Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 73.08 | 73.15 | 72.71 | 72.80 | 844,117 | -0.17(-0.24%) |
Nov 27, 2013 | 72.93 | 73.00 | 72.73 | 72.97 | 1,184,560 | +0.20(+0.27%) |
Nov 26, 2013 | 72.95 | 73.03 | 72.78 | 72.78 | 1,796,810 | -0.16(-0.22%) |
Nov 25, 2013 | 73.12 | 73.15 | 72.84 | 72.93 | 1,164,853 | -0.07(-0.10%) |
Nov 22, 2013 | 72.67 | 73.02 | 72.60 | 73.00 | 1,047,895 | +0.24(+0.32%) |
Nov 21, 2013 | 72.33 | 72.81 | 72.31 | 72.77 | 1,496,084 | +0.64(+0.88%) |
Nov 20, 2013 | 72.43 | 72.65 | 71.93 | 72.13 | 1,350,124 | -0.16(-0.22%) |
Nov 19, 2013 | 72.36 | 72.63 | 72.17 | 72.29 | 1,049,056 | -0.15(-0.21%) |
Nov 18, 2013 | 72.79 | 72.82 | 72.26 | 72.44 | 1,121,654 | -0.24(-0.34%) |
Nov 15, 2013 | 72.38 | 72.68 | 72.34 | 72.68 | 1,347,255 | +0.40(+0.56%) |
Nov 14, 2013 | 71.99 | 72.33 | 71.83 | 72.28 | 1,027,300 | +0.35(+0.48%) |
Nov 13, 2013 | 71.12 | 71.96 | 71.12 | 71.93 | 5,498,926 | +0.50(+0.71%) |
Nov 12, 2013 | 71.60 | 71.70 | 71.22 | 71.43 | 1,084,630 | -0.24(-0.34%) |
Nov 11, 2013 | 71.60 | 71.73 | 71.46 | 71.67 | 725,394 | +0.09(+0.12%) |
Nov 08, 2013 | 70.54 | 71.63 | 70.53 | 71.59 | 2,145,344 | +1.01(+1.43%) |
Nov 07, 2013 | 71.59 | 71.63 | 70.53 | 70.58 | 1,736,117 | -0.83(-1.17%) |
Nov 06, 2013 | 71.41 | 71.57 | 71.24 | 71.41 | 2,632,197 | +0.32(+0.45%) |
Nov 05, 2013 | 71.16 | 71.31 | 70.91 | 71.09 | 2,016,934 | -0.27(-0.38%) |
Nov 04, 2013 | 71.27 | 71.41 | 71.09 | 71.36 | 2,732,132 | +0.30(+0.42%) |
Nov 01, 2013 | 70.96 | 71.15 | 70.60 | 71.06 | 968,861 | +0.19(+0.27%) |
Oct 31, 2013 | 71.03 | 71.32 | 70.77 | 70.87 | 1,072,560 | -0.25(-0.35%) |
Oct 30, 2013 | 71.49 | 71.59 | 70.85 | 71.12 | 941,975 | -0.35(-0.50%) |
Oct 29, 2013 | 71.24 | 71.48 | 71.22 | 71.48 | 1,157,471 | +0.36(+0.51%) |
Oct 28, 2013 | 70.93 | 71.18 | 70.91 | 71.11 | 1,601,803 | +0.07(+0.10%) |
Oct 25, 2013 | 70.81 | 71.04 | 70.73 | 71.04 | 938,803 | +0.25(+0.36%) |
Oct 24, 2013 | 70.77 | 70.86 | 70.52 | 70.79 | 1,205,785 | +0.15(+0.21%) |
Oct 23, 2013 | 70.83 | 70.83 | 70.45 | 70.64 | 1,502,464 | -0.39(-0.55%) |
Oct 22, 2013 | 70.85 | 71.24 | 70.82 | 71.04 | 1,191,378 | +0.42(+0.59%) |
Oct 21, 2013 | 70.69 | 70.81 | 70.51 | 70.62 | 1,884,849 | -0.03(-0.04%) |
Oct 18, 2013 | 70.59 | 70.71 | 70.30 | 70.65 | 1,691,976 | +0.35(+0.50%) |
Oct 17, 2013 | 69.52 | 70.34 | 69.50 | 70.30 | 1,476,418 | +0.56(+0.80%) |
