Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 76.89 | 77.15 | 76.81 | 76.94 | 194,010 | +0.36(+0.46%) |
Nov 27, 2013 | 76.21 | 76.64 | 76.17 | 76.58 | 175,333 | +0.66(+0.87%) |
Nov 26, 2013 | 75.55 | 76.15 | 75.47 | 75.93 | 224,779 | +0.38(+0.51%) |
Nov 25, 2013 | 75.89 | 75.89 | 75.35 | 75.55 | 475,475 | -0.16(-0.21%) |
Nov 22, 2013 | 75.78 | 75.82 | 75.59 | 75.71 | 220,149 | -0.08(-0.11%) |
Nov 21, 2013 | 75.25 | 75.83 | 75.17 | 75.79 | 399,392 | +0.83(+1.11%) |
Nov 20, 2013 | 75.37 | 75.59 | 74.83 | 74.95 | 267,671 | -0.18(-0.23%) |
Nov 19, 2013 | 75.50 | 75.83 | 75.05 | 75.13 | 297,667 | -0.36(-0.47%) |
Nov 18, 2013 | 76.18 | 76.26 | 75.39 | 75.48 | 260,056 | -0.68(-0.89%) |
Nov 15, 2013 | 75.94 | 76.16 | 75.84 | 76.16 | 217,097 | +0.29(+0.39%) |
Nov 14, 2013 | 75.72 | 75.94 | 75.48 | 75.86 | 253,278 | +0.53(+0.71%) |
Nov 12, 2013 | 74.91 | 75.43 | 74.87 | 75.33 | 133,772 | +0.33(+0.44%) |
Nov 11, 2013 | 74.99 | 75.15 | 74.71 | 75.00 | 155,216 | -0.01(-0.01%) |
Nov 08, 2013 | 74.22 | 75.01 | 74.16 | 75.01 | 170,641 | +0.85(+1.15%) |
Nov 07, 2013 | 75.19 | 75.47 | 74.12 | 74.16 | 276,975 | -1.03(-1.37%) |
Nov 06, 2013 | 75.10 | 75.25 | 74.82 | 75.19 | 170,728 | +0.54(+0.73%) |
Nov 05, 2013 | 74.35 | 74.85 | 74.14 | 74.65 | 209,882 | +0.05(+0.07%) |
Nov 04, 2013 | 74.67 | 74.68 | 74.31 | 74.59 | 250,482 | +0.26(+0.35%) |
Nov 01, 2013 | 74.61 | 74.82 | 74.06 | 74.34 | 196,942 | +0.04(+0.06%) |
Oct 31, 2013 | 74.35 | 74.81 | 74.16 | 74.29 | 233,955 | -0.18(-0.24%) |
Oct 30, 2013 | 74.97 | 74.97 | 74.20 | 74.47 | 197,323 | -0.34(-0.45%) |
Oct 29, 2013 | 74.80 | 75.02 | 74.47 | 74.81 | 212,869 | +0.37(+0.50%) |
Oct 28, 2013 | 74.44 | 74.56 | 74.11 | 74.44 | 162,484 | +0.08(+0.11%) |
Oct 25, 2013 | 74.75 | 74.84 | 74.16 | 74.36 | 161,904 | +0.23(+0.31%) |
Oct 24, 2013 | 73.85 | 74.31 | 73.85 | 74.12 | 161,264 | +0.30(+0.41%) |
Oct 23, 2013 | 74.05 | 74.07 | 73.50 | 73.82 | 233,312 | -0.53(-0.72%) |
Oct 22, 2013 | 74.80 | 74.83 | 74.00 | 74.36 | 303,392 | -0.13(-0.18%) |
Oct 21, 2013 | 74.45 | 74.72 | 74.36 | 74.49 | 267,161 | +0.32(+0.43%) |
Oct 18, 2013 | 73.65 | 74.20 | 73.40 | 74.17 | 202,866 | +1.30(+1.78%) |
Oct 17, 2013 | 72.42 | 72.92 | 72.19 | 72.87 | 260,361 | -0.07(-0.10%) |
