.28 | 60.72 | 60.90 | 2,810,917 | +0.27(+0.44%) |
Aug 30, 2013 | 60.76 | 60.87 | 60.35 | 60.63 | 3,488,713 | -0.09(-0.15%) |
Aug 29, 2013 | 60.56 | 61.33 | 60.46 | 60.73 | 2,150,658 | +0.05(+0.08%) |
Aug 28, 2013 | 60.80 | 60.99 | 60.64 | 60.68 | 2,772,688 | -0.14(-0.23%) |
Aug 27, 2013 | 61.26 | 61.33 | 60.65 | 60.82 | 4,834,261 | -0.96(-1.56%) |
Aug 26, 2013 | 61.75 | 62.30 | 61.75 | 61.78 | 3,130,713 | +0.02(+0.03%) |
Aug 23, 2013 | 61.58 | 61.95 | 61.55 | 61.76 | 2,554,031 | +0.15(+0.24%) |
Aug 22, 2013 | 61.00 | 61.85 | 60.92 | 61.61 | 4,054,880 | +0.62(+1.01%) |
Aug 21, 2013 | 61.11 | 61.36 | 60.86 | 60.99 | 5,899,339 | -0.15(-0.24%) |
Aug 20, 2013 | 61.00 | 61.46 | 60.87 | 61.14 | 3,112,690 | +0.16(+0.26%) |
Aug 19, 2013 | 60.80 | 61.11 | 60.75 | 60.99 | 3,786,146 | +0.02(+0.03%) |
Aug 16, 2013 | 60.82 | 61.27 | 60.81 | 60.97 | 3,984,313 | +0.06(+0.10%) |
Aug 15, 2013 | 61.14 | 61.16 | 60.50 | 60.90 | 6,740,780 | -0.62(-1.00%) |
Aug 14, 2013 | 61.54 | 61.76 | 61.44 | 61.52 | 3,462,035 | -0.18(-0.30%) |
Aug 13, 2013 | 61.81 | 61.91 | 61.46 | 61.70 | 3,386,856 | -0.04(-0.07%) |
Aug 12, 2013 | 61.54 | 61.86 | 61.48 | 61.74 | 3,071,760 | -0.03(-0.05%) |
Aug 09, 2013 | 61.99 | 62.10 | 61.59 | 61.77 | 2,598,658 | -0.22(-0.35%) |
Aug 08, 2013 | 62.03 | 62.24 | 61.77 | 61.99 | 2,884,587 | +0.17(+0.27%) |
Aug 07, 2013 | 61.68 | 61.89 | 61.46 | 61.82 | 2,899,773 | -0.05(-0.08%) |
Aug 06, 2013 | 61.78 | 62.39 | 61.72 | 61.87 | 3,765,324 | +0.06(+0.10%) |
Aug 05, 2013 | 61.65 | 62.10 | 61.62 | 61.81 | 2,965,993 | -0.04(-0.07%) |
Aug 02, 2013 | 61.66 | 61.90 | 61.48 | 61.85 | 3,211,569 | -0.08(-0.14%) |
Aug 01, 2013 | 61.46 | 62.25 | 61.46 | 61.93 | 4,195,982 | +0.87(+1.43%) |
Jul 31, 2013 | 60.77 | 61.65 | 60.77 | 61.06 | 4,813,717 | +0.27(+0.45%) |
Jul 30, 2013 | 61.15 | 61.36 | 60.71 | 60.79 | 4,536,653 | -0.28(-0.46%) |
Jul 29, 2013 | 61.03 | 61.24 | 60.94 | 61.07 | 3,960,286 | -0.13(-0.21%) |
Jul 26, 2013 | 60.81 | 61.28 | 60.67 | 61.20 | 4,010,585 | +0.11(+0.18%) |
Jul 25, 2013 | 61.14 | 61.34 | 60.71 | 61.08 | 4,535,282 | -0.11(-0.17%) |
Jul 24, 2013 | 61.80 | 61.95 | 61.13 | 61.19 | 5,288,593 | -0.37(-0.61%) |