Oct 16, 2013 | 69.20 | 69.78 | 69.12 | 69.74 | 958,554 | +0.98(+1.42%) |
Oct 15, 2013 | 69.11 | 69.35 | 68.68 | 68.76 | 1,518,332 | -0.54(-0.78%) |
Oct 14, 2013 | 68.63 | 69.32 | 68.61 | 69.30 | 1,253,715 | +0.26(+0.37%) |
Oct 11, 2013 | 68.52 | 69.09 | 68.42 | 69.05 | 1,312,747 | +0.48(+0.70%) |
Oct 10, 2013 | 67.82 | 68.62 | 67.76 | 68.57 | 1,229,645 | +1.43(+2.14%) |
Oct 09, 2013 | 67.13 | 67.42 | 66.76 | 67.14 | 1,664,482 | +0.13(+0.19%) |
Oct 08, 2013 | 67.66 | 67.82 | 67.00 | 67.01 | 2,013,949 | -0.70(-1.04%) |
Oct 07, 2013 | 67.70 | 68.10 | 67.62 | 67.71 | 1,419,732 | -0.53(-0.77%) |
Oct 04, 2013 | 67.98 | 68.33 | 67.78 | 68.24 | 3,832,611 | +0.44(+0.65%) |
Oct 03, 2013 | 68.21 | 68.23 | 67.48 | 67.80 | 1,417,930 | -0.59(-0.86%) |
Oct 02, 2013 | 67.99 | 68.43 | 67.85 | 68.39 | 1,980,537 | +0.00(+0.00%) |
Oct 01, 2013 | 67.98 | 68.52 | 67.91 | 68.39 | 2,096,061 | +0.50(+0.73%) |
Sep 30, 2013 | 67.71 | 68.08 | 67.56 | 67.89 | 4,304,773 | -0.42(-0.61%) |
Sep 27, 2013 | 68.22 | 68.38 | 68.16 | 68.31 | 1,394,869 | -0.26(-0.38%) |
Sep 26, 2013 | 68.65 | 68.89 | 68.33 | 68.57 | 958,906 | +0.05(+0.07%) |
Sep 25, 2013 | 68.60 | 68.84 | 68.45 | 68.52 | 1,539,067 | -0.02(-0.03%) |
Sep 24, 2013 | 68.64 | 68.98 | 68.45 | 68.55 | 2,159,454 | -0.17(-0.25%) |
Sep 23, 2013 | 68.89 | 68.97 | 68.51 | 68.72 | 3,842,139 | -0.31(-0.44%) |
Sep 20, 2013 | 69.68 | 69.71 | 68.97 | 69.03 | 4,349,022 | -0.55(-0.79%) |
Sep 19, 2013 | 70.02 | 70.02 | 69.50 | 69.57 | 2,773,659 | -0.22(-0.31%) |
Sep 18, 2013 | 68.99 | 70.04 | 68.79 | 69.79 | 2,480,206 | +0.77(+1.11%) |
Sep 17, 2013 | 68.87 | 69.06 | 68.86 | 69.03 | 2,387,051 | +0.23(+0.33%) |
Sep 16, 2013 | 69.11 | 69.11 | 68.68 | 68.80 | 1,589,877 | +0.44(+0.64%) |
Sep 13, 2013 | 68.23 | 68.41 | 68.17 | 68.36 | 2,056,111 | +0.19(+0.28%) |
Sep 12, 2013 | 68.45 | 68.51 | 68.08 | 68.17 | 1,345,913 | -0.27(-0.40%) |
Sep 11, 2013 | 68.26 | 68.45 | 68.07 | 68.45 | 1,043,050 | +0.19(+0.28%) |
Sep 10, 2013 | 68.19 | 68.29 | 68.01 | 68.26 | 1,249,807 | +0.53(+0.78%) |
Sep 09, 2013 | 67.22 | 67.77 | 67.22 | 67.73 | 985,321 | +0.65(+0.97%) |
Sep 06, 2013 | 67.25 | 67.47 | 66.49 | 67.08 | 3,413,626 | +0.04(+0.06%) |
Sep 05, 2013 | 67.04 | 67.22 | 66.95 | 67.04 | 865,359 | +0.09(+0.14%) |
Sep 04, 2013 | 66.43 | 67.09 | 66.32 | 66.95 | 1,170,873 | +0.57(+0.86%) |
