Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.83 | 61.18 | 60.46 | 60.75 | 9,681,735 | +0.01(+0.01%) |
Oct 30, 2013 | 60.59 | 61.30 | 60.46 | 60.74 | 9,288,876 | +0.30(+0.49%) |
Oct 29, 2013 | 59.63 | 60.48 | 59.58 | 60.44 | 9,292,288 | +1.12(+1.89%) |
Oct 28, 2013 | 59.39 | 59.59 | 59.12 | 59.32 | 9,862,760 | -0.15(-0.25%) |
Oct 25, 2013 | 59.70 | 59.75 | 59.28 | 59.47 | 7,621,383 | -0.41(-0.69%) |
Oct 24, 2013 | 58.82 | 59.93 | 58.81 | 59.88 | 10,143,977 | +1.33(+2.26%) |
Oct 23, 2013 | 58.14 | 58.81 | 58.11 | 58.56 | 7,085,185 | +0.17(+0.29%) |
Oct 22, 2013 | 58.53 | 58.59 | 58.18 | 58.39 | 8,767,449 | +0.19(+0.32%) |
Oct 21, 2013 | 58.18 | 58.34 | 57.83 | 58.20 | 9,682,905 | -0.05(-0.09%) |
Oct 18, 2013 | 58.70 | 58.88 | 57.51 | 58.25 | 18,379,494 | -0.82(-1.39%) |
Oct 17, 2013 | 58.11 | 59.13 | 58.11 | 59.07 | 9,200,366 | +0.62(+1.07%) |
Oct 16, 2013 | 58.84 | 58.96 | 58.16 | 58.45 | 16,485,583 | -0.19(-0.32%) |
Oct 15, 2013 | 59.38 | 59.46 | 58.57 | 58.64 | 8,517,373 | -0.91(-1.53%) |
Oct 14, 2013 | 59.07 | 59.68 | 58.96 | 59.55 | 5,281,267 | +0.02(+0.04%) |
Oct 11, 2013 | 58.85 | 59.77 | 58.82 | 59.52 | 8,893,998 | +0.63(+1.07%) |
Oct 10, 2013 | 58.53 | 58.89 | 58.29 | 58.89 | 7,812,002 | +1.07(+1.85%) |
Oct 09, 2013 | 57.99 | 58.21 | 57.64 | 57.82 | 8,738,131 | -0.10(-0.18%) |
Oct 08, 2013 | 58.51 | 58.71 | 57.85 | 57.93 | 11,536,770 | -0.67(-1.14%) |
Oct 07, 2013 | 58.81 | 59.16 | 58.57 | 58.60 | 6,515,519 | -0.51(-0.86%) |
Oct 04, 2013 | 59.12 | 59.47 | 58.87 | 59.10 | 6,230,776 | -0.08(-0.13%) |
Oct 03, 2013 | 59.59 | 59.92 | 58.89 | 59.18 | 8,948,733 | -0.34(-0.58%) |
Oct 02, 2013 | 59.17 | 59.57 | 58.84 | 59.52 | 6,536,483 | +0.05(+0.08%) |
Oct 01, 2013 | 59.18 | 59.60 | 58.99 | 59.48 | 5,619,179 | +0.32(+0.54%) |
Sep 30, 2013 | 58.64 | 59.34 | 58.46 | 59.16 | 8,018,348 | -0.09(-0.14%) |
Sep 27, 2013 | 59.00 | 59.35 | 58.79 | 59.24 | 5,206,840 | -0.09(-0.14%) |
Sep 26, 2013 | 58.98 | 59.60 | 58.98 | 59.33 | 4,869,031 | +0.43(+0.73%) |
Sep 25, 2013 | 59.18 | 59.52 | 58.70 | 58.90 | 8,698,026 | -0.41(-0.68%) |
Sep 24, 2013 | 59.12 | 59.89 | 58.95 | 59.31 | 6,796,967 | +0.10(+0.17%) |
Sep 23, 2013 | 59.63 | 59.87 | 59.09 | 59.20 | 7,986,403 | -0.85(-1.42%) |
