Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 60.71 | 61.36 | 60.04 | 60.56 | 8,384,992 | -0.50(-0.83%) |
Jan 30, 2014 | 61.37 | 61.71 | 59.82 | 61.07 | 7,924,732 | +0.33(+0.55%) |
Jan 29, 2014 | 60.37 | 61.13 | 60.17 | 60.73 | 5,920,906 | -0.34(-0.55%) |
Jan 28, 2014 | 60.36 | 61.24 | 60.29 | 61.07 | 4,285,464 | +0.84(+1.40%) |
Jan 27, 2014 | 60.82 | 60.96 | 60.03 | 60.23 | 5,182,263 | -0.63(-1.03%) |
Jan 24, 2014 | 61.38 | 61.43 | 60.57 | 60.86 | 6,877,159 | -0.98(-1.59%) |
Jan 23, 2014 | 62.70 | 62.70 | 61.67 | 61.84 | 6,324,443 | -1.06(-1.69%) |
Jan 22, 2014 | 62.60 | 63.13 | 62.00 | 62.91 | 5,674,945 | +0.68(+1.10%) |
Jan 21, 2014 | 63.09 | 63.29 | 61.81 | 62.22 | 7,194,679 | -0.41(-0.66%) |
Jan 17, 2014 | 63.44 | 62.64 | 62.64 | 62.64 | 5,924,184 | -0.83(-1.31%) |
Jan 16, 2014 | 63.16 | 63.58 | 62.97 | 63.47 | 5,451,419 | +0.21(+0.34%) |
Jan 15, 2014 | 64.15 | 64.23 | 62.75 | 63.25 | 7,064,612 | -0.59(-0.92%) |
Jan 14, 2014 | 63.58 | 63.87 | 63.26 | 63.84 | 6,316,406 | +0.53(+0.84%) |
Jan 13, 2014 | 64.57 | 65.08 | 63.24 | 63.31 | 7,448,030 | -1.60(-2.46%) |
Jan 10, 2014 | 65.73 | 65.75 | 64.60 | 64.90 | 4,933,432 | -0.68(-1.04%) |
Jan 09, 2014 | 65.59 | 65.78 | 65.05 | 65.59 | 4,525,692 | +0.03(+0.05%) |
Jan 08, 2014 | 65.69 | 65.98 | 65.15 | 65.55 | 5,086,154 | -0.53(-0.80%) |
Jan 07, 2014 | 65.40 | 66.18 | 65.07 | 66.08 | 5,323,082 | +1.21(+1.87%) |
Jan 06, 2014 | 64.91 | 65.08 | 64.45 | 64.87 | 4,589,581 | +0.19(+0.30%) |
Jan 03, 2014 | 64.95 | 65.18 | 64.23 | 64.68 | 4,118,272 | -0.23(-0.35%) |
Jan 02, 2014 | 65.36 | 65.59 | 64.60 | 64.90 | 3,976,604 | -0.86(-1.31%) |
Dec 31, 2013 | 65.66 | 65.77 | 65.77 | 65.77 | 4,052,506 | +0.38(+0.58%) |
Dec 30, 2013 | 65.45 | 65.92 | 65.25 | 65.39 | 3,199,335 | -0.21(-0.32%) |
Dec 27, 2013 | 65.12 | 65.66 | 64.92 | 65.60 | 2,894,948 | +0.57(+0.87%) |
Dec 26, 2013 | 64.64 | 65.08 | 64.41 | 65.03 | 2,961,133 | +0.38(+0.59%) |
Dec 24, 2013 | 64.48 | 64.69 | 64.08 | 64.65 | 1,380,499 | +0.17(+0.27%) |
Dec 23, 2013 | 64.60 | 64.92 | 64.43 | 64.48 | 3,186,028 | +0.30(+0.46%) |
Dec 20, 2013 | 64.18 | 64.68 | 64.00 | 64.18 | 7,186,470 | -0.09(-0.14%) |
Dec 19, 2013 | 63.50 | 64.41 | 63.28 | 64.27 | 6,107,195 | +0.46(+0.73%) |
Dec 18, 2013 | 62.78 | 63.86 | 62.51 | 63.80 | 7,007,154 | +1.42(+2.27%) |
Dec 17, 2013 | 62.90 | 62.91 | 62.33 | 62.39 | 6,620,119 | -0.51(-0.81%) |
