Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.06 | 76.67 | 76.67 | 76.67 | 70,539 | +0.09(+0.11%) |
Dec 30, 2013 | 76.43 | 76.58 | 76.34 | 76.58 | 20,514 | +0.26(+0.34%) |
Dec 27, 2013 | 76.32 | 76.47 | 76.20 | 76.32 | 21,351 | +0.13(+0.17%) |
Dec 26, 2013 | 75.97 | 76.28 | 75.97 | 76.20 | 13,654 | +0.32(+0.42%) |
Dec 24, 2013 | 75.75 | 76.03 | 75.75 | 75.88 | 5,661 | +0.19(+0.26%) |
Dec 23, 2013 | 75.98 | 75.98 | 75.53 | 75.68 | 24,876 | +0.09(+0.12%) |
Dec 20, 2013 | 75.40 | 75.75 | 75.40 | 75.59 | 18,340 | +0.25(+0.33%) |
Dec 19, 2013 | 75.51 | 75.55 | 75.09 | 75.35 | 14,057 | -0.33(-0.43%) |
Dec 18, 2013 | 74.88 | 75.67 | 74.06 | 75.67 | 16,575 | +0.84(+1.13%) |
Dec 17, 2013 | 74.89 | 74.96 | 74.49 | 74.83 | 8,463 | -0.05(-0.06%) |
Dec 16, 2013 | 75.15 | 75.15 | 74.76 | 74.88 | 11,440 | +0.16(+0.21%) |
Dec 13, 2013 | 74.89 | 74.89 | 74.59 | 74.72 | 12,479 | +0.12(+0.16%) |
Dec 12, 2013 | 75.33 | 75.33 | 74.57 | 74.60 | 19,305 | -0.76(-1.00%) |
Dec 11, 2013 | 75.88 | 75.88 | 75.32 | 75.36 | 10,218 | -0.48(-0.64%) |
Dec 10, 2013 | 76.01 | 76.01 | 75.67 | 75.84 | 10,750 | -0.40(-0.53%) |
Dec 09, 2013 | 76.23 | 76.37 | 76.23 | 76.24 | 12,355 | +0.16(+0.21%) |
Dec 06, 2013 | 75.67 | 76.14 | 75.58 | 76.08 | 36,117 | +1.04(+1.38%) |
Dec 05, 2013 | 75.35 | 75.41 | 75.04 | 75.04 | 11,582 | -0.38(-0.51%) |
Dec 04, 2013 | 75.09 | 75.59 | 74.94 | 75.43 | 6,808 | +0.04(+0.06%) |
Dec 03, 2013 | 75.25 | 75.53 | 75.16 | 75.38 | 20,516 | +0.07(+0.09%) |
Dec 02, 2013 | 75.75 | 75.78 | 75.26 | 75.32 | 61,671 | -0.66(-0.87%) |
Nov 29, 2013 | 75.88 | 76.13 | 75.88 | 75.98 | 1,707 | +0.10(+0.13%) |
Nov 27, 2013 | 75.78 | 75.89 | 75.68 | 75.88 | 6,797 | +0.23(+0.31%) |
Nov 26, 2013 | 75.75 | 76.00 | 75.65 | 75.65 | 33,742 | +0.02(+0.03%) |
Nov 25, 2013 | 75.98 | 76.02 | 75.61 | 75.63 | 35,256 | -0.25(-0.33%) |
Nov 22, 2013 | 75.59 | 75.87 | 75.47 | 75.87 | 17,535 | +0.28(+0.37%) |
Nov 21, 2013 | 75.29 | 75.59 | 75.28 | 75.59 | 16,131 | +0.50(+0.67%) |
Nov 20, 2013 | 75.50 | 75.83 | 74.95 | 75.09 | 16,714 | -0.36(-0.48%) |
Nov 19, 2013 | 75.68 | 75.80 | 75.39 | 75.45 | 19,901 | -0.42(-0.56%) |
Nov 18, 2013 | 76.33 | 76.33 | 75.80 | 75.87 | 7,425 | -0.29(-0.38%) |
Nov 15, 2013 | 76.14 | 76.18 | 75.85 | 76.16 | 22,723 | +0.21(+0.27%) |
