Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.08 | 76.68 | 76.68 | 76.68 | 70,524 | +0.09(+0.12%) |
Dec 30, 2013 | 76.44 | 76.60 | 76.36 | 76.60 | 20,509 | +0.26(+0.34%) |
Dec 27, 2013 | 76.34 | 76.48 | 76.22 | 76.34 | 21,347 | +0.13(+0.17%) |
Dec 26, 2013 | 75.99 | 76.30 | 75.99 | 76.21 | 13,651 | +0.32(+0.42%) |
Dec 24, 2013 | 75.76 | 76.04 | 75.76 | 75.89 | 5,660 | +0.19(+0.26%) |
Dec 23, 2013 | 76.00 | 76.00 | 75.55 | 75.70 | 24,870 | +0.09(+0.12%) |
Dec 20, 2013 | 75.41 | 75.77 | 75.41 | 75.61 | 18,336 | +0.25(+0.33%) |
Dec 19, 2013 | 75.53 | 75.56 | 75.10 | 75.36 | 14,054 | -0.33(-0.43%) |
Dec 18, 2013 | 74.89 | 75.69 | 74.07 | 75.69 | 16,571 | +0.84(+1.13%) |
Dec 17, 2013 | 74.91 | 74.97 | 74.51 | 74.85 | 8,462 | -0.05(-0.06%) |
Dec 16, 2013 | 75.16 | 75.16 | 74.78 | 74.89 | 11,437 | +0.16(+0.21%) |
Dec 13, 2013 | 74.90 | 74.90 | 74.61 | 74.74 | 12,477 | +0.12(+0.16%) |
Dec 12, 2013 | 75.35 | 75.35 | 74.58 | 74.61 | 19,300 | -0.76(-1.00%) |
Dec 11, 2013 | 75.90 | 75.90 | 75.34 | 75.37 | 10,216 | -0.48(-0.64%) |
Dec 10, 2013 | 76.02 | 76.02 | 75.68 | 75.85 | 10,748 | -0.40(-0.53%) |
Dec 09, 2013 | 76.25 | 76.38 | 76.25 | 76.26 | 12,352 | +0.16(+0.21%) |
Dec 06, 2013 | 75.69 | 76.15 | 75.59 | 76.10 | 36,109 | +1.04(+1.38%) |
Dec 05, 2013 | 75.36 | 75.43 | 75.06 | 75.06 | 11,579 | -0.38(-0.51%) |
Dec 04, 2013 | 75.11 | 75.61 | 74.96 | 75.44 | 6,807 | +0.04(+0.06%) |
Dec 03, 2013 | 75.27 | 75.54 | 75.17 | 75.40 | 20,512 | +0.07(+0.09%) |
Dec 02, 2013 | 75.76 | 75.79 | 75.28 | 75.33 | 61,658 | -0.66(-0.87%) |
Nov 29, 2013 | 75.90 | 76.14 | 75.90 | 75.99 | 1,707 | +0.10(+0.13%) |
Nov 27, 2013 | 75.80 | 75.91 | 75.70 | 75.90 | 6,796 | +0.23(+0.31%) |
Nov 26, 2013 | 75.77 | 76.02 | 75.67 | 75.67 | 33,735 | +0.02(+0.03%) |
Nov 25, 2013 | 76.00 | 76.03 | 75.63 | 75.64 | 35,248 | -0.25(-0.33%) |
Nov 22, 2013 | 75.60 | 75.89 | 75.49 | 75.89 | 17,531 | +0.28(+0.37%) |
Nov 21, 2013 | 75.31 | 75.61 | 75.30 | 75.61 | 16,128 | +0.50(+0.67%) |
Nov 20, 2013 | 75.52 | 75.84 | 74.97 | 75.11 | 16,710 | -0.36(-0.47%) |
Nov 19, 2013 | 75.70 | 75.81 | 75.41 | 75.47 | 19,897 | -0.42(-0.56%) |
Nov 18, 2013 | 76.34 | 76.34 | 75.82 | 75.89 | 7,423 | -0.29(-0.38%) |
Nov 15, 2013 | 76.15 | 76.19 | 75.87 | 76.18 | 22,718 | +0.21(+0.27%) |