Dec 16, 2013 | 63.15 | 63.51 | 62.75 | 62.90 | 5,186,621 | -0.11(-0.18%) |
Dec 13, 2013 | 63.09 | 63.27 | 62.68 | 63.01 | 4,792,673 | -0.09(-0.14%) |
Dec 12, 2013 | 63.24 | 63.71 | 62.92 | 63.10 | 6,166,743 | -0.21(-0.33%) |
Dec 11, 2013 | 63.87 | 64.17 | 63.16 | 63.31 | 6,665,335 | -0.66(-1.03%) |
Dec 10, 2013 | 64.42 | 64.45 | 63.94 | 63.96 | 5,886,933 | -0.45(-0.70%) |
Dec 09, 2013 | 64.07 | 64.86 | 63.88 | 64.41 | 7,314,868 | +0.34(+0.53%) |
Dec 06, 2013 | 64.97 | 65.38 | 64.00 | 64.07 | 6,103,542 | -0.10(-0.15%) |
Dec 05, 2013 | 64.84 | 64.86 | 64.12 | 64.17 | 6,547,255 | -0.80(-1.23%) |
Dec 04, 2013 | 64.77 | 65.29 | 64.39 | 64.97 | 5,821,629 | +0.20(+0.31%) |
Dec 03, 2013 | 65.06 | 65.66 | 64.60 | 64.77 | 7,059,764 | -0.32(-0.49%) |
Dec 02, 2013 | 65.34 | 65.52 | 64.62 | 65.08 | 4,483,140 | -0.14(-0.21%) |
Nov 29, 2013 | 65.39 | 65.90 | 64.92 | 65.22 | 3,279,324 | -0.16(-0.25%) |
Nov 27, 2013 | 66.96 | 67.04 | 65.11 | 65.39 | 6,571,782 | -1.67(-2.49%) |
Nov 26, 2013 | 66.96 | 67.37 | 66.66 | 67.06 | 3,652,812 | +0.11(+0.16%) |
Nov 25, 2013 | 68.21 | 68.21 | 66.83 | 66.95 | 5,554,543 | -1.30(-1.91%) |
Nov 22, 2013 | 67.84 | 68.29 | 67.28 | 68.25 | 4,391,865 | +0.49(+0.73%) |
Nov 21, 2013 | 66.97 | 67.80 | 66.71 | 67.76 | 3,839,701 | +1.01(+1.51%) |
Nov 20, 2013 | 66.71 | 67.17 | 66.48 | 66.75 | 4,101,483 | +0.19(+0.29%) |
Nov 19, 2013 | 66.55 | 66.85 | 65.94 | 66.55 | 4,086,120 | -0.12(-0.19%) |
Nov 18, 2013 | 67.04 | 67.14 | 66.39 | 66.68 | 3,948,575 | -0.32(-0.47%) |
Nov 15, 2013 | 67.01 | 67.14 | 66.49 | 66.99 | 4,869,183 | +0.04(+0.06%) |
Nov 14, 2013 | 66.64 | 67.07 | 66.27 | 66.95 | 4,818,159 | +0.33(+0.49%) |
Nov 13, 2013 | 65.45 | 66.65 | 65.32 | 66.62 | 4,702,482 | +0.93(+1.42%) |
Nov 12, 2013 | 66.40 | 66.51 | 65.48 | 65.69 | 4,437,925 | -0.94(-1.41%) |
Nov 11, 2013 | 66.25 | 66.68 | 66.05 | 66.63 | 3,321,387 | +0.47(+0.71%) |
Nov 08, 2013 | 65.74 | 66.26 | 65.63 | 66.16 | 6,980,871 | +0.33(+0.50%) |
Nov 07, 2013 | 66.42 | 66.55 | 65.54 | 65.83 | 5,627,012 | -0.80(-1.20%) |
Nov 06, 2013 | 66.66 | 66.96 | 65.96 | 66.63 | 5,149,182 | +0.22(+0.33%) |
Nov 05, 2013 | 66.88 | 66.88 | 66.09 | 66.41 | 5,370,077 | -0.71(-1.06%) |
Nov 04, 2013 | 66.09 | 67.19 | 65.89 | 67.12 | 6,156,484 | +1.43(+2.17%) |
Nov 01, 2013 | 65.97 | 66.12 | 64.97 | 65.70 | 4,516,898 | -0.30(-0.45%) |