Jul 23, 2013 | 61.70 | 61.91 | 60.96 | 61.56 | 4,465,721 | -0.07(-0.11%) |
Jul 22, 2013 | 61.92 | 62.00 | 61.49 | 61.63 | 4,187,946 | -0.33(-0.53%) |
Jul 19, 2013 | 61.84 | 61.97 | 61.48 | 61.96 | 4,514,122 | +0.16(+0.26%) |
Jul 18, 2013 | 61.01 | 62.12 | 60.93 | 61.80 | 6,755,967 | +0.87(+1.43%) |
Jul 17, 2013 | 60.79 | 61.05 | 60.67 | 60.93 | 3,943,179 | +0.44(+0.73%) |
Jul 16, 2013 | 60.15 | 60.54 | 59.97 | 60.48 | 5,902,703 | +0.35(+0.58%) |
Jul 15, 2013 | 60.24 | 60.72 | 60.11 | 60.13 | 8,805,070 | -0.45(-0.74%) |
Jul 12, 2013 | 60.91 | 61.55 | 60.14 | 60.58 | 21,800,614 | -3.75(-5.83%) |
Jul 11, 2013 | 64.19 | 64.56 | 64.06 | 64.33 | 4,899,498 | +0.85(+1.34%) |
Jul 10, 2013 | 63.05 | 64.04 | 62.90 | 63.48 | 5,182,513 | +0.36(+0.57%) |
Jul 09, 2013 | 62.36 | 64.04 | 62.36 | 63.12 | 8,038,946 | +0.97(+1.56%) |
Jul 08, 2013 | 61.91 | 62.45 | 61.80 | 62.15 | 4,054,828 | +0.57(+0.93%) |
Jul 05, 2013 | 60.98 | 61.71 | 60.94 | 61.58 | 2,840,818 | +0.97(+1.60%) |
Jul 03, 2013 | 60.74 | 60.84 | 60.39 | 60.61 | 1,738,877 | -0.32(-0.52%) |
Jul 02, 2013 | 61.12 | 61.54 | 60.69 | 60.93 | 3,025,003 | -0.31(-0.51%) |
Jul 01, 2013 | 61.15 | 61.66 | 61.11 | 61.24 | 3,634,167 | +0.40(+0.66%) |
Jun 28, 2013 | 61.18 | 61.53 | 60.83 | 60.84 | 4,651,036 | -0.43(-0.70%) |
Jun 27, 2013 | 61.22 | 61.41 | 60.93 | 61.27 | 4,268,333 | +0.47(+0.78%) |
Jun 26, 2013 | 60.72 | 61.15 | 60.65 | 60.79 | 3,259,127 | +0.49(+0.82%) |
Jun 25, 2013 | 60.37 | 60.52 | 60.00 | 60.30 | 3,787,527 | +0.32(+0.53%) |
Jun 24, 2013 | 59.78 | 60.70 | 59.58 | 59.99 | 4,935,900 | -0.10(-0.16%) |
Jun 21, 2013 | 60.21 | 60.40 | 59.73 | 60.08 | 6,649,349 | +0.37(+0.61%) |
Jun 20, 2013 | 60.37 | 60.39 | 59.36 | 59.72 | 5,991,500 | -1.04(-1.71%) |
Jun 19, 2013 | 61.57 | 61.67 | 60.72 | 60.76 | 4,302,821 | -0.75(-1.21%) |
Jun 18, 2013 | 61.06 | 61.78 | 61.04 | 61.50 | 4,145,946 | +0.63(+1.03%) |
Jun 17, 2013 | 60.81 | 61.06 | 60.47 | 60.88 | 4,547,193 | +0.44(+0.73%) |
Jun 14, 2013 | 60.66 | 61.07 | 60.21 | 60.44 | 3,561,686 | -0.29(-0.47%) |
Jun 13, 2013 | 60.15 | 60.84 | 59.87 | 60.72 | 3,243,803 | +0.57(+0.95%) |