Sep 20, 2013 | 61.47 | 61.47 | 60.05 | 60.05 | 18,157,932 | -1.18(-1.92%) |
Sep 19, 2013 | 60.71 | 61.40 | 60.55 | 61.23 | 9,863,732 | +0.89(+1.47%) |
Sep 18, 2013 | 59.10 | 60.82 | 58.77 | 60.34 | 13,565,734 | +1.22(+2.07%) |
Sep 17, 2013 | 58.99 | 59.39 | 58.94 | 59.12 | 8,736,632 | +0.20(+0.34%) |
Sep 16, 2013 | 59.42 | 59.46 | 58.65 | 58.92 | 10,333,618 | +0.34(+0.57%) |
Sep 13, 2013 | 58.75 | 58.81 | 58.37 | 58.58 | 6,267,768 | -0.23(-0.38%) |
Sep 12, 2013 | 58.64 | 59.07 | 58.47 | 58.81 | 8,807,955 | +0.28(+0.48%) |
Sep 11, 2013 | 58.23 | 58.58 | 57.84 | 58.53 | 8,257,848 | +0.34(+0.59%) |
Sep 10, 2013 | 57.68 | 58.22 | 57.51 | 58.18 | 8,251,056 | +0.80(+1.39%) |
Sep 09, 2013 | 56.92 | 57.55 | 56.86 | 57.39 | 7,327,534 | +0.69(+1.21%) |
Sep 06, 2013 | 57.36 | 57.37 | 56.32 | 56.70 | 12,782,192 | -0.23(-0.40%) |
Sep 05, 2013 | 57.77 | 57.88 | 56.81 | 56.93 | 14,072,414 | -0.90(-1.55%) |
Sep 04, 2013 | 57.70 | 58.11 | 57.51 | 57.82 | 10,556,085 | +0.19(+0.32%) |
Sep 03, 2013 | 58.36 | 58.69 | 57.47 | 57.64 | 9,965,115 | -0.16(-0.27%) |
Aug 30, 2013 | 58.28 | 58.29 | 57.55 | 57.79 | 8,160,627 | -0.43(-0.75%) |
Aug 29, 2013 | 58.17 | 58.70 | 58.03 | 58.23 | 7,222,433 | +0.02(+0.03%) |
Aug 28, 2013 | 57.50 | 58.44 | 57.42 | 58.21 | 9,066,475 | +0.71(+1.23%) |
Aug 27, 2013 | 58.07 | 58.37 | 57.37 | 57.51 | 10,632,673 | -1.02(-1.74%) |
Aug 26, 2013 | 57.28 | 59.08 | 57.27 | 58.52 | 13,355,339 | +1.19(+2.08%) |
Aug 23, 2013 | 57.53 | 57.57 | 56.72 | 57.33 | 9,980,074 | -0.09(-0.15%) |
Aug 22, 2013 | 57.34 | 57.57 | 56.91 | 57.41 | 8,601,056 | +0.21(+0.37%) |
Aug 21, 2013 | 57.88 | 58.44 | 56.97 | 57.20 | 13,894,206 | -0.43(-0.75%) |
Aug 20, 2013 | 58.35 | 60.13 | 57.14 | 57.64 | 21,936,272 | -0.71(-1.22%) |
Aug 19, 2013 | 58.57 | 59.31 | 58.33 | 58.35 | 11,810,836 | -0.13(-0.23%) |
Aug 16, 2013 | 58.34 | 59.24 | 58.13 | 58.48 | 11,778,960 | +0.19(+0.32%) |
Aug 15, 2013 | 59.34 | 59.43 | 58.08 | 58.30 | 17,565,810 | -1.78(-2.97%) |
Aug 14, 2013 | 61.41 | 61.47 | 59.88 | 60.08 | 11,144,506 | -1.55(-2.52%) |
Aug 13, 2013 | 61.40 | 61.79 | 60.58 | 61.63 | 8,955,118 | +0.19(+0.30%) |
Aug 12, 2013 | 61.00 | 61.71 | 60.97 | 61.45 | 4,944,086 | +0.18(+0.29%) |