Oct 31, 2013 | 66.07 | 66.79 | 65.52 | 65.99 | 5,206,352 | +0.01(+0.02%) |
Oct 30, 2013 | 66.53 | 67.29 | 65.35 | 65.98 | 5,675,576 | -0.29(-0.44%) |
Oct 29, 2013 | 67.23 | 67.31 | 65.94 | 66.27 | 7,462,379 | -0.73(-1.09%) |
Oct 28, 2013 | 66.54 | 67.17 | 65.60 | 66.99 | 4,931,392 | +0.45(+0.68%) |
Oct 25, 2013 | 66.55 | 66.68 | 66.00 | 66.54 | 3,329,667 | -0.10(-0.15%) |
Oct 24, 2013 | 65.91 | 66.84 | 65.59 | 66.64 | 3,244,699 | +0.94(+1.43%) |
Oct 23, 2013 | 66.79 | 66.82 | 65.53 | 65.70 | 5,270,941 | -1.48(-2.21%) |
Oct 22, 2013 | 66.89 | 67.30 | 66.49 | 67.19 | 5,264,178 | +0.53(+0.79%) |
Oct 21, 2013 | 67.45 | 67.45 | 66.46 | 66.66 | 5,227,211 | -0.85(-1.26%) |
Oct 18, 2013 | 67.68 | 67.79 | 66.08 | 67.51 | 9,970,908 | +0.14(+0.21%) |
Oct 17, 2013 | 66.49 | 67.36 | 66.40 | 67.36 | 5,164,899 | +0.76(+1.14%) |
Oct 16, 2013 | 65.93 | 66.79 | 65.72 | 66.60 | 5,792,594 | +1.20(+1.83%) |
Oct 15, 2013 | 65.63 | 66.14 | 65.27 | 65.41 | 4,457,204 | -0.33(-0.50%) |
Oct 14, 2013 | 65.24 | 65.89 | 64.98 | 65.74 | 3,453,374 | +0.15(+0.23%) |
Oct 11, 2013 | 65.02 | 65.81 | 64.73 | 65.59 | 3,928,998 | +0.27(+0.41%) |
Oct 10, 2013 | 65.24 | 65.85 | 64.81 | 65.32 | 4,714,918 | +0.78(+1.21%) |
Oct 09, 2013 | 64.44 | 64.77 | 63.82 | 64.53 | 4,437,924 | +0.27(+0.43%) |
Oct 08, 2013 | 65.28 | 65.40 | 64.23 | 64.26 | 4,736,212 | -1.18(-1.81%) |
Oct 07, 2013 | 64.98 | 65.89 | 64.86 | 65.44 | 4,031,526 | -0.09(-0.14%) |
Oct 04, 2013 | 64.86 | 65.68 | 64.66 | 65.53 | 3,701,866 | +0.69(+1.07%) |
Oct 03, 2013 | 65.07 | 65.25 | 64.37 | 64.84 | 5,269,889 | -0.28(-0.43%) |
Oct 02, 2013 | 64.69 | 65.23 | 63.96 | 65.12 | 4,903,563 | +0.29(+0.45%) |
Oct 01, 2013 | 64.18 | 64.89 | 64.12 | 64.83 | 3,470,371 | +0.58(+0.91%) |
Sep 30, 2013 | 64.14 | 64.32 | 63.73 | 64.25 | 5,824,337 | -0.63(-0.97%) |
Sep 27, 2013 | 64.48 | 64.91 | 64.08 | 64.88 | 6,165,656 | +0.60(+0.94%) |
Sep 26, 2013 | 64.39 | 64.84 | 63.92 | 64.27 | 7,452,584 | +0.46(+0.72%) |
Sep 25, 2013 | 64.01 | 64.08 | 63.45 | 63.81 | 5,581,395 | +0.08(+0.12%) |
Sep 24, 2013 | 62.79 | 64.21 | 62.77 | 63.74 | 5,553,394 | +0.98(+1.57%) |
Sep 23, 2013 | 62.59 | 62.94 | 62.45 | 62.76 | 6,543,225 | -0.13(-0.21%) |
Sep 20, 2013 | 63.34 | 63.46 | 62.89 | 62.89 | 6,944,784 | -0.38(-0.60%) |
Sep 19, 2013 | 63.49 | 63.80 | 63.05 | 63.26 | 4,345,644 | -0.14(-0.22%) |