Jun 12, 2013 | 60.65 | 60.79 | 59.89 | 60.15 | 3,939,244 | -0.10(-0.16%) |
Jun 11, 2013 | 60.32 | 60.67 | 60.15 | 60.25 | 3,523,297 | -0.49(-0.81%) |
Jun 10, 2013 | 60.88 | 60.90 | 60.46 | 60.74 | 2,988,595 | -0.01(-0.02%) |
Jun 07, 2013 | 59.94 | 60.85 | 59.87 | 60.76 | 6,015,722 | +1.13(+1.90%) |
Jun 06, 2013 | 59.59 | 59.83 | 59.23 | 59.63 | 5,570,339 | -0.14(-0.24%) |
Jun 05, 2013 | 60.34 | 60.44 | 59.57 | 59.77 | 5,908,064 | -0.70(-1.16%) |
Jun 04, 2013 | 60.67 | 61.09 | 60.34 | 60.47 | 4,911,225 | -0.20(-0.34%) |
Jun 03, 2013 | 60.41 | 60.79 | 60.23 | 60.67 | 5,952,907 | +0.25(+0.41%) |
May 31, 2013 | 60.72 | 61.05 | 60.41 | 60.43 | 5,805,245 | -0.32(-0.53%) |
May 30, 2013 | 60.79 | 61.04 | 60.72 | 60.75 | 4,097,566 | +0.01(+0.02%) |
May 29, 2013 | 60.74 | 60.93 | 60.54 | 60.74 | 4,699,923 | -0.29(-0.47%) |
May 28, 2013 | 61.36 | 61.55 | 60.76 | 61.03 | 5,958,078 | -0.06(-0.09%) |
May 24, 2013 | 61.01 | 61.13 | 60.77 | 61.08 | 5,099,454 | -0.34(-0.55%) |
May 23, 2013 | 61.62 | 61.77 | 61.20 | 61.42 | 7,331,303 | -0.58(-0.94%) |
May 22, 2013 | 62.42 | 62.99 | 61.74 | 62.00 | 5,958,484 | -0.45(-0.72%) |
May 21, 2013 | 62.29 | 62.90 | 62.26 | 62.45 | 4,132,669 | +0.16(+0.26%) |
May 20, 2013 | 62.34 | 62.50 | 62.15 | 62.29 | 3,753,236 | -0.11(-0.17%) |
May 17, 2013 | 61.88 | 62.43 | 61.81 | 62.40 | 4,891,081 | +0.60(+0.97%) |
May 16, 2013 | 62.18 | 62.36 | 61.69 | 61.80 | 4,429,026 | -0.53(-0.85%) |
May 15, 2013 | 62.14 | 62.39 | 61.98 | 62.33 | 5,024,317 | +0.39(+0.64%) |
May 13, 2013 | 62.00 | 62.17 | 61.76 | 61.93 | 2,642,110 | -0.21(-0.34%) |
May 10, 2013 | 62.02 | 62.49 | 61.98 | 62.14 | 3,703,515 | +0.08(+0.12%) |
May 09, 2013 | 62.26 | 62.61 | 61.93 | 62.07 | 7,017,979 | -0.13(-0.20%) |
May 08, 2013 | 61.75 | 62.84 | 61.36 | 62.19 | 9,031,370 | +0.26(+0.42%) |
May 07, 2013 | 61.08 | 62.14 | 60.99 | 61.94 | 6,948,139 | +1.13(+1.86%) |
May 06, 2013 | 60.17 | 61.16 | 60.13 | 60.80 | 4,665,245 | +0.66(+1.10%) |
May 03, 2013 | 60.03 | 60.39 | 59.61 | 60.14 | 4,969,607 | +0.53(+0.89%) |
May 02, 2013 | 59.26 | 59.69 | 59.24 | 59.61 | 5,105,609 | +0.36(+0.60%) |
