Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.08 | 69.16 | 67.75 | 68.63 | 5,665,598 | -0.40(-0.57%) |
Jan 30, 2014 | 69.70 | 69.90 | 68.93 | 69.02 | 5,564,335 | +0.32(+0.47%) |
Jan 29, 2014 | 68.84 | 69.18 | 68.42 | 68.70 | 6,320,008 | -0.35(-0.50%) |
Jan 28, 2014 | 68.68 | 69.04 | 68.58 | 69.04 | 5,385,784 | +0.46(+0.67%) |
Jan 27, 2014 | 69.28 | 69.62 | 68.47 | 68.58 | 6,901,564 | -0.84(-1.20%) |
Jan 24, 2014 | 70.32 | 70.40 | 69.38 | 69.42 | 7,292,070 | -1.16(-1.64%) |
Jan 23, 2014 | 70.90 | 71.01 | 70.34 | 70.58 | 5,904,574 | -0.76(-1.06%) |
Jan 22, 2014 | 71.53 | 71.60 | 70.98 | 71.34 | 4,487,802 | +0.30(+0.43%) |
Jan 21, 2014 | 72.40 | 72.49 | 70.37 | 71.03 | 8,024,653 | -0.97(-1.34%) |
Jan 17, 2014 | 70.27 | 72.00 | 72.00 | 72.00 | 14,064,577 | -0.42(-0.58%) |
Jan 16, 2014 | 72.63 | 72.84 | 72.14 | 72.42 | 3,613,246 | -0.40(-0.55%) |
Jan 15, 2014 | 72.73 | 72.84 | 72.58 | 72.82 | 2,813,814 | +0.09(+0.12%) |
Jan 14, 2014 | 72.32 | 72.78 | 71.80 | 72.73 | 5,023,609 | +0.50(+0.70%) |
Jan 13, 2014 | 73.25 | 73.89 | 72.09 | 72.23 | 4,869,475 | -1.65(-2.23%) |
Jan 10, 2014 | 73.70 | 73.97 | 73.02 | 73.88 | 4,856,549 | +0.29(+0.39%) |
Jan 09, 2014 | 73.70 | 73.89 | 73.17 | 73.59 | 3,263,702 | +0.09(+0.12%) |
Jan 08, 2014 | 73.59 | 73.71 | 73.08 | 73.51 | 4,198,565 | -0.06(-0.08%) |
Jan 07, 2014 | 73.39 | 74.15 | 73.36 | 73.56 | 4,698,090 | +0.24(+0.32%) |
Jan 06, 2014 | 74.61 | 74.71 | 72.95 | 73.33 | 5,384,319 | -0.97(-1.30%) |
Jan 03, 2014 | 74.57 | 74.90 | 74.26 | 74.29 | 5,161,452 | -0.17(-0.22%) |
Jan 02, 2014 | 75.40 | 75.60 | 74.10 | 74.46 | 3,881,670 | -1.27(-1.67%) |
Dec 31, 2013 | 75.62 | 75.72 | 75.72 | 75.72 | 2,467,805 | +0.12(+0.15%) |
Dec 30, 2013 | 75.63 | 75.71 | 75.37 | 75.61 | 2,046,148 | +0.14(+0.19%) |
Dec 27, 2013 | 75.67 | 75.73 | 75.36 | 75.47 | 4,764,545 | +0.04(+0.05%) |
Dec 26, 2013 | 75.20 | 75.60 | 74.98 | 75.43 | 2,925,487 | +0.15(+0.20%) |
Dec 24, 2013 | 75.04 | 75.31 | 74.89 | 75.28 | 1,255,078 | +0.36(+0.48%) |
Dec 23, 2013 | 74.80 | 75.00 | 74.55 | 74.92 | 2,991,144 | +0.45(+0.61%) |
Dec 20, 2013 | 74.31 | 75.35 | 74.23 | 74.46 | 11,605,883 | +0.11(+0.15%) |
Dec 19, 2013 | 74.03 | 74.40 | 73.79 | 74.36 | 3,481,067 | +0.14(+0.19%) |
Dec 18, 2013 | 73.60 | 74.25 | 72.96 | 74.21 | 5,862,532 | +0.72(+0.98%) |
Dec 17, 2013 | 73.71 | 73.94 | 73.28 | 73.49 | 4,427,454 | -0.11(-0.15%) |