Sep 03, 2013 | 66.93 | 67.00 | 66.11 | 66.38 | 2,054,595 | +0.16(+0.25%) |
Aug 30, 2013 | 66.54 | 66.54 | 65.98 | 66.21 | 2,694,281 | -0.17(-0.26%) |
Aug 29, 2013 | 66.27 | 66.78 | 66.21 | 66.38 | 2,792,378 | -0.04(-0.06%) |
Aug 28, 2013 | 66.14 | 66.67 | 66.02 | 66.42 | 1,137,565 | +0.24(+0.36%) |
Aug 27, 2013 | 66.63 | 66.85 | 66.15 | 66.19 | 1,524,203 | -1.09(-1.62%) |
Aug 26, 2013 | 67.71 | 67.78 | 67.22 | 67.28 | 1,120,782 | -0.32(-0.48%) |
Aug 23, 2013 | 67.51 | 67.66 | 67.22 | 67.60 | 1,132,215 | +0.22(+0.33%) |
Aug 22, 2013 | 66.96 | 67.48 | 66.93 | 67.38 | 2,056,592 | +0.55(+0.82%) |
Aug 21, 2013 | 67.06 | 67.39 | 66.65 | 66.83 | 1,655,218 | -0.47(-0.70%) |
Aug 20, 2013 | 66.98 | 67.48 | 66.84 | 67.30 | 1,513,545 | +0.42(+0.63%) |
Aug 19, 2013 | 67.40 | 67.51 | 66.88 | 66.88 | 1,324,915 | -0.60(-0.88%) |
Aug 16, 2013 | 67.66 | 67.84 | 67.35 | 67.47 | 1,972,129 | -0.27(-0.40%) |
Aug 15, 2013 | 68.09 | 68.11 | 67.63 | 67.75 | 1,288,255 | -0.89(-1.30%) |
Aug 14, 2013 | 68.88 | 69.03 | 68.64 | 68.64 | 1,456,649 | -0.29(-0.42%) |
Aug 13, 2013 | 68.99 | 69.10 | 68.54 | 68.93 | 1,225,677 | +0.13(+0.19%) |
Aug 12, 2013 | 68.59 | 68.89 | 68.53 | 68.80 | 1,222,203 | -0.10(-0.15%) |
Aug 09, 2013 | 69.02 | 69.21 | 68.67 | 68.90 | 2,526,342 | -0.16(-0.24%) |
Aug 08, 2013 | 69.20 | 69.30 | 68.72 | 69.07 | 1,196,566 | +0.20(+0.30%) |
Aug 07, 2013 | 68.85 | 68.95 | 68.63 | 68.86 | 1,076,218 | -0.24(-0.34%) |
Aug 06, 2013 | 69.44 | 69.49 | 68.98 | 69.10 | 3,177,076 | -0.46(-0.66%) |
Aug 05, 2013 | 69.57 | 69.67 | 69.40 | 69.56 | 1,256,239 | -0.08(-0.11%) |
Aug 02, 2013 | 69.54 | 69.67 | 69.36 | 69.64 | 2,045,581 | -0.01(-0.01%) |
Aug 01, 2013 | 69.41 | 69.72 | 69.35 | 69.65 | 1,555,709 | +0.80(+1.16%) |
Jul 31, 2013 | 68.98 | 69.36 | 68.78 | 68.85 | 2,490,563 | +0.07(+0.10%) |
Jul 30, 2013 | 69.12 | 69.17 | 68.61 | 68.78 | 1,532,366 | -0.07(-0.10%) |
Jul 29, 2013 | 68.85 | 68.99 | 68.63 | 68.85 | 940,131 | -0.17(-0.25%) |
Jul 26, 2013 | 68.77 | 69.05 | 68.44 | 69.02 | 1,075,568 | -0.05(-0.08%) |
Jul 25, 2013 | 68.70 | 69.07 | 68.55 | 69.07 | 1,553,418 | +0.22(+0.32%) |
Jul 24, 2013 | 69.47 | 69.54 | 68.74 | 68.85 | 1,787,605 | -0.51(-0.73%) |
Jul 23, 2013 | 69.41 | 69.48 | 69.23 | 69.36 | 1,092,142 | +0.02(+0.03%) |