Aug 09, 2013 | 61.82 | 61.86 | 60.93 | 61.27 | 6,830,417 | -0.83(-1.34%) |
Aug 08, 2013 | 61.63 | 62.24 | 61.36 | 62.10 | 5,749,550 | +0.94(+1.53%) |
Aug 07, 2013 | 61.73 | 61.73 | 60.98 | 61.16 | 6,859,848 | -0.95(-1.52%) |
Aug 06, 2013 | 61.77 | 62.32 | 61.09 | 62.11 | 7,992,663 | +0.30(+0.49%) |
Aug 05, 2013 | 62.03 | 62.03 | 61.58 | 61.80 | 4,612,311 | -0.44(-0.71%) |
Aug 02, 2013 | 61.01 | 62.46 | 60.90 | 62.25 | 7,688,215 | +1.23(+2.02%) |
Aug 01, 2013 | 61.70 | 62.04 | 60.99 | 61.01 | 8,670,547 | -0.30(-0.49%) |
Jul 31, 2013 | 61.05 | 61.86 | 61.05 | 61.32 | 7,623,869 | +0.33(+0.55%) |
Jul 30, 2013 | 61.42 | 61.50 | 60.92 | 60.98 | 6,203,993 | -0.05(-0.09%) |
Jul 29, 2013 | 61.01 | 61.28 | 60.80 | 61.04 | 6,675,196 | -0.05(-0.09%) |
Jul 26, 2013 | 60.84 | 61.58 | 60.71 | 61.09 | 7,188,888 | -0.19(-0.32%) |
Jul 25, 2013 | 62.14 | 62.15 | 60.43 | 61.28 | 12,847,384 | -0.99(-1.59%) |
Jul 24, 2013 | 62.42 | 62.43 | 61.74 | 62.28 | 6,205,307 | +0.06(+0.10%) |
Jul 23, 2013 | 62.18 | 62.43 | 61.96 | 62.22 | 6,426,468 | +0.15(+0.24%) |
Jul 22, 2013 | 62.04 | 62.11 | 61.49 | 62.07 | 7,679,072 | +0.09(+0.14%) |
Jul 19, 2013 | 62.03 | 62.16 | 61.62 | 61.98 | 7,586,889 | -0.10(-0.16%) |
Jul 18, 2013 | 62.32 | 62.42 | 62.04 | 62.08 | 6,828,055 | -0.42(-0.67%) |
Jul 17, 2013 | 62.66 | 63.02 | 62.37 | 62.50 | 6,148,215 | +0.26(+0.42%) |
Jul 16, 2013 | 62.39 | 62.60 | 61.94 | 62.24 | 6,486,655 | -0.14(-0.22%) |
Jul 15, 2013 | 62.56 | 62.96 | 62.20 | 62.38 | 6,498,127 | -0.11(-0.17%) |
Jul 12, 2013 | 62.01 | 62.65 | 62.01 | 62.49 | 6,674,860 | +0.53(+0.85%) |
Jul 11, 2013 | 62.28 | 62.60 | 61.74 | 61.96 | 8,824,478 | +0.36(+0.58%) |
Jul 10, 2013 | 61.81 | 61.84 | 60.99 | 61.60 | 7,038,685 | -0.23(-0.38%) |
Jul 09, 2013 | 61.71 | 62.18 | 61.66 | 61.84 | 6,429,021 | +0.37(+0.61%) |
Jul 08, 2013 | 60.95 | 61.71 | 60.94 | 61.46 | 7,800,277 | +0.72(+1.19%) |
Jul 05, 2013 | 60.45 | 60.95 | 60.05 | 60.74 | 6,434,065 | +0.43(+0.72%) |
Jul 03, 2013 | 59.73 | 60.51 | 59.68 | 60.31 | 3,911,616 | +0.33(+0.54%) |
Jul 02, 2013 | 59.97 | 60.45 | 59.71 | 59.98 | 8,877,850 | +0.34(+0.57%) |
Jul 01, 2013 | 60.23 | 60.37 | 59.45 | 59.64 | 9,629,350 | -0.47(-0.77%) |
