Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.73 | 57.60 | 56.16 | 57.17 | 17,416,970 | -0.19(-0.33%) |
Jan 30, 2014 | 58.24 | 58.24 | 57.29 | 57.36 | 12,663,138 | -0.57(-0.99%) |
Jan 29, 2014 | 58.80 | 58.80 | 57.74 | 57.94 | 18,014,186 | -1.10(-1.86%) |
Jan 28, 2014 | 58.70 | 59.34 | 58.53 | 59.03 | 13,481,690 | +0.48(+0.82%) |
Jan 27, 2014 | 59.13 | 59.17 | 58.52 | 58.55 | 13,930,683 | -0.53(-0.90%) |
Jan 24, 2014 | 59.20 | 60.97 | 58.99 | 59.08 | 27,057,786 | +0.70(+1.20%) |
Jan 23, 2014 | 58.73 | 58.93 | 58.29 | 58.38 | 16,967,076 | -0.74(-1.25%) |
Jan 22, 2014 | 59.38 | 59.61 | 58.99 | 59.12 | 11,331,430 | -0.26(-0.44%) |
Jan 21, 2014 | 59.69 | 59.78 | 58.91 | 59.38 | 17,707,494 | +0.22(+0.38%) |
Jan 17, 2014 | 59.56 | 59.16 | 59.16 | 59.16 | 18,403,482 | -0.50(-0.84%) |
Jan 16, 2014 | 59.73 | 59.86 | 59.44 | 59.66 | 15,761,278 | -0.17(-0.28%) |
Jan 15, 2014 | 59.89 | 60.12 | 59.43 | 59.83 | 11,101,484 | -0.06(-0.10%) |
Jan 14, 2014 | 59.29 | 59.93 | 59.29 | 59.89 | 11,792,167 | +0.64(+1.07%) |
Jan 13, 2014 | 59.26 | 59.62 | 59.02 | 59.26 | 12,477,242 | -0.21(-0.36%) |
Jan 10, 2014 | 59.69 | 59.91 | 59.40 | 59.47 | 11,412,696 | -0.09(-0.15%) |
Jan 09, 2014 | 59.65 | 59.84 | 59.27 | 59.56 | 14,628,221 | +0.13(+0.22%) |
Jan 08, 2014 | 59.97 | 60.10 | 59.29 | 59.43 | 18,163,286 | -0.87(-1.45%) |
Jan 07, 2014 | 59.77 | 60.42 | 59.71 | 60.30 | 9,665,239 | +0.58(+0.97%) |
Jan 06, 2014 | 59.70 | 59.97 | 59.47 | 59.72 | 9,732,565 | +0.14(+0.24%) |
Jan 03, 2014 | 59.81 | 59.88 | 59.39 | 59.58 | 9,351,647 | -0.07(-0.11%) |
Jan 02, 2014 | 60.23 | 60.26 | 59.49 | 59.65 | 9,415,021 | -0.64(-1.07%) |
Dec 31, 2013 | 60.60 | 60.29 | 60.29 | 60.29 | 7,784,531 | -0.44(-0.72%) |
Dec 30, 2013 | 60.73 | 60.77 | 60.41 | 60.73 | 5,581,808 | -0.01(-0.01%) |
Dec 27, 2013 | 60.80 | 61.09 | 60.63 | 60.74 | 5,409,122 | +0.19(+0.31%) |
Dec 26, 2013 | 60.35 | 60.65 | 60.20 | 60.55 | 7,219,688 | +0.33(+0.55%) |
Dec 24, 2013 | 60.23 | 60.44 | 60.17 | 60.22 | 3,914,533 | +0.00(+0.00%) |
Dec 23, 2013 | 60.83 | 60.83 | 60.00 | 60.22 | 11,684,052 | -0.39(-0.65%) |
Dec 20, 2013 | 60.71 | 61.13 | 60.60 | 60.61 | 17,835,848 | -0.04(-0.07%) |
Dec 19, 2013 | 60.74 | 60.94 | 60.37 | 60.66 | 8,623,634 | -0.36(-0.58%) |
Dec 18, 2013 | 60.15 | 61.04 | 59.60 | 61.01 | 16,246,655 | +1.09(+1.82%) |
Dec 17, 2013 | 60.57 | 60.62 | 59.76 | 59.92 | 15,398,255 | -0.58(-0.95%) |