Jul 22, 2013 | 69.19 | 69.42 | 69.10 | 69.34 | 1,654,812 | +0.16(+0.24%) |
Jul 19, 2013 | 68.84 | 69.18 | 68.75 | 69.17 | 1,038,260 | +0.33(+0.48%) |
Jul 18, 2013 | 68.43 | 68.96 | 68.43 | 68.85 | 1,064,822 | +0.59(+0.86%) |
Jul 17, 2013 | 68.38 | 68.49 | 68.18 | 68.26 | 840,742 | +0.23(+0.34%) |
Jul 16, 2013 | 68.46 | 68.47 | 67.87 | 68.03 | 2,600,977 | -0.36(-0.53%) |
Jul 15, 2013 | 68.29 | 68.46 | 68.15 | 68.39 | 1,173,741 | +0.25(+0.37%) |
Jul 12, 2013 | 68.01 | 68.18 | 67.87 | 68.14 | 863,924 | +0.18(+0.27%) |
Jul 11, 2013 | 67.98 | 68.05 | 67.58 | 67.96 | 1,926,176 | +0.85(+1.27%) |
Jul 10, 2013 | 67.18 | 67.35 | 66.91 | 67.11 | 2,666,147 | -0.10(-0.15%) |
Jul 09, 2013 | 67.11 | 67.32 | 66.89 | 67.21 | 2,923,123 | +0.57(+0.86%) |
Jul 08, 2013 | 66.62 | 66.78 | 66.49 | 66.64 | 1,408,230 | +0.38(+0.57%) |
Jul 05, 2013 | 66.00 | 66.27 | 65.51 | 66.26 | 1,193,153 | +0.67(+1.03%) |
Jul 03, 2013 | 65.31 | 65.66 | 65.14 | 65.58 | 895,232 | +0.08(+0.12%) |
Jul 02, 2013 | 65.61 | 66.04 | 65.30 | 65.51 | 1,554,975 | -0.12(-0.19%) |
Jul 01, 2013 | 65.69 | 66.13 | 65.55 | 65.63 | 2,479,291 | +0.32(+0.49%) |
Jun 28, 2013 | 65.48 | 65.71 | 65.12 | 65.31 | 2,859,387 | -0.27(-0.42%) |
Jun 27, 2013 | 65.40 | 65.79 | 65.34 | 65.58 | 2,420,384 | +0.60(+0.92%) |
Jun 26, 2013 | 65.04 | 65.18 | 64.63 | 64.98 | 2,200,323 | +0.54(+0.83%) |
Jun 25, 2013 | 64.31 | 64.66 | 63.88 | 64.45 | 3,359,285 | +0.75(+1.17%) |
Jun 24, 2013 | 63.88 | 64.26 | 63.16 | 63.70 | 3,131,996 | -0.90(-1.39%) |
Jun 21, 2013 | 64.85 | 64.91 | 63.90 | 64.59 | 2,897,960 | +0.29(+0.45%) |
Jun 20, 2013 | 65.36 | 65.39 | 64.15 | 64.31 | 3,046,184 | -1.66(-2.52%) |
Jun 19, 2013 | 66.86 | 66.98 | 65.96 | 65.97 | 1,775,720 | -0.89(-1.33%) |
Jun 18, 2013 | 66.48 | 66.99 | 66.41 | 66.85 | 1,707,442 | +0.46(+0.69%) |
Jun 17, 2013 | 66.33 | 66.69 | 66.04 | 66.39 | 1,641,613 | +0.51(+0.78%) |
Jun 14, 2013 | 66.24 | 66.50 | 65.77 | 65.88 | 1,300,267 | -0.46(-0.69%) |
Jun 13, 2013 | 65.23 | 66.43 | 65.07 | 66.34 | 2,096,711 | +1.11(+1.71%) |
Jun 12, 2013 | 66.26 | 66.26 | 65.13 | 65.23 | 1,913,239 | -0.50(-0.76%) |
Jun 11, 2013 | 65.93 | 66.32 | 65.65 | 65.72 | 1,956,012 | -0.75(-1.13%) |
Jun 10, 2013 | 66.69 | 66.71 | 66.27 | 66.47 | 1,250,834 | +0.05(+0.08%) |
Jun 07, 2013 | 66.11 | 66.50 | 65.76 | 66.42 | 1,235,459 | +0.78(+1.19%) |