Sep 18, 2013 | 62.56 | 63.77 | 62.36 | 63.40 | 5,501,510 | +0.91(+1.46%) |
Sep 17, 2013 | 61.68 | 62.78 | 61.60 | 62.49 | 4,006,577 | +0.89(+1.45%) |
Sep 16, 2013 | 62.02 | 62.11 | 61.46 | 61.60 | 6,117,624 | +0.13(+0.21%) |
Sep 13, 2013 | 62.70 | 63.79 | 61.33 | 61.46 | 13,546,859 | -1.04(-1.67%) |
Sep 12, 2013 | 62.19 | 62.93 | 62.03 | 62.51 | 5,495,136 | +0.13(+0.21%) |
Sep 11, 2013 | 61.58 | 62.38 | 61.50 | 62.38 | 3,462,124 | +0.80(+1.29%) |
Sep 10, 2013 | 61.64 | 61.81 | 60.97 | 61.58 | 4,013,573 | -0.03(-0.04%) |
Sep 09, 2013 | 61.12 | 61.71 | 61.11 | 61.61 | 3,860,443 | +0.48(+0.79%) |
Sep 06, 2013 | 61.50 | 61.66 | 60.87 | 61.13 | 3,623,831 | -0.07(-0.11%) |
Sep 05, 2013 | 61.18 | 61.65 | 61.10 | 61.20 | 2,921,085 | -0.02(-0.03%) |
Sep 04, 2013 | 60.24 | 61.54 | 60.17 | 61.22 | 5,141,978 | +0.89(+1.47%) |
Sep 03, 2013 | 60.65 | 60.69 | 59.81 | 60.33 | 3,612,316 | +0.18(+0.29%) |
Aug 30, 2013 | 61.22 | 61.29 | 59.98 | 60.15 | 4,417,565 | +0.00(+0.00%) |
Aug 29, 2013 | 60.02 | 60.74 | 59.98 | 60.15 | 5,320,209 | +0.03(+0.05%) |
Aug 28, 2013 | 59.58 | 60.52 | 59.58 | 60.13 | 4,034,728 | +0.56(+0.94%) |
Aug 27, 2013 | 59.55 | 60.01 | 59.40 | 59.57 | 4,431,694 | -0.39(-0.65%) |
Aug 26, 2013 | 60.24 | 60.67 | 59.90 | 59.96 | 4,286,168 | -0.17(-0.28%) |
Aug 23, 2013 | 58.86 | 60.28 | 58.74 | 60.13 | 5,658,226 | +1.40(+2.38%) |
Aug 22, 2013 | 58.31 | 59.19 | 58.20 | 58.73 | 3,607,465 | +0.50(+0.87%) |
Aug 21, 2013 | 58.36 | 58.70 | 57.90 | 58.22 | 6,363,309 | -0.39(-0.66%) |
Aug 20, 2013 | 58.71 | 59.16 | 58.50 | 58.61 | 4,111,120 | -0.11(-0.19%) |
Aug 19, 2013 | 58.92 | 59.69 | 58.66 | 58.72 | 4,186,059 | -0.27(-0.46%) |
Aug 16, 2013 | 59.25 | 59.31 | 58.43 | 58.99 | 5,968,035 | -0.33(-0.55%) |
Aug 15, 2013 | 59.56 | 59.68 | 59.12 | 59.32 | 5,055,325 | -0.47(-0.79%) |
Aug 14, 2013 | 59.96 | 60.22 | 59.61 | 59.79 | 4,724,095 | -0.13(-0.22%) |
Aug 13, 2013 | 60.23 | 60.24 | 59.87 | 59.92 | 6,261,571 | -0.29(-0.48%) |
Aug 12, 2013 | 59.91 | 60.29 | 59.68 | 60.21 | 4,455,526 | +0.01(+0.01%) |
Aug 09, 2013 | 60.16 | 60.72 | 59.95 | 60.20 | 5,263,757 | -0.14(-0.23%) |
Aug 08, 2013 | 60.07 | 60.57 | 59.43 | 60.34 | 5,833,027 | +0.41(+0.68%) |
Aug 07, 2013 | 60.00 | 60.22 | 59.75 | 59.93 | 4,443,268 | -0.20(-0.34%) |
Aug 06, 2013 | 60.19 | 60.52 | 59.88 | 60.13 | 4,684,745 | +0.02(+0.03%) |