May 01, 2013 | 59.95 | 60.01 | 59.13 | 59.25 | 4,828,343 | -0.71(-1.19%) |
Apr 30, 2013 | 60.35 | 60.35 | 59.80 | 59.97 | 6,152,080 | -0.30(-0.50%) |
Apr 29, 2013 | 59.92 | 60.40 | 59.80 | 60.27 | 4,295,532 | +0.39(+0.65%) |
Apr 26, 2013 | 59.63 | 60.06 | 59.67 | 59.87 | 4,676,895 | +0.20(+0.34%) |
Apr 25, 2013 | 59.06 | 59.99 | 58.81 | 59.67 | 6,907,342 | +1.34(+2.30%) |
Apr 24, 2013 | 58.54 | 58.64 | 58.07 | 58.33 | 6,280,449 | -0.17(-0.29%) |
Apr 23, 2013 | 58.25 | 58.67 | 57.99 | 58.50 | 5,338,471 | +0.34(+0.58%) |
Apr 22, 2013 | 57.99 | 58.28 | 57.45 | 58.16 | 4,881,866 | +0.19(+0.33%) |
Apr 19, 2013 | 57.76 | 58.28 | 57.57 | 57.97 | 4,459,237 | +0.43(+0.75%) |
Apr 18, 2013 | 58.02 | 58.11 | 57.25 | 57.54 | 5,996,270 | -0.10(-0.18%) |
Apr 17, 2013 | 57.90 | 57.98 | 57.35 | 57.65 | 4,459,171 | -0.49(-0.84%) |
Apr 16, 2013 | 57.89 | 58.14 | 57.63 | 58.14 | 3,387,378 | +0.57(+0.98%) |
Apr 15, 2013 | 58.66 | 58.74 | 57.54 | 57.57 | 5,264,078 | -1.21(-2.06%) |
Apr 12, 2013 | 58.78 | 58.95 | 58.60 | 58.78 | 3,568,015 | -0.13(-0.21%) |
Apr 11, 2013 | 59.14 | 59.23 | 58.80 | 58.90 | 5,422,760 | -0.17(-0.28%) |
Apr 10, 2013 | 58.49 | 59.25 | 58.45 | 59.07 | 4,935,308 | +0.71(+1.21%) |
Apr 09, 2013 | 58.33 | 58.55 | 57.96 | 58.37 | 4,529,977 | +0.22(+0.38%) |
Apr 08, 2013 | 58.39 | 58.47 | 57.88 | 58.14 | 4,377,562 | -0.22(-0.37%) |
Apr 05, 2013 | 57.85 | 58.43 | 57.51 | 58.36 | 4,339,620 | -0.09(-0.16%) |
Apr 04, 2013 | 58.30 | 58.58 | 58.17 | 58.45 | 3,908,934 | +0.24(+0.41%) |
Apr 03, 2013 | 58.69 | 58.74 | 58.06 | 58.21 | 5,741,926 | -0.41(-0.70%) |
Apr 02, 2013 | 58.57 | 58.92 | 58.46 | 58.62 | 5,916,371 | -0.38(-0.65%) |
Apr 01, 2013 | 59.94 | 60.04 | 58.91 | 59.01 | 4,237,343 | -1.00(-1.66%) |
Mar 28, 2013 | 59.49 | 60.02 | 59.39 | 60.01 | 5,009,010 | +0.33(+0.55%) |
Mar 27, 2013 | 59.27 | 59.76 | 59.13 | 59.68 | 3,739,273 | +0.27(+0.46%) |
Mar 26, 2013 | 59.27 | 59.43 | 59.04 | 59.41 | 4,559,196 | +0.30(+0.51%) |
Mar 25, 2013 | 59.36 | 59.40 | 58.76 | 59.11 | 5,840,879 | -0.10(-0.18%) |
Mar 22, 2013 | 58.19 | 59.28 | 58.17 | 59.21 | 6,683,428 | +1.23(+2.12%) |