Nov 14, 2013 | 75.55 | 76.05 | 75.55 | 75.97 | 14,159 | +0.45(+0.60%) |
Nov 13, 2013 | 74.40 | 75.52 | 74.40 | 75.52 | 7,122 | +0.96(+1.28%) |
Nov 12, 2013 | 74.42 | 74.63 | 74.34 | 74.56 | 4,460 | -0.01(-0.01%) |
Nov 11, 2013 | 74.63 | 74.74 | 74.56 | 74.57 | 9,853 | -0.05(-0.06%) |
Nov 08, 2013 | 74.17 | 74.64 | 73.84 | 74.61 | 22,242 | +0.45(+0.60%) |
Nov 07, 2013 | 75.34 | 75.34 | 74.12 | 74.17 | 33,318 | -1.23(-1.63%) |
Nov 06, 2013 | 75.17 | 75.40 | 74.96 | 75.40 | 21,263 | +0.36(+0.48%) |
Nov 05, 2013 | 74.69 | 75.15 | 74.58 | 75.03 | 8,516 | +0.11(+0.15%) |
Nov 04, 2013 | 74.86 | 75.05 | 74.57 | 74.93 | 78,996 | +0.32(+0.43%) |
Nov 01, 2013 | 74.69 | 74.84 | 74.29 | 74.61 | 119,215 | +0.14(+0.18%) |
Oct 31, 2013 | 74.65 | 74.97 | 74.38 | 74.47 | 28,315 | -0.35(-0.47%) |
Oct 30, 2013 | 75.56 | 75.56 | 74.81 | 74.82 | 21,269 | -0.53(-0.70%) |
Oct 29, 2013 | 74.81 | 75.35 | 74.76 | 75.35 | 7,495 | +0.58(+0.78%) |
Oct 28, 2013 | 74.39 | 74.91 | 74.38 | 74.77 | 26,658 | +0.72(+0.97%) |
Oct 25, 2013 | 73.88 | 74.05 | 73.78 | 74.05 | 9,102 | +0.19(+0.26%) |
Oct 24, 2013 | 73.96 | 73.98 | 73.79 | 73.86 | 14,181 | +0.02(+0.02%) |
Oct 23, 2013 | 73.75 | 73.93 | 73.62 | 73.84 | 14,390 | -0.08(-0.11%) |
Oct 22, 2013 | 73.34 | 74.05 | 73.34 | 73.92 | 26,001 | +0.85(+1.17%) |
Oct 21, 2013 | 73.35 | 73.35 | 72.83 | 73.07 | 14,698 | -0.13(-0.17%) |
Oct 18, 2013 | 73.05 | 73.22 | 72.93 | 73.20 | 16,982 | +0.27(+0.37%) |
Oct 17, 2013 | 72.02 | 72.94 | 72.02 | 72.93 | 16,159 | +0.72(+1.00%) |
Oct 16, 2013 | 71.72 | 72.23 | 71.67 | 72.20 | 16,728 | +0.89(+1.25%) |
Oct 15, 2013 | 71.90 | 71.90 | 71.23 | 71.31 | 8,894 | -0.64(-0.89%) |
Oct 14, 2013 | 71.40 | 71.98 | 71.31 | 71.95 | 19,044 | +0.33(+0.47%) |
Oct 11, 2013 | 71.24 | 71.61 | 71.24 | 71.61 | 7,859 | +0.18(+0.26%) |
Oct 10, 2013 | 70.72 | 71.49 | 70.72 | 71.43 | 25,788 | +1.44(+2.06%) |
Oct 09, 2013 | 70.31 | 70.31 | 69.84 | 69.99 | 12,625 | -0.10(-0.15%) |
Oct 08, 2013 | 70.67 | 70.78 | 70.09 | 70.09 | 23,907 | -0.63(-0.89%) |
Oct 07, 2013 | 70.69 | 71.03 | 70.69 | 70.72 | 14,032 | -0.40(-0.56%) |
Oct 04, 2013 | 70.90 | 71.26 | 70.87 | 71.12 | 10,288 | +0.30(+0.42%) |
Oct 03, 2013 | 71.10 | 71.19 | 70.51 | 70.82 | 15,093 | -0.40(-0.57%) |