Aug 05, 2013 | 60.59 | 60.62 | 60.06 | 60.11 | 5,323,264 | -0.53(-0.87%) |
Aug 02, 2013 | 61.16 | 61.35 | 60.32 | 60.64 | 5,227,505 | -0.63(-1.04%) |
Aug 01, 2013 | 61.14 | 61.44 | 60.77 | 61.27 | 4,986,775 | +0.55(+0.90%) |
Jul 31, 2013 | 60.37 | 61.24 | 60.13 | 60.73 | 7,760,826 | +0.50(+0.83%) |
Jul 30, 2013 | 61.65 | 61.75 | 58.73 | 60.23 | 11,928,750 | -1.47(-2.39%) |
Jul 29, 2013 | 61.87 | 61.88 | 60.99 | 61.70 | 5,583,995 | -0.18(-0.30%) |
Jul 26, 2013 | 61.59 | 61.99 | 61.22 | 61.89 | 3,636,889 | -0.20(-0.33%) |
Jul 25, 2013 | 61.87 | 62.21 | 61.50 | 62.09 | 3,385,022 | +0.03(+0.05%) |
Jul 24, 2013 | 62.85 | 62.92 | 61.63 | 62.06 | 4,409,938 | -0.70(-1.12%) |
Jul 23, 2013 | 62.76 | 63.20 | 62.60 | 62.76 | 3,949,669 | +0.04(+0.07%) |
Jul 22, 2013 | 62.95 | 63.14 | 62.47 | 62.72 | 3,661,523 | -0.08(-0.13%) |
Jul 19, 2013 | 62.49 | 63.02 | 62.00 | 62.80 | 5,894,968 | +0.56(+0.90%) |
Jul 18, 2013 | 61.51 | 62.51 | 61.47 | 62.24 | 4,162,311 | +0.98(+1.59%) |
Jul 17, 2013 | 61.24 | 61.53 | 60.97 | 61.27 | 3,615,597 | +0.12(+0.20%) |
Jul 16, 2013 | 61.81 | 61.99 | 60.52 | 61.14 | 6,078,922 | -0.58(-0.94%) |
Jul 15, 2013 | 61.50 | 62.03 | 61.03 | 61.72 | 3,953,958 | +0.20(+0.32%) |
Jul 12, 2013 | 61.52 | 61.64 | 61.02 | 61.52 | 5,868,303 | -0.14(-0.22%) |
Jul 11, 2013 | 61.68 | 61.87 | 61.00 | 61.66 | 5,685,293 | +0.78(+1.28%) |
Jul 10, 2013 | 61.48 | 61.52 | 60.77 | 60.88 | 6,704,937 | -0.45(-0.73%) |
Jul 09, 2013 | 62.36 | 62.52 | 61.09 | 61.33 | 7,672,618 | -0.61(-0.99%) |
Jul 08, 2013 | 62.43 | 62.87 | 61.74 | 61.95 | 4,448,226 | +0.01(+0.01%) |
Jul 05, 2013 | 61.41 | 62.12 | 60.93 | 61.94 | 3,466,272 | +0.73(+1.19%) |
Jul 03, 2013 | 61.44 | 61.51 | 60.71 | 61.21 | 3,572,843 | -0.55(-0.89%) |
Jul 02, 2013 | 61.42 | 62.30 | 61.31 | 61.76 | 4,825,381 | +0.38(+0.61%) |
Jul 01, 2013 | 61.32 | 61.79 | 61.17 | 61.39 | 4,157,639 | +0.54(+0.89%) |
Jun 28, 2013 | 61.37 | 61.56 | 60.84 | 60.85 | 5,052,828 | -0.74(-1.20%) |
Jun 27, 2013 | 61.31 | 62.23 | 61.05 | 61.59 | 4,945,992 | +0.72(+1.19%) |
Jun 26, 2013 | 61.33 | 61.41 | 60.21 | 60.86 | 5,069,986 | +0.40(+0.65%) |
Jun 25, 2013 | 60.86 | 60.86 | 59.94 | 60.47 | 5,081,951 | +0.03(+0.05%) |
Jun 24, 2013 | 60.58 | 61.10 | 59.71 | 60.44 | 8,274,896 | -0.88(-1.43%) |
Jun 21, 2013 | 61.21 | 61.79 | 60.39 | 61.32 | 10,872,286 | +0.67(+1.10%) |
Jun 20, 2013 | 61.93 | 62.02 | 60.34 | 60.65 | 7,927,869 | -1.92(-3.07%) |