Dec 16, 2013 | 73.25 | 73.79 | 73.24 | 73.60 | 4,324,743 | +0.54(+0.74%) |
Dec 13, 2013 | 72.82 | 73.34 | 72.53 | 73.06 | 3,764,129 | +0.31(+0.43%) |
Dec 12, 2013 | 72.61 | 73.14 | 72.61 | 72.75 | 3,195,748 | +0.06(+0.08%) |
Dec 11, 2013 | 73.47 | 73.56 | 72.55 | 72.69 | 4,176,841 | -0.62(-0.85%) |
Dec 10, 2013 | 73.61 | 73.80 | 73.18 | 73.31 | 3,051,833 | -0.44(-0.60%) |
Dec 09, 2013 | 74.25 | 74.25 | 73.48 | 73.75 | 3,293,472 | -0.06(-0.09%) |
Dec 06, 2013 | 73.78 | 74.17 | 73.46 | 73.82 | 5,170,503 | +0.58(+0.79%) |
Dec 05, 2013 | 73.12 | 73.56 | 73.12 | 73.24 | 3,093,015 | -0.06(-0.09%) |
Dec 04, 2013 | 73.41 | 73.68 | 72.61 | 73.30 | 3,121,292 | -0.13(-0.18%) |
Dec 03, 2013 | 73.83 | 73.89 | 73.14 | 73.43 | 3,605,226 | -0.31(-0.42%) |
Dec 02, 2013 | 73.61 | 74.15 | 73.60 | 73.74 | 3,242,867 | -0.04(-0.05%) |
Nov 29, 2013 | 74.01 | 74.25 | 73.77 | 73.78 | 1,778,504 | -0.12(-0.16%) |
Nov 27, 2013 | 73.72 | 74.10 | 73.52 | 73.89 | 2,608,311 | +0.18(+0.24%) |
Nov 26, 2013 | 73.01 | 73.76 | 73.01 | 73.71 | 5,538,983 | +0.77(+1.06%) |
Nov 25, 2013 | 73.65 | 73.67 | 72.92 | 72.94 | 3,079,238 | -0.55(-0.75%) |
Nov 22, 2013 | 73.10 | 73.51 | 72.68 | 73.49 | 2,795,142 | +0.61(+0.84%) |
Nov 21, 2013 | 72.32 | 72.98 | 72.21 | 72.88 | 3,139,705 | +0.72(+1.00%) |
Nov 20, 2013 | 72.67 | 72.74 | 72.14 | 72.16 | 2,953,429 | -0.43(-0.59%) |
Nov 19, 2013 | 72.91 | 73.04 | 72.42 | 72.58 | 3,334,509 | -0.40(-0.55%) |
Nov 18, 2013 | 72.94 | 73.32 | 72.76 | 72.99 | 3,392,151 | +0.25(+0.34%) |
Nov 15, 2013 | 72.86 | 73.05 | 72.32 | 72.74 | 5,666,611 | -0.02(-0.03%) |
Nov 14, 2013 | 72.62 | 73.19 | 72.26 | 72.76 | 8,440,676 | +0.40(+0.55%) |
Nov 13, 2013 | 71.08 | 72.38 | 71.01 | 72.37 | 5,392,769 | +0.87(+1.22%) |
Nov 12, 2013 | 70.86 | 71.68 | 70.73 | 71.49 | 4,914,183 | +0.39(+0.54%) |
Nov 11, 2013 | 71.27 | 71.48 | 70.97 | 71.11 | 5,884,525 | -0.24(-0.34%) |
Nov 08, 2013 | 70.53 | 71.53 | 70.53 | 71.35 | 5,425,754 | +0.74(+1.04%) |
Nov 07, 2013 | 71.28 | 71.57 | 70.57 | 70.61 | 4,103,094 | -0.37(-0.51%) |
Nov 06, 2013 | 71.84 | 72.04 | 70.75 | 70.98 | 5,708,348 | -0.86(-1.20%) |
Nov 05, 2013 | 71.16 | 72.10 | 70.91 | 71.84 | 5,455,683 | +0.30(+0.42%) |
Nov 04, 2013 | 70.74 | 71.55 | 70.65 | 71.54 | 4,202,065 | +1.19(+1.69%) |
Nov 01, 2013 | 70.39 | 70.78 | 70.01 | 70.35 | 4,111,245 | -0.01(-0.02%) |