Jun 06, 2013 | 64.93 | 65.65 | 64.63 | 65.64 | 8,226,607 | +0.65(+1.00%) |
Jun 05, 2013 | 65.76 | 65.86 | 64.96 | 64.99 | 2,311,839 | -0.90(-1.36%) |
Jun 04, 2013 | 66.27 | 66.53 | 65.61 | 65.89 | 2,981,850 | -0.36(-0.54%) |
Jun 03, 2013 | 66.11 | 66.27 | 65.56 | 66.25 | 2,824,507 | +0.31(+0.47%) |
May 31, 2013 | 66.76 | 67.06 | 65.87 | 65.93 | 1,793,659 | -0.98(-1.47%) |
May 30, 2013 | 66.67 | 67.22 | 66.59 | 66.92 | 2,604,842 | +0.28(+0.42%) |
May 29, 2013 | 66.59 | 66.82 | 66.18 | 66.64 | 2,242,355 | -0.21(-0.31%) |
May 28, 2013 | 67.22 | 67.51 | 66.70 | 66.85 | 1,603,831 | +0.34(+0.50%) |
May 24, 2013 | 66.20 | 66.51 | 66.01 | 66.51 | 1,720,692 | -0.07(-0.11%) |
May 23, 2013 | 65.99 | 66.75 | 65.90 | 66.58 | 2,063,726 | -0.16(-0.23%) |
May 22, 2013 | 67.43 | 68.10 | 66.46 | 66.74 | 2,191,628 | -0.65(-0.96%) |
May 21, 2013 | 67.24 | 67.55 | 67.07 | 67.38 | 1,142,980 | +0.15(+0.22%) |
May 20, 2013 | 67.06 | 67.44 | 67.03 | 67.24 | 2,912,042 | +0.08(+0.12%) |
May 17, 2013 | 66.71 | 67.18 | 66.67 | 67.16 | 1,077,668 | +0.72(+1.08%) |
May 16, 2013 | 66.60 | 66.91 | 66.37 | 66.44 | 1,841,918 | -0.28(-0.42%) |
May 15, 2013 | 66.20 | 66.92 | 66.20 | 66.72 | 1,685,071 | +1.11(+1.69%) |
May 13, 2013 | 65.46 | 65.64 | 65.25 | 65.62 | 2,247,575 | -0.01(-0.01%) |
May 10, 2013 | 65.42 | 65.62 | 65.20 | 65.62 | 1,438,995 | +0.25(+0.38%) |
May 09, 2013 | 65.68 | 65.71 | 65.22 | 65.37 | 1,058,279 | -0.27(-0.40%) |
May 08, 2013 | 65.27 | 65.67 | 65.21 | 65.64 | 1,302,056 | +0.32(+0.49%) |
May 07, 2013 | 65.10 | 65.33 | 64.91 | 65.32 | 1,212,557 | +0.40(+0.61%) |
May 06, 2013 | 64.73 | 65.01 | 64.70 | 64.92 | 1,136,873 | +0.26(+0.40%) |
May 03, 2013 | 64.60 | 64.86 | 64.06 | 64.66 | 2,020,063 | +0.61(+0.95%) |
May 02, 2013 | 63.75 | 64.13 | 63.69 | 64.06 | 1,356,657 | +0.52(+0.82%) |
May 01, 2013 | 64.09 | 64.10 | 63.52 | 63.53 | 2,605,515 | -0.69(-1.07%) |
Apr 30, 2013 | 64.17 | 64.24 | 63.83 | 64.22 | 2,474,632 | +0.05(+0.09%) |
Apr 29, 2013 | 64.01 | 64.31 | 63.86 | 64.17 | 2,266,325 | +0.40(+0.62%) |
Apr 26, 2013 | 63.81 | 63.92 | 63.67 | 63.77 | 1,773,332 | -0.13(-0.21%) |
Apr 25, 2013 | 63.85 | 64.24 | 63.72 | 63.90 | 1,379,427 | +0.23(+0.37%) |
Apr 24, 2013 | 63.60 | 63.84 | 63.50 | 63.67 | 1,866,001 | +0.11(+0.17%) |
Apr 23, 2013 | 63.15 | 63.59 | 62.89 | 63.56 | 2,200,783 | +0.71(+1.13%) |