Jun 19, 2013 | 63.17 | 63.56 | 62.57 | 62.57 | 4,496,128 | -0.46(-0.72%) |
Jun 18, 2013 | 63.01 | 63.59 | 62.87 | 63.03 | 4,164,730 | -0.12(-0.19%) |
Jun 17, 2013 | 63.19 | 63.58 | 62.61 | 63.15 | 3,909,137 | +0.49(+0.78%) |
Jun 14, 2013 | 63.53 | 63.66 | 62.27 | 62.66 | 3,524,689 | -0.78(-1.24%) |
Jun 13, 2013 | 62.06 | 63.78 | 61.93 | 63.45 | 5,850,052 | +1.43(+2.30%) |
Jun 12, 2013 | 62.67 | 62.94 | 61.80 | 62.02 | 4,441,228 | -0.20(-0.33%) |
Jun 11, 2013 | 62.32 | 63.11 | 61.79 | 62.23 | 7,105,892 | -0.71(-1.13%) |
Jun 10, 2013 | 63.47 | 63.69 | 62.80 | 62.94 | 6,302,251 | -0.57(-0.89%) |
Jun 07, 2013 | 63.43 | 63.84 | 62.77 | 63.50 | 9,457,980 | +0.39(+0.62%) |
Jun 06, 2013 | 63.38 | 63.69 | 62.64 | 63.11 | 8,509,775 | -0.13(-0.20%) |
Jun 05, 2013 | 63.28 | 63.94 | 62.83 | 63.24 | 7,684,357 | -0.60(-0.93%) |
Jun 04, 2013 | 63.63 | 64.55 | 63.51 | 63.84 | 9,486,774 | -0.01(-0.01%) |
Jun 03, 2013 | 62.99 | 63.87 | 62.62 | 63.85 | 9,991,184 | +1.49(+2.39%) |
May 31, 2013 | 64.17 | 64.73 | 62.36 | 62.36 | 14,187,129 | -1.81(-2.83%) |
May 30, 2013 | 63.97 | 64.72 | 63.59 | 64.17 | 9,038,182 | +0.14(+0.21%) |
May 29, 2013 | 62.61 | 64.27 | 62.41 | 64.04 | 10,281,511 | +1.29(+2.05%) |
May 28, 2013 | 62.65 | 63.32 | 62.47 | 62.75 | 7,402,540 | +1.27(+2.06%) |
May 24, 2013 | 61.09 | 61.78 | 60.57 | 61.48 | 5,705,090 | +0.17(+0.28%) |
May 23, 2013 | 60.95 | 61.34 | 60.21 | 61.31 | 6,862,277 | -0.39(-0.63%) |
May 22, 2013 | 62.70 | 63.22 | 61.15 | 61.70 | 11,297,585 | -1.33(-2.11%) |
May 21, 2013 | 63.38 | 63.95 | 63.00 | 63.03 | 6,273,106 | -0.43(-0.67%) |
May 20, 2013 | 62.88 | 63.49 | 62.77 | 63.45 | 4,958,196 | +0.58(+0.92%) |
May 17, 2013 | 61.73 | 62.88 | 61.41 | 62.88 | 9,568,355 | +1.23(+1.99%) |
May 16, 2013 | 61.32 | 62.26 | 61.11 | 61.65 | 6,447,218 | +0.07(+0.11%) |
May 15, 2013 | 61.31 | 61.69 | 60.90 | 61.58 | 5,947,132 | +0.27(+0.44%) |
May 13, 2013 | 60.32 | 61.31 | 60.17 | 61.31 | 8,244,846 | +0.92(+1.53%) |
May 10, 2013 | 59.53 | 60.40 | 59.53 | 60.39 | 7,715,466 | +0.66(+1.10%) |
May 09, 2013 | 60.47 | 60.51 | 59.52 | 59.73 | 8,714,220 | -0.73(-1.21%) |
May 08, 2013 | 60.44 | 60.91 | 60.17 | 60.47 | 6,294,774 | +0.02(+0.03%) |
May 07, 2013 | 60.64 | 60.92 | 60.03 | 60.45 | 8,207,651 | -0.07(-0.12%) |
May 06, 2013 | 61.42 | 61.63 | 60.34 | 60.52 | 9,230,027 | -0.95(-1.54%) |