Oct 02, 2013 | 71.09 | 71.26 | 70.71 | 71.22 | 63,726 | -0.28(-0.39%) |
Oct 01, 2013 | 71.60 | 71.60 | 71.11 | 71.50 | 73,875 | +0.37(+0.53%) |
Sep 30, 2013 | 71.16 | 71.31 | 70.94 | 71.13 | 58,371 | -0.49(-0.68%) |
Sep 27, 2013 | 71.60 | 71.74 | 71.59 | 71.61 | 24,200 | -0.29(-0.40%) |
Sep 26, 2013 | 71.83 | 72.02 | 71.62 | 71.90 | 14,015 | +0.25(+0.36%) |
Sep 25, 2013 | 72.20 | 72.20 | 71.59 | 71.64 | 29,895 | -0.51(-0.71%) |
Sep 24, 2013 | 72.23 | 72.49 | 72.02 | 72.15 | 150,544 | +0.01(+0.01%) |
Sep 23, 2013 | 72.49 | 72.49 | 71.81 | 72.15 | 58,514 | -0.55(-0.76%) |
Sep 20, 2013 | 73.03 | 73.05 | 72.63 | 72.70 | 9,687 | -0.47(-0.64%) |
Sep 19, 2013 | 73.55 | 73.55 | 73.09 | 73.17 | 10,486 | -0.15(-0.21%) |
Sep 18, 2013 | 72.42 | 73.40 | 72.02 | 73.33 | 28,164 | +0.88(+1.21%) |
Sep 17, 2013 | 72.08 | 72.47 | 72.08 | 72.45 | 3,537 | +0.30(+0.42%) |
Sep 16, 2013 | 71.64 | 72.43 | 72.08 | 72.15 | 10,289 | +0.51(+0.71%) |
Sep 13, 2013 | 71.33 | 71.65 | 71.25 | 71.64 | 24,285 | +0.49(+0.69%) |
Sep 12, 2013 | 71.36 | 71.39 | 71.09 | 71.15 | 14,396 | -0.17(-0.23%) |
Sep 11, 2013 | 70.85 | 71.32 | 70.82 | 71.32 | 8,584 | +0.41(+0.58%) |
Sep 10, 2013 | 71.05 | 71.11 | 70.79 | 70.90 | 14,485 | +0.10(+0.15%) |
Sep 09, 2013 | 70.23 | 70.80 | 70.23 | 70.80 | 22,341 | +0.64(+0.92%) |
Sep 06, 2013 | 70.32 | 70.49 | 69.64 | 70.16 | 7,256 | +0.08(+0.11%) |
Sep 05, 2013 | 70.09 | 70.21 | 70.05 | 70.08 | 14,667 | -0.00(-0.00%) |
Sep 04, 2013 | 69.51 | 70.25 | 69.51 | 70.08 | 9,825 | +0.72(+1.03%) |
Sep 03, 2013 | 69.94 | 70.17 | 69.26 | 69.37 | 461,098 | +0.08(+0.11%) |
Aug 30, 2013 | 69.66 | 69.66 | 69.18 | 69.29 | 22,439 | -0.18(-0.26%) |
Aug 29, 2013 | 69.03 | 69.69 | 69.03 | 69.47 | 8,461 | +0.46(+0.67%) |
Aug 28, 2013 | 69.14 | 69.24 | 68.96 | 69.01 | 36,671 | -0.27(-0.39%) |
Aug 27, 2013 | 69.52 | 69.58 | 69.28 | 69.28 | 18,780 | -0.82(-1.17%) |
Aug 26, 2013 | 70.90 | 70.90 | 70.02 | 70.09 | 14,363 | -0.67(-0.95%) |
Aug 23, 2013 | 70.39 | 70.80 | 70.36 | 70.77 | 46,206 | +0.40(+0.56%) |
Aug 22, 2013 | 70.01 | 70.54 | 69.90 | 70.37 | 13,699 | +0.55(+0.78%) |
Aug 21, 2013 | 70.42 | 70.42 | 69.77 | 69.83 | 12,281 | -0.48(-0.68%) |
Aug 20, 2013 | 70.09 | 70.62 | 70.04 | 70.30 | 8,622 | +0.23(+0.33%) |