Dec 16, 2013 | 61.26 | 61.52 | 60.43 | 60.50 | 11,596,225 | -0.50(-0.83%) |
Dec 13, 2013 | 60.98 | 61.07 | 60.40 | 61.00 | 10,048,152 | +0.05(+0.08%) |
Dec 12, 2013 | 62.08 | 62.11 | 60.68 | 60.95 | 13,715,206 | -1.27(-2.05%) |
Dec 11, 2013 | 62.02 | 62.58 | 61.92 | 62.23 | 13,215,926 | +0.27(+0.44%) |
Dec 10, 2013 | 62.51 | 62.53 | 61.79 | 61.95 | 9,955,778 | -0.84(-1.33%) |
Dec 09, 2013 | 62.57 | 62.91 | 62.46 | 62.79 | 9,985,366 | +0.19(+0.31%) |
Dec 06, 2013 | 61.64 | 62.60 | 61.60 | 62.60 | 9,716,146 | +1.36(+2.21%) |
Dec 05, 2013 | 61.76 | 61.80 | 60.95 | 61.24 | 11,043,667 | -0.49(-0.79%) |
Dec 04, 2013 | 61.75 | 61.83 | 61.17 | 61.73 | 9,168,357 | -0.36(-0.57%) |
Dec 03, 2013 | 61.69 | 62.15 | 61.72 | 62.09 | 10,171,674 | +0.36(+0.59%) |
Dec 02, 2013 | 62.24 | 62.32 | 61.54 | 61.72 | 10,123,087 | -0.65(-1.04%) |
Nov 29, 2013 | 62.78 | 63.11 | 62.32 | 62.37 | 6,689,734 | -0.04(-0.07%) |
Nov 27, 2013 | 62.86 | 62.87 | 62.23 | 62.42 | 6,622,985 | -0.27(-0.43%) |
Nov 26, 2013 | 63.10 | 63.51 | 62.69 | 62.69 | 9,540,355 | -0.57(-0.90%) |
Nov 25, 2013 | 62.92 | 63.56 | 62.84 | 63.26 | 13,036,781 | +0.34(+0.54%) |
Nov 22, 2013 | 62.60 | 62.95 | 62.38 | 62.91 | 10,040,757 | +0.21(+0.33%) |
Nov 21, 2013 | 62.83 | 62.87 | 62.59 | 62.71 | 8,709,324 | -0.01(-0.02%) |
Nov 20, 2013 | 62.44 | 62.94 | 62.39 | 62.72 | 10,371,009 | +0.26(+0.41%) |
Nov 19, 2013 | 62.44 | 62.65 | 62.37 | 62.46 | 10,691,476 | -0.17(-0.27%) |
Nov 18, 2013 | 62.80 | 62.91 | 62.34 | 62.63 | 11,486,936 | -0.20(-0.32%) |
Nov 15, 2013 | 62.34 | 62.89 | 62.33 | 62.83 | 13,058,514 | +0.39(+0.62%) |
Nov 14, 2013 | 61.79 | 62.55 | 61.79 | 62.45 | 10,233,390 | +0.61(+0.98%) |
Nov 13, 2013 | 61.15 | 61.84 | 61.07 | 61.84 | 10,225,209 | +0.52(+0.85%) |
Nov 12, 2013 | 60.90 | 61.50 | 60.82 | 61.32 | 11,074,278 | +0.40(+0.66%) |
Nov 11, 2013 | 60.99 | 61.23 | 60.74 | 60.92 | 8,302,092 | -0.19(-0.30%) |
Nov 08, 2013 | 60.94 | 61.15 | 60.49 | 61.11 | 13,189,758 | +0.14(+0.23%) |
Nov 07, 2013 | 61.40 | 61.54 | 60.81 | 60.97 | 13,620,786 | -0.36(-0.59%) |
Nov 06, 2013 | 60.46 | 61.54 | 60.23 | 61.33 | 12,761,344 | +1.02(+1.69%) |
Nov 05, 2013 | 60.09 | 60.54 | 59.88 | 60.31 | 6,655,750 | +0.07(+0.12%) |
Nov 04, 2013 | 60.33 | 60.53 | 59.92 | 60.23 | 7,372,380 | +0.13(+0.22%) |
Nov 01, 2013 | 59.75 | 60.24 | 59.72 | 60.10 | 9,184,726 | +0.30(+0.50%) |