Nov 14, 2013 | 75.54 | 76.03 | 75.54 | 75.95 | 14,162 | +0.45(+0.60%) |
Nov 13, 2013 | 74.38 | 75.50 | 74.38 | 75.50 | 7,124 | +0.96(+1.28%) |
Nov 12, 2013 | 74.41 | 74.61 | 74.33 | 74.54 | 4,461 | -0.01(-0.01%) |
Nov 11, 2013 | 74.61 | 74.73 | 74.54 | 74.55 | 9,855 | -0.05(-0.06%) |
Nov 08, 2013 | 74.15 | 74.62 | 73.83 | 74.60 | 22,247 | +0.45(+0.60%) |
Nov 07, 2013 | 75.32 | 75.32 | 74.11 | 74.15 | 33,325 | -1.23(-1.63%) |
Nov 06, 2013 | 75.16 | 75.38 | 74.94 | 75.38 | 21,267 | +0.36(+0.48%) |
Nov 05, 2013 | 74.68 | 75.13 | 74.57 | 75.02 | 8,517 | +0.11(+0.15%) |
Nov 04, 2013 | 74.85 | 75.04 | 74.55 | 74.91 | 79,013 | +0.32(+0.43%) |
Nov 01, 2013 | 74.67 | 74.82 | 74.27 | 74.59 | 119,241 | +0.14(+0.18%) |
Oct 31, 2013 | 74.63 | 74.96 | 74.37 | 74.46 | 28,321 | -0.35(-0.47%) |
Oct 30, 2013 | 75.55 | 75.55 | 74.79 | 74.81 | 21,274 | -0.53(-0.70%) |
Oct 29, 2013 | 74.79 | 75.33 | 74.75 | 75.33 | 7,497 | +0.58(+0.78%) |
Oct 28, 2013 | 74.38 | 74.89 | 74.37 | 74.75 | 26,663 | +0.72(+0.97%) |
Oct 25, 2013 | 73.87 | 74.03 | 73.76 | 74.03 | 9,104 | +0.19(+0.26%) |
Oct 24, 2013 | 73.95 | 73.96 | 73.78 | 73.84 | 14,184 | +0.02(+0.02%) |
Oct 23, 2013 | 73.74 | 73.91 | 73.60 | 73.83 | 14,393 | -0.08(-0.11%) |
Oct 22, 2013 | 73.32 | 74.04 | 73.32 | 73.91 | 26,007 | +0.85(+1.17%) |
Oct 21, 2013 | 73.33 | 73.33 | 72.82 | 73.05 | 14,701 | -0.13(-0.17%) |
Oct 18, 2013 | 73.03 | 73.21 | 72.91 | 73.18 | 16,985 | +0.27(+0.37%) |
Oct 17, 2013 | 72.00 | 72.93 | 72.00 | 72.91 | 16,163 | +0.72(+1.00%) |
Oct 16, 2013 | 71.71 | 72.22 | 71.65 | 72.19 | 16,732 | +0.89(+1.25%) |
Oct 15, 2013 | 71.88 | 71.88 | 71.21 | 71.29 | 8,895 | -0.64(-0.89%) |
Oct 14, 2013 | 71.38 | 71.96 | 71.30 | 71.93 | 19,048 | +0.33(+0.47%) |
Oct 11, 2013 | 71.22 | 71.60 | 71.22 | 71.60 | 7,861 | +0.18(+0.26%) |
Oct 10, 2013 | 70.70 | 71.47 | 70.70 | 71.41 | 25,793 | +1.44(+2.06%) |
Oct 09, 2013 | 70.30 | 70.30 | 69.83 | 69.97 | 12,628 | -0.10(-0.15%) |
Oct 08, 2013 | 70.66 | 70.77 | 70.08 | 70.08 | 23,912 | -0.63(-0.89%) |
Oct 07, 2013 | 70.67 | 71.02 | 70.67 | 70.70 | 14,035 | -0.40(-0.56%) |
Oct 04, 2013 | 70.89 | 71.25 | 70.86 | 71.10 | 10,291 | +0.30(+0.42%) |
Oct 03, 2013 | 71.09 | 71.17 | 70.49 | 70.80 | 15,096 | -0.40(-0.57%) |
