Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.92 | 58.20 | 57.49 | 57.68 | 13,517,616 | -0.20(-0.35%) |
Oct 30, 2013 | 58.25 | 58.50 | 57.42 | 57.88 | 16,938,224 | -0.39(-0.68%) |
Oct 29, 2013 | 58.01 | 58.31 | 57.96 | 58.27 | 9,572,742 | +0.41(+0.70%) |
Oct 28, 2013 | 57.85 | 57.99 | 57.55 | 57.86 | 11,446,169 | +0.05(+0.08%) |
Oct 25, 2013 | 57.60 | 57.97 | 57.43 | 57.82 | 13,109,562 | +0.35(+0.60%) |
Oct 24, 2013 | 57.26 | 57.57 | 56.89 | 57.47 | 11,792,328 | +0.27(+0.48%) |
Oct 23, 2013 | 57.62 | 57.68 | 57.03 | 57.20 | 25,010,514 | -0.91(-1.56%) |
Oct 22, 2013 | 58.06 | 58.48 | 57.85 | 58.10 | 21,305,070 | +0.32(+0.55%) |
Oct 21, 2013 | 58.02 | 58.24 | 57.66 | 57.78 | 11,653,170 | -0.26(-0.45%) |
Oct 18, 2013 | 57.86 | 58.04 | 57.60 | 58.04 | 19,397,816 | +0.63(+1.09%) |
Oct 17, 2013 | 57.24 | 57.44 | 57.08 | 57.42 | 18,209,214 | +0.12(+0.21%) |
Oct 16, 2013 | 56.83 | 57.47 | 56.80 | 57.30 | 18,877,860 | +0.85(+1.50%) |
Oct 15, 2013 | 56.45 | 56.82 | 56.23 | 56.45 | 17,063,020 | -0.21(-0.37%) |
Oct 14, 2013 | 55.94 | 56.69 | 55.81 | 56.66 | 12,525,507 | +0.38(+0.68%) |
Oct 11, 2013 | 55.43 | 56.45 | 55.37 | 56.27 | 17,862,444 | +0.60(+1.08%) |
Oct 10, 2013 | 55.04 | 55.68 | 55.03 | 55.67 | 19,174,138 | +1.01(+1.86%) |
Oct 09, 2013 | 54.85 | 54.90 | 54.28 | 54.66 | 19,559,624 | -0.19(-0.35%) |
Oct 08, 2013 | 55.47 | 55.59 | 54.80 | 54.85 | 15,776,491 | -0.59(-1.07%) |
Oct 07, 2013 | 55.33 | 55.80 | 55.26 | 55.45 | 11,875,955 | -0.46(-0.82%) |
Oct 04, 2013 | 55.47 | 56.05 | 55.23 | 55.91 | 13,949,531 | +0.56(+1.01%) |
Oct 03, 2013 | 55.78 | 55.81 | 55.08 | 55.35 | 15,186,740 | -0.49(-0.87%) |
Oct 02, 2013 | 55.47 | 55.90 | 55.18 | 55.83 | 11,554,016 | +0.13(+0.23%) |
Oct 01, 2013 | 55.20 | 55.85 | 55.17 | 55.71 | 15,965,115 | +0.35(+0.64%) |
Sep 30, 2013 | 55.11 | 55.55 | 55.01 | 55.35 | 15,531,013 | -0.43(-0.77%) |
Sep 27, 2013 | 55.74 | 55.85 | 55.56 | 55.78 | 10,740,985 | -0.19(-0.35%) |
Sep 26, 2013 | 56.01 | 56.10 | 55.71 | 55.97 | 11,556,913 | +0.10(+0.18%) |
Sep 25, 2013 | 56.05 | 56.22 | 55.86 | 55.87 | 16,765,187 | -0.01(-0.02%) |
Sep 24, 2013 | 55.82 | 56.30 | 55.66 | 55.89 | 8,298,540 | +0.05(+0.10%) |
Sep 23, 2013 | 55.96 | 56.09 | 55.67 | 55.83 | 12,642,948 | -0.27(-0.49%) |
Sep 20, 2013 | 56.60 | 56.74 | 56.00 | 56.11 | 20,930,692 | -0.46(-0.81%) |
Sep 19, 2013 | 56.79 | 56.98 | 56.47 | 56.57 | 13,751,470 | -0.14(-0.25%) |