Oct 31, 2013 | 70.08 | 70.90 | 69.72 | 70.36 | 5,880,037 | -0.03(-0.04%) |
Oct 30, 2013 | 70.34 | 70.76 | 70.20 | 70.39 | 5,550,205 | -0.02(-0.03%) |
Oct 29, 2013 | 70.06 | 70.48 | 69.23 | 70.41 | 8,827,962 | +0.39(+0.55%) |
Oct 28, 2013 | 68.36 | 70.75 | 68.36 | 70.02 | 8,253,470 | +1.55(+2.26%) |
Oct 25, 2013 | 69.24 | 69.47 | 67.44 | 68.48 | 7,265,199 | +0.80(+1.19%) |
Oct 24, 2013 | 67.45 | 68.33 | 67.45 | 67.68 | 6,696,693 | +0.39(+0.57%) |
Oct 23, 2013 | 66.98 | 67.35 | 66.77 | 67.29 | 3,705,192 | +0.13(+0.19%) |
Oct 22, 2013 | 67.30 | 67.93 | 67.07 | 67.16 | 4,185,376 | -0.01(-0.01%) |
Oct 21, 2013 | 66.68 | 67.28 | 66.56 | 67.17 | 5,276,020 | +0.56(+0.84%) |
Oct 18, 2013 | 66.11 | 66.61 | 65.85 | 66.61 | 4,424,689 | +0.77(+1.17%) |
Oct 17, 2013 | 65.33 | 65.90 | 65.20 | 65.83 | 2,729,536 | +0.42(+0.65%) |
Oct 16, 2013 | 64.86 | 65.51 | 64.82 | 65.41 | 3,640,609 | +0.75(+1.16%) |
Oct 15, 2013 | 64.73 | 65.58 | 64.59 | 64.66 | 4,389,970 | -0.06(-0.09%) |
Oct 14, 2013 | 64.70 | 64.95 | 64.57 | 64.72 | 3,187,799 | -0.29(-0.45%) |
Oct 11, 2013 | 64.61 | 65.03 | 64.61 | 65.01 | 2,549,230 | +0.35(+0.54%) |
Oct 10, 2013 | 64.02 | 64.69 | 63.68 | 64.66 | 3,547,628 | +1.13(+1.78%) |
Oct 09, 2013 | 63.87 | 63.92 | 63.35 | 63.53 | 3,426,635 | -0.16(-0.26%) |
Oct 08, 2013 | 64.37 | 64.58 | 63.67 | 63.69 | 2,988,760 | -0.79(-1.22%) |
Oct 07, 2013 | 64.61 | 64.85 | 64.12 | 64.48 | 2,374,182 | -0.69(-1.07%) |
Oct 04, 2013 | 64.57 | 65.23 | 64.20 | 65.18 | 3,146,863 | +0.64(+1.00%) |
Oct 03, 2013 | 65.24 | 65.28 | 64.32 | 64.53 | 4,423,182 | -0.85(-1.29%) |
Oct 02, 2013 | 65.36 | 65.49 | 65.05 | 65.38 | 3,559,246 | -0.37(-0.57%) |
Oct 01, 2013 | 65.48 | 65.78 | 65.44 | 65.75 | 2,514,496 | +0.31(+0.47%) |
Sep 30, 2013 | 64.95 | 65.80 | 64.78 | 65.44 | 3,402,097 | +0.09(+0.13%) |
Sep 27, 2013 | 65.53 | 65.68 | 65.00 | 65.35 | 3,337,619 | -0.39(-0.60%) |
Sep 26, 2013 | 65.30 | 65.75 | 65.23 | 65.75 | 3,817,699 | +0.57(+0.88%) |
Sep 25, 2013 | 65.31 | 65.48 | 64.93 | 65.18 | 3,552,033 | -0.19(-0.28%) |
Sep 24, 2013 | 65.32 | 65.88 | 65.20 | 65.36 | 4,020,392 | -0.02(-0.03%) |
Sep 23, 2013 | 65.55 | 65.60 | 64.72 | 65.38 | 4,459,257 | -0.19(-0.28%) |
Sep 20, 2013 | 65.69 | 65.98 | 65.48 | 65.57 | 7,429,362 | -0.11(-0.16%) |
Sep 19, 2013 | 65.14 | 65.93 | 65.04 | 65.68 | 4,385,317 | +0.52(+0.80%) |