Oct 02, 2013 | 71.07 | 71.25 | 70.70 | 71.21 | 63,739 | -0.28(-0.39%) |
Oct 01, 2013 | 71.58 | 71.58 | 71.09 | 71.49 | 73,891 | +0.37(+0.53%) |
Sep 30, 2013 | 71.14 | 71.29 | 70.92 | 71.11 | 58,383 | -0.49(-0.68%) |
Sep 27, 2013 | 71.59 | 71.72 | 71.58 | 71.60 | 24,205 | -0.29(-0.40%) |
Sep 26, 2013 | 71.81 | 72.00 | 71.60 | 71.88 | 14,018 | +0.25(+0.36%) |
Sep 25, 2013 | 72.19 | 72.19 | 71.57 | 71.63 | 29,901 | -0.51(-0.71%) |
Sep 24, 2013 | 72.22 | 72.47 | 72.00 | 72.14 | 150,576 | +0.01(+0.01%) |
Sep 23, 2013 | 72.47 | 72.47 | 71.79 | 72.13 | 58,527 | -0.55(-0.76%) |
Sep 20, 2013 | 73.01 | 73.03 | 72.62 | 72.69 | 9,689 | -0.47(-0.64%) |
Sep 19, 2013 | 73.53 | 73.53 | 73.08 | 73.16 | 10,488 | -0.15(-0.21%) |
Sep 18, 2013 | 72.40 | 73.38 | 72.01 | 73.31 | 28,170 | +0.88(+1.21%) |
Sep 17, 2013 | 72.07 | 72.46 | 72.07 | 72.43 | 3,538 | +0.30(+0.42%) |
Sep 16, 2013 | 71.62 | 72.42 | 72.06 | 72.13 | 10,291 | +0.51(+0.71%) |
Sep 13, 2013 | 71.32 | 71.63 | 71.24 | 71.62 | 24,290 | +0.49(+0.69%) |
Sep 12, 2013 | 71.35 | 71.38 | 71.08 | 71.13 | 14,399 | -0.17(-0.23%) |
Sep 11, 2013 | 70.83 | 71.30 | 70.80 | 71.30 | 8,586 | +0.41(+0.58%) |
Sep 10, 2013 | 71.04 | 71.09 | 70.78 | 70.89 | 14,488 | +0.10(+0.15%) |
Sep 09, 2013 | 70.21 | 70.78 | 70.21 | 70.78 | 22,346 | +0.64(+0.91%) |
Sep 06, 2013 | 70.31 | 70.47 | 69.63 | 70.14 | 7,257 | +0.08(+0.11%) |
Sep 05, 2013 | 70.08 | 70.19 | 70.03 | 70.06 | 14,670 | -0.00(-0.00%) |
Sep 04, 2013 | 69.49 | 70.23 | 69.49 | 70.07 | 9,827 | +0.72(+1.03%) |
Sep 03, 2013 | 69.93 | 70.16 | 69.25 | 69.35 | 461,196 | +0.08(+0.11%) |
Aug 30, 2013 | 69.64 | 69.64 | 69.17 | 69.27 | 22,444 | -0.18(-0.26%) |
Aug 29, 2013 | 69.02 | 69.68 | 69.02 | 69.45 | 8,462 | +0.46(+0.67%) |
Aug 28, 2013 | 69.13 | 69.22 | 68.95 | 68.99 | 36,679 | -0.27(-0.39%) |
Aug 27, 2013 | 69.50 | 69.56 | 69.26 | 69.26 | 18,784 | -0.82(-1.17%) |
Aug 26, 2013 | 70.88 | 70.88 | 70.01 | 70.08 | 14,366 | -0.67(-0.95%) |
Aug 23, 2013 | 70.37 | 70.78 | 70.34 | 70.75 | 46,216 | +0.40(+0.56%) |
Aug 22, 2013 | 69.99 | 70.52 | 69.88 | 70.36 | 13,702 | +0.55(+0.78%) |
Aug 21, 2013 | 70.40 | 70.40 | 69.76 | 69.81 | 12,284 | -0.48(-0.68%) |
Aug 20, 2013 | 70.08 | 70.60 | 70.02 | 70.29 | 8,624 | +0.23(+0.33%) |