Oct 16, 2013 | 72.59 | 73.00 | 72.50 | 72.94 | 169,241 | +0.74(+1.02%) |
Oct 15, 2013 | 72.74 | 72.89 | 72.21 | 72.21 | 344,694 | -0.51(-0.70%) |
Oct 14, 2013 | 71.94 | 72.78 | 71.82 | 72.71 | 238,364 | +0.41(+0.56%) |
Oct 11, 2013 | 71.63 | 72.36 | 71.56 | 72.30 | 204,570 | +0.60(+0.84%) |
Oct 10, 2013 | 70.86 | 71.77 | 70.78 | 71.70 | 261,123 | +1.38(+1.96%) |
Oct 09, 2013 | 70.39 | 70.61 | 69.59 | 70.32 | 3,373,866 | +0.09(+0.13%) |
Oct 08, 2013 | 71.62 | 71.62 | 70.16 | 70.23 | 526,269 | -1.35(-1.89%) |
Oct 07, 2013 | 71.58 | 72.15 | 71.43 | 71.58 | 177,898 | -0.60(-0.84%) |
Oct 04, 2013 | 71.74 | 72.27 | 71.60 | 72.19 | 513,566 | +0.49(+0.68%) |
Oct 03, 2013 | 72.45 | 72.51 | 71.25 | 71.70 | 244,118 | -0.76(-1.05%) |
Oct 02, 2013 | 71.97 | 72.48 | 71.91 | 72.46 | 394,848 | +0.03(+0.04%) |
Oct 01, 2013 | 71.77 | 72.52 | 71.77 | 72.44 | 180,383 | +0.38(+0.53%) |
Sep 27, 2013 | 72.10 | 72.23 | 71.83 | 72.05 | 237,380 | -0.36(-0.49%) |
Sep 26, 2013 | 72.36 | 72.78 | 72.20 | 72.41 | 306,207 | +0.24(+0.33%) |
Sep 25, 2013 | 72.31 | 72.47 | 71.91 | 72.17 | 208,401 | -0.04(-0.06%) |
Sep 24, 2013 | 72.35 | 72.59 | 71.88 | 72.21 | 359,343 | -0.09(-0.12%) |
Sep 23, 2013 | 72.60 | 72.82 | 71.98 | 72.30 | 130,580 | +0.05(+0.07%) |
Sep 20, 2013 | 72.78 | 72.78 | 72.21 | 72.25 | 441,958 | -0.36(-0.50%) |
Sep 19, 2013 | 72.70 | 72.84 | 72.48 | 72.61 | 274,991 | +0.19(+0.26%) |
Sep 18, 2013 | 71.74 | 72.47 | 71.61 | 72.43 | 182,835 | +0.90(+1.25%) |
Sep 17, 2013 | 71.07 | 71.64 | 71.07 | 71.53 | 205,877 | +0.52(+0.73%) |
Sep 16, 2013 | 71.77 | 71.54 | 70.88 | 71.02 | 363,757 | -0.29(-0.41%) |
Sep 13, 2013 | 71.37 | 71.44 | 70.96 | 71.31 | 428,108 | +0.04(+0.05%) |
Sep 12, 2013 | 71.42 | 71.52 | 71.17 | 71.27 | 2,314,594 | -0.10(-0.14%) |
Sep 11, 2013 | 71.10 | 71.45 | 70.87 | 71.37 | 249,981 | -0.21(-0.30%) |
Sep 10, 2013 | 71.56 | 71.72 | 71.29 | 71.58 | 324,120 | +0.47(+0.66%) |
Sep 09, 2013 | 70.55 | 71.25 | 70.55 | 71.11 | 349,482 | +0.95(+1.35%) |
Sep 06, 2013 | 70.29 | 70.47 | 69.49 | 70.16 | 190,759 | +0.14(+0.20%) |
Sep 05, 2013 | 69.92 | 70.17 | 69.81 | 70.02 | 162,317 | +0.19(+0.27%) |
Sep 04, 2013 | 69.37 | 70.00 | 69.30 | 69.83 | 209,181 | +0.60(+0.87%) |
Sep 03, 2013 | 69.40 | 69.75 | 68.92 | 69.23 | 259,581 | +0.25(+0.36%) |