Sep 18, 2013 | 64.45 | 65.25 | 64.28 | 65.15 | 5,609,527 | +0.77(+1.20%) |
Sep 17, 2013 | 64.19 | 64.60 | 63.92 | 64.38 | 3,289,186 | +0.21(+0.33%) |
Sep 16, 2013 | 64.39 | 64.75 | 64.12 | 64.17 | 4,874,532 | +0.67(+1.05%) |
Sep 13, 2013 | 63.58 | 63.74 | 63.34 | 63.50 | 2,168,506 | +0.05(+0.08%) |
Sep 12, 2013 | 63.64 | 63.94 | 63.39 | 63.45 | 3,054,809 | -0.11(-0.18%) |
Sep 11, 2013 | 63.09 | 63.68 | 62.98 | 63.56 | 3,859,016 | +0.49(+0.77%) |
Sep 10, 2013 | 62.73 | 63.17 | 62.64 | 63.08 | 3,931,643 | +0.67(+1.08%) |
Sep 09, 2013 | 62.25 | 62.50 | 62.20 | 62.40 | 2,886,265 | +0.27(+0.43%) |
Sep 06, 2013 | 62.35 | 62.58 | 61.64 | 62.14 | 2,599,022 | -0.04(-0.06%) |
Sep 05, 2013 | 61.98 | 62.50 | 61.92 | 62.17 | 1,995,872 | +0.19(+0.30%) |
Sep 04, 2013 | 61.64 | 62.31 | 61.51 | 61.99 | 3,048,333 | +0.42(+0.69%) |
Sep 03, 2013 | 61.76 | 61.95 | 61.38 | 61.57 | 2,780,609 | +0.27(+0.44%) |
Aug 30, 2013 | 61.42 | 61.54 | 61.01 | 61.29 | 3,451,096 | -0.09(-0.15%) |
Aug 29, 2013 | 61.22 | 62.00 | 61.12 | 61.39 | 2,127,469 | +0.05(+0.08%) |
Aug 28, 2013 | 61.46 | 61.66 | 61.30 | 61.34 | 2,742,792 | -0.14(-0.23%) |
Aug 27, 2013 | 61.93 | 62.00 | 61.31 | 61.48 | 4,782,136 | -0.97(-1.56%) |
Aug 26, 2013 | 62.42 | 62.98 | 62.42 | 62.45 | 3,096,957 | +0.02(+0.03%) |
Aug 23, 2013 | 62.25 | 62.63 | 62.22 | 62.43 | 2,526,492 | +0.15(+0.24%) |
Aug 22, 2013 | 61.67 | 62.53 | 61.59 | 62.28 | 4,011,158 | +0.62(+1.01%) |
Aug 21, 2013 | 61.78 | 62.02 | 61.52 | 61.66 | 5,835,729 | -0.15(-0.24%) |
Aug 20, 2013 | 61.67 | 62.13 | 61.53 | 61.81 | 3,079,128 | +0.16(+0.26%) |
Aug 19, 2013 | 61.46 | 61.77 | 61.41 | 61.65 | 3,745,322 | +0.02(+0.03%) |
Aug 16, 2013 | 61.48 | 61.94 | 61.47 | 61.63 | 3,941,353 | +0.06(+0.10%) |
Aug 15, 2013 | 61.80 | 61.82 | 61.16 | 61.57 | 6,668,099 | -0.62(-1.00%) |
Aug 14, 2013 | 62.21 | 62.43 | 62.11 | 62.19 | 3,424,706 | -0.18(-0.30%) |
Aug 13, 2013 | 62.48 | 62.58 | 62.13 | 62.37 | 3,350,338 | -0.04(-0.07%) |
Aug 12, 2013 | 62.21 | 62.53 | 62.15 | 62.42 | 3,038,639 | -0.03(-0.05%) |
Aug 09, 2013 | 62.67 | 62.78 | 62.27 | 62.45 | 2,570,639 | -0.22(-0.35%) |
Aug 08, 2013 | 62.71 | 62.92 | 62.45 | 62.67 | 2,853,484 | +0.17(+0.27%) |
Aug 07, 2013 | 62.35 | 62.57 | 62.13 | 62.49 | 2,868,507 | -0.05(-0.08%) |
Aug 06, 2013 | 62.45 | 63.07 | 62.39 | 62.54 | 3,724,725 | +0.06(+0.10%) |