Oct 31, 2013 | 60.14 | 60.43 | 59.78 | 59.80 | 10,497,916 | -0.57(-0.94%) |
Oct 30, 2013 | 61.12 | 61.14 | 60.16 | 60.37 | 8,753,593 | -0.70(-1.14%) |
Oct 29, 2013 | 60.33 | 61.19 | 60.06 | 61.07 | 12,785,094 | +0.86(+1.43%) |
Oct 28, 2013 | 59.33 | 60.63 | 59.21 | 60.21 | 13,221,286 | +0.96(+1.63%) |
Oct 25, 2013 | 59.66 | 59.78 | 58.89 | 59.25 | 12,974,750 | -0.45(-0.76%) |
Oct 24, 2013 | 59.82 | 59.95 | 59.43 | 59.70 | 10,007,083 | -0.22(-0.37%) |
Oct 23, 2013 | 59.50 | 60.17 | 59.43 | 59.92 | 12,081,203 | +0.39(+0.66%) |
Oct 22, 2013 | 58.74 | 59.70 | 58.71 | 59.53 | 12,864,754 | +1.04(+1.79%) |
Oct 21, 2013 | 58.71 | 58.74 | 58.09 | 58.49 | 8,710,045 | -0.33(-0.55%) |
Oct 18, 2013 | 58.80 | 58.93 | 58.35 | 58.81 | 10,745,924 | -0.01(-0.01%) |
Oct 17, 2013 | 57.91 | 58.86 | 57.75 | 58.82 | 11,706,545 | +0.80(+1.38%) |
Oct 16, 2013 | 57.29 | 58.13 | 57.22 | 58.02 | 8,828,163 | +0.99(+1.74%) |
Oct 15, 2013 | 57.60 | 57.77 | 56.91 | 57.03 | 15,230,634 | -0.84(-1.45%) |
Oct 14, 2013 | 57.33 | 57.90 | 57.27 | 57.86 | 8,607,974 | +0.19(+0.33%) |
Oct 11, 2013 | 57.32 | 57.68 | 57.18 | 57.67 | 8,276,578 | +0.43(+0.76%) |
Oct 10, 2013 | 56.89 | 57.26 | 56.70 | 57.24 | 13,773,002 | +0.69(+1.22%) |
Oct 09, 2013 | 56.28 | 56.70 | 55.92 | 56.55 | 11,522,030 | +0.46(+0.81%) |
Oct 08, 2013 | 56.14 | 56.58 | 55.89 | 56.09 | 13,140,587 | +0.50(+0.90%) |
Oct 07, 2013 | 55.60 | 55.92 | 55.47 | 55.59 | 8,661,845 | -0.27(-0.49%) |
Oct 04, 2013 | 55.84 | 55.94 | 55.49 | 55.86 | 6,783,132 | +0.13(+0.24%) |
Oct 03, 2013 | 55.77 | 55.95 | 55.26 | 55.73 | 12,589,431 | -0.07(-0.12%) |
Oct 02, 2013 | 55.78 | 55.95 | 55.42 | 55.80 | 11,547,705 | -0.17(-0.30%) |
Oct 01, 2013 | 55.50 | 56.22 | 55.44 | 55.97 | 10,972,225 | +0.42(+0.75%) |
Sep 30, 2013 | 56.44 | 56.70 | 55.37 | 55.55 | 20,433,720 | -1.19(-2.10%) |
Sep 27, 2013 | 57.14 | 57.14 | 56.42 | 56.74 | 8,922,407 | -0.62(-1.08%) |
Sep 26, 2013 | 57.25 | 57.42 | 57.04 | 57.36 | 6,300,133 | +0.24(+0.42%) |
Sep 25, 2013 | 57.94 | 58.05 | 57.11 | 57.11 | 10,294,245 | -0.66(-1.14%) |
Sep 24, 2013 | 58.03 | 58.41 | 57.75 | 57.78 | 10,184,360 | -0.49(-0.83%) |
Sep 23, 2013 | 58.20 | 58.48 | 57.84 | 58.26 | 8,533,966 | -0.08(-0.14%) |
Sep 20, 2013 | 58.86 | 58.92 | 58.34 | 58.34 | 15,199,159 | -0.54(-0.91%) |
Sep 19, 2013 | 59.16 | 59.18 | 58.63 | 58.88 | 11,084,795 | -0.13(-0.22%) |