Sep 18, 2013 | 56.01 | 56.94 | 55.85 | 56.71 | 16,756,239 | +0.68(+1.21%) |
Sep 17, 2013 | 55.79 | 56.19 | 55.72 | 56.03 | 8,158,757 | +0.25(+0.45%) |
Sep 16, 2013 | 56.20 | 56.21 | 55.70 | 55.78 | 12,140,398 | -0.01(-0.02%) |
Sep 13, 2013 | 55.86 | 56.01 | 55.69 | 55.79 | 8,997,068 | -0.02(-0.04%) |
Sep 12, 2013 | 56.03 | 56.20 | 55.77 | 55.81 | 16,102,573 | -0.33(-0.59%) |
Sep 11, 2013 | 55.71 | 56.14 | 55.46 | 56.14 | 16,098,044 | +0.43(+0.76%) |
Sep 10, 2013 | 55.76 | 55.80 | 55.24 | 55.72 | 13,769,583 | +0.02(+0.04%) |
Sep 09, 2013 | 55.28 | 55.76 | 55.20 | 55.69 | 12,569,694 | +0.61(+1.12%) |
Sep 06, 2013 | 55.30 | 55.51 | 54.70 | 55.08 | 12,077,125 | -0.01(-0.01%) |
Sep 05, 2013 | 55.00 | 55.33 | 54.98 | 55.08 | 9,201,937 | +0.18(+0.33%) |
Sep 04, 2013 | 54.54 | 55.06 | 54.42 | 54.90 | 11,268,077 | +0.30(+0.54%) |
Sep 03, 2013 | 54.75 | 54.94 | 54.34 | 54.61 | 12,992,871 | +0.40(+0.74%) |
Aug 30, 2013 | 54.43 | 54.50 | 54.07 | 54.21 | 12,853,521 | -0.02(-0.04%) |
Aug 29, 2013 | 54.70 | 54.73 | 54.13 | 54.23 | 17,167,676 | -0.57(-1.04%) |
Aug 28, 2013 | 54.07 | 55.01 | 54.05 | 54.80 | 17,903,394 | +0.90(+1.66%) |
Aug 27, 2013 | 53.84 | 54.29 | 53.80 | 53.90 | 15,349,418 | -0.34(-0.62%) |
Aug 26, 2013 | 54.49 | 54.70 | 54.13 | 54.24 | 10,936,934 | -0.09(-0.17%) |
Aug 23, 2013 | 54.12 | 54.42 | 53.80 | 54.33 | 11,124,015 | +0.39(+0.71%) |
Aug 22, 2013 | 53.40 | 54.16 | 53.28 | 53.95 | 12,545,466 | +0.79(+1.49%) |
Aug 21, 2013 | 53.30 | 53.63 | 53.05 | 53.16 | 14,275,559 | -0.29(-0.55%) |
Aug 20, 2013 | 53.15 | 55.16 | 53.06 | 53.45 | 13,598,884 | +0.33(+0.61%) |
Aug 19, 2013 | 53.85 | 53.91 | 53.09 | 53.12 | 16,321,870 | -0.86(-1.59%) |
Aug 16, 2013 | 54.09 | 54.18 | 53.78 | 53.98 | 13,468,352 | -0.22(-0.40%) |
Aug 15, 2013 | 54.16 | 54.44 | 53.96 | 54.20 | 16,260,650 | -0.30(-0.55%) |
Aug 14, 2013 | 54.63 | 54.86 | 54.46 | 54.50 | 9,348,492 | -0.25(-0.46%) |
Aug 13, 2013 | 54.71 | 54.88 | 54.40 | 54.75 | 10,407,419 | +0.10(+0.18%) |
Aug 12, 2013 | 54.51 | 54.87 | 54.49 | 54.65 | 9,486,831 | -0.23(-0.42%) |
Aug 09, 2013 | 55.04 | 55.16 | 54.62 | 54.89 | 14,769,458 | -0.17(-0.30%) |
Aug 08, 2013 | 55.02 | 55.17 | 54.57 | 55.05 | 10,141,156 | +0.30(+0.55%) |
Aug 07, 2013 | 54.79 | 54.96 | 54.53 | 54.75 | 10,575,629 | -0.19(-0.35%) |
Aug 06, 2013 | 55.15 | 55.42 | 54.79 | 54.95 | 9,772,165 | -0.34(-0.61%) |