Aug 19, 2013 | 70.22 | 70.38 | 70.06 | 70.06 | 48,803 | -0.35(-0.50%) |
Aug 16, 2013 | 70.72 | 70.72 | 70.30 | 70.40 | 28,703 | -0.35(-0.49%) |
Aug 15, 2013 | 71.48 | 71.48 | 70.72 | 70.75 | 21,043 | -1.19(-1.65%) |
Aug 14, 2013 | 72.46 | 72.46 | 71.94 | 71.94 | 10,538 | -0.51(-0.70%) |
Aug 13, 2013 | 73.05 | 73.05 | 72.21 | 72.45 | 14,910 | -0.06(-0.08%) |
Aug 12, 2013 | 71.98 | 72.55 | 71.98 | 72.50 | 17,818 | -0.04(-0.05%) |
Aug 09, 2013 | 72.72 | 72.81 | 72.45 | 72.54 | 25,832 | -0.22(-0.30%) |
Aug 08, 2013 | 72.40 | 72.84 | 72.40 | 72.77 | 40,550 | +0.59(+0.82%) |
Aug 07, 2013 | 72.40 | 72.40 | 72.14 | 72.17 | 17,785 | -0.49(-0.68%) |
Aug 06, 2013 | 72.64 | 72.79 | 72.53 | 72.66 | 14,598 | -0.10(-0.14%) |
Aug 05, 2013 | 72.77 | 72.85 | 72.64 | 72.77 | 12,576 | -0.02(-0.03%) |
Aug 02, 2013 | 72.59 | 72.82 | 72.30 | 72.79 | 9,944 | +0.15(+0.21%) |
Aug 01, 2013 | 72.15 | 72.70 | 72.15 | 72.64 | 68,491 | +0.97(+1.36%) |
Jul 31, 2013 | 71.85 | 72.14 | 71.67 | 71.67 | 19,597 | -0.09(-0.12%) |
Jul 30, 2013 | 71.85 | 72.07 | 71.63 | 71.75 | 21,172 | +0.04(+0.06%) |
Jul 29, 2013 | 71.83 | 71.83 | 71.66 | 71.71 | 5,403 | -0.11(-0.15%) |
Jul 26, 2013 | 71.52 | 71.82 | 71.14 | 71.82 | 19,522 | +0.04(+0.06%) |
Jul 25, 2013 | 71.48 | 71.87 | 71.48 | 71.78 | 12,915 | +0.20(+0.28%) |
Jul 24, 2013 | 72.11 | 72.25 | 71.53 | 71.59 | 17,606 | -0.30(-0.42%) |
Jul 23, 2013 | 72.11 | 72.11 | 71.87 | 71.89 | 12,653 | -0.20(-0.27%) |
Jul 22, 2013 | 72.03 | 72.20 | 71.96 | 72.08 | 10,124 | +0.01(+0.01%) |
Jul 19, 2013 | 71.92 | 72.09 | 71.78 | 72.08 | 20,131 | +0.21(+0.30%) |
Jul 18, 2013 | 71.52 | 72.06 | 71.52 | 71.86 | 16,853 | +0.32(+0.44%) |
Jul 17, 2013 | 71.42 | 71.60 | 71.36 | 71.55 | 18,380 | +0.31(+0.43%) |
Jul 16, 2013 | 71.55 | 71.55 | 71.23 | 71.24 | 19,151 | -0.63(-0.87%) |
Jul 15, 2013 | 71.92 | 71.92 | 71.77 | 71.86 | 41,547 | +0.04(+0.06%) |
Jul 12, 2013 | 71.69 | 71.85 | 71.57 | 71.82 | 53,455 | +0.13(+0.18%) |
Jul 11, 2013 | 71.34 | 71.74 | 71.34 | 71.70 | 62,264 | +1.09(+1.54%) |
Jul 10, 2013 | 70.60 | 70.82 | 70.43 | 70.61 | 97,662 | +0.02(+0.02%) |
Jul 09, 2013 | 70.34 | 70.71 | 69.94 | 70.59 | 51,783 | +0.66(+0.94%) |
Jul 08, 2013 | 69.86 | 70.18 | 69.82 | 69.94 | 19,699 | +0.41(+0.59%) |