Jun 28, 2013 | 59.09 | 60.35 | 58.90 | 60.11 | 16,097,138 | +0.93(+1.57%) |
Jun 27, 2013 | 58.96 | 59.60 | 58.81 | 59.17 | 8,612,632 | +0.47(+0.79%) |
Jun 26, 2013 | 58.03 | 58.86 | 57.86 | 58.71 | 9,525,321 | +1.19(+2.06%) |
Jun 25, 2013 | 57.47 | 57.98 | 57.26 | 57.52 | 10,987,878 | +0.49(+0.86%) |
Jun 24, 2013 | 56.56 | 57.43 | 56.18 | 57.03 | 13,165,862 | -0.24(-0.42%) |
Jun 21, 2013 | 57.79 | 57.95 | 56.65 | 57.27 | 20,045,770 | -0.04(-0.07%) |
Jun 20, 2013 | 58.52 | 58.52 | 57.26 | 57.31 | 15,950,092 | -1.60(-2.71%) |
Jun 19, 2013 | 59.79 | 59.95 | 58.90 | 58.91 | 10,346,717 | -0.98(-1.63%) |
Jun 18, 2013 | 59.06 | 60.03 | 59.06 | 59.89 | 8,276,948 | +0.81(+1.38%) |
Jun 17, 2013 | 59.80 | 60.11 | 58.72 | 59.07 | 12,007,280 | -0.35(-0.59%) |
Jun 14, 2013 | 59.14 | 59.70 | 59.02 | 59.42 | 11,101,485 | +0.05(+0.08%) |
Jun 13, 2013 | 59.24 | 59.61 | 59.03 | 59.38 | 11,852,225 | +0.10(+0.17%) |
Jun 12, 2013 | 60.55 | 60.75 | 59.24 | 59.27 | 9,486,463 | -0.94(-1.56%) |
Jun 11, 2013 | 59.92 | 60.93 | 59.71 | 60.21 | 7,706,820 | -0.09(-0.15%) |
Jun 10, 2013 | 61.25 | 61.82 | 60.15 | 60.31 | 9,831,808 | -0.78(-1.28%) |
Jun 07, 2013 | 60.31 | 61.27 | 60.20 | 61.09 | 8,450,394 | +1.15(+1.92%) |
Jun 06, 2013 | 58.20 | 60.03 | 58.20 | 59.94 | 14,844,087 | +1.68(+2.88%) |
Jun 05, 2013 | 59.05 | 59.62 | 58.12 | 58.27 | 11,292,669 | -1.19(-2.00%) |
Jun 04, 2013 | 60.90 | 61.15 | 59.03 | 59.45 | 11,331,641 | -1.60(-2.62%) |
Jun 03, 2013 | 60.72 | 61.05 | 60.26 | 61.05 | 8,020,107 | +0.32(+0.53%) |
May 31, 2013 | 61.41 | 62.06 | 60.73 | 60.73 | 8,953,692 | -0.60(-0.98%) |
May 30, 2013 | 61.41 | 61.84 | 61.09 | 61.33 | 7,056,887 | -0.04(-0.06%) |
May 29, 2013 | 61.28 | 61.66 | 61.06 | 61.37 | 9,231,541 | -0.25(-0.41%) |
May 28, 2013 | 61.72 | 62.25 | 61.37 | 61.62 | 9,976,178 | +0.64(+1.05%) |
May 24, 2013 | 60.60 | 61.29 | 60.46 | 60.98 | 8,015,840 | +0.06(+0.10%) |
May 23, 2013 | 60.91 | 61.18 | 60.06 | 60.92 | 12,457,294 | -0.60(-0.98%) |
May 22, 2013 | 61.19 | 62.97 | 61.13 | 61.52 | 19,212,636 | +0.76(+1.25%) |
May 21, 2013 | 61.24 | 61.35 | 60.26 | 60.77 | 18,274,820 | +1.51(+2.54%) |
May 20, 2013 | 59.27 | 59.45 | 59.06 | 59.26 | 11,483,965 | -0.08(-0.13%) |
May 17, 2013 | 58.94 | 59.56 | 58.83 | 59.34 | 11,320,963 | +0.08(+0.14%) |