Aug 05, 2013 | 55.22 | 55.32 | 55.00 | 55.28 | 7,811,333 | -0.13(-0.24%) |
Aug 02, 2013 | 55.46 | 55.49 | 55.06 | 55.42 | 12,317,313 | -0.25(-0.44%) |
Aug 01, 2013 | 55.22 | 55.72 | 55.20 | 55.66 | 16,020,177 | +0.89(+1.63%) |
Jul 31, 2013 | 54.69 | 55.17 | 54.65 | 54.77 | 16,924,940 | +0.18(+0.33%) |
Jul 30, 2013 | 54.71 | 54.83 | 54.28 | 54.59 | 11,940,680 | -0.11(-0.19%) |
Jul 29, 2013 | 54.98 | 55.03 | 54.48 | 54.70 | 12,480,021 | -0.46(-0.83%) |
Jul 26, 2013 | 55.04 | 55.20 | 54.68 | 55.16 | 10,277,698 | -0.14(-0.25%) |
Jul 25, 2013 | 54.89 | 55.37 | 54.73 | 55.30 | 14,477,529 | +0.37(+0.67%) |
Jul 24, 2013 | 55.61 | 55.65 | 54.65 | 54.93 | 14,052,169 | -0.62(-1.11%) |
Jul 23, 2013 | 55.60 | 55.80 | 55.48 | 55.55 | 9,043,203 | +0.09(+0.17%) |
Jul 22, 2013 | 55.60 | 55.64 | 55.40 | 55.46 | 10,235,888 | -0.18(-0.32%) |
Jul 19, 2013 | 55.07 | 55.64 | 54.94 | 55.64 | 16,079,040 | +0.76(+1.39%) |
Jul 18, 2013 | 54.48 | 55.02 | 54.45 | 54.87 | 14,174,303 | +0.59(+1.08%) |
Jul 17, 2013 | 54.21 | 54.45 | 54.13 | 54.28 | 9,303,171 | +0.23(+0.42%) |
Jul 16, 2013 | 54.42 | 54.53 | 53.71 | 54.05 | 10,117,734 | -0.33(-0.61%) |
Jul 15, 2013 | 54.47 | 54.57 | 54.29 | 54.39 | 15,642,216 | -0.05(-0.09%) |
Jul 12, 2013 | 54.06 | 54.47 | 54.05 | 54.43 | 13,209,259 | +0.31(+0.56%) |
Jul 11, 2013 | 54.37 | 54.41 | 53.84 | 54.13 | 21,798,426 | +0.43(+0.80%) |
Jul 10, 2013 | 54.23 | 54.23 | 53.58 | 53.70 | 16,269,843 | -0.33(-0.62%) |
Jul 09, 2013 | 53.78 | 54.10 | 53.68 | 54.03 | 13,930,117 | +0.54(+1.02%) |
Jul 08, 2013 | 53.40 | 53.80 | 53.36 | 53.48 | 17,423,982 | +0.35(+0.65%) |
Jul 05, 2013 | 52.79 | 53.16 | 52.40 | 53.14 | 15,511,945 | +0.65(+1.24%) |
Jul 03, 2013 | 52.38 | 52.57 | 52.06 | 52.49 | 7,910,460 | -0.03(-0.06%) |
Jul 02, 2013 | 52.42 | 52.96 | 52.26 | 52.52 | 13,079,227 | +0.11(+0.22%) |
Jul 01, 2013 | 52.36 | 52.84 | 52.25 | 52.41 | 17,998,076 | +0.37(+0.72%) |
Jun 28, 2013 | 52.05 | 52.45 | 51.87 | 52.03 | 16,279,646 | -0.22(-0.42%) |
Jun 27, 2013 | 52.42 | 52.73 | 52.23 | 52.25 | 12,283,869 | +0.10(+0.19%) |
Jun 26, 2013 | 52.09 | 52.31 | 51.71 | 52.15 | 16,857,614 | +0.32(+0.62%) |
Jun 25, 2013 | 51.74 | 52.00 | 51.40 | 51.83 | 18,870,240 | +0.66(+1.29%) |
Jun 24, 2013 | 51.38 | 51.75 | 50.52 | 51.18 | 28,447,398 | -0.77(-1.48%) |
Jun 21, 2013 | 52.29 | 52.34 | 51.34 | 51.95 | 30,929,562 | +0.09(+0.17%) |