Jul 05, 2013 | 69.70 | 69.70 | 68.97 | 69.53 | 13,363 | +0.28(+0.40%) |
Jul 03, 2013 | 69.12 | 69.36 | 68.87 | 69.25 | 6,355 | -0.07(-0.10%) |
Jul 02, 2013 | 69.37 | 69.71 | 69.10 | 69.32 | 9,023 | -0.05(-0.07%) |
Jul 01, 2013 | 68.72 | 69.72 | 68.72 | 69.37 | 49,192 | +0.63(+0.91%) |
Jun 28, 2013 | 68.76 | 69.16 | 68.58 | 68.74 | 15,942 | -0.22(-0.32%) |
Jun 27, 2013 | 68.46 | 69.35 | 68.46 | 68.96 | 31,650 | +0.61(+0.89%) |
Jun 26, 2013 | 68.00 | 68.52 | 68.00 | 68.35 | 45,220 | +0.78(+1.15%) |
Jun 25, 2013 | 67.56 | 67.77 | 67.26 | 67.57 | 36,265 | +0.50(+0.75%) |
Jun 24, 2013 | 67.07 | 67.66 | 66.46 | 67.07 | 33,558 | -0.60(-0.89%) |
Jun 21, 2013 | 67.61 | 67.92 | 66.94 | 67.67 | 65,050 | +0.54(+0.80%) |
Jun 20, 2013 | 68.90 | 68.90 | 67.00 | 67.13 | 65,669 | -2.27(-3.27%) |
Jun 19, 2013 | 70.44 | 70.62 | 69.38 | 69.40 | 32,340 | -1.14(-1.62%) |
Jun 18, 2013 | 70.13 | 70.55 | 70.08 | 70.55 | 13,886 | +0.42(+0.60%) |
Jun 17, 2013 | 69.94 | 70.50 | 69.87 | 70.13 | 20,803 | +0.45(+0.65%) |
Jun 14, 2013 | 69.78 | 70.08 | 69.51 | 69.68 | 14,429 | -0.09(-0.13%) |
Jun 13, 2013 | 68.88 | 69.86 | 68.70 | 69.77 | 32,055 | +0.78(+1.14%) |
Jun 12, 2013 | 69.75 | 69.75 | 68.92 | 68.98 | 12,381 | -0.29(-0.41%) |
Jun 11, 2013 | 69.26 | 69.74 | 69.01 | 69.27 | 23,774 | -0.43(-0.62%) |
Jun 10, 2013 | 69.95 | 69.95 | 69.38 | 69.70 | 200,360 | +0.03(+0.05%) |
Jun 07, 2013 | 69.10 | 69.67 | 69.09 | 69.67 | 37,817 | +1.03(+1.50%) |
Jun 06, 2013 | 68.28 | 68.64 | 67.76 | 68.64 | 34,499 | +0.43(+0.62%) |
Jun 05, 2013 | 69.13 | 69.13 | 68.21 | 68.21 | 49,838 | -1.06(-1.54%) |
Jun 04, 2013 | 69.45 | 69.69 | 68.78 | 69.28 | 27,938 | -0.01(-0.01%) |
Jun 03, 2013 | 68.64 | 69.30 | 68.13 | 69.29 | 285,353 | +0.50(+0.72%) |
May 31, 2013 | 69.76 | 69.78 | 68.79 | 68.79 | 35,698 | -1.17(-1.68%) |
May 30, 2013 | 70.08 | 70.40 | 69.96 | 69.96 | 32,545 | -0.06(-0.09%) |
May 29, 2013 | 70.83 | 70.83 | 69.92 | 70.03 | 89,029 | -1.10(-1.55%) |
May 28, 2013 | 71.48 | 71.67 | 70.83 | 71.13 | 18,548 | +0.50(+0.70%) |
May 24, 2013 | 70.44 | 70.75 | 70.20 | 70.63 | 11,122 | +0.24(+0.34%) |
May 23, 2013 | 69.88 | 70.52 | 69.88 | 70.40 | 15,178 | -0.20(-0.29%) |
May 22, 2013 | 70.95 | 71.75 | 70.44 | 70.60 | 20,442 | -0.32(-0.46%) |
May 21, 2013 | 71.04 | 71.16 | 70.62 | 70.93 | 32,707 | -0.11(-0.16%) |