Apr 22, 2013 | 62.78 | 62.99 | 62.26 | 62.85 | 1,376,568 | +0.18(+0.29%) |
Apr 19, 2013 | 62.31 | 62.70 | 62.08 | 62.67 | 1,317,196 | +0.55(+0.89%) |
Apr 18, 2013 | 62.52 | 62.52 | 61.90 | 62.12 | 2,673,240 | -0.30(-0.47%) |
Apr 17, 2013 | 62.93 | 62.93 | 62.05 | 62.41 | 5,377,420 | -0.94(-1.49%) |
Apr 16, 2013 | 62.93 | 63.39 | 62.75 | 63.35 | 2,871,099 | +0.83(+1.32%) |
Apr 15, 2013 | 63.79 | 63.80 | 62.50 | 62.53 | 2,830,799 | -1.54(-2.41%) |
Apr 12, 2013 | 64.03 | 64.23 | 63.76 | 64.07 | 2,030,095 | -0.24(-0.38%) |
Apr 11, 2013 | 64.09 | 64.53 | 64.00 | 64.31 | 1,774,030 | +0.30(+0.46%) |
Apr 10, 2013 | 63.57 | 64.11 | 63.51 | 64.02 | 1,104,463 | +0.63(+1.00%) |
Apr 09, 2013 | 63.23 | 63.61 | 63.09 | 63.39 | 1,622,839 | +0.26(+0.41%) |
Apr 08, 2013 | 62.67 | 63.14 | 62.52 | 63.13 | 1,531,979 | +0.39(+0.62%) |
Apr 05, 2013 | 62.13 | 62.79 | 62.05 | 62.74 | 4,378,182 | -0.17(-0.27%) |
Apr 04, 2013 | 62.68 | 62.99 | 62.56 | 62.91 | 1,369,881 | +0.38(+0.61%) |
Apr 03, 2013 | 63.32 | 63.35 | 62.38 | 62.53 | 2,641,283 | -0.75(-1.18%) |
Apr 02, 2013 | 63.33 | 63.50 | 63.13 | 63.28 | 2,188,291 | +0.17(+0.27%) |
Apr 01, 2013 | 63.25 | 63.42 | 62.93 | 63.11 | 2,072,575 | -0.16(-0.26%) |
Mar 28, 2013 | 63.14 | 63.38 | 63.03 | 63.27 | 2,514,173 | +0.15(+0.23%) |
Mar 27, 2013 | 62.75 | 63.14 | 62.65 | 63.12 | 1,603,037 | +0.01(+0.01%) |
Mar 26, 2013 | 62.91 | 63.14 | 62.81 | 63.11 | 1,819,623 | +0.44(+0.70%) |
Mar 25, 2013 | 63.07 | 63.21 | 62.42 | 62.68 | 3,207,582 | -0.22(-0.35%) |
Mar 22, 2013 | 62.70 | 62.93 | 62.64 | 62.90 | 1,405,272 | +0.37(+0.60%) |
Mar 21, 2013 | 62.71 | 62.97 | 62.43 | 62.52 | 2,911,655 | -0.54(-0.85%) |
Mar 20, 2013 | 62.92 | 63.16 | 62.89 | 63.06 | 2,584,019 | +0.46(+0.73%) |
Mar 19, 2013 | 62.94 | 63.01 | 62.23 | 62.60 | 2,959,810 | -0.19(-0.30%) |
Mar 18, 2013 | 62.58 | 63.06 | 62.48 | 62.79 | 2,189,614 | -0.41(-0.65%) |
Mar 15, 2013 | 63.13 | 63.26 | 62.91 | 63.20 | 2,918,211 | -0.02(-0.04%) |
Mar 14, 2013 | 63.00 | 63.25 | 62.94 | 63.22 | 1,195,584 | +0.42(+0.67%) |
Mar 13, 2013 | 62.73 | 62.87 | 62.54 | 62.80 | 1,328,988 | +0.12(+0.19%) |
Mar 12, 2013 | 62.77 | 62.91 | 62.54 | 62.69 | 1,524,054 | -0.10(-0.16%) |
Mar 11, 2013 | 62.56 | 62.83 | 62.39 | 62.79 | 2,058,791 | +0.27(+0.43%) |
Mar 08, 2013 | 62.55 | 62.61 | 62.18 | 62.52 | 4,594,127 | +0.28(+0.45%) |