Sep 18, 2013 | 58.10 | 59.14 | 57.71 | 59.01 | 14,107,925 | +0.34(+0.58%) |
Sep 17, 2013 | 58.76 | 58.97 | 58.52 | 58.66 | 7,426,801 | -0.24(-0.41%) |
Sep 16, 2013 | 58.83 | 58.94 | 58.09 | 58.91 | 10,266,356 | +0.82(+1.40%) |
Sep 13, 2013 | 57.64 | 58.19 | 57.62 | 58.09 | 6,659,838 | +0.58(+1.01%) |
Sep 12, 2013 | 57.61 | 57.91 | 57.44 | 57.51 | 9,450,471 | -0.01(-0.01%) |
Sep 11, 2013 | 56.78 | 57.52 | 56.77 | 57.52 | 9,591,849 | +0.24(+0.41%) |
Sep 10, 2013 | 57.69 | 57.79 | 57.16 | 57.28 | 9,049,501 | -0.15(-0.27%) |
Sep 09, 2013 | 56.86 | 57.47 | 56.86 | 57.44 | 8,117,994 | +0.74(+1.31%) |
Sep 06, 2013 | 56.67 | 57.03 | 56.14 | 56.70 | 9,494,684 | +0.01(+0.01%) |
Sep 05, 2013 | 57.01 | 57.05 | 56.46 | 56.69 | 9,690,595 | -0.26(-0.45%) |
Sep 04, 2013 | 56.97 | 57.14 | 56.67 | 56.95 | 8,206,850 | -0.19(-0.33%) |
Sep 03, 2013 | 57.52 | 57.63 | 56.91 | 57.14 | 9,162,875 | -0.10(-0.18%) |
Aug 30, 2013 | 56.97 | 57.37 | 54.09 | 57.24 | 12,300,802 | +0.43(+0.75%) |
Aug 29, 2013 | 56.41 | 57.20 | 56.16 | 56.81 | 7,860,339 | +0.34(+0.60%) |
Aug 28, 2013 | 57.22 | 57.22 | 56.47 | 56.47 | 12,229,213 | -0.82(-1.44%) |
Aug 27, 2013 | 57.22 | 57.58 | 56.83 | 57.30 | 9,595,895 | -0.42(-0.73%) |
Aug 26, 2013 | 58.73 | 58.77 | 57.71 | 57.72 | 8,687,547 | -1.08(-1.84%) |
Aug 23, 2013 | 58.69 | 58.84 | 58.49 | 58.80 | 7,115,475 | +0.18(+0.30%) |
Aug 22, 2013 | 58.28 | 58.83 | 57.96 | 58.62 | 8,538,056 | +0.29(+0.49%) |
Aug 21, 2013 | 58.42 | 58.88 | 58.09 | 58.33 | 10,057,370 | -0.11(-0.19%) |
Aug 20, 2013 | 58.58 | 58.86 | 58.26 | 58.44 | 7,038,188 | -0.04(-0.08%) |
Aug 19, 2013 | 58.52 | 58.86 | 58.36 | 58.49 | 8,093,854 | -0.23(-0.39%) |
Aug 16, 2013 | 58.99 | 59.15 | 58.72 | 58.72 | 12,861,581 | -0.43(-0.72%) |
Aug 15, 2013 | 59.49 | 59.58 | 58.91 | 59.14 | 10,089,134 | -0.57(-0.95%) |
Aug 14, 2013 | 60.02 | 60.10 | 59.66 | 59.71 | 7,031,754 | -0.30(-0.50%) |
Aug 13, 2013 | 60.10 | 60.25 | 59.77 | 60.01 | 6,717,328 | +0.03(+0.05%) |
Aug 12, 2013 | 59.69 | 60.06 | 59.55 | 59.98 | 6,698,066 | -0.01(-0.02%) |
Aug 09, 2013 | 60.20 | 60.30 | 59.66 | 59.99 | 8,338,500 | -0.39(-0.65%) |
Aug 08, 2013 | 60.34 | 60.55 | 59.90 | 60.38 | 8,447,667 | +0.15(+0.26%) |
Aug 07, 2013 | 59.83 | 60.41 | 59.80 | 60.23 | 7,925,092 | +0.16(+0.27%) |
Aug 06, 2013 | 59.74 | 60.24 | 59.74 | 60.07 | 8,182,047 | +0.25(+0.42%) |