Aug 05, 2013 | 62.32 | 62.77 | 62.30 | 62.48 | 2,934,013 | -0.04(-0.07%) |
Aug 02, 2013 | 62.33 | 62.57 | 62.15 | 62.52 | 3,176,941 | -0.09(-0.14%) |
Aug 01, 2013 | 62.13 | 62.93 | 62.13 | 62.61 | 4,150,739 | +0.88(+1.43%) |
Jul 31, 2013 | 61.43 | 62.32 | 61.43 | 61.73 | 4,761,814 | +0.28(+0.45%) |
Jul 30, 2013 | 61.82 | 62.03 | 61.37 | 61.45 | 4,487,738 | -0.28(-0.46%) |
Jul 29, 2013 | 61.69 | 61.90 | 61.61 | 61.73 | 3,917,584 | -0.13(-0.21%) |
Jul 26, 2013 | 61.47 | 61.95 | 61.34 | 61.86 | 3,967,341 | +0.11(+0.18%) |
Jul 25, 2013 | 61.81 | 62.00 | 61.37 | 61.75 | 4,486,381 | -0.11(-0.17%) |
Jul 24, 2013 | 62.47 | 62.62 | 61.80 | 61.85 | 5,231,569 | -0.38(-0.61%) |
Jul 23, 2013 | 62.37 | 62.58 | 61.62 | 62.23 | 4,417,570 | -0.07(-0.11%) |
Jul 22, 2013 | 62.59 | 62.67 | 62.16 | 62.30 | 4,142,790 | -0.33(-0.53%) |
Jul 19, 2013 | 62.52 | 62.64 | 62.15 | 62.64 | 4,465,449 | +0.16(+0.26%) |
Jul 18, 2013 | 61.67 | 62.80 | 61.60 | 62.47 | 6,683,122 | +0.88(+1.43%) |
Jul 17, 2013 | 61.46 | 61.72 | 61.34 | 61.59 | 3,900,662 | +0.45(+0.73%) |
Jul 16, 2013 | 60.80 | 61.20 | 60.62 | 61.14 | 5,839,058 | +0.36(+0.58%) |
Jul 15, 2013 | 60.90 | 61.38 | 60.77 | 60.79 | 8,710,130 | -0.46(-0.74%) |
Jul 12, 2013 | 61.58 | 62.22 | 60.79 | 61.24 | 21,565,552 | -3.79(-5.83%) |
Jul 11, 2013 | 64.89 | 65.27 | 64.76 | 65.03 | 4,846,669 | +0.86(+1.34%) |
Jul 10, 2013 | 63.74 | 64.74 | 63.59 | 64.17 | 5,126,634 | +0.36(+0.57%) |
Jul 09, 2013 | 63.04 | 64.74 | 63.04 | 63.81 | 7,952,267 | +0.98(+1.56%) |
Jul 08, 2013 | 62.58 | 63.14 | 62.47 | 62.83 | 4,011,107 | +0.58(+0.93%) |
Jul 05, 2013 | 61.64 | 62.38 | 61.61 | 62.25 | 2,810,188 | +0.98(+1.60%) |
Jul 03, 2013 | 61.40 | 61.50 | 61.04 | 61.27 | 1,720,128 | -0.32(-0.52%) |
Jul 02, 2013 | 61.78 | 62.21 | 61.35 | 61.59 | 2,992,386 | -0.31(-0.51%) |
Jul 01, 2013 | 61.81 | 62.34 | 61.78 | 61.90 | 3,594,982 | +0.41(+0.66%) |
Jun 28, 2013 | 61.85 | 62.20 | 61.49 | 61.50 | 4,600,887 | -0.43(-0.70%) |
Jun 27, 2013 | 61.88 | 62.08 | 61.60 | 61.93 | 4,222,311 | +0.48(+0.78%) |
Jun 26, 2013 | 61.38 | 61.81 | 61.31 | 61.46 | 3,223,986 | +0.50(+0.82%) |
Jun 25, 2013 | 61.03 | 61.18 | 60.65 | 60.96 | 3,746,689 | +0.32(+0.53%) |
Jun 24, 2013 | 60.43 | 61.36 | 60.23 | 60.64 | 4,882,679 | -0.10(-0.16%) |
Jun 21, 2013 | 60.87 | 61.06 | 60.38 | 60.74 | 6,577,653 | +0.37(+0.61%) |