Aug 30, 2013 | 69.57 | 69.57 | 68.81 | 68.98 | 121,792 | -0.44(-0.64%) |
Aug 29, 2013 | 69.03 | 69.70 | 68.92 | 69.43 | 219,799 | +0.43(+0.62%) |
Aug 28, 2013 | 68.85 | 69.32 | 68.70 | 69.00 | 144,263 | +0.21(+0.31%) |
Aug 27, 2013 | 69.48 | 69.75 | 68.65 | 68.79 | 206,994 | -1.51(-2.15%) |
Aug 26, 2013 | 70.41 | 70.86 | 70.21 | 70.30 | 221,881 | -0.15(-0.21%) |
Aug 23, 2013 | 70.53 | 70.61 | 70.24 | 70.45 | 181,970 | +0.44(+0.63%) |
Aug 22, 2013 | 69.79 | 70.17 | 69.51 | 70.00 | 412,754 | +0.43(+0.61%) |
Aug 21, 2013 | 69.51 | 70.12 | 69.43 | 69.58 | 159,274 | -0.14(-0.20%) |
Aug 20, 2013 | 69.74 | 69.99 | 69.56 | 69.72 | 222,696 | +0.20(+0.28%) |
Aug 19, 2013 | 69.72 | 70.26 | 69.52 | 69.52 | 152,318 | -0.21(-0.31%) |
Aug 16, 2013 | 69.72 | 70.07 | 69.64 | 69.74 | 164,697 | +0.05(+0.08%) |
Aug 15, 2013 | 70.17 | 70.18 | 69.53 | 69.68 | 291,254 | -1.23(-1.74%) |
Aug 14, 2013 | 71.16 | 71.18 | 70.78 | 70.92 | 220,066 | -0.17(-0.24%) |
Aug 13, 2013 | 70.70 | 71.23 | 70.30 | 71.09 | 319,688 | +0.53(+0.76%) |
Aug 12, 2013 | 69.83 | 70.63 | 69.70 | 70.55 | 183,490 | +0.48(+0.68%) |
Aug 09, 2013 | 70.49 | 70.49 | 69.82 | 70.07 | 299,971 | -0.27(-0.38%) |
Aug 08, 2013 | 70.32 | 70.47 | 69.89 | 70.34 | 434,738 | +0.33(+0.47%) |
Aug 07, 2013 | 70.04 | 70.21 | 69.67 | 70.01 | 244,619 | -0.20(-0.28%) |
Aug 06, 2013 | 70.55 | 70.57 | 69.99 | 70.21 | 187,044 | -0.47(-0.67%) |
Aug 05, 2013 | 70.39 | 70.72 | 70.32 | 70.68 | 291,453 | +0.20(+0.29%) |
Aug 02, 2013 | 70.16 | 70.47 | 69.96 | 70.47 | 180,903 | +0.37(+0.53%) |
Aug 01, 2013 | 69.89 | 70.17 | 69.77 | 70.10 | 178,041 | +0.82(+1.18%) |
Jul 31, 2013 | 69.52 | 69.85 | 69.15 | 69.28 | 587,732 | -0.10(-0.14%) |
Jul 30, 2013 | 69.17 | 69.63 | 69.12 | 69.38 | 277,372 | +0.59(+0.85%) |
Jul 29, 2013 | 68.80 | 69.08 | 68.64 | 68.80 | 196,423 | -0.12(-0.17%) |
Jul 26, 2013 | 68.64 | 68.91 | 68.35 | 68.91 | 224,146 | -0.03(-0.04%) |
Jul 25, 2013 | 68.80 | 68.94 | 68.48 | 68.94 | 283,947 | +0.44(+0.64%) |
Jul 24, 2013 | 68.78 | 68.88 | 68.42 | 68.50 | 189,904 | +0.49(+0.72%) |
Jul 23, 2013 | 68.48 | 68.55 | 68.00 | 68.01 | 238,662 | -0.29(-0.43%) |
Jul 22, 2013 | 68.17 | 68.38 | 68.08 | 68.31 | 338,521 | +0.21(+0.31%) |
Jul 19, 2013 | 68.58 | 68.58 | 67.94 | 68.09 | 193,366 | -1.15(-1.65%) |