May 16, 2013 | 59.83 | 60.63 | 59.21 | 59.25 | 10,750,107 | -0.87(-1.45%) |
May 15, 2013 | 59.91 | 60.41 | 59.78 | 60.13 | 8,686,483 | +0.93(+1.58%) |
May 13, 2013 | 58.68 | 59.33 | 58.64 | 59.19 | 5,784,724 | +0.51(+0.87%) |
May 10, 2013 | 58.78 | 58.83 | 58.22 | 58.68 | 6,698,929 | +0.11(+0.18%) |
May 09, 2013 | 58.18 | 58.81 | 58.18 | 58.57 | 8,209,119 | +0.35(+0.60%) |
May 08, 2013 | 58.05 | 58.29 | 57.84 | 58.23 | 8,462,768 | +0.27(+0.47%) |
May 07, 2013 | 58.09 | 58.12 | 57.59 | 57.96 | 7,230,793 | -0.15(-0.25%) |
May 06, 2013 | 57.04 | 58.19 | 57.04 | 58.10 | 7,423,567 | +1.00(+1.76%) |
May 03, 2013 | 56.91 | 57.30 | 56.61 | 57.10 | 6,415,896 | +0.49(+0.86%) |
May 02, 2013 | 56.18 | 56.73 | 55.99 | 56.61 | 4,822,197 | +0.44(+0.78%) |
May 01, 2013 | 56.50 | 56.81 | 56.08 | 56.17 | 7,194,891 | -0.46(-0.80%) |
Apr 30, 2013 | 56.74 | 57.14 | 56.53 | 56.63 | 8,554,620 | -0.25(-0.43%) |
Apr 29, 2013 | 56.70 | 57.15 | 56.66 | 56.88 | 5,853,894 | +0.25(+0.44%) |
Apr 26, 2013 | 56.54 | 56.84 | 56.62 | 56.63 | 6,456,051 | -0.02(-0.03%) |
Apr 25, 2013 | 56.60 | 56.97 | 56.51 | 56.64 | 7,312,342 | +0.07(+0.12%) |
Apr 24, 2013 | 56.78 | 57.01 | 56.56 | 56.57 | 8,093,336 | -0.08(-0.14%) |
Apr 23, 2013 | 57.24 | 57.59 | 56.07 | 56.65 | 10,231,177 | -0.37(-0.65%) |
Apr 22, 2013 | 57.07 | 57.30 | 56.54 | 57.02 | 9,334,828 | -0.11(-0.19%) |
Apr 19, 2013 | 56.30 | 57.34 | 56.14 | 57.13 | 12,408,697 | +1.17(+2.10%) |
Apr 18, 2013 | 56.10 | 56.28 | 55.81 | 55.96 | 9,698,781 | -0.25(-0.44%) |
Apr 17, 2013 | 55.76 | 56.33 | 55.54 | 56.20 | 11,448,694 | +0.26(+0.47%) |
Apr 16, 2013 | 56.01 | 56.20 | 55.61 | 55.94 | 10,517,994 | +0.18(+0.32%) |
Apr 15, 2013 | 56.63 | 57.28 | 55.75 | 55.76 | 10,830,159 | -1.07(-1.89%) |
Apr 12, 2013 | 55.90 | 56.87 | 55.70 | 56.84 | 13,592,708 | +1.33(+2.39%) |
Apr 11, 2013 | 55.45 | 56.05 | 55.38 | 55.51 | 9,880,345 | +0.16(+0.29%) |
Apr 10, 2013 | 55.12 | 55.42 | 54.79 | 55.35 | 7,025,150 | +0.38(+0.69%) |
Apr 09, 2013 | 54.99 | 55.25 | 54.78 | 54.97 | 7,765,211 | -0.02(-0.03%) |
Apr 08, 2013 | 54.00 | 55.01 | 53.87 | 54.98 | 7,897,600 | +0.90(+1.66%) |
Apr 05, 2013 | 54.04 | 54.23 | 53.74 | 54.09 | 9,050,782 | -0.49(-0.89%) |