Jun 20, 2013 | 61.03 | 61.04 | 60.01 | 60.37 | 5,926,897 | -1.05(-1.71%) |
Jun 19, 2013 | 62.24 | 62.34 | 61.38 | 61.42 | 4,256,426 | -0.75(-1.21%) |
Jun 18, 2013 | 61.73 | 62.45 | 61.71 | 62.17 | 4,101,243 | +0.63(+1.03%) |
Jun 17, 2013 | 61.47 | 61.73 | 61.13 | 61.54 | 4,498,163 | +0.45(+0.73%) |
Jun 14, 2013 | 61.32 | 61.74 | 60.87 | 61.09 | 3,523,283 | -0.29(-0.48%) |
Jun 13, 2013 | 60.81 | 61.50 | 60.53 | 61.39 | 3,208,827 | +0.58(+0.95%) |
Jun 12, 2013 | 61.31 | 61.46 | 60.55 | 60.81 | 3,896,770 | -0.10(-0.16%) |
Jun 11, 2013 | 60.97 | 61.34 | 60.80 | 60.91 | 3,485,307 | -0.50(-0.81%) |
Jun 10, 2013 | 61.54 | 61.56 | 61.12 | 61.41 | 2,956,371 | -0.01(-0.02%) |
Jun 07, 2013 | 60.60 | 61.51 | 60.52 | 61.42 | 5,950,859 | +1.14(+1.90%) |
Jun 06, 2013 | 60.24 | 60.48 | 59.88 | 60.28 | 5,510,278 | -0.14(-0.24%) |
Jun 05, 2013 | 60.99 | 61.09 | 60.22 | 60.42 | 5,844,361 | -0.71(-1.16%) |
Jun 04, 2013 | 61.34 | 61.76 | 61.00 | 61.13 | 4,858,270 | -0.21(-0.34%) |
Jun 03, 2013 | 61.07 | 61.46 | 60.89 | 61.34 | 5,888,721 | +0.25(+0.41%) |
May 31, 2013 | 61.39 | 61.71 | 61.07 | 61.09 | 5,742,651 | -0.33(-0.53%) |
May 30, 2013 | 61.45 | 61.71 | 61.38 | 61.41 | 4,053,385 | +0.01(+0.02%) |
May 29, 2013 | 61.41 | 61.59 | 61.20 | 61.40 | 4,649,247 | -0.29(-0.47%) |
May 28, 2013 | 62.03 | 62.22 | 61.42 | 61.69 | 5,893,836 | -0.06(-0.09%) |
May 24, 2013 | 61.67 | 61.80 | 61.43 | 61.75 | 5,044,470 | -0.34(-0.55%) |
May 23, 2013 | 62.30 | 62.45 | 61.87 | 62.09 | 7,252,254 | -0.59(-0.94%) |
May 22, 2013 | 63.10 | 63.67 | 62.42 | 62.68 | 5,894,237 | -0.46(-0.72%) |
May 21, 2013 | 62.97 | 63.59 | 62.94 | 63.14 | 4,088,109 | +0.16(+0.26%) |
May 20, 2013 | 63.02 | 63.18 | 62.83 | 62.97 | 3,712,767 | -0.11(-0.17%) |
May 17, 2013 | 62.55 | 63.11 | 62.49 | 63.08 | 4,838,343 | +0.60(+0.97%) |
May 16, 2013 | 62.86 | 63.04 | 62.37 | 62.47 | 4,381,271 | -0.53(-0.85%) |
May 15, 2013 | 62.82 | 63.07 | 62.65 | 63.01 | 4,970,143 | +0.40(+0.64%) |
May 13, 2013 | 62.68 | 62.85 | 62.44 | 62.61 | 2,613,622 | -0.21(-0.34%) |
May 10, 2013 | 62.69 | 63.17 | 62.66 | 62.82 | 3,663,583 | +0.08(+0.12%) |
May 09, 2013 | 62.94 | 63.29 | 62.60 | 62.74 | 6,942,308 | -0.13(-0.20%) |
May 08, 2013 | 62.42 | 63.53 | 62.03 | 62.87 | 8,933,990 | +0.26(+0.42%) |
May 07, 2013 | 61.74 | 62.82 | 61.66 | 62.61 | 6,873,222 | +1.14(+1.86%) |
May 06, 2013 | 60.82 | 61.83 | 60.78 | 61.47 | 4,614,943 | +0.67(+1.10%) |