Mar 07, 2013 | 62.18 | 62.32 | 62.14 | 62.24 | 1,395,355 | +0.14(+0.22%) |
Mar 06, 2013 | 62.14 | 62.23 | 61.91 | 62.10 | 1,611,044 | +0.21(+0.34%) |
Mar 05, 2013 | 61.64 | 62.07 | 61.63 | 61.89 | 2,915,839 | +0.56(+0.91%) |
Mar 04, 2013 | 60.89 | 61.33 | 60.79 | 61.33 | 1,094,214 | +0.33(+0.53%) |
Mar 01, 2013 | 60.62 | 61.09 | 60.31 | 61.00 | 2,198,517 | +0.19(+0.31%) |
Feb 28, 2013 | 60.98 | 61.32 | 60.82 | 60.82 | 2,176,593 | -0.17(-0.28%) |
Feb 27, 2013 | 60.13 | 61.10 | 60.07 | 60.99 | 1,945,396 | +0.84(+1.39%) |
Feb 26, 2013 | 60.05 | 60.24 | 59.61 | 60.15 | 2,458,003 | +0.40(+0.66%) |
Feb 25, 2013 | 61.38 | 61.40 | 59.75 | 59.75 | 2,670,238 | -1.28(-2.10%) |
Feb 22, 2013 | 60.80 | 61.03 | 60.63 | 61.03 | 2,259,015 | +0.54(+0.90%) |
Feb 21, 2013 | 60.73 | 60.73 | 60.27 | 60.49 | 1,496,598 | -0.40(-0.65%) |
Feb 20, 2013 | 61.73 | 61.73 | 60.85 | 60.89 | 1,606,128 | -0.84(-1.36%) |
Feb 19, 2013 | 61.28 | 61.75 | 61.28 | 61.73 | 2,725,878 | +0.53(+0.86%) |
Feb 15, 2013 | 61.41 | 61.41 | 60.97 | 61.20 | 1,296,225 | -0.10(-0.16%) |
Feb 14, 2013 | 61.07 | 61.39 | 60.97 | 61.30 | 2,184,342 | +0.04(+0.06%) |
Feb 13, 2013 | 61.31 | 61.42 | 61.07 | 61.26 | 1,611,630 | +0.10(+0.16%) |
Feb 12, 2013 | 60.91 | 61.23 | 60.83 | 61.16 | 1,754,411 | +0.27(+0.45%) |
Feb 11, 2013 | 60.85 | 60.92 | 60.73 | 60.89 | 1,603,160 | +0.03(+0.05%) |
Feb 08, 2013 | 60.65 | 60.86 | 60.62 | 60.86 | 2,124,788 | +0.29(+0.47%) |
Feb 07, 2013 | 60.72 | 60.82 | 60.19 | 60.57 | 1,753,976 | -0.19(-0.31%) |
Feb 06, 2013 | 60.39 | 60.76 | 60.33 | 60.76 | 3,381,930 | +0.74(+1.24%) |
Feb 04, 2013 | 60.24 | 60.34 | 59.97 | 60.01 | 3,470,582 | -0.61(-1.00%) |
Feb 01, 2013 | 60.48 | 60.70 | 60.31 | 60.62 | 3,313,565 | +0.53(+0.88%) |
Jan 31, 2013 | 60.05 | 60.24 | 59.97 | 60.09 | 3,257,872 | -0.12(-0.20%) |
Jan 30, 2013 | 60.39 | 60.50 | 60.14 | 60.21 | 1,570,263 | -0.19(-0.32%) |
Jan 29, 2013 | 60.05 | 60.49 | 60.00 | 60.41 | 1,523,037 | +0.31(+0.52%) |
Jan 28, 2013 | 60.28 | 60.29 | 59.88 | 60.10 | 1,261,782 | -0.11(-0.18%) |
Jan 25, 2013 | 60.03 | 60.20 | 59.86 | 60.20 | 1,575,934 | +0.41(+0.69%) |
Jan 24, 2013 | 59.72 | 60.07 | 59.65 | 59.79 | 2,252,351 | +0.26(+0.44%) |
Jan 23, 2013 | 59.51 | 59.61 | 59.32 | 59.53 | 2,053,236 | -0.05(-0.09%) |
Jan 22, 2013 | 59.16 | 59.60 | 59.09 | 59.58 | 1,583,823 | +0.40(+0.68%) |