Jul 18, 2013 | 69.59 | 69.66 | 69.14 | 69.24 | 156,391 | -0.14(-0.20%) |
Jul 17, 2013 | 69.44 | 69.59 | 69.24 | 69.38 | 237,094 | +0.10(+0.14%) |
Jul 16, 2013 | 69.50 | 69.50 | 69.07 | 69.28 | 324,384 | +0.01(+0.01%) |
Jul 15, 2013 | 69.07 | 69.40 | 68.91 | 69.28 | 451,875 | +0.27(+0.39%) |
Jul 12, 2013 | 69.09 | 69.09 | 68.79 | 69.01 | 310,805 | +0.11(+0.15%) |
Jul 11, 2013 | 68.56 | 68.93 | 68.33 | 68.90 | 526,917 | +1.16(+1.72%) |
Jul 10, 2013 | 67.42 | 67.83 | 67.41 | 67.74 | 216,957 | +0.31(+0.46%) |
Jul 09, 2013 | 67.16 | 67.53 | 67.11 | 67.43 | 131,755 | +0.39(+0.58%) |
Jul 08, 2013 | 67.53 | 67.53 | 66.90 | 67.04 | 284,537 | -0.20(-0.30%) |
Jul 05, 2013 | 67.09 | 67.24 | 66.51 | 67.24 | 190,049 | +0.59(+0.88%) |
Jul 03, 2013 | 66.15 | 66.96 | 66.02 | 66.66 | 162,291 | +0.43(+0.64%) |
Jul 02, 2013 | 66.30 | 66.74 | 65.87 | 66.23 | 244,425 | +0.02(+0.03%) |
Jul 01, 2013 | 66.49 | 66.70 | 66.17 | 66.21 | 307,042 | +0.51(+0.77%) |
Jun 28, 2013 | 65.74 | 66.10 | 65.23 | 65.70 | 387,213 | -0.27(-0.40%) |
Jun 27, 2013 | 65.96 | 66.27 | 65.90 | 65.97 | 195,814 | +0.36(+0.55%) |
Jun 26, 2013 | 65.87 | 65.89 | 65.47 | 65.61 | 187,787 | +0.36(+0.56%) |
Jun 25, 2013 | 65.38 | 65.46 | 64.83 | 65.24 | 189,350 | +0.52(+0.80%) |
Jun 24, 2013 | 65.06 | 65.15 | 64.26 | 64.73 | 373,071 | -0.94(-1.43%) |
Jun 21, 2013 | 66.16 | 66.24 | 65.12 | 65.67 | 287,434 | -0.37(-0.56%) |
Jun 20, 2013 | 66.90 | 67.12 | 65.87 | 66.04 | 350,961 | -1.52(-2.25%) |
Jun 19, 2013 | 68.27 | 68.35 | 67.55 | 67.56 | 264,163 | -0.67(-0.98%) |
Jun 18, 2013 | 67.80 | 68.34 | 67.80 | 68.23 | 149,213 | +0.56(+0.83%) |
Jun 17, 2013 | 67.41 | 68.06 | 67.40 | 67.67 | 218,831 | +0.71(+1.06%) |
Jun 14, 2013 | 67.36 | 67.55 | 66.83 | 66.96 | 177,913 | -0.45(-0.67%) |
Jun 13, 2013 | 66.55 | 67.53 | 66.41 | 67.41 | 182,671 | +0.75(+1.13%) |
Jun 12, 2013 | 67.72 | 67.72 | 66.51 | 66.66 | 194,340 | -0.55(-0.82%) |
Jun 11, 2013 | 67.27 | 67.84 | 67.05 | 67.21 | 192,264 | -0.76(-1.12%) |
Jun 10, 2013 | 68.15 | 68.24 | 67.85 | 67.97 | 207,719 | +0.10(+0.14%) |
Jun 07, 2013 | 67.30 | 67.89 | 67.05 | 67.87 | 178,051 | +0.67(+0.99%) |
Jun 06, 2013 | 67.38 | 67.38 | 66.36 | 67.21 | 283,971 | +0.17(+0.25%) |