May 20, 2013 | 71.56 | 71.56 | 70.98 | 71.04 | 34,285 | -0.50(-0.71%) |
May 17, 2013 | 71.23 | 71.60 | 71.12 | 71.54 | 193,183 | +0.35(+0.50%) |
May 16, 2013 | 71.51 | 71.67 | 71.10 | 71.19 | 23,718 | -0.32(-0.45%) |
May 15, 2013 | 70.82 | 71.67 | 70.82 | 71.51 | 20,416 | +1.42(+2.02%) |
May 13, 2013 | 69.85 | 70.27 | 69.85 | 70.09 | 51,670 | +0.09(+0.12%) |
May 10, 2013 | 69.68 | 70.04 | 69.68 | 70.00 | 49,947 | +0.44(+0.63%) |
May 09, 2013 | 70.04 | 70.10 | 69.56 | 69.56 | 9,252 | -0.40(-0.57%) |
May 08, 2013 | 69.81 | 69.96 | 69.65 | 69.96 | 15,805 | +0.15(+0.21%) |
May 07, 2013 | 69.34 | 69.81 | 69.34 | 69.81 | 27,113 | +0.62(+0.89%) |
May 06, 2013 | 69.77 | 69.77 | 69.08 | 69.20 | 22,328 | -0.32(-0.47%) |
May 03, 2013 | 69.61 | 69.65 | 69.42 | 69.52 | 29,941 | +0.61(+0.89%) |
May 02, 2013 | 68.69 | 69.10 | 68.65 | 68.91 | 56,030 | +0.32(+0.46%) |
May 01, 2013 | 69.38 | 69.38 | 68.52 | 68.59 | 34,273 | -0.39(-0.56%) |
Apr 30, 2013 | 69.00 | 69.04 | 68.67 | 68.98 | 27,894 | +0.05(+0.07%) |
Apr 29, 2013 | 68.80 | 69.07 | 68.70 | 68.93 | 399,003 | +0.32(+0.46%) |
Apr 26, 2013 | 68.77 | 68.70 | 68.50 | 68.62 | 12,320 | -0.09(-0.13%) |
Apr 25, 2013 | 68.36 | 68.84 | 68.36 | 68.70 | 57,346 | +0.65(+0.95%) |
Apr 24, 2013 | 68.80 | 68.81 | 68.06 | 68.06 | 26,569 | -0.92(-1.34%) |
Apr 23, 2013 | 68.50 | 68.98 | 68.50 | 68.98 | 79,180 | +0.76(+1.11%) |
Apr 22, 2013 | 67.98 | 68.30 | 67.60 | 68.22 | 72,269 | +0.24(+0.36%) |
Apr 19, 2013 | 67.17 | 67.98 | 67.17 | 67.98 | 20,489 | +1.03(+1.54%) |
Apr 18, 2013 | 67.25 | 67.33 | 66.87 | 66.94 | 31,719 | -0.15(-0.22%) |
Apr 17, 2013 | 67.58 | 67.58 | 66.93 | 67.09 | 16,438 | -0.80(-1.18%) |
Apr 16, 2013 | 67.24 | 67.91 | 67.10 | 67.90 | 103,203 | +1.32(+1.98%) |
Apr 15, 2013 | 68.10 | 68.10 | 66.58 | 66.58 | 11,420 | -1.47(-2.17%) |
Apr 12, 2013 | 67.98 | 68.06 | 67.76 | 68.06 | 25,377 | +0.03(+0.05%) |
Apr 11, 2013 | 67.63 | 68.20 | 67.63 | 68.02 | 31,421 | +0.41(+0.61%) |
Apr 10, 2013 | 67.08 | 67.62 | 67.03 | 67.61 | 37,942 | +0.77(+1.16%) |
Apr 09, 2013 | 67.09 | 67.09 | 66.72 | 66.84 | 18,282 | -0.17(-0.26%) |
Apr 08, 2013 | 66.58 | 67.02 | 66.20 | 67.02 | 29,947 | +0.73(+1.09%) |
Apr 05, 2013 | 66.20 | 66.37 | 65.93 | 66.29 | 31,691 | -0.54(-0.80%) |