Aug 19, 2013 | 70.24 | 70.40 | 70.07 | 70.07 | 48,793 | -0.35(-0.50%) |
Aug 16, 2013 | 70.74 | 70.74 | 70.32 | 70.42 | 28,697 | -0.35(-0.49%) |
Aug 15, 2013 | 71.50 | 71.50 | 70.74 | 70.77 | 21,039 | -1.19(-1.65%) |
Aug 14, 2013 | 72.48 | 72.48 | 71.96 | 71.96 | 10,536 | -0.51(-0.70%) |
Aug 13, 2013 | 73.07 | 73.07 | 72.23 | 72.46 | 14,907 | -0.06(-0.08%) |
Aug 12, 2013 | 72.00 | 72.57 | 72.00 | 72.52 | 17,814 | -0.04(-0.05%) |
Aug 09, 2013 | 72.73 | 72.82 | 72.46 | 72.56 | 25,827 | -0.22(-0.30%) |
Aug 08, 2013 | 72.42 | 72.85 | 72.42 | 72.78 | 40,541 | +0.59(+0.82%) |
Aug 07, 2013 | 72.42 | 72.42 | 72.16 | 72.19 | 17,781 | -0.49(-0.68%) |
Aug 06, 2013 | 72.65 | 72.81 | 72.54 | 72.68 | 14,595 | -0.10(-0.14%) |
Aug 05, 2013 | 72.78 | 72.87 | 72.65 | 72.78 | 12,574 | -0.02(-0.03%) |
Aug 02, 2013 | 72.61 | 72.84 | 72.31 | 72.81 | 9,942 | +0.15(+0.21%) |
Aug 01, 2013 | 72.16 | 72.72 | 72.16 | 72.65 | 68,477 | +0.97(+1.36%) |
Jul 31, 2013 | 71.87 | 72.16 | 71.68 | 71.68 | 19,593 | -0.09(-0.12%) |
Jul 30, 2013 | 71.86 | 72.08 | 71.65 | 71.77 | 21,167 | +0.04(+0.06%) |
Jul 29, 2013 | 71.85 | 71.85 | 71.68 | 71.73 | 5,402 | -0.11(-0.15%) |
Jul 26, 2013 | 71.54 | 71.84 | 71.16 | 71.84 | 19,518 | +0.04(+0.06%) |
Jul 25, 2013 | 71.50 | 71.88 | 71.49 | 71.80 | 12,912 | +0.20(+0.28%) |
Jul 24, 2013 | 72.12 | 72.27 | 71.55 | 71.60 | 17,602 | -0.30(-0.42%) |
Jul 23, 2013 | 72.12 | 72.12 | 71.89 | 71.90 | 12,651 | -0.20(-0.27%) |
Jul 22, 2013 | 72.04 | 72.22 | 71.98 | 72.10 | 10,122 | +0.01(+0.01%) |
Jul 19, 2013 | 71.93 | 72.11 | 71.79 | 72.09 | 20,126 | +0.21(+0.30%) |
Jul 18, 2013 | 71.54 | 72.08 | 71.54 | 71.88 | 16,850 | +0.32(+0.44%) |
Jul 17, 2013 | 71.43 | 71.62 | 71.37 | 71.56 | 18,376 | +0.31(+0.43%) |
Jul 16, 2013 | 71.56 | 71.56 | 71.24 | 71.25 | 19,147 | -0.63(-0.87%) |
Jul 15, 2013 | 71.93 | 71.93 | 71.78 | 71.88 | 41,538 | +0.04(+0.06%) |
Jul 12, 2013 | 71.70 | 71.86 | 71.58 | 71.84 | 53,443 | +0.13(+0.18%) |
Jul 11, 2013 | 71.36 | 71.76 | 71.36 | 71.71 | 62,250 | +1.09(+1.54%) |
Jul 10, 2013 | 70.62 | 70.84 | 70.45 | 70.63 | 97,642 | +0.02(+0.02%) |
Jul 09, 2013 | 70.36 | 70.73 | 69.95 | 70.61 | 51,772 | +0.66(+0.94%) |
Jul 08, 2013 | 69.87 | 70.20 | 69.83 | 69.95 | 19,695 | +0.41(+0.59%) |