Jun 05, 2013 | 67.55 | 67.75 | 66.93 | 67.04 | 294,501 | -0.67(-1.00%) |
Jun 04, 2013 | 68.30 | 68.53 | 67.50 | 67.71 | 272,243 | -0.48(-0.70%) |
Jun 03, 2013 | 67.98 | 68.19 | 67.37 | 68.19 | 298,717 | +0.34(+0.50%) |
May 31, 2013 | 68.25 | 68.78 | 67.85 | 67.85 | 459,152 | -0.57(-0.83%) |
May 30, 2013 | 67.89 | 68.71 | 67.89 | 68.42 | 252,355 | +0.65(+0.96%) |
May 29, 2013 | 67.60 | 67.98 | 67.30 | 67.77 | 189,527 | -0.08(-0.12%) |
May 28, 2013 | 68.12 | 68.36 | 67.67 | 67.85 | 248,871 | +0.51(+0.75%) |
May 24, 2013 | 67.17 | 67.38 | 66.84 | 67.35 | 175,897 | -0.13(-0.20%) |
May 23, 2013 | 66.76 | 67.71 | 66.73 | 67.48 | 346,868 | -0.04(-0.05%) |
May 22, 2013 | 68.39 | 68.78 | 67.21 | 67.52 | 347,695 | -0.82(-1.20%) |
May 21, 2013 | 68.39 | 68.55 | 68.06 | 68.33 | 297,352 | -0.11(-0.16%) |
May 20, 2013 | 68.33 | 68.69 | 68.23 | 68.44 | 432,164 | +0.04(+0.06%) |
May 17, 2013 | 67.92 | 68.42 | 67.82 | 68.40 | 206,240 | +0.75(+1.12%) |
May 16, 2013 | 67.47 | 68.11 | 67.47 | 67.64 | 341,166 | +0.36(+0.53%) |
May 15, 2013 | 67.05 | 67.32 | 66.88 | 67.29 | 199,575 | +0.43(+0.64%) |
May 13, 2013 | 66.93 | 67.08 | 66.76 | 66.86 | 167,760 | -0.14(-0.21%) |
May 10, 2013 | 66.84 | 67.10 | 66.69 | 67.00 | 163,789 | +0.30(+0.45%) |
May 09, 2013 | 66.77 | 67.19 | 66.62 | 66.70 | 140,124 | -0.25(-0.37%) |
May 08, 2013 | 66.47 | 66.95 | 66.24 | 66.95 | 216,756 | +0.51(+0.76%) |
May 07, 2013 | 66.62 | 66.72 | 66.12 | 66.44 | 278,286 | -0.08(-0.12%) |
May 06, 2013 | 66.39 | 66.59 | 66.27 | 66.52 | 217,917 | +0.36(+0.55%) |
May 03, 2013 | 65.97 | 66.34 | 65.91 | 66.16 | 289,994 | +0.70(+1.07%) |
May 02, 2013 | 64.71 | 65.52 | 64.63 | 65.46 | 188,698 | +0.95(+1.47%) |
May 01, 2013 | 65.05 | 65.13 | 64.41 | 64.51 | 263,790 | -0.59(-0.90%) |
Apr 30, 2013 | 64.48 | 65.11 | 64.28 | 65.09 | 201,299 | +0.73(+1.13%) |
Apr 29, 2013 | 63.69 | 64.55 | 63.66 | 64.36 | 143,795 | +0.91(+1.43%) |
Apr 26, 2013 | 63.35 | 63.62 | 63.18 | 63.46 | 228,319 | -0.01(-0.01%) |
Apr 25, 2013 | 63.40 | 63.86 | 63.29 | 63.47 | 180,371 | +0.23(+0.37%) |
Apr 24, 2013 | 62.80 | 63.48 | 62.58 | 63.24 | 283,160 | +0.32(+0.51%) |
Apr 23, 2013 | 62.36 | 63.15 | 62.36 | 62.92 | 598,563 | +0.86(+1.39%) |
Apr 22, 2013 | 61.74 | 62.26 | 61.39 | 62.05 | 269,875 | +0.52(+0.85%) |