Apr 04, 2013 | 66.54 | 66.91 | 66.54 | 66.83 | 34,251 | +0.27(+0.40%) |
Apr 03, 2013 | 67.31 | 67.35 | 66.37 | 66.56 | 23,601 | -0.74(-1.10%) |
Apr 02, 2013 | 67.57 | 67.57 | 67.04 | 67.30 | 107,947 | +0.52(+0.78%) |
Apr 01, 2013 | 67.43 | 67.49 | 66.66 | 66.78 | 129,067 | -0.26(-0.39%) |
Mar 28, 2013 | 66.75 | 67.05 | 66.54 | 67.04 | 25,168 | +0.36(+0.54%) |
Mar 27, 2013 | 66.62 | 66.69 | 66.32 | 66.68 | 26,214 | -0.13(-0.19%) |
Mar 26, 2013 | 66.28 | 66.80 | 66.28 | 66.80 | 18,600 | +0.71(+1.07%) |
Mar 25, 2013 | 66.37 | 67.24 | 65.94 | 66.09 | 15,022 | -0.01(-0.02%) |
Mar 22, 2013 | 65.90 | 66.31 | 65.90 | 66.11 | 13,565 | +0.41(+0.62%) |
Mar 21, 2013 | 66.13 | 66.13 | 65.69 | 65.70 | 62,275 | -0.38(-0.57%) |
Mar 20, 2013 | 65.56 | 66.10 | 65.53 | 66.08 | 10,958 | +0.75(+1.15%) |
Mar 19, 2013 | 65.29 | 65.43 | 65.03 | 65.32 | 18,684 | +0.15(+0.23%) |
Mar 18, 2013 | 65.34 | 65.37 | 64.87 | 65.17 | 21,417 | -0.33(-0.51%) |
Mar 15, 2013 | 65.97 | 65.97 | 65.39 | 65.50 | 29,759 | -0.28(-0.43%) |
Mar 14, 2013 | 65.53 | 65.78 | 65.52 | 65.78 | 27,244 | +0.33(+0.50%) |
Mar 13, 2013 | 65.59 | 65.71 | 65.20 | 65.45 | 21,692 | +0.13(+0.19%) |
Mar 12, 2013 | 65.42 | 65.45 | 65.21 | 65.33 | 54,188 | -0.13(-0.19%) |
Mar 11, 2013 | 65.27 | 65.53 | 65.27 | 65.45 | 25,192 | +0.05(+0.07%) |
Mar 08, 2013 | 65.42 | 65.44 | 65.08 | 65.41 | 28,307 | +0.20(+0.30%) |
Mar 07, 2013 | 65.21 | 65.27 | 65.13 | 65.21 | 11,493 | +0.01(+0.01%) |
Mar 06, 2013 | 65.19 | 65.29 | 65.07 | 65.20 | 78,597 | +0.13(+0.19%) |
Mar 05, 2013 | 64.91 | 65.22 | 64.91 | 65.08 | 60,115 | +0.35(+0.55%) |
Mar 04, 2013 | 64.28 | 64.72 | 64.24 | 64.72 | 29,926 | +0.38(+0.59%) |
Mar 01, 2013 | 63.98 | 64.42 | 63.82 | 64.35 | 94,767 | +0.10(+0.16%) |
Feb 28, 2013 | 64.25 | 64.52 | 64.17 | 64.25 | 24,826 | +0.00(+0.00%) |
Feb 27, 2013 | 63.54 | 64.26 | 63.54 | 64.25 | 13,130 | +0.64(+1.00%) |
Feb 26, 2013 | 63.46 | 63.66 | 63.13 | 63.61 | 14,739 | +0.31(+0.50%) |
Feb 25, 2013 | 64.43 | 64.44 | 63.30 | 63.30 | 24,158 | -1.00(-1.55%) |
Feb 22, 2013 | 63.95 | 64.29 | 63.95 | 64.29 | 111,636 | +0.45(+0.70%) |
Feb 21, 2013 | 63.82 | 63.94 | 63.61 | 63.84 | 23,920 | -0.17(-0.26%) |
Feb 20, 2013 | 64.46 | 64.46 | 64.01 | 64.01 | 18,212 | -0.47(-0.73%) |