Jul 05, 2013 | 69.71 | 69.71 | 68.99 | 69.54 | 13,360 | +0.28(+0.40%) |
Jul 03, 2013 | 69.14 | 69.37 | 68.88 | 69.26 | 6,354 | -0.07(-0.10%) |
Jul 02, 2013 | 69.39 | 69.72 | 69.11 | 69.33 | 9,021 | -0.05(-0.07%) |
Jul 01, 2013 | 68.74 | 69.74 | 68.74 | 69.38 | 49,181 | +0.63(+0.91%) |
Jun 28, 2013 | 68.78 | 69.18 | 68.60 | 68.76 | 15,939 | -0.22(-0.32%) |
Jun 27, 2013 | 68.48 | 69.36 | 68.48 | 68.98 | 31,643 | +0.61(+0.89%) |
Jun 26, 2013 | 68.01 | 68.54 | 68.01 | 68.37 | 45,211 | +0.78(+1.15%) |
Jun 25, 2013 | 67.57 | 67.79 | 67.27 | 67.59 | 36,257 | +0.50(+0.75%) |
Jun 24, 2013 | 67.08 | 67.68 | 66.48 | 67.08 | 33,551 | -0.60(-0.89%) |
Jun 21, 2013 | 67.63 | 67.93 | 66.95 | 67.68 | 65,037 | +0.54(+0.80%) |
Jun 20, 2013 | 68.91 | 68.91 | 67.01 | 67.15 | 65,655 | -2.27(-3.27%) |
Jun 19, 2013 | 70.46 | 70.63 | 69.40 | 69.42 | 32,334 | -1.14(-1.62%) |
Jun 18, 2013 | 70.14 | 70.56 | 70.09 | 70.56 | 13,883 | +0.42(+0.60%) |
Jun 17, 2013 | 69.95 | 70.51 | 69.89 | 70.14 | 20,799 | +0.45(+0.65%) |
Jun 14, 2013 | 69.80 | 70.10 | 69.52 | 69.69 | 14,425 | -0.09(-0.13%) |
Jun 13, 2013 | 68.90 | 69.88 | 68.72 | 69.78 | 32,048 | +0.78(+1.14%) |
Jun 12, 2013 | 69.77 | 69.77 | 68.94 | 69.00 | 12,379 | -0.29(-0.41%) |
Jun 11, 2013 | 69.28 | 69.75 | 69.03 | 69.28 | 23,769 | -0.43(-0.62%) |
Jun 10, 2013 | 69.96 | 69.96 | 69.40 | 69.72 | 200,318 | +0.03(+0.05%) |
Jun 07, 2013 | 69.11 | 69.68 | 69.10 | 69.68 | 37,809 | +1.03(+1.50%) |
Jun 06, 2013 | 68.29 | 68.65 | 67.78 | 68.65 | 34,492 | +0.43(+0.62%) |
Jun 05, 2013 | 69.14 | 69.14 | 68.23 | 68.23 | 49,827 | -1.06(-1.54%) |
Jun 04, 2013 | 69.47 | 69.70 | 68.80 | 69.29 | 27,932 | -0.01(-0.01%) |
Jun 03, 2013 | 68.65 | 69.32 | 68.15 | 69.30 | 285,292 | +0.50(+0.72%) |
May 31, 2013 | 69.77 | 69.80 | 68.80 | 68.80 | 35,690 | -1.17(-1.68%) |
May 30, 2013 | 70.10 | 70.41 | 69.98 | 69.98 | 32,538 | -0.06(-0.09%) |
May 29, 2013 | 70.85 | 70.85 | 69.93 | 70.04 | 89,010 | -1.10(-1.55%) |
May 28, 2013 | 71.49 | 71.69 | 70.85 | 71.15 | 18,544 | +0.50(+0.70%) |
May 24, 2013 | 70.46 | 70.77 | 70.22 | 70.65 | 11,119 | +0.24(+0.34%) |
May 23, 2013 | 69.90 | 70.54 | 69.90 | 70.41 | 15,175 | -0.20(-0.29%) |
May 22, 2013 | 70.96 | 71.76 | 70.45 | 70.62 | 20,437 | -0.32(-0.46%) |
May 21, 2013 | 71.05 | 71.18 | 70.63 | 70.94 | 32,700 | -0.11(-0.16%) |