Mar 21, 2013 | 58.53 | 58.78 | 57.75 | 57.98 | 8,339,036 | -0.72(-1.23%) |
Mar 20, 2013 | 58.80 | 59.35 | 58.56 | 58.70 | 7,565,970 | -0.73(-1.23%) |
Mar 19, 2013 | 59.77 | 59.97 | 59.25 | 59.43 | 5,211,000 | -0.24(-0.41%) |
Mar 18, 2013 | 59.25 | 59.81 | 59.09 | 59.68 | 4,830,185 | -0.03(-0.05%) |
Mar 15, 2013 | 59.48 | 59.84 | 59.36 | 59.71 | 7,185,856 | -0.11(-0.19%) |
Mar 14, 2013 | 59.53 | 59.87 | 59.50 | 59.82 | 4,888,325 | +0.31(+0.53%) |
Mar 13, 2013 | 59.05 | 59.60 | 59.02 | 59.50 | 4,130,785 | +0.45(+0.77%) |
Mar 12, 2013 | 59.24 | 59.34 | 58.76 | 59.05 | 3,583,614 | -0.10(-0.18%) |
Mar 11, 2013 | 58.91 | 59.34 | 58.91 | 59.16 | 4,000,817 | +0.17(+0.28%) |
Mar 08, 2013 | 59.17 | 59.20 | 58.85 | 58.99 | 3,188,084 | +0.10(+0.17%) |
Mar 07, 2013 | 58.99 | 59.13 | 58.67 | 58.89 | 3,442,419 | -0.09(-0.15%) |
Mar 06, 2013 | 59.04 | 59.20 | 58.83 | 58.98 | 4,611,991 | +0.25(+0.43%) |
Mar 05, 2013 | 58.14 | 59.00 | 58.07 | 58.73 | 5,126,691 | +0.80(+1.37%) |
Mar 04, 2013 | 57.88 | 57.95 | 57.56 | 57.93 | 3,920,230 | +0.04(+0.07%) |
Mar 01, 2013 | 57.67 | 57.97 | 57.48 | 57.89 | 3,899,281 | +0.15(+0.27%) |
Feb 28, 2013 | 57.95 | 57.97 | 57.74 | 57.74 | 5,360,477 | -0.13(-0.22%) |
Feb 27, 2013 | 57.17 | 58.04 | 57.13 | 57.86 | 5,748,120 | +0.62(+1.09%) |
Feb 26, 2013 | 57.51 | 57.64 | 56.94 | 57.24 | 5,449,464 | +0.00(+0.00%) |
Feb 25, 2013 | 58.18 | 58.45 | 57.24 | 57.24 | 5,721,625 | -0.70(-1.21%) |
Feb 22, 2013 | 57.97 | 58.11 | 57.75 | 57.94 | 3,427,681 | +0.23(+0.40%) |
Feb 21, 2013 | 57.89 | 58.08 | 57.47 | 57.71 | 7,196,618 | -0.41(-0.70%) |
Feb 20, 2013 | 58.69 | 58.72 | 58.11 | 58.11 | 6,426,773 | -0.66(-1.12%) |
Feb 19, 2013 | 57.90 | 58.85 | 57.89 | 58.77 | 7,849,786 | +0.89(+1.53%) |
Feb 15, 2013 | 57.65 | 58.32 | 57.41 | 57.89 | 7,186,663 | +0.55(+0.96%) |
Feb 14, 2013 | 56.99 | 57.43 | 56.78 | 57.34 | 5,424,648 | +0.13(+0.23%) |
Feb 13, 2013 | 57.16 | 57.34 | 57.13 | 57.21 | 4,223,418 | +0.13(+0.23%) |
Feb 12, 2013 | 57.60 | 57.61 | 57.02 | 57.07 | 5,684,586 | -0.26(-0.46%) |
Feb 11, 2013 | 56.94 | 57.37 | 56.94 | 57.34 | 4,418,546 | +0.21(+0.38%) |