May 03, 2013 | 60.22 | 62.13 | 59.66 | 61.47 | 17,503,490 | +1.81(+3.03%) |
May 02, 2013 | 59.66 | 59.91 | 58.86 | 59.66 | 7,909,465 | +0.37(+0.62%) |
May 01, 2013 | 59.92 | 60.17 | 58.96 | 59.29 | 10,708,378 | -1.16(-1.92%) |
Apr 30, 2013 | 59.87 | 60.88 | 59.72 | 60.45 | 11,565,441 | +0.95(+1.59%) |
Apr 29, 2013 | 59.17 | 59.63 | 58.24 | 59.50 | 13,825,386 | +0.81(+1.38%) |
Apr 26, 2013 | 57.84 | 58.87 | 57.94 | 58.69 | 8,342,821 | +0.75(+1.30%) |
Apr 25, 2013 | 56.61 | 59.54 | 55.91 | 57.94 | 14,093,133 | +0.83(+1.45%) |
Apr 24, 2013 | 55.44 | 57.27 | 55.44 | 57.11 | 10,909,867 | +1.79(+3.23%) |
Apr 23, 2013 | 54.78 | 55.91 | 54.50 | 55.33 | 8,100,292 | +0.77(+1.40%) |
Apr 22, 2013 | 53.96 | 54.68 | 53.51 | 54.56 | 5,897,882 | +0.64(+1.19%) |
Apr 19, 2013 | 54.42 | 54.59 | 53.61 | 53.92 | 6,663,337 | -0.20(-0.38%) |
Apr 18, 2013 | 54.58 | 54.95 | 53.77 | 54.12 | 7,065,690 | -0.37(-0.67%) |
Apr 17, 2013 | 54.82 | 55.08 | 53.82 | 54.49 | 8,748,800 | -0.78(-1.41%) |
Apr 16, 2013 | 55.43 | 55.44 | 54.54 | 55.26 | 6,614,884 | +0.61(+1.12%) |
Apr 15, 2013 | 55.90 | 56.08 | 54.64 | 54.66 | 9,029,106 | -1.82(-3.23%) |
Apr 12, 2013 | 56.59 | 56.72 | 55.85 | 56.48 | 11,564,393 | -0.55(-0.96%) |
Apr 11, 2013 | 56.89 | 57.39 | 56.55 | 57.03 | 21,666,158 | +1.92(+3.49%) |
Apr 10, 2013 | 55.28 | 55.40 | 54.86 | 55.10 | 7,313,196 | -0.14(-0.26%) |
Apr 09, 2013 | 55.25 | 55.59 | 54.50 | 55.24 | 9,483,425 | +0.30(+0.55%) |
Apr 08, 2013 | 56.10 | 56.37 | 54.17 | 54.94 | 15,536,108 | -0.49(-0.89%) |
Apr 05, 2013 | 54.73 | 55.54 | 54.73 | 55.43 | 7,836,802 | +0.02(+0.04%) |
Apr 04, 2013 | 54.85 | 55.60 | 54.53 | 55.41 | 10,854,990 | +0.51(+0.94%) |
Apr 03, 2013 | 54.58 | 55.32 | 54.24 | 54.90 | 12,261,285 | +0.26(+0.47%) |
Apr 02, 2013 | 53.91 | 55.35 | 53.67 | 54.64 | 12,661,724 | +1.17(+2.19%) |
Apr 01, 2013 | 53.13 | 53.65 | 52.77 | 53.47 | 6,191,536 | +0.39(+0.74%) |
Mar 28, 2013 | 52.89 | 53.33 | 52.70 | 53.08 | 7,921,093 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.06 | 52.50 | 52.91 | 5,808,500 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.12 | 52.29 | 52.83 | 8,576,142 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.68 | 52.86 | 8,936,531 | -0.41(-0.78%) |
Mar 22, 2013 | 53.23 | 53.61 | 53.10 | 53.27 | 5,772,679 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,085,061 | -0.18(-0.34%) |