Aug 05, 2013 | 59.56 | 60.00 | 59.49 | 59.82 | 6,345,065 | +0.08(+0.14%) |
Aug 02, 2013 | 59.83 | 59.89 | 59.20 | 59.74 | 9,019,103 | -0.26(-0.43%) |
Aug 01, 2013 | 59.98 | 60.43 | 59.68 | 59.99 | 14,593,597 | +0.98(+1.67%) |
Jul 31, 2013 | 59.11 | 59.83 | 58.91 | 59.01 | 16,134,770 | -0.10(-0.17%) |
Jul 30, 2013 | 59.15 | 59.45 | 58.90 | 59.11 | 8,755,452 | +0.26(+0.44%) |
Jul 29, 2013 | 58.86 | 59.12 | 58.83 | 58.86 | 5,973,055 | -0.22(-0.37%) |
Jul 26, 2013 | 58.80 | 59.10 | 58.34 | 59.08 | 8,905,194 | -0.01(-0.02%) |
Jul 25, 2013 | 58.80 | 59.21 | 58.67 | 59.09 | 8,491,080 | +0.10(+0.17%) |
Jul 24, 2013 | 59.49 | 59.52 | 58.89 | 58.99 | 7,631,207 | -0.50(-0.84%) |
Jul 23, 2013 | 59.69 | 59.81 | 59.36 | 59.49 | 5,867,225 | -0.20(-0.33%) |
Jul 22, 2013 | 59.68 | 59.86 | 59.45 | 59.69 | 6,550,362 | -0.11(-0.18%) |
Jul 19, 2013 | 59.05 | 59.83 | 58.83 | 59.80 | 10,700,137 | +0.79(+1.33%) |
Jul 18, 2013 | 58.81 | 59.34 | 58.81 | 59.01 | 7,519,586 | +0.19(+0.32%) |
Jul 17, 2013 | 59.15 | 59.41 | 58.80 | 58.82 | 9,080,874 | -0.24(-0.41%) |
Jul 16, 2013 | 59.32 | 59.35 | 59.02 | 59.06 | 15,366,543 | -0.39(-0.66%) |
Jul 15, 2013 | 59.35 | 59.51 | 58.97 | 59.45 | 13,744,224 | -0.03(-0.05%) |
Jul 12, 2013 | 58.84 | 59.55 | 58.84 | 59.48 | 17,257,558 | +0.57(+0.97%) |
Jul 11, 2013 | 58.75 | 59.07 | 58.56 | 58.91 | 12,593,107 | +0.71(+1.22%) |
Jul 10, 2013 | 58.10 | 58.43 | 57.84 | 58.21 | 9,467,986 | +0.17(+0.29%) |
Jul 09, 2013 | 57.67 | 58.28 | 57.45 | 58.04 | 15,708,997 | +0.59(+1.03%) |
Jul 08, 2013 | 57.29 | 57.68 | 57.26 | 57.45 | 15,291,384 | +0.31(+0.54%) |
Jul 05, 2013 | 57.54 | 57.64 | 56.73 | 57.14 | 9,961,295 | -0.17(-0.29%) |
Jul 03, 2013 | 57.10 | 57.44 | 56.48 | 57.31 | 7,331,740 | +0.09(+0.17%) |
Jul 02, 2013 | 56.86 | 57.34 | 56.68 | 57.21 | 14,023,518 | +0.31(+0.54%) |
Jul 01, 2013 | 56.18 | 57.22 | 56.16 | 56.91 | 9,184,949 | +0.75(+1.34%) |
Jun 28, 2013 | 56.62 | 56.85 | 56.09 | 56.16 | 13,529,087 | -0.50(-0.88%) |
Jun 27, 2013 | 56.86 | 57.17 | 56.58 | 56.65 | 20,197,394 | +0.20(+0.35%) |
Jun 26, 2013 | 56.33 | 56.59 | 56.18 | 56.46 | 10,048,446 | +0.52(+0.93%) |
Jun 25, 2013 | 56.24 | 56.34 | 55.65 | 55.94 | 10,846,695 | +0.08(+0.14%) |
Jun 24, 2013 | 56.13 | 56.48 | 55.54 | 55.86 | 17,224,526 | -0.62(-1.10%) |
Jun 21, 2013 | 55.62 | 56.55 | 55.21 | 56.48 | 27,499,342 | +1.59(+2.90%) |
Jun 20, 2013 | 56.32 | 56.41 | 54.78 | 54.89 | 21,329,140 | -1.72(-3.04%) |