May 20, 2013 | 71.57 | 71.57 | 71.00 | 71.05 | 34,278 | -0.50(-0.71%) |
May 17, 2013 | 71.25 | 71.61 | 71.14 | 71.56 | 193,141 | +0.35(+0.50%) |
May 16, 2013 | 71.52 | 71.69 | 71.11 | 71.20 | 23,713 | -0.32(-0.45%) |
May 15, 2013 | 70.84 | 71.69 | 70.84 | 71.52 | 20,412 | +1.42(+2.02%) |
May 13, 2013 | 69.87 | 70.28 | 69.87 | 70.10 | 51,659 | +0.09(+0.12%) |
May 10, 2013 | 69.69 | 70.05 | 69.69 | 70.02 | 49,936 | +0.44(+0.63%) |
May 09, 2013 | 70.06 | 70.11 | 69.58 | 69.58 | 9,250 | -0.40(-0.57%) |
May 08, 2013 | 69.83 | 69.98 | 69.66 | 69.98 | 15,801 | +0.15(+0.21%) |
May 07, 2013 | 69.36 | 69.83 | 69.36 | 69.83 | 27,108 | +0.62(+0.89%) |
May 06, 2013 | 69.79 | 69.79 | 69.10 | 69.21 | 22,323 | -0.32(-0.46%) |
May 03, 2013 | 69.63 | 69.66 | 69.43 | 69.54 | 29,934 | +0.62(+0.89%) |
May 02, 2013 | 68.71 | 69.12 | 68.66 | 68.92 | 56,018 | +0.32(+0.46%) |
May 01, 2013 | 69.40 | 69.40 | 68.53 | 68.61 | 34,266 | -0.39(-0.56%) |
Apr 30, 2013 | 69.02 | 69.06 | 68.69 | 68.99 | 27,888 | +0.05(+0.07%) |
Apr 29, 2013 | 68.82 | 69.09 | 68.72 | 68.95 | 398,918 | +0.32(+0.46%) |
Apr 26, 2013 | 68.78 | 68.72 | 68.51 | 68.63 | 12,318 | -0.09(-0.13%) |
Apr 25, 2013 | 68.38 | 68.86 | 68.38 | 68.72 | 57,334 | +0.65(+0.95%) |
Apr 24, 2013 | 68.82 | 68.83 | 68.07 | 68.07 | 26,564 | -0.92(-1.34%) |
Apr 23, 2013 | 68.51 | 68.99 | 68.51 | 68.99 | 79,163 | +0.76(+1.11%) |
Apr 22, 2013 | 67.99 | 68.31 | 67.61 | 68.24 | 72,253 | +0.24(+0.36%) |
Apr 19, 2013 | 67.19 | 68.00 | 67.19 | 67.99 | 20,484 | +1.03(+1.54%) |
Apr 18, 2013 | 67.27 | 67.34 | 66.89 | 66.96 | 31,712 | -0.15(-0.22%) |
Apr 17, 2013 | 67.60 | 67.60 | 66.94 | 67.11 | 16,434 | -0.80(-1.18%) |
Apr 16, 2013 | 67.26 | 67.92 | 67.12 | 67.91 | 103,181 | +1.32(+1.98%) |
Apr 15, 2013 | 68.12 | 68.12 | 66.60 | 66.60 | 11,417 | -1.47(-2.17%) |
Apr 12, 2013 | 68.00 | 68.07 | 67.78 | 68.07 | 25,372 | +0.03(+0.05%) |
Apr 11, 2013 | 67.64 | 68.22 | 67.64 | 68.04 | 31,414 | +0.41(+0.61%) |
Apr 10, 2013 | 67.09 | 67.64 | 67.05 | 67.63 | 37,933 | +0.77(+1.16%) |
Apr 09, 2013 | 67.11 | 67.11 | 66.73 | 66.86 | 18,278 | -0.17(-0.26%) |
Apr 08, 2013 | 66.60 | 67.03 | 66.21 | 67.03 | 29,941 | +0.73(+1.09%) |
Apr 05, 2013 | 66.21 | 66.39 | 65.94 | 66.30 | 31,684 | -0.54(-0.80%) |