Apr 19, 2013 | 61.50 | 61.85 | 61.05 | 61.53 | 207,006 | -0.08(-0.13%) |
Apr 18, 2013 | 62.69 | 62.78 | 61.41 | 61.61 | 211,841 | -0.91(-1.46%) |
Apr 17, 2013 | 63.37 | 63.37 | 62.21 | 62.53 | 267,536 | -1.43(-2.24%) |
Apr 16, 2013 | 63.44 | 63.98 | 63.29 | 63.95 | 188,580 | +0.92(+1.47%) |
Apr 15, 2013 | 64.02 | 64.07 | 62.97 | 63.03 | 204,343 | -1.23(-1.92%) |
Apr 12, 2013 | 64.36 | 64.47 | 63.79 | 64.27 | 165,052 | -0.39(-0.60%) |
Apr 11, 2013 | 64.62 | 64.75 | 64.35 | 64.66 | 158,817 | -0.27(-0.41%) |
Apr 10, 2013 | 63.96 | 65.01 | 63.78 | 64.92 | 212,397 | +1.22(+1.91%) |
Apr 09, 2013 | 63.43 | 63.88 | 63.13 | 63.71 | 154,861 | +0.48(+0.76%) |
Apr 08, 2013 | 62.85 | 63.23 | 62.74 | 63.23 | 151,533 | +0.21(+0.34%) |
Apr 05, 2013 | 62.71 | 63.10 | 62.42 | 63.01 | 343,897 | -0.58(-0.91%) |
Apr 04, 2013 | 63.63 | 63.68 | 63.27 | 63.59 | 293,497 | -0.07(-0.11%) |
Apr 03, 2013 | 64.28 | 64.36 | 63.51 | 63.66 | 226,455 | -0.49(-0.76%) |
Apr 02, 2013 | 64.27 | 64.53 | 64.00 | 64.15 | 216,328 | +0.09(+0.14%) |
Apr 01, 2013 | 64.70 | 64.75 | 63.88 | 64.06 | 199,082 | -0.68(-1.06%) |
Mar 28, 2013 | 64.51 | 64.77 | 64.31 | 64.75 | 190,252 | +0.20(+0.32%) |
Mar 27, 2013 | 64.20 | 64.60 | 64.03 | 64.54 | 163,941 | -0.09(-0.14%) |
Mar 26, 2013 | 64.40 | 64.64 | 64.37 | 64.63 | 150,049 | +0.41(+0.64%) |
Mar 25, 2013 | 64.61 | 64.79 | 63.97 | 64.22 | 211,246 | -0.13(-0.21%) |
Mar 22, 2013 | 64.27 | 64.49 | 64.13 | 64.35 | 136,357 | +0.31(+0.49%) |
Mar 21, 2013 | 64.26 | 64.35 | 63.92 | 64.04 | 194,304 | -0.82(-1.26%) |
Mar 20, 2013 | 64.76 | 64.95 | 64.58 | 64.86 | 248,885 | +0.44(+0.69%) |
Mar 19, 2013 | 64.80 | 64.93 | 63.91 | 64.42 | 209,058 | -0.20(-0.32%) |
Mar 18, 2013 | 64.11 | 64.89 | 63.96 | 64.62 | 188,887 | -0.10(-0.15%) |
Mar 15, 2013 | 64.91 | 65.00 | 64.54 | 64.72 | 210,285 | -0.23(-0.36%) |
Mar 14, 2013 | 64.79 | 65.01 | 64.78 | 64.95 | 227,709 | +0.47(+0.73%) |
Mar 13, 2013 | 64.52 | 64.69 | 64.19 | 64.48 | 124,834 | +0.01(+0.01%) |
Mar 12, 2013 | 64.57 | 64.68 | 64.16 | 64.47 | 213,197 | -0.29(-0.45%) |
Mar 11, 2013 | 64.43 | 64.80 | 64.28 | 64.76 | 208,394 | +0.19(+0.29%) |
Mar 08, 2013 | 64.75 | 64.76 | 64.32 | 64.58 | 216,378 | +0.08(+0.12%) |
Mar 07, 2013 | 64.26 | 64.56 | 64.19 | 64.50 | 210,261 | +0.28(+0.43%) |