Jun 19, 2013 | 57.66 | 57.97 | 56.59 | 56.61 | 10,178,772 | -1.04(-1.81%) |
Jun 18, 2013 | 57.59 | 57.79 | 57.40 | 57.65 | 8,297,169 | +0.06(+0.10%) |
Jun 17, 2013 | 57.08 | 57.97 | 57.08 | 57.59 | 10,094,814 | +0.68(+1.19%) |
Jun 14, 2013 | 57.25 | 57.47 | 56.65 | 56.92 | 9,358,074 | -0.29(-0.51%) |
Jun 13, 2013 | 56.56 | 57.40 | 56.27 | 57.21 | 9,499,367 | +0.61(+1.07%) |
Jun 12, 2013 | 57.36 | 57.54 | 56.51 | 56.60 | 10,740,421 | -0.38(-0.67%) |
Jun 11, 2013 | 56.66 | 57.44 | 56.49 | 56.98 | 9,296,742 | +0.04(+0.06%) |
Jun 10, 2013 | 56.67 | 57.05 | 56.35 | 56.95 | 12,294,118 | +0.23(+0.41%) |
Jun 07, 2013 | 56.49 | 57.10 | 56.36 | 56.71 | 10,747,827 | +0.68(+1.21%) |
Jun 06, 2013 | 55.84 | 56.14 | 55.31 | 56.03 | 15,217,907 | +0.12(+0.21%) |
Jun 05, 2013 | 56.22 | 56.32 | 55.89 | 55.92 | 12,100,969 | -0.52(-0.92%) |
Jun 04, 2013 | 56.68 | 57.24 | 55.98 | 56.43 | 15,600,634 | -0.21(-0.37%) |
Jun 03, 2013 | 56.07 | 56.68 | 55.52 | 56.65 | 16,071,126 | +0.66(+1.17%) |
May 31, 2013 | 57.47 | 57.48 | 55.98 | 55.99 | 22,571,114 | -1.70(-2.95%) |
May 30, 2013 | 57.55 | 58.27 | 57.55 | 57.69 | 20,237,300 | +0.14(+0.24%) |
May 29, 2013 | 58.47 | 58.54 | 57.53 | 57.55 | 13,699,306 | -1.43(-2.42%) |
May 28, 2013 | 59.85 | 59.91 | 58.91 | 58.98 | 19,705,540 | -0.74(-1.25%) |
May 24, 2013 | 59.72 | 60.07 | 59.40 | 59.72 | 35,072,036 | +2.32(+4.04%) |
May 23, 2013 | 57.09 | 57.70 | 57.06 | 57.40 | 9,748,470 | -0.09(-0.15%) |
May 22, 2013 | 57.51 | 58.12 | 57.35 | 57.49 | 12,165,106 | +0.01(+0.03%) |
May 21, 2013 | 57.75 | 57.78 | 57.05 | 57.48 | 10,114,542 | -0.21(-0.37%) |
May 20, 2013 | 58.34 | 58.34 | 57.46 | 57.69 | 10,018,034 | -0.68(-1.16%) |
May 17, 2013 | 58.29 | 58.48 | 57.85 | 58.37 | 11,721,929 | -0.13(-0.22%) |
May 16, 2013 | 58.71 | 58.89 | 58.27 | 58.50 | 11,057,674 | -0.35(-0.59%) |
May 15, 2013 | 57.97 | 59.08 | 57.97 | 58.85 | 15,292,075 | +1.52(+2.66%) |
May 13, 2013 | 57.27 | 57.60 | 57.20 | 57.32 | 7,430,909 | -0.12(-0.22%) |
May 10, 2013 | 57.19 | 57.47 | 57.06 | 57.45 | 8,449,997 | +0.40(+0.70%) |
May 09, 2013 | 57.31 | 57.54 | 56.91 | 57.05 | 9,856,663 | -0.17(-0.29%) |
May 08, 2013 | 56.82 | 57.27 | 56.33 | 57.21 | 16,543,895 | +0.36(+0.64%) |
May 07, 2013 | 56.88 | 57.04 | 56.36 | 56.85 | 13,125,937 | +0.14(+0.24%) |
May 06, 2013 | 56.92 | 57.19 | 56.54 | 56.71 | 9,876,739 | -0.32(-0.56%) |