Jun 20, 2013 | 52.72 | 52.74 | 51.70 | 51.86 | 38,541,472 | -1.56(-2.92%) |
Jun 19, 2013 | 53.87 | 54.17 | 53.37 | 53.42 | 22,760,944 | -0.50(-0.92%) |
Jun 18, 2013 | 53.54 | 54.08 | 53.52 | 53.92 | 11,705,299 | +0.30(+0.57%) |
Jun 17, 2013 | 53.21 | 53.75 | 53.18 | 53.61 | 16,779,434 | +0.76(+1.44%) |
Jun 14, 2013 | 53.40 | 53.45 | 52.73 | 52.85 | 15,723,611 | -0.52(-0.97%) |
Jun 13, 2013 | 52.47 | 53.51 | 52.41 | 53.37 | 18,738,114 | +0.88(+1.68%) |
Jun 12, 2013 | 53.34 | 53.43 | 52.37 | 52.49 | 14,129,144 | -0.32(-0.61%) |
Jun 11, 2013 | 52.97 | 53.32 | 52.74 | 52.81 | 16,020,930 | -0.81(-1.52%) |
Jun 10, 2013 | 54.01 | 54.02 | 53.45 | 53.62 | 12,011,303 | -0.15(-0.28%) |
Jun 07, 2013 | 53.46 | 53.82 | 53.15 | 53.78 | 15,999,917 | +0.67(+1.26%) |
Jun 06, 2013 | 52.74 | 53.13 | 52.31 | 53.11 | 27,704,568 | +0.40(+0.75%) |
Jun 05, 2013 | 53.17 | 53.37 | 52.68 | 52.71 | 26,907,158 | -0.62(-1.17%) |
Jun 04, 2013 | 53.49 | 53.83 | 52.94 | 53.33 | 24,163,224 | -0.42(-0.79%) |
Jun 03, 2013 | 53.44 | 53.77 | 53.19 | 53.76 | 27,768,168 | +0.52(+0.97%) |
May 31, 2013 | 54.14 | 54.31 | 53.23 | 53.24 | 22,692,008 | -1.12(-2.07%) |
May 30, 2013 | 54.34 | 54.63 | 53.99 | 54.37 | 18,256,966 | -0.13(-0.23%) |
May 29, 2013 | 54.20 | 54.70 | 54.09 | 54.49 | 19,282,412 | -0.12(-0.22%) |
May 28, 2013 | 54.80 | 55.05 | 54.33 | 54.61 | 16,191,045 | +0.57(+1.05%) |
May 24, 2013 | 53.88 | 54.05 | 53.57 | 54.04 | 13,101,355 | -0.32(-0.58%) |
May 23, 2013 | 53.65 | 54.36 | 53.47 | 54.36 | 19,341,006 | +0.03(+0.05%) |
May 22, 2013 | 55.05 | 55.52 | 54.07 | 54.33 | 29,996,972 | -0.63(-1.16%) |
May 21, 2013 | 55.21 | 55.44 | 54.78 | 54.97 | 16,387,376 | -0.11(-0.20%) |
May 20, 2013 | 54.29 | 55.20 | 54.29 | 55.08 | 15,410,543 | +0.77(+1.41%) |
May 17, 2013 | 53.71 | 54.37 | 53.65 | 54.31 | 22,164,096 | +0.89(+1.67%) |
May 16, 2013 | 53.53 | 53.83 | 53.30 | 53.42 | 18,227,712 | -0.26(-0.49%) |
May 15, 2013 | 53.58 | 53.86 | 53.23 | 53.68 | 19,729,222 | +0.60(+1.13%) |
May 13, 2013 | 52.96 | 53.11 | 52.78 | 53.08 | 11,223,589 | -0.01(-0.01%) |
May 10, 2013 | 53.07 | 53.17 | 52.63 | 53.09 | 19,990,740 | -0.28(-0.52%) |
May 09, 2013 | 53.43 | 53.62 | 53.08 | 53.37 | 12,300,901 | -0.05(-0.09%) |
May 08, 2013 | 53.29 | 53.51 | 53.08 | 53.41 | 10,841,558 | +0.09(+0.16%) |
May 07, 2013 | 53.15 | 53.56 | 52.96 | 53.33 | 14,667,245 | +0.41(+0.77%) |