Mar 06, 2013 | 64.47 | 64.47 | 64.12 | 64.22 | 220,685 | -0.02(-0.03%) |
Mar 05, 2013 | 63.64 | 64.33 | 63.64 | 64.24 | 211,665 | +0.94(+1.49%) |
Mar 04, 2013 | 62.93 | 63.32 | 62.81 | 63.30 | 144,008 | +0.12(+0.20%) |
Mar 01, 2013 | 62.86 | 63.27 | 62.38 | 63.17 | 188,276 | +0.11(+0.17%) |
Feb 28, 2013 | 63.38 | 63.56 | 63.07 | 63.07 | 182,950 | -0.15(-0.24%) |
Feb 27, 2013 | 62.63 | 63.54 | 62.53 | 63.22 | 302,996 | +0.54(+0.86%) |
Feb 26, 2013 | 62.56 | 62.77 | 62.14 | 62.68 | 201,636 | +0.34(+0.54%) |
Feb 25, 2013 | 63.63 | 63.83 | 62.31 | 62.34 | 148,532 | -0.93(-1.47%) |
Feb 22, 2013 | 63.00 | 63.32 | 62.76 | 63.27 | 142,957 | +0.73(+1.16%) |
Feb 21, 2013 | 63.02 | 63.02 | 62.27 | 62.54 | 314,421 | -0.67(-1.05%) |
Feb 20, 2013 | 64.22 | 64.22 | 63.19 | 63.21 | 210,402 | -0.98(-1.53%) |
Feb 19, 2013 | 63.94 | 64.23 | 63.86 | 64.19 | 188,937 | +0.37(+0.58%) |
Feb 15, 2013 | 63.95 | 64.11 | 63.64 | 63.82 | 170,711 | -0.05(-0.08%) |
Feb 14, 2013 | 63.45 | 63.97 | 63.42 | 63.88 | 123,568 | +0.13(+0.21%) |
Feb 13, 2013 | 63.87 | 63.95 | 63.52 | 63.74 | 164,813 | -0.02(-0.03%) |
Feb 12, 2013 | 63.88 | 64.07 | 63.71 | 63.76 | 288,953 | -0.24(-0.37%) |
Feb 11, 2013 | 63.92 | 64.07 | 63.75 | 64.00 | 357,852 | +0.06(+0.10%) |
Feb 08, 2013 | 63.54 | 64.03 | 63.54 | 63.94 | 295,633 | +0.63(+1.00%) |
Feb 07, 2013 | 63.34 | 63.62 | 62.62 | 63.31 | 191,270 | +0.02(+0.03%) |
Feb 06, 2013 | 63.05 | 63.51 | 62.98 | 63.29 | 322,683 | +0.82(+1.31%) |
Feb 04, 2013 | 63.11 | 63.32 | 62.41 | 62.47 | 272,618 | -0.97(-1.53%) |
Feb 01, 2013 | 63.16 | 63.54 | 62.92 | 63.44 | 211,107 | +0.70(+1.12%) |
Jan 31, 2013 | 62.80 | 63.29 | 62.65 | 62.74 | 633,520 | +0.01(+0.01%) |
Jan 30, 2013 | 62.88 | 63.09 | 62.56 | 62.73 | 183,608 | -0.10(-0.16%) |
Jan 29, 2013 | 62.88 | 62.96 | 62.45 | 62.83 | 228,219 | -0.22(-0.35%) |
Jan 28, 2013 | 62.93 | 63.30 | 62.85 | 63.05 | 220,179 | +0.21(+0.34%) |
Jan 25, 2013 | 62.91 | 63.21 | 62.72 | 62.84 | 239,875 | +0.15(+0.24%) |
Jan 24, 2013 | 62.68 | 63.23 | 62.53 | 62.69 | 398,675 | -0.99(-1.56%) |
Jan 23, 2013 | 63.43 | 63.90 | 63.43 | 63.68 | 353,308 | +0.68(+1.09%) |
Jan 22, 2013 | 62.91 | 63.00 | 62.50 | 63.00 | 278,330 | +0.14(+0.23%) |