May 03, 2013 | 56.97 | 57.21 | 56.72 | 57.03 | 10,810,196 | +0.31(+0.55%) |
May 02, 2013 | 56.45 | 57.10 | 56.27 | 56.72 | 9,991,912 | +0.56(+1.00%) |
May 01, 2013 | 56.04 | 56.73 | 55.96 | 56.16 | 11,500,676 | +0.16(+0.29%) |
Apr 30, 2013 | 56.79 | 56.81 | 55.87 | 56.00 | 13,237,660 | -0.66(-1.17%) |
Apr 29, 2013 | 56.57 | 56.88 | 56.33 | 56.66 | 9,100,032 | +0.42(+0.75%) |
Apr 26, 2013 | 55.96 | 56.33 | 55.86 | 56.24 | 12,022,387 | +0.38(+0.68%) |
Apr 25, 2013 | 56.65 | 56.65 | 55.69 | 55.86 | 20,157,396 | -0.39(-0.70%) |
Apr 24, 2013 | 57.98 | 58.07 | 56.11 | 56.25 | 35,244,456 | -3.51(-5.88%) |
Apr 23, 2013 | 58.98 | 59.77 | 58.30 | 59.77 | 17,518,208 | +0.83(+1.40%) |
Apr 22, 2013 | 58.88 | 59.08 | 58.74 | 58.94 | 10,400,029 | -0.02(-0.04%) |
Apr 19, 2013 | 58.20 | 59.16 | 58.07 | 58.96 | 18,157,292 | +1.13(+1.95%) |
Apr 18, 2013 | 57.27 | 58.06 | 57.25 | 57.83 | 15,047,956 | +0.59(+1.02%) |
Apr 17, 2013 | 57.91 | 58.03 | 57.09 | 57.25 | 15,142,637 | -0.75(-1.30%) |
Apr 16, 2013 | 57.80 | 58.08 | 57.47 | 58.00 | 12,935,342 | +0.33(+0.57%) |
Apr 15, 2013 | 57.78 | 58.54 | 57.64 | 57.67 | 15,021,948 | -0.31(-0.54%) |
Apr 12, 2013 | 57.57 | 58.41 | 57.54 | 57.99 | 12,959,584 | +0.30(+0.51%) |
Apr 11, 2013 | 57.47 | 58.02 | 57.44 | 57.69 | 16,341,020 | +0.31(+0.54%) |
Apr 10, 2013 | 56.83 | 57.56 | 56.79 | 57.38 | 10,976,328 | +0.71(+1.25%) |
Apr 09, 2013 | 57.07 | 57.12 | 56.53 | 56.67 | 9,336,561 | -0.38(-0.67%) |
Apr 08, 2013 | 56.54 | 57.12 | 56.39 | 57.05 | 8,679,041 | +0.41(+0.72%) |
Apr 05, 2013 | 56.39 | 56.77 | 56.36 | 56.65 | 9,067,157 | -0.22(-0.39%) |
Apr 04, 2013 | 56.71 | 57.19 | 56.66 | 56.87 | 12,112,501 | +0.30(+0.54%) |
Apr 03, 2013 | 57.12 | 57.26 | 56.36 | 56.57 | 11,638,740 | -0.61(-1.06%) |
Apr 02, 2013 | 56.36 | 57.31 | 56.23 | 57.17 | 18,470,370 | +0.91(+1.62%) |
Apr 01, 2013 | 55.65 | 56.37 | 55.56 | 56.26 | 10,037,430 | +0.46(+0.83%) |
Mar 28, 2013 | 55.72 | 55.87 | 55.51 | 55.80 | 11,072,627 | +0.00(+0.00%) |
Mar 27, 2013 | 55.74 | 55.83 | 55.44 | 55.80 | 7,284,265 | -0.25(-0.44%) |
Mar 26, 2013 | 55.77 | 56.12 | 55.68 | 56.04 | 7,439,781 | +0.52(+0.94%) |
Mar 25, 2013 | 55.95 | 56.20 | 55.35 | 55.52 | 9,451,186 | -0.43(-0.76%) |
Mar 22, 2013 | 55.89 | 56.08 | 55.76 | 55.95 | 8,117,852 | +0.04(+0.08%) |
Mar 21, 2013 | 56.06 | 56.24 | 55.86 | 55.91 | 8,729,040 | -0.27(-0.48%) |