Mar 20, 2013 | 54.70 | 54.79 | 53.17 | 53.25 | 11,379,347 | -1.05(-1.93%) |
Mar 19, 2013 | 55.41 | 55.49 | 53.71 | 54.30 | 11,980,924 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.40 | 55.71 | 55.87 | 7,029,972 | -0.79(-1.40%) |
Mar 15, 2013 | 56.90 | 57.24 | 56.42 | 56.67 | 11,277,586 | -0.49(-0.86%) |
Mar 14, 2013 | 56.61 | 57.36 | 56.50 | 57.16 | 7,862,789 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.86 | 56.35 | 56.40 | 6,892,991 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.05 | 56.23 | 56.61 | 5,624,019 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.43 | 55.49 | 56.13 | 4,408,516 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,463 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,969,221 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,982 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.66 | 55.06 | 55.41 | 5,478,311 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.86 | 5,649,180 | -0.68(-1.22%) |
Mar 01, 2013 | 55.01 | 55.68 | 54.57 | 55.54 | 5,310,552 | +0.22(+0.39%) |
Feb 28, 2013 | 55.28 | 55.47 | 55.05 | 55.33 | 7,312,934 | +0.07(+0.12%) |
Feb 27, 2013 | 54.87 | 55.53 | 54.75 | 55.26 | 7,558,108 | +0.30(+0.55%) |
Feb 26, 2013 | 55.45 | 55.65 | 54.51 | 54.96 | 8,197,427 | -0.24(-0.43%) |
Feb 25, 2013 | 57.14 | 57.49 | 55.18 | 55.19 | 9,497,046 | -0.99(-1.77%) |
Feb 22, 2013 | 56.45 | 56.45 | 56.02 | 56.19 | 5,588,321 | +0.12(+0.22%) |
Feb 21, 2013 | 56.45 | 56.64 | 55.84 | 56.07 | 6,234,259 | -0.73(-1.28%) |
Feb 20, 2013 | 57.63 | 57.90 | 56.73 | 56.79 | 8,645,669 | -0.87(-1.50%) |
Feb 19, 2013 | 57.19 | 57.99 | 57.19 | 57.66 | 8,615,631 | +0.73(+1.29%) |
Feb 15, 2013 | 58.60 | 58.63 | 56.87 | 56.93 | 13,999,800 | -1.48(-2.53%) |
Feb 14, 2013 | 58.29 | 58.67 | 58.09 | 58.40 | 6,169,428 | -0.02(-0.03%) |
Feb 13, 2013 | 58.53 | 58.72 | 58.18 | 58.42 | 3,553,705 | +0.01(+0.01%) |
Feb 12, 2013 | 58.67 | 58.80 | 58.12 | 58.42 | 5,238,880 | -0.19(-0.32%) |
Feb 11, 2013 | 59.30 | 59.30 | 58.52 | 58.61 | 5,079,886 | -0.77(-1.30%) |
Feb 08, 2013 | 59.24 | 59.54 | 59.20 | 59.38 | 4,721,981 | +0.13(+0.22%) |
Feb 07, 2013 | 59.55 | 59.63 | 58.97 | 59.25 | 6,171,450 | -0.34(-0.58%) |
Feb 06, 2013 | 59.04 | 59.62 | 58.81 | 59.59 | 6,099,394 | +0.46(+0.78%) |
Feb 04, 2013 | 58.96 | 59.49 | 58.80 | 59.13 | 10,132,188 | +0.21(+0.35%) |