May 03, 2013 | 60.68 | 61.05 | 60.26 | 60.80 | 4,916,023 | +0.54(+0.89%) |
May 02, 2013 | 59.91 | 60.34 | 59.88 | 60.26 | 5,050,559 | +0.36(+0.60%) |
May 01, 2013 | 60.61 | 60.66 | 59.78 | 59.90 | 4,776,282 | -0.72(-1.19%) |
Apr 30, 2013 | 61.01 | 61.01 | 60.46 | 60.62 | 6,085,746 | -0.30(-0.50%) |
Apr 29, 2013 | 60.57 | 61.06 | 60.45 | 60.92 | 4,249,216 | +0.40(+0.65%) |
Apr 26, 2013 | 60.28 | 60.72 | 60.32 | 60.53 | 4,626,467 | +0.20(+0.34%) |
Apr 25, 2013 | 59.71 | 60.65 | 59.45 | 60.32 | 6,832,864 | +1.36(+2.30%) |
Apr 24, 2013 | 59.18 | 59.28 | 58.70 | 58.97 | 6,212,731 | -0.17(-0.29%) |
Apr 23, 2013 | 58.88 | 59.31 | 58.62 | 59.14 | 5,280,910 | +0.34(+0.58%) |
Apr 22, 2013 | 58.62 | 58.92 | 58.08 | 58.80 | 4,829,228 | +0.19(+0.33%) |
Apr 19, 2013 | 58.39 | 58.92 | 58.20 | 58.61 | 4,411,156 | +0.44(+0.75%) |
Apr 18, 2013 | 58.65 | 58.75 | 57.87 | 58.17 | 5,931,616 | -0.11(-0.18%) |
Apr 17, 2013 | 58.54 | 58.61 | 57.97 | 58.27 | 4,411,091 | -0.49(-0.84%) |
Apr 16, 2013 | 58.52 | 58.78 | 58.26 | 58.77 | 3,350,855 | +0.57(+0.98%) |
Apr 15, 2013 | 59.30 | 59.38 | 58.17 | 58.20 | 5,207,319 | -1.22(-2.06%) |
Apr 12, 2013 | 59.43 | 59.59 | 59.24 | 59.42 | 3,529,543 | -0.13(-0.21%) |
Apr 11, 2013 | 59.79 | 59.87 | 59.44 | 59.55 | 5,364,290 | -0.17(-0.28%) |
Apr 10, 2013 | 59.13 | 59.90 | 59.09 | 59.72 | 4,882,094 | +0.71(+1.21%) |
Apr 09, 2013 | 58.97 | 59.19 | 58.59 | 59.00 | 4,481,133 | +0.23(+0.38%) |
Apr 08, 2013 | 59.03 | 59.11 | 58.51 | 58.78 | 4,330,361 | -0.22(-0.37%) |
Apr 05, 2013 | 58.48 | 59.07 | 58.14 | 58.99 | 4,292,829 | -0.09(-0.16%) |
Apr 04, 2013 | 58.94 | 59.22 | 58.80 | 59.09 | 3,866,786 | +0.24(+0.41%) |
Apr 03, 2013 | 59.33 | 59.38 | 58.69 | 58.85 | 5,680,014 | -0.42(-0.70%) |
Apr 02, 2013 | 59.21 | 59.56 | 59.09 | 59.26 | 5,852,579 | -0.39(-0.65%) |
Apr 01, 2013 | 60.60 | 60.70 | 59.55 | 59.65 | 4,191,655 | -1.01(-1.66%) |
Mar 28, 2013 | 60.14 | 60.68 | 60.03 | 60.66 | 4,955,001 | +0.33(+0.55%) |
Mar 27, 2013 | 59.91 | 60.41 | 59.78 | 60.33 | 3,698,954 | +0.28(+0.46%) |
Mar 26, 2013 | 59.92 | 60.08 | 59.69 | 60.05 | 4,510,037 | +0.30(+0.51%) |
Mar 25, 2013 | 60.01 | 60.05 | 59.40 | 59.75 | 5,777,901 | -0.11(-0.18%) |
Mar 22, 2013 | 58.83 | 59.93 | 58.80 | 59.86 | 6,611,365 | +1.24(+2.12%) |
Mar 21, 2013 | 59.17 | 59.43 | 58.38 | 58.61 | 8,249,122 | -0.73(-1.23%) |