Mar 20, 2013 | 55.97 | 56.35 | 55.95 | 56.18 | 11,898,591 | +0.34(+0.61%) |
Mar 19, 2013 | 55.13 | 55.89 | 55.11 | 55.83 | 12,839,079 | +0.69(+1.25%) |
Mar 18, 2013 | 54.96 | 55.43 | 54.89 | 55.15 | 9,780,177 | -0.13(-0.24%) |
Mar 15, 2013 | 55.81 | 56.03 | 55.28 | 55.28 | 21,062,426 | -0.76(-1.36%) |
Mar 14, 2013 | 55.66 | 56.10 | 55.63 | 56.04 | 11,163,487 | +0.43(+0.77%) |
Mar 13, 2013 | 55.81 | 55.83 | 55.41 | 55.61 | 8,755,016 | -0.27(-0.48%) |
Mar 12, 2013 | 55.89 | 56.08 | 55.76 | 55.88 | 9,690,305 | -0.13(-0.23%) |
Mar 11, 2013 | 55.77 | 56.04 | 55.68 | 56.01 | 9,144,816 | +0.12(+0.22%) |
Mar 08, 2013 | 55.76 | 55.90 | 55.36 | 55.89 | 10,022,423 | +0.20(+0.36%) |
Mar 07, 2013 | 55.91 | 56.11 | 55.60 | 55.68 | 9,820,975 | -0.22(-0.39%) |
Mar 06, 2013 | 55.76 | 56.08 | 55.62 | 55.90 | 9,937,970 | +0.11(+0.19%) |
Mar 05, 2013 | 55.60 | 56.04 | 55.55 | 55.79 | 13,419,473 | +0.27(+0.48%) |
Mar 04, 2013 | 55.21 | 55.52 | 55.01 | 55.52 | 10,540,062 | +0.14(+0.25%) |
Mar 01, 2013 | 54.81 | 55.55 | 54.71 | 55.39 | 13,259,897 | +0.22(+0.41%) |
Feb 28, 2013 | 55.59 | 55.69 | 55.15 | 55.16 | 14,462,372 | -0.41(-0.74%) |
Feb 27, 2013 | 54.99 | 55.72 | 54.81 | 55.57 | 10,452,896 | +0.49(+0.88%) |
Feb 26, 2013 | 55.02 | 55.31 | 54.86 | 55.09 | 11,571,613 | +0.12(+0.21%) |
Feb 25, 2013 | 55.81 | 56.24 | 54.97 | 54.97 | 13,769,790 | -0.77(-1.39%) |
Feb 22, 2013 | 55.79 | 55.89 | 55.58 | 55.75 | 11,647,000 | -0.04(-0.07%) |
Feb 21, 2013 | 55.23 | 55.90 | 54.96 | 55.78 | 14,231,724 | -0.03(-0.05%) |
Feb 20, 2013 | 55.95 | 56.13 | 55.70 | 55.81 | 12,811,417 | -0.22(-0.39%) |
Feb 19, 2013 | 55.44 | 56.31 | 55.39 | 56.03 | 16,273,811 | +0.61(+1.10%) |
Feb 15, 2013 | 55.55 | 55.73 | 55.19 | 55.42 | 15,422,528 | -0.17(-0.31%) |
Feb 14, 2013 | 55.25 | 55.73 | 55.21 | 55.60 | 13,878,462 | +0.16(+0.29%) |
Feb 13, 2013 | 55.04 | 55.45 | 55.02 | 55.44 | 9,824,329 | +0.42(+0.76%) |
Feb 12, 2013 | 55.00 | 55.26 | 54.89 | 55.02 | 8,674,274 | +0.12(+0.22%) |
Feb 11, 2013 | 54.60 | 54.97 | 54.39 | 54.89 | 9,567,994 | +0.04(+0.08%) |
Feb 08, 2013 | 55.14 | 55.38 | 54.71 | 54.85 | 12,610,958 | -0.29(-0.53%) |
Feb 07, 2013 | 55.02 | 55.34 | 54.88 | 55.14 | 13,669,100 | +0.00(+0.00%) |
Feb 06, 2013 | 54.54 | 55.17 | 54.34 | 55.14 | 23,499,410 | +0.65(+1.20%) |
Feb 04, 2013 | 54.81 | 54.89 | 54.27 | 54.49 | 15,310,155 | -0.49(-0.88%) |