Feb 08, 2013 | 56.69 | 57.18 | 56.62 | 57.12 | 5,487,960 | +0.40(+0.71%) |
Feb 07, 2013 | 56.07 | 56.73 | 55.94 | 56.72 | 6,637,259 | +0.62(+1.10%) |
Feb 06, 2013 | 55.76 | 56.14 | 55.67 | 56.10 | 5,384,279 | +0.69(+1.25%) |
Feb 04, 2013 | 55.20 | 55.65 | 55.13 | 55.41 | 5,875,526 | -0.04(-0.08%) |
Feb 01, 2013 | 54.92 | 55.47 | 54.78 | 55.45 | 7,530,085 | +0.47(+0.86%) |
Jan 31, 2013 | 55.30 | 56.05 | 54.95 | 54.98 | 13,705,199 | -1.35(-2.39%) |
Jan 30, 2013 | 56.82 | 56.98 | 56.30 | 56.33 | 5,591,967 | -0.68(-1.19%) |
Jan 29, 2013 | 57.15 | 57.21 | 56.89 | 57.00 | 5,800,927 | -0.21(-0.36%) |
Jan 28, 2013 | 57.29 | 57.38 | 56.76 | 57.21 | 4,448,988 | +0.04(+0.07%) |
Jan 25, 2013 | 57.13 | 57.39 | 56.75 | 57.17 | 6,073,873 | +0.21(+0.38%) |
Jan 24, 2013 | 56.14 | 57.20 | 56.03 | 56.96 | 9,279,253 | +1.25(+2.24%) |
Jan 23, 2013 | 55.72 | 56.08 | 55.62 | 55.71 | 4,368,960 | -0.24(-0.42%) |
Jan 22, 2013 | 55.44 | 55.94 | 55.40 | 55.94 | 4,773,397 | +0.30(+0.54%) |
Jan 18, 2013 | 55.44 | 55.69 | 54.99 | 55.65 | 8,440,107 | +0.32(+0.58%) |
Jan 17, 2013 | 55.34 | 55.51 | 55.20 | 55.33 | 4,437,390 | +0.09(+0.16%) |
Jan 16, 2013 | 54.81 | 55.27 | 54.78 | 55.24 | 4,353,333 | +0.23(+0.42%) |
Jan 15, 2013 | 54.60 | 55.06 | 54.59 | 55.01 | 5,137,142 | +0.06(+0.11%) |
Jan 14, 2013 | 54.54 | 55.35 | 54.46 | 54.95 | 10,463,285 | +0.92(+1.69%) |
Jan 11, 2013 | 54.34 | 54.38 | 53.93 | 54.03 | 3,352,103 | -0.19(-0.36%) |
Jan 10, 2013 | 53.50 | 54.24 | 53.39 | 54.22 | 6,868,451 | +0.83(+1.56%) |
Jan 09, 2013 | 52.91 | 53.46 | 52.87 | 53.39 | 4,505,100 | +0.60(+1.13%) |
Jan 08, 2013 | 52.81 | 53.00 | 52.57 | 52.80 | 3,829,377 | -0.15(-0.28%) |
Jan 07, 2013 | 53.01 | 53.18 | 52.85 | 52.94 | 4,262,767 | -0.15(-0.29%) |
Jan 04, 2013 | 53.05 | 53.36 | 52.98 | 53.09 | 3,795,746 | +0.13(+0.25%) |
Jan 03, 2013 | 52.87 | 53.06 | 52.69 | 52.96 | 6,532,384 | +0.05(+0.09%) |
Jan 02, 2013 | 52.56 | 52.91 | 51.12 | 52.91 | 6,938,312 | +1.79(+3.50%) |
Dec 31, 2012 | 50.48 | 51.19 | 50.33 | 51.12 | 6,770,426 | +0.62(+1.24%) |
Dec 28, 2012 | 51.00 | 51.28 | 50.49 | 50.50 | 3,748,756 | -0.75(-1.46%) |
Dec 27, 2012 | 51.42 | 51.53 | 50.75 | 51.25 | 4,838,561 | -0.24(-0.47%) |