Apr 04, 2013 | 66.56 | 66.92 | 66.56 | 66.84 | 34,243 | +0.27(+0.40%) |
Apr 03, 2013 | 67.32 | 67.37 | 66.38 | 66.57 | 23,596 | -0.74(-1.10%) |
Apr 02, 2013 | 67.59 | 67.59 | 67.06 | 67.31 | 107,924 | +0.52(+0.78%) |
Apr 01, 2013 | 67.45 | 67.50 | 66.67 | 66.79 | 129,039 | -0.26(-0.39%) |
Mar 28, 2013 | 66.76 | 67.07 | 66.56 | 67.05 | 25,162 | +0.36(+0.54%) |
Mar 27, 2013 | 66.64 | 66.71 | 66.34 | 66.69 | 26,209 | -0.13(-0.19%) |
Mar 26, 2013 | 66.30 | 66.82 | 66.30 | 66.82 | 18,596 | +0.71(+1.07%) |
Mar 25, 2013 | 66.38 | 67.26 | 65.95 | 66.11 | 15,019 | -0.01(-0.02%) |
Mar 22, 2013 | 65.92 | 66.32 | 65.92 | 66.12 | 13,562 | +0.41(+0.62%) |
Mar 21, 2013 | 66.14 | 66.14 | 65.70 | 65.71 | 62,262 | -0.38(-0.57%) |
Mar 20, 2013 | 65.57 | 66.11 | 65.55 | 66.09 | 10,956 | +0.75(+1.15%) |
Mar 19, 2013 | 65.30 | 65.45 | 65.04 | 65.34 | 18,680 | +0.15(+0.23%) |
Mar 18, 2013 | 65.35 | 65.38 | 64.88 | 65.18 | 21,412 | -0.33(-0.51%) |
Mar 15, 2013 | 65.98 | 65.98 | 65.40 | 65.52 | 29,752 | -0.28(-0.43%) |
Mar 14, 2013 | 65.54 | 65.80 | 65.53 | 65.80 | 27,238 | +0.33(+0.50%) |
Mar 13, 2013 | 65.60 | 65.72 | 65.22 | 65.47 | 21,687 | +0.13(+0.19%) |
Mar 12, 2013 | 65.44 | 65.46 | 65.22 | 65.34 | 54,176 | -0.13(-0.19%) |
Mar 11, 2013 | 65.29 | 65.54 | 65.29 | 65.47 | 25,187 | +0.05(+0.07%) |
Mar 08, 2013 | 65.44 | 65.45 | 65.09 | 65.42 | 28,301 | +0.20(+0.30%) |
Mar 07, 2013 | 65.23 | 65.29 | 65.15 | 65.23 | 11,491 | +0.01(+0.01%) |
Mar 06, 2013 | 65.20 | 65.30 | 65.08 | 65.22 | 78,581 | +0.13(+0.19%) |
Mar 05, 2013 | 64.93 | 65.23 | 64.93 | 65.09 | 60,103 | +0.35(+0.55%) |
Mar 04, 2013 | 64.29 | 64.74 | 64.26 | 64.74 | 29,919 | +0.38(+0.59%) |
Mar 01, 2013 | 63.99 | 64.43 | 63.84 | 64.36 | 94,747 | +0.10(+0.16%) |
Feb 28, 2013 | 64.26 | 64.53 | 64.18 | 64.26 | 24,820 | +0.00(+0.00%) |
Feb 27, 2013 | 63.55 | 64.28 | 63.55 | 64.26 | 13,127 | +0.64(+1.00%) |
Feb 26, 2013 | 63.47 | 63.67 | 63.14 | 63.62 | 14,736 | +0.31(+0.50%) |
Feb 25, 2013 | 64.44 | 64.46 | 63.31 | 63.31 | 24,153 | -1.00(-1.55%) |
Feb 22, 2013 | 63.97 | 64.31 | 63.97 | 64.31 | 111,612 | +0.45(+0.70%) |
Feb 21, 2013 | 63.84 | 63.95 | 63.62 | 63.86 | 23,915 | -0.17(-0.26%) |
Feb 20, 2013 | 64.47 | 64.47 | 64.02 | 64.03 | 18,208 | -0.47(-0.73%) |