Jan 18, 2013 | 62.81 | 62.87 | 62.54 | 62.85 | 162,618 | -0.21(-0.34%) |
Jan 17, 2013 | 63.03 | 63.26 | 62.98 | 63.07 | 185,802 | +0.34(+0.54%) |
Jan 16, 2013 | 62.47 | 62.97 | 62.37 | 62.73 | 180,967 | +0.31(+0.50%) |
Jan 15, 2013 | 62.35 | 62.43 | 62.11 | 62.42 | 350,060 | -0.31(-0.50%) |
Jan 14, 2013 | 62.64 | 62.88 | 62.43 | 62.73 | 285,894 | -0.36(-0.57%) |
Jan 11, 2013 | 62.87 | 63.13 | 62.82 | 63.09 | 179,635 | +0.23(+0.36%) |
Jan 10, 2013 | 62.99 | 63.05 | 62.28 | 62.86 | 271,921 | +0.28(+0.45%) |
Jan 09, 2013 | 62.46 | 62.68 | 62.40 | 62.58 | 261,647 | +0.21(+0.34%) |
Jan 08, 2013 | 62.49 | 62.69 | 62.01 | 62.37 | 673,724 | -0.16(-0.26%) |
Jan 07, 2013 | 62.33 | 62.69 | 62.19 | 62.53 | 237,268 | -0.10(-0.16%) |
Jan 04, 2013 | 62.92 | 62.92 | 62.41 | 62.62 | 210,117 | -0.28(-0.44%) |
Jan 03, 2013 | 63.35 | 63.48 | 62.70 | 62.90 | 434,192 | -0.37(-0.59%) |
Jan 02, 2013 | 63.02 | 63.28 | 62.67 | 63.27 | 350,000 | +1.89(+3.08%) |
Dec 31, 2012 | 60.10 | 61.55 | 60.03 | 61.38 | 470,313 | +1.23(+2.04%) |
Dec 28, 2012 | 60.54 | 60.78 | 60.14 | 60.15 | 280,139 | -0.66(-1.08%) |
Dec 27, 2012 | 60.86 | 60.96 | 60.02 | 60.81 | 315,386 | -0.09(-0.15%) |
Dec 26, 2012 | 61.28 | 61.51 | 60.71 | 60.90 | 216,524 | -0.35(-0.57%) |
Dec 24, 2012 | 61.36 | 61.42 | 61.16 | 61.25 | 133,709 | -0.23(-0.38%) |
Dec 21, 2012 | 61.26 | 61.52 | 60.97 | 61.48 | 361,108 | -0.52(-0.85%) |
Dec 20, 2012 | 62.04 | 62.13 | 61.60 | 62.00 | 187,591 | +0.03(+0.05%) |
Dec 19, 2012 | 62.27 | 62.46 | 61.95 | 61.97 | 310,412 | -0.20(-0.32%) |
Dec 18, 2012 | 61.49 | 62.24 | 61.27 | 62.17 | 430,457 | +1.03(+1.68%) |
Dec 17, 2012 | 60.30 | 61.15 | 60.30 | 61.15 | 288,127 | +0.78(+1.29%) |
Dec 14, 2012 | 60.49 | 60.66 | 60.13 | 60.37 | 225,309 | -0.53(-0.86%) |
Dec 13, 2012 | 61.19 | 61.58 | 60.66 | 60.89 | 161,969 | -0.45(-0.73%) |
Dec 12, 2012 | 61.90 | 61.90 | 61.19 | 61.34 | 166,901 | -0.26(-0.43%) |
Dec 11, 2012 | 61.17 | 61.88 | 61.09 | 61.60 | 230,873 | +0.88(+1.45%) |
Dec 10, 2012 | 60.37 | 61.00 | 60.37 | 60.73 | 245,716 | +0.24(+0.39%) |
Dec 07, 2012 | 61.05 | 61.15 | 60.26 | 60.49 | 270,823 | -0.28(-0.46%) |
Dec 06, 2012 | 60.23 | 60.95 | 59.94 | 60.77 | 365,517 | +0.40(+0.67%) |
Dec 05, 2012 | 60.90 | 60.90 | 59.96 | 60.37 | 403,329 | -0.62(-1.02%) |