Dec 26, 2012 | 51.76 | 51.89 | 51.35 | 51.49 | 2,764,588 | -0.26(-0.51%) |
Dec 24, 2012 | 51.83 | 51.96 | 51.58 | 51.76 | 2,093,035 | -0.14(-0.27%) |
Dec 21, 2012 | 51.73 | 52.04 | 51.51 | 51.89 | 8,031,507 | -0.20(-0.39%) |
Dec 20, 2012 | 52.28 | 52.39 | 51.76 | 52.10 | 5,237,444 | -0.33(-0.64%) |
Dec 19, 2012 | 52.23 | 52.84 | 52.08 | 52.43 | 8,918,877 | +0.39(+0.75%) |
Dec 18, 2012 | 50.83 | 52.05 | 50.62 | 52.04 | 9,211,175 | +1.17(+2.30%) |
Dec 17, 2012 | 50.72 | 50.90 | 50.59 | 50.87 | 4,255,011 | +0.35(+0.70%) |
Dec 14, 2012 | 50.78 | 51.01 | 50.42 | 50.51 | 4,145,855 | -0.35(-0.68%) |
Dec 13, 2012 | 50.97 | 51.20 | 50.63 | 50.86 | 3,971,209 | -0.06(-0.11%) |
Dec 12, 2012 | 51.22 | 51.35 | 50.85 | 50.92 | 3,965,093 | -0.23(-0.45%) |
Dec 11, 2012 | 51.12 | 51.49 | 50.85 | 51.15 | 4,358,180 | +0.06(+0.11%) |
Dec 10, 2012 | 50.70 | 51.28 | 50.68 | 51.09 | 4,352,723 | +0.35(+0.70%) |
Dec 07, 2012 | 50.68 | 50.95 | 50.45 | 50.74 | 5,910,076 | +0.17(+0.33%) |
Dec 06, 2012 | 51.14 | 51.19 | 50.37 | 50.57 | 6,156,871 | -0.40(-0.78%) |
Dec 05, 2012 | 50.72 | 51.09 | 50.40 | 50.97 | 4,638,067 | +0.32(+0.63%) |
Dec 04, 2012 | 50.11 | 50.88 | 49.89 | 50.65 | 5,527,486 | -0.05(-0.10%) |
Nov 30, 2012 | 50.93 | 50.97 | 50.40 | 50.69 | 5,079,130 | -0.31(-0.61%) |
Nov 29, 2012 | 50.62 | 51.19 | 50.60 | 51.01 | 6,416,236 | +0.59(+1.17%) |
Nov 28, 2012 | 49.94 | 50.44 | 49.76 | 50.42 | 3,638,747 | +0.38(+0.76%) |
Nov 27, 2012 | 50.39 | 50.51 | 50.00 | 50.04 | 3,397,445 | -0.29(-0.58%) |
Nov 26, 2012 | 49.81 | 50.35 | 49.81 | 50.33 | 4,952,431 | +0.42(+0.83%) |
Nov 23, 2012 | 49.59 | 49.98 | 49.50 | 49.91 | 2,299,537 | +0.40(+0.81%) |
Nov 21, 2012 | 49.55 | 49.71 | 49.39 | 49.51 | 3,110,840 | +0.04(+0.08%) |
Nov 20, 2012 | 49.42 | 49.56 | 49.17 | 49.47 | 4,652,867 | -0.07(-0.14%) |
Nov 19, 2012 | 49.02 | 49.54 | 48.77 | 49.54 | 5,950,484 | +0.98(+2.03%) |
Nov 16, 2012 | 49.12 | 49.12 | 48.34 | 48.55 | 6,649,205 | -0.21(-0.44%) |
Nov 15, 2012 | 48.54 | 48.81 | 48.23 | 48.77 | 6,017,361 | +0.42(+0.86%) |
Nov 14, 2012 | 49.40 | 49.63 | 48.20 | 48.35 | 5,869,810 | -1.07(-2.17%) |