Feb 19, 2013 | 64.07 | 64.49 | 64.07 | 64.49 | 23,882 | +0.54(+0.85%) |
Feb 15, 2013 | 63.80 | 64.04 | 63.76 | 63.95 | 11,035 | +0.38(+0.59%) |
Feb 14, 2013 | 63.62 | 63.78 | 63.58 | 63.58 | 9,227 | +0.13(+0.21%) |
Feb 13, 2013 | 63.43 | 63.59 | 63.29 | 63.44 | 23,836 | +0.02(+0.02%) |
Feb 12, 2013 | 63.41 | 63.48 | 63.34 | 63.43 | 9,482 | +0.04(+0.06%) |
Feb 11, 2013 | 63.40 | 63.47 | 63.31 | 63.39 | 6,678 | -0.04(-0.06%) |
Feb 08, 2013 | 63.40 | 63.59 | 63.35 | 63.43 | 11,178 | +0.07(+0.11%) |
Feb 07, 2013 | 63.26 | 63.38 | 62.96 | 63.36 | 20,177 | +0.21(+0.34%) |
Feb 06, 2013 | 62.95 | 63.20 | 62.89 | 63.14 | 16,562 | +0.85(+1.36%) |
Feb 04, 2013 | 62.58 | 62.58 | 62.30 | 62.30 | 16,358 | -0.58(-0.92%) |
Feb 01, 2013 | 62.81 | 63.03 | 62.76 | 62.88 | 78,656 | +0.37(+0.59%) |
Jan 31, 2013 | 62.46 | 62.60 | 62.37 | 62.51 | 16,694 | +0.02(+0.03%) |
Jan 30, 2013 | 62.74 | 62.85 | 62.47 | 62.49 | 267,090 | -0.31(-0.50%) |
Jan 29, 2013 | 62.43 | 62.86 | 62.43 | 62.81 | 18,245 | +0.22(+0.35%) |
Jan 28, 2013 | 62.67 | 62.67 | 62.42 | 62.59 | 40,985 | -0.03(-0.05%) |
Jan 25, 2013 | 62.50 | 62.63 | 62.41 | 62.62 | 10,914 | +0.42(+0.67%) |
Jan 24, 2013 | 61.95 | 62.25 | 61.95 | 62.20 | 33,900 | +0.36(+0.58%) |
Jan 23, 2013 | 61.82 | 61.89 | 61.74 | 61.85 | 11,878 | -0.16(-0.26%) |
Jan 22, 2013 | 62.08 | 62.08 | 61.84 | 62.00 | 153,458 | +0.00(+0.01%) |
Jan 18, 2013 | 61.74 | 62.00 | 61.69 | 62.00 | 19,881 | -0.00(-0.01%) |
Jan 17, 2013 | 61.69 | 62.13 | 61.65 | 62.00 | 35,716 | +0.55(+0.89%) |
Jan 16, 2013 | 61.42 | 61.60 | 61.39 | 61.45 | 26,739 | -0.20(-0.32%) |
Jan 15, 2013 | 61.19 | 61.65 | 61.19 | 61.65 | 22,382 | +0.37(+0.60%) |
Jan 14, 2013 | 61.05 | 61.40 | 61.05 | 61.28 | 39,954 | +0.22(+0.36%) |
Jan 11, 2013 | 60.99 | 61.14 | 60.85 | 61.06 | 29,989 | +0.21(+0.35%) |
Jan 10, 2013 | 60.76 | 60.88 | 60.56 | 60.85 | 30,077 | +0.39(+0.65%) |
Jan 09, 2013 | 60.36 | 60.62 | 60.36 | 60.46 | 47,176 | +0.24(+0.40%) |
Jan 08, 2013 | 60.36 | 60.36 | 60.08 | 60.21 | 40,316 | -0.06(-0.10%) |
Jan 07, 2013 | 60.55 | 60.55 | 60.17 | 60.28 | 175,804 | -0.37(-0.61%) |
Jan 04, 2013 | 60.44 | 60.74 | 60.39 | 60.65 | 45,445 | +0.31(+0.52%) |
Jan 03, 2013 | 60.39 | 60.58 | 60.28 | 60.33 | 91,043 | -0.11(-0.18%) |