May 06, 2013 | 52.59 | 53.13 | 52.59 | 52.92 | 18,154,552 | +0.36(+0.68%) |
May 03, 2013 | 51.99 | 52.70 | 51.63 | 52.56 | 21,241,972 | +0.93(+1.81%) |
May 02, 2013 | 51.16 | 51.77 | 50.99 | 51.63 | 20,558,638 | +0.67(+1.31%) |
May 01, 2013 | 51.32 | 51.46 | 50.90 | 50.96 | 23,169,786 | -0.81(-1.56%) |
Apr 30, 2013 | 51.62 | 51.79 | 51.16 | 51.77 | 15,173,604 | +0.20(+0.40%) |
Apr 29, 2013 | 51.36 | 51.77 | 51.12 | 51.56 | 18,468,508 | +0.52(+1.01%) |
Apr 26, 2013 | 51.02 | 51.17 | 50.95 | 51.05 | 16,878,180 | -0.09(-0.17%) |
Apr 25, 2013 | 51.22 | 51.75 | 50.89 | 51.13 | 20,621,684 | +0.04(+0.08%) |
Apr 24, 2013 | 50.60 | 51.33 | 50.55 | 51.09 | 20,737,136 | +0.67(+1.34%) |
Apr 23, 2013 | 50.04 | 50.46 | 49.80 | 50.42 | 21,088,682 | +0.58(+1.15%) |
Apr 22, 2013 | 49.56 | 50.05 | 49.13 | 49.84 | 20,182,072 | +0.53(+1.07%) |
Apr 19, 2013 | 49.79 | 49.89 | 49.01 | 49.31 | 20,285,602 | -0.10(-0.20%) |
Apr 18, 2013 | 49.13 | 49.72 | 48.68 | 49.41 | 31,049,710 | +0.42(+0.85%) |
Apr 17, 2013 | 49.65 | 49.70 | 48.62 | 48.99 | 31,187,458 | -1.10(-2.19%) |
Apr 16, 2013 | 49.98 | 50.17 | 49.40 | 50.09 | 24,887,996 | +0.61(+1.23%) |
Apr 15, 2013 | 51.01 | 51.04 | 49.44 | 49.48 | 37,487,224 | -2.10(-4.08%) |
Apr 12, 2013 | 52.06 | 52.16 | 51.30 | 51.59 | 29,388,732 | -0.82(-1.56%) |
Apr 11, 2013 | 52.42 | 52.66 | 52.07 | 52.41 | 17,102,544 | +0.22(+0.43%) |
Apr 10, 2013 | 52.04 | 52.39 | 51.96 | 52.18 | 13,897,861 | +0.28(+0.54%) |
Apr 09, 2013 | 51.59 | 52.12 | 51.34 | 51.90 | 14,484,522 | +0.44(+0.85%) |
Apr 08, 2013 | 51.22 | 51.49 | 51.03 | 51.47 | 13,462,155 | +0.34(+0.67%) |
Apr 05, 2013 | 50.35 | 51.18 | 50.26 | 51.12 | 25,129,018 | +0.11(+0.22%) |
Apr 04, 2013 | 51.04 | 51.32 | 50.69 | 51.01 | 20,794,010 | -0.07(-0.13%) |
Apr 03, 2013 | 52.07 | 52.10 | 50.92 | 51.08 | 23,803,988 | -0.97(-1.87%) |
Apr 02, 2013 | 52.43 | 52.47 | 51.88 | 52.05 | 12,700,339 | -0.30(-0.57%) |
Apr 01, 2013 | 52.45 | 52.61 | 51.99 | 52.35 | 11,200,483 | -0.11(-0.20%) |
Mar 28, 2013 | 52.61 | 52.82 | 52.43 | 52.45 | 10,425,666 | -0.15(-0.29%) |
Mar 27, 2013 | 52.14 | 52.69 | 52.00 | 52.61 | 8,610,322 | +0.17(+0.33%) |
Mar 26, 2013 | 52.16 | 52.50 | 52.08 | 52.43 | 10,479,856 | +0.55(+1.06%) |
Mar 25, 2013 | 52.29 | 52.51 | 51.67 | 51.88 | 14,877,289 | -0.20(-0.38%) |
Mar 22, 2013 | 51.82 | 52.17 | 51.79 | 52.08 | 11,951,971 | +0.41(+0.79%) |