Nov 13, 2012 | 49.45 | 49.99 | 49.40 | 49.42 | 3,190,298 | -0.30(-0.61%) |
Nov 12, 2012 | 49.69 | 49.95 | 49.43 | 49.73 | 2,668,291 | +0.03(+0.07%) |
Nov 09, 2012 | 49.70 | 50.12 | 49.48 | 49.69 | 5,244,820 | -0.23(-0.47%) |
Nov 08, 2012 | 49.91 | 50.48 | 49.86 | 49.93 | 5,372,428 | -0.29(-0.57%) |
Nov 07, 2012 | 50.77 | 50.77 | 49.73 | 50.21 | 5,621,232 | -0.39(-0.77%) |
Nov 06, 2012 | 50.67 | 51.02 | 50.35 | 50.60 | 5,572,115 | +0.08(+0.16%) |
Nov 05, 2012 | 50.59 | 50.63 | 50.37 | 50.52 | 4,816,463 | -0.02(-0.04%) |
Nov 02, 2012 | 51.05 | 51.24 | 50.48 | 50.54 | 4,592,635 | -0.29(-0.57%) |
Nov 01, 2012 | 50.47 | 50.98 | 50.24 | 50.83 | 5,349,238 | +0.45(+0.89%) |
Oct 31, 2012 | 50.52 | 50.96 | 50.21 | 50.38 | 4,364,645 | +0.16(+0.31%) |
Oct 26, 2012 | 50.48 | 50.22 | 50.22 | 50.22 | 4,426,538 | -0.12(-0.25%) |
Oct 25, 2012 | 50.49 | 50.51 | 50.13 | 50.35 | 4,478,220 | +0.06(+0.11%) |
Oct 24, 2012 | 50.88 | 50.94 | 50.20 | 50.29 | 5,661,563 | -0.42(-0.83%) |
Oct 23, 2012 | 50.35 | 50.99 | 50.04 | 50.71 | 11,936,235 | +0.98(+1.98%) |
Oct 19, 2012 | 50.23 | 50.52 | 49.46 | 49.73 | 7,952,929 | -0.90(-1.78%) |
Oct 18, 2012 | 50.42 | 50.81 | 50.28 | 50.63 | 4,367,534 | +0.22(+0.44%) |
Oct 17, 2012 | 50.43 | 50.51 | 50.15 | 50.41 | 4,235,939 | +0.12(+0.25%) |
Oct 16, 2012 | 49.81 | 50.48 | 49.73 | 50.28 | 4,006,291 | +0.36(+0.72%) |
Oct 15, 2012 | 49.66 | 50.08 | 49.63 | 49.93 | 3,499,646 | +0.33(+0.67%) |
Oct 12, 2012 | 49.91 | 50.10 | 49.51 | 49.60 | 3,396,209 | -0.13(-0.26%) |
Oct 11, 2012 | 50.15 | 50.26 | 49.70 | 49.73 | 4,371,504 | +0.03(+0.06%) |
Oct 10, 2012 | 50.78 | 50.81 | 49.69 | 49.70 | 5,837,374 | -0.52(-1.04%) |
Oct 09, 2012 | 50.81 | 50.90 | 50.15 | 50.22 | 3,385,825 | -0.51(-1.00%) |
Oct 08, 2012 | 50.26 | 50.81 | 50.04 | 50.73 | 4,288,313 | +0.45(+0.90%) |
Oct 05, 2012 | 50.42 | 50.81 | 50.19 | 50.28 | 5,763,392 | +0.09(+0.18%) |
Oct 04, 2012 | 50.26 | 50.65 | 50.08 | 50.19 | 5,623,891 | -0.29(-0.57%) |
Oct 03, 2012 | 49.71 | 50.52 | 49.54 | 50.48 | 7,429,102 | +0.94(+1.90%) |
Oct 02, 2012 | 49.71 | 49.86 | 49.31 | 49.53 | 3,978,664 | +0.01(+0.01%) |