Jan 18, 2013 | 59.03 | 59.21 | 58.83 | 59.18 | 2,212,169 | +0.19(+0.32%) |
Jan 17, 2013 | 58.82 | 59.15 | 58.78 | 58.99 | 3,309,213 | +0.40(+0.68%) |
Jan 16, 2013 | 58.54 | 58.70 | 58.47 | 58.60 | 2,056,741 | -0.05(-0.09%) |
Jan 15, 2013 | 58.27 | 58.70 | 58.23 | 58.65 | 4,895,378 | +0.15(+0.25%) |
Jan 14, 2013 | 58.45 | 58.51 | 58.23 | 58.51 | 2,106,115 | +0.08(+0.13%) |
Jan 11, 2013 | 58.43 | 58.45 | 58.22 | 58.43 | 3,634,455 | -0.02(-0.03%) |
Jan 10, 2013 | 58.22 | 58.48 | 58.06 | 58.44 | 1,746,660 | +0.48(+0.83%) |
Jan 09, 2013 | 57.97 | 58.13 | 57.82 | 57.96 | 1,736,974 | +0.17(+0.30%) |
Jan 08, 2013 | 57.87 | 57.91 | 57.57 | 57.79 | 2,409,678 | -0.18(-0.31%) |
Jan 07, 2013 | 58.04 | 58.04 | 57.75 | 57.97 | 2,714,322 | -0.26(-0.44%) |
Jan 04, 2013 | 57.87 | 58.28 | 57.78 | 58.23 | 2,344,202 | +0.44(+0.77%) |
Jan 03, 2013 | 57.82 | 57.99 | 57.62 | 57.78 | 3,962,432 | -0.09(-0.15%) |
Jan 02, 2013 | 57.49 | 57.87 | 57.35 | 57.87 | 4,081,407 | +1.38(+2.44%) |
Dec 31, 2012 | 55.38 | 56.49 | 55.33 | 56.49 | 3,795,870 | +0.99(+1.79%) |
Dec 28, 2012 | 55.75 | 56.05 | 55.48 | 55.50 | 4,407,050 | -0.61(-1.09%) |
Dec 27, 2012 | 56.29 | 56.38 | 55.48 | 56.11 | 3,146,887 | -0.13(-0.23%) |
Dec 26, 2012 | 56.54 | 56.58 | 56.15 | 56.24 | 2,986,490 | -0.19(-0.34%) |
Dec 24, 2012 | 56.48 | 56.49 | 56.33 | 56.43 | 1,604,074 | -0.12(-0.21%) |
Dec 21, 2012 | 56.39 | 56.71 | 56.27 | 56.55 | 3,257,260 | -0.55(-0.96%) |
Dec 20, 2012 | 56.76 | 57.13 | 56.71 | 57.10 | 7,153,678 | +0.37(+0.66%) |
Dec 19, 2012 | 57.36 | 57.36 | 56.73 | 56.73 | 2,297,038 | -0.43(-0.76%) |
Dec 18, 2012 | 56.62 | 57.19 | 56.48 | 57.16 | 7,420,170 | +0.66(+1.17%) |
Dec 17, 2012 | 56.07 | 56.51 | 56.00 | 56.50 | 2,854,285 | +0.65(+1.17%) |
Dec 14, 2012 | 55.91 | 55.99 | 55.76 | 55.85 | 2,419,642 | -0.12(-0.21%) |
Dec 13, 2012 | 56.24 | 56.36 | 55.81 | 55.96 | 1,978,594 | -0.31(-0.55%) |
Dec 12, 2012 | 56.35 | 56.68 | 56.22 | 56.27 | 2,645,710 | +0.15(+0.26%) |
Dec 11, 2012 | 56.06 | 56.35 | 55.98 | 56.12 | 2,802,805 | +0.25(+0.45%) |
Dec 10, 2012 | 55.72 | 55.95 | 55.72 | 55.87 | 2,138,392 | +0.07(+0.12%) |
Dec 07, 2012 | 55.70 | 55.81 | 55.47 | 55.80 | 2,923,294 | +0.31(+0.56%) |
Dec 06, 2012 | 55.28 | 55.51 | 55.21 | 55.49 | 2,642,530 | +0.16(+0.29%) |
Dec 05, 2012 | 55.05 | 55.55 | 54.85 | 55.33 | 3,092,490 | +0.36(+0.66%) |