Mar 21, 2013 | 51.69 | 52.09 | 51.63 | 51.67 | 12,515,514 | -0.26(-0.51%) |
Mar 20, 2013 | 52.02 | 52.11 | 51.64 | 51.94 | 10,316,257 | +0.29(+0.56%) |
Mar 19, 2013 | 52.31 | 52.31 | 51.18 | 51.65 | 18,676,208 | -0.58(-1.10%) |
Mar 18, 2013 | 51.98 | 52.54 | 51.94 | 52.22 | 12,166,896 | -0.42(-0.80%) |
Mar 15, 2013 | 52.67 | 52.88 | 52.42 | 52.65 | 17,004,794 | -0.04(-0.08%) |
Mar 14, 2013 | 52.06 | 52.77 | 52.06 | 52.69 | 16,692,828 | +0.71(+1.37%) |
Mar 13, 2013 | 52.02 | 52.17 | 51.84 | 51.98 | 11,820,097 | -0.12(-0.23%) |
Mar 12, 2013 | 52.08 | 52.37 | 51.93 | 52.09 | 12,944,874 | +0.06(+0.11%) |
Mar 11, 2013 | 51.84 | 52.12 | 51.61 | 52.04 | 12,399,224 | +0.03(+0.05%) |
Mar 08, 2013 | 51.97 | 52.09 | 51.68 | 52.01 | 11,872,312 | +0.25(+0.48%) |
Mar 07, 2013 | 51.61 | 51.84 | 51.38 | 51.76 | 12,858,225 | +0.26(+0.51%) |
Mar 06, 2013 | 51.65 | 51.75 | 51.30 | 51.50 | 12,454,038 | +0.06(+0.12%) |
Mar 05, 2013 | 51.45 | 51.63 | 51.23 | 51.44 | 15,164,614 | +0.33(+0.64%) |
Mar 04, 2013 | 51.04 | 51.18 | 50.60 | 51.11 | 15,828,126 | -0.11(-0.22%) |
Mar 01, 2013 | 50.95 | 51.31 | 50.72 | 51.22 | 20,143,022 | +0.07(+0.13%) |
Feb 28, 2013 | 51.19 | 51.67 | 51.15 | 51.15 | 15,096,341 | -0.11(-0.21%) |
Feb 27, 2013 | 50.34 | 51.40 | 50.34 | 51.26 | 16,698,291 | +0.77(+1.53%) |
Feb 26, 2013 | 50.27 | 50.61 | 49.68 | 50.49 | 25,593,560 | +0.49(+0.99%) |
Feb 25, 2013 | 51.67 | 51.83 | 49.96 | 49.99 | 20,971,220 | -1.34(-2.62%) |
Feb 22, 2013 | 51.13 | 51.36 | 50.72 | 51.34 | 9,970,074 | +0.53(+1.05%) |
Feb 21, 2013 | 50.90 | 50.99 | 50.42 | 50.80 | 18,623,794 | -0.36(-0.69%) |
Feb 20, 2013 | 52.23 | 52.24 | 51.11 | 51.16 | 19,391,146 | -1.09(-2.09%) |
Feb 19, 2013 | 51.84 | 52.30 | 51.83 | 52.25 | 11,689,887 | +0.60(+1.16%) |
Feb 15, 2013 | 52.19 | 52.21 | 51.37 | 51.65 | 21,776,078 | -0.60(-1.15%) |
Feb 14, 2013 | 51.70 | 52.35 | 51.55 | 52.25 | 11,103,204 | +0.45(+0.86%) |
Feb 13, 2013 | 51.67 | 51.85 | 51.64 | 51.80 | 8,646,215 | +0.18(+0.36%) |
Feb 12, 2013 | 51.60 | 51.71 | 51.32 | 51.62 | 10,939,169 | +0.14(+0.27%) |
Feb 11, 2013 | 51.75 | 51.75 | 51.41 | 51.48 | 10,572,193 | -0.26(-0.50%) |
Feb 08, 2013 | 51.33 | 51.76 | 51.33 | 51.74 | 14,349,589 | +0.48(+0.94%) |
Feb 07, 2013 | 51.35 | 51.47 | 50.92 | 51.26 | 18,120,280 | -0.13(-0.26%) |
Feb 06, 2013 | 51.08 | 51.41 | 50.93 | 51.39 | 17,293,374 | +0.47(+0.93%) |