Feb 19, 2013 | 64.06 | 64.48 | 64.06 | 64.48 | 23,887 | +0.54(+0.85%) |
Feb 15, 2013 | 63.79 | 64.02 | 63.74 | 63.94 | 11,037 | +0.38(+0.59%) |
Feb 14, 2013 | 63.60 | 63.77 | 63.56 | 63.56 | 9,229 | +0.13(+0.21%) |
Feb 13, 2013 | 63.41 | 63.58 | 63.28 | 63.43 | 23,841 | +0.02(+0.02%) |
Feb 12, 2013 | 63.40 | 63.46 | 63.32 | 63.41 | 9,484 | +0.04(+0.06%) |
Feb 11, 2013 | 63.39 | 63.45 | 63.30 | 63.37 | 6,680 | -0.04(-0.06%) |
Feb 08, 2013 | 63.38 | 63.57 | 63.33 | 63.41 | 11,180 | +0.07(+0.11%) |
Feb 07, 2013 | 63.25 | 63.37 | 62.95 | 63.34 | 20,182 | +0.21(+0.34%) |
Feb 06, 2013 | 62.93 | 63.19 | 62.88 | 63.13 | 16,565 | +0.85(+1.36%) |
Feb 04, 2013 | 62.56 | 62.56 | 62.28 | 62.28 | 16,361 | -0.58(-0.92%) |
Feb 01, 2013 | 62.79 | 63.02 | 62.75 | 62.86 | 78,673 | +0.37(+0.59%) |
Jan 31, 2013 | 62.45 | 62.59 | 62.35 | 62.49 | 16,698 | +0.02(+0.03%) |
Jan 30, 2013 | 62.72 | 62.84 | 62.45 | 62.48 | 267,147 | -0.31(-0.50%) |
Jan 29, 2013 | 62.42 | 62.85 | 62.42 | 62.79 | 18,249 | +0.22(+0.35%) |
Jan 28, 2013 | 62.66 | 62.66 | 62.41 | 62.57 | 40,994 | -0.03(-0.05%) |
Jan 25, 2013 | 62.49 | 62.61 | 62.39 | 62.60 | 10,916 | +0.42(+0.67%) |
Jan 24, 2013 | 61.94 | 62.24 | 61.94 | 62.19 | 33,908 | +0.36(+0.58%) |
Jan 23, 2013 | 61.81 | 61.87 | 61.72 | 61.83 | 11,880 | -0.16(-0.26%) |
Jan 22, 2013 | 62.07 | 62.07 | 61.83 | 61.99 | 153,491 | +0.00(+0.01%) |
Jan 18, 2013 | 61.72 | 61.99 | 61.68 | 61.99 | 19,885 | -0.00(-0.01%) |
Jan 17, 2013 | 61.68 | 62.12 | 61.64 | 61.99 | 35,723 | +0.55(+0.89%) |
Jan 16, 2013 | 61.41 | 61.59 | 61.38 | 61.44 | 26,745 | -0.20(-0.32%) |
Jan 15, 2013 | 61.17 | 61.64 | 61.17 | 61.64 | 22,387 | +0.37(+0.60%) |
Jan 14, 2013 | 61.04 | 61.39 | 61.04 | 61.27 | 39,963 | +0.22(+0.36%) |
Jan 11, 2013 | 60.98 | 61.13 | 60.84 | 61.05 | 29,996 | +0.21(+0.35%) |
Jan 10, 2013 | 60.75 | 60.87 | 60.55 | 60.84 | 30,084 | +0.39(+0.65%) |
Jan 09, 2013 | 60.35 | 60.61 | 60.35 | 60.44 | 47,187 | +0.24(+0.40%) |
Jan 08, 2013 | 60.35 | 60.35 | 60.06 | 60.20 | 40,324 | -0.06(-0.10%) |
Jan 07, 2013 | 60.54 | 60.54 | 60.16 | 60.26 | 175,842 | -0.37(-0.61%) |
Jan 04, 2013 | 60.43 | 60.73 | 60.37 | 60.63 | 45,455 | +0.31(+0.52%) |
Jan 03, 2013 | 60.38 | 60.56 | 60.26 | 60.32 | 91,063 | -0.11(-0.18%) |