Mar 20, 2013 | 59.44 | 60.00 | 59.20 | 59.34 | 7,484,391 | -0.74(-1.23%) |
Mar 19, 2013 | 60.42 | 60.62 | 59.90 | 60.08 | 5,154,813 | -0.25(-0.41%) |
Mar 18, 2013 | 59.89 | 60.46 | 59.74 | 60.33 | 4,778,105 | -0.03(-0.05%) |
Mar 15, 2013 | 60.13 | 60.49 | 60.01 | 60.36 | 7,108,376 | -0.11(-0.19%) |
Mar 14, 2013 | 60.18 | 60.52 | 60.15 | 60.47 | 4,835,618 | +0.32(+0.53%) |
Mar 13, 2013 | 59.69 | 60.25 | 59.66 | 60.15 | 4,086,245 | +0.46(+0.77%) |
Mar 12, 2013 | 59.88 | 59.99 | 59.40 | 59.69 | 3,544,974 | -0.11(-0.18%) |
Mar 11, 2013 | 59.55 | 59.99 | 59.55 | 59.80 | 3,957,679 | +0.17(+0.28%) |
Mar 08, 2013 | 59.81 | 59.85 | 59.49 | 59.63 | 3,153,709 | +0.10(+0.17%) |
Mar 07, 2013 | 59.63 | 59.78 | 59.31 | 59.53 | 3,405,302 | -0.09(-0.15%) |
Mar 06, 2013 | 59.69 | 59.84 | 59.47 | 59.62 | 4,562,263 | +0.25(+0.43%) |
Mar 05, 2013 | 58.78 | 59.64 | 58.70 | 59.37 | 5,071,413 | +0.80(+1.37%) |
Mar 04, 2013 | 58.51 | 58.58 | 58.19 | 58.56 | 3,877,961 | +0.04(+0.07%) |
Mar 01, 2013 | 58.30 | 58.61 | 58.11 | 58.52 | 3,857,238 | +0.16(+0.27%) |
Feb 28, 2013 | 58.59 | 58.61 | 58.37 | 58.37 | 5,302,679 | -0.13(-0.22%) |
Feb 27, 2013 | 57.79 | 58.68 | 57.75 | 58.49 | 5,686,142 | +0.63(+1.09%) |
Feb 26, 2013 | 58.14 | 58.27 | 57.56 | 57.87 | 5,390,706 | +0.00(+0.00%) |
Feb 25, 2013 | 58.81 | 59.09 | 57.87 | 57.87 | 5,659,932 | -0.71(-1.21%) |
Feb 22, 2013 | 58.60 | 58.75 | 58.38 | 58.57 | 3,390,722 | +0.23(+0.40%) |
Feb 21, 2013 | 58.52 | 58.71 | 58.10 | 58.34 | 7,119,022 | -0.41(-0.70%) |
Feb 20, 2013 | 59.33 | 59.36 | 58.75 | 58.75 | 6,357,478 | -0.67(-1.12%) |
Feb 19, 2013 | 58.53 | 59.49 | 58.52 | 59.41 | 7,765,146 | +0.90(+1.53%) |
Feb 15, 2013 | 58.28 | 58.96 | 58.03 | 58.52 | 7,109,174 | +0.55(+0.96%) |
Feb 14, 2013 | 57.61 | 58.06 | 57.40 | 57.96 | 5,366,157 | +0.13(+0.23%) |
Feb 13, 2013 | 57.79 | 57.96 | 57.75 | 57.83 | 4,177,879 | +0.13(+0.23%) |
Feb 12, 2013 | 58.23 | 58.24 | 57.64 | 57.70 | 5,623,293 | -0.27(-0.46%) |
Feb 11, 2013 | 57.56 | 57.99 | 57.56 | 57.96 | 4,370,903 | +0.22(+0.38%) |
Feb 08, 2013 | 57.30 | 57.80 | 57.24 | 57.75 | 5,428,787 | +0.41(+0.71%) |
Feb 07, 2013 | 56.68 | 57.35 | 56.55 | 57.34 | 6,565,694 | +0.62(+1.10%) |
Feb 06, 2013 | 56.37 | 56.75 | 56.27 | 56.72 | 5,326,224 | +0.70(+1.25%) |
Feb 04, 2013 | 55.80 | 56.25 | 55.73 | 56.01 | 5,812,174 | -0.04(-0.08%) |