Feb 04, 2013 | 50.96 | 51.14 | 50.88 | 50.92 | 16,211,366 | -0.49(-0.95%) |
Feb 01, 2013 | 51.20 | 51.47 | 50.80 | 51.40 | 17,949,324 | +0.47(+0.93%) |
Jan 31, 2013 | 50.94 | 51.19 | 50.74 | 50.93 | 15,970,330 | -0.17(-0.34%) |
Jan 30, 2013 | 51.46 | 51.75 | 51.01 | 51.10 | 15,100,886 | -0.26(-0.50%) |
Jan 29, 2013 | 50.68 | 51.46 | 50.66 | 51.36 | 17,687,578 | +0.82(+1.62%) |
Jan 28, 2013 | 50.82 | 50.82 | 50.24 | 50.54 | 11,316,615 | -0.09(-0.17%) |
Jan 25, 2013 | 50.40 | 50.73 | 50.31 | 50.63 | 11,839,997 | +0.47(+0.95%) |
Jan 24, 2013 | 50.07 | 50.56 | 50.01 | 50.15 | 13,396,793 | +0.14(+0.29%) |
Jan 23, 2013 | 50.06 | 50.15 | 49.82 | 50.01 | 10,888,419 | -0.17(-0.34%) |
Jan 22, 2013 | 49.62 | 50.24 | 49.48 | 50.18 | 15,415,198 | +0.47(+0.95%) |
Jan 18, 2013 | 49.26 | 49.70 | 49.15 | 49.70 | 20,361,792 | +0.49(+0.99%) |
Jan 17, 2013 | 49.15 | 49.53 | 49.01 | 49.22 | 15,950,165 | +0.31(+0.64%) |
Jan 16, 2013 | 48.61 | 48.92 | 48.54 | 48.91 | 13,038,897 | +0.22(+0.45%) |
Jan 15, 2013 | 48.29 | 48.73 | 48.19 | 48.69 | 14,640,091 | +0.22(+0.45%) |
Jan 14, 2013 | 48.44 | 48.61 | 48.30 | 48.47 | 12,753,253 | +0.01(+0.01%) |
Jan 11, 2013 | 48.46 | 48.54 | 48.29 | 48.47 | 9,669,077 | +0.06(+0.12%) |
Jan 10, 2013 | 48.37 | 48.49 | 48.10 | 48.41 | 12,707,198 | +0.43(+0.91%) |
Jan 09, 2013 | 48.19 | 48.25 | 47.77 | 47.97 | 11,197,136 | -0.08(-0.16%) |
Jan 08, 2013 | 48.08 | 48.09 | 47.75 | 48.05 | 11,201,941 | -0.16(-0.33%) |
Jan 07, 2013 | 48.36 | 48.36 | 48.03 | 48.21 | 12,109,791 | -0.38(-0.77%) |
Jan 04, 2013 | 48.12 | 48.65 | 48.10 | 48.59 | 14,121,197 | +0.53(+1.11%) |
Jan 03, 2013 | 47.99 | 48.48 | 47.78 | 48.05 | 14,862,621 | -0.01(-0.02%) |
Jan 02, 2013 | 47.57 | 48.08 | 47.41 | 48.06 | 22,091,768 | +1.04(+2.21%) |
Dec 31, 2012 | 45.90 | 47.04 | 45.81 | 47.02 | 24,855,776 | +1.05(+2.28%) |
Dec 28, 2012 | 46.51 | 46.54 | 45.94 | 45.98 | 17,925,492 | -0.82(-1.74%) |
Dec 27, 2012 | 46.89 | 46.94 | 46.21 | 46.79 | 17,710,072 | -0.09(-0.18%) |
Dec 26, 2012 | 47.37 | 47.39 | 46.81 | 46.88 | 9,902,490 | -0.21(-0.45%) |
Dec 24, 2012 | 47.35 | 47.40 | 47.01 | 47.09 | 5,455,722 | -0.36(-0.76%) |
Dec 21, 2012 | 47.35 | 47.59 | 47.17 | 47.45 | 23,101,174 | -0.49(-1.02%) |
Dec 20, 2012 | 47.62 | 47.98 | 47.53 | 47.94 | 13,748,942 | +0.32(+0.68%) |
Dec 19, 2012 | 48.02 | 48.08 | 47.59 | 47.62 | 12,350,284 | -0.33(-0.68%) |
Dec 18, 2012 | 47.07 | 48.05 | 46.98 | 47.95 | 17,077,050 | +0.86(+1.84%) |
Dec 17, 2012 | 46.81 | 47.10 | 46.73 | 47.08 | 14,493,339 | +0.43(+0.91%) |
Dec 14, 2012 | 46.52 | 46.75 | 46.45 | 46.66 | 14,414,266 | -0.18(-0.38%) |
Dec 13, 2012 | 47.21 | 47.22 | 46.64 | 46.83 | 16,434,312 | -0.44(-0.93%) |
Dec 12, 2012 | 47.24 | 47.71 | 47.11 | 47.27 | 14,033,609 | +0.17(+0.36%) |
Dec 11, 2012 | 47.02 | 47.28 | 46.92 | 47.10 | 12,020,806 | +0.28(+0.59%) |
Dec 10, 2012 | 46.86 | 47.04 | 46.73 | 46.83 | 8,908,390 | -0.05(-0.11%) |
Dec 07, 2012 | 46.75 | 46.88 | 46.52 | 46.88 | 15,851,824 | +0.28(+0.60%) |
Dec 06, 2012 | 46.35 | 46.60 | 46.27 | 46.60 | 12,375,038 | +0.15(+0.32%) |
Dec 05, 2012 | 46.27 | 46.70 | 46.14 | 46.45 | 19,128,858 | +0.32(+0.70%) |
Dec 04, 2012 | 46.31 | 46.53 | 46.10 | 46.12 | 17,395,688 | -0.43(-0.91%) |
Nov 30, 2012 | 46.64 | 46.81 | 46.38 | 46.55 | 12,770,201 | -0.04(-0.08%) |
Nov 29, 2012 | 46.79 | 46.98 | 46.43 | 46.59 | 16,716,890 | +0.10(+0.23%) |
Nov 28, 2012 | 45.63 | 46.56 | 45.48 | 46.48 | 17,689,074 | +0.42(+0.91%) |
Nov 27, 2012 | 46.31 | 46.52 | 45.98 | 46.07 | 11,888,187 | -0.39(-0.83%) |
Nov 26, 2012 | 46.50 | 46.54 | 46.13 | 46.45 | 14,334,594 | -0.46(-0.98%) |
Nov 23, 2012 | 46.47 | 46.91 | 46.36 | 46.91 | 6,872,842 | +0.66(+1.42%) |
Nov 21, 2012 | 46.15 | 46.31 | 45.96 | 46.26 | 8,958,200 | +0.25(+0.54%) |
Nov 20, 2012 | 46.07 | 46.24 | 45.69 | 46.01 | 11,773,180 | -0.18(-0.40%) |
Nov 19, 2012 | 45.76 | 46.26 | 45.73 | 46.19 | 17,490,892 | +1.04(+2.31%) |
Nov 16, 2012 | 45.04 | 45.21 | 44.40 | 45.15 | 32,786,248 | +0.18(+0.39%) |
Nov 15, 2012 | 44.93 | 45.37 | 44.67 | 44.97 | 22,365,062 | +0.06(+0.14%) |
Nov 14, 2012 | 45.61 | 45.69 | 44.79 | 44.91 | 29,373,228 | -0.55(-1.22%) |
Nov 13, 2012 | 45.25 | 46.06 | 45.20 | 45.46 | 17,250,506 | -0.19(-0.42%) |
Nov 12, 2012 | 45.74 | 45.79 | 45.46 | 45.65 | 8,523,095 | +0.09(+0.20%) |
Nov 09, 2012 | 45.43 | 46.10 | 45.30 | 45.56 | 18,665,734 | -0.01(-0.03%) |
Nov 08, 2012 | 46.38 | 46.56 | 45.55 | 45.57 | 22,917,970 | -0.84(-1.81%) |
Nov 07, 2012 | 46.96 | 47.06 | 46.09 | 46.41 | 29,070,238 | -1.24(-2.61%) |
Nov 06, 2012 | 47.18 | 47.86 | 46.90 | 47.66 | 16,057,565 | +0.75(+1.61%) |
Nov 05, 2012 | 46.46 | 47.03 | 46.41 | 46.90 | 11,312,815 | +0.35(+0.76%) |
Nov 02, 2012 | 47.49 | 47.62 | 46.39 | 46.55 | 17,195,968 | -0.78(-1.64%) |