Apr 04, 2013 | 54.32 | 54.66 | 54.10 | 54.57 | 8,566,650 | +0.25(+0.47%) |
Apr 03, 2013 | 54.70 | 54.77 | 54.06 | 54.32 | 10,097,079 | -0.51(-0.93%) |
Apr 02, 2013 | 53.96 | 54.85 | 53.91 | 54.83 | 9,444,697 | +1.04(+1.94%) |
Apr 01, 2013 | 53.66 | 54.64 | 53.66 | 53.79 | 6,942,139 | -0.08(-0.16%) |
Mar 28, 2013 | 53.61 | 54.01 | 53.52 | 53.87 | 8,746,498 | +0.10(+0.19%) |
Mar 27, 2013 | 53.43 | 53.81 | 53.27 | 53.77 | 5,383,619 | -0.31(-0.57%) |
Mar 26, 2013 | 53.78 | 54.35 | 53.69 | 54.08 | 6,037,560 | +0.45(+0.83%) |
Mar 25, 2013 | 53.89 | 54.32 | 53.48 | 53.63 | 9,102,121 | -0.07(-0.13%) |
Mar 22, 2013 | 53.45 | 53.71 | 53.12 | 53.70 | 6,854,354 | +0.47(+0.88%) |
Mar 21, 2013 | 53.00 | 53.51 | 52.82 | 53.23 | 10,420,960 | +0.05(+0.10%) |
Mar 20, 2013 | 53.57 | 53.69 | 53.14 | 53.18 | 7,916,983 | +0.07(+0.13%) |
Mar 19, 2013 | 53.69 | 53.84 | 52.93 | 53.11 | 9,918,721 | -0.43(-0.81%) |
Mar 18, 2013 | 52.85 | 53.97 | 52.85 | 53.54 | 7,784,891 | +0.23(+0.43%) |
Mar 15, 2013 | 54.06 | 54.19 | 53.31 | 53.31 | 14,608,265 | -0.92(-1.69%) |
Mar 14, 2013 | 54.71 | 54.78 | 54.18 | 54.23 | 8,179,284 | -0.40(-0.73%) |
Mar 13, 2013 | 54.65 | 54.77 | 54.31 | 54.63 | 7,547,720 | +0.01(+0.01%) |
Mar 12, 2013 | 54.74 | 54.92 | 54.40 | 54.62 | 5,764,485 | -0.14(-0.25%) |
Mar 11, 2013 | 54.76 | 54.81 | 54.51 | 54.76 | 6,385,053 | -0.04(-0.07%) |
Mar 08, 2013 | 54.20 | 54.86 | 54.05 | 54.80 | 8,430,972 | +0.86(+1.59%) |
Mar 07, 2013 | 54.05 | 54.13 | 53.70 | 53.94 | 6,509,823 | -0.18(-0.33%) |
Mar 06, 2013 | 54.11 | 54.48 | 53.96 | 54.11 | 6,872,369 | +0.01(+0.01%) |
Mar 05, 2013 | 54.19 | 54.49 | 53.84 | 54.11 | 10,844,862 | +0.14(+0.26%) |
Mar 04, 2013 | 52.94 | 53.98 | 52.92 | 53.97 | 10,909,210 | +0.97(+1.83%) |
Mar 01, 2013 | 52.50 | 53.07 | 52.28 | 53.00 | 8,131,183 | +0.41(+0.77%) |
Feb 28, 2013 | 52.54 | 53.12 | 52.41 | 52.59 | 11,338,869 | +0.34(+0.65%) |
Feb 27, 2013 | 51.89 | 52.43 | 51.73 | 52.26 | 18,456,248 | +0.38(+0.74%) |
Feb 26, 2013 | 50.34 | 52.21 | 50.28 | 51.87 | 29,686,960 | +2.79(+5.69%) |
Feb 25, 2013 | 50.64 | 51.10 | 49.00 | 49.08 | 13,372,848 | -1.27(-2.53%) |
Feb 22, 2013 | 49.75 | 50.48 | 49.52 | 50.35 | 9,773,909 | +0.92(+1.86%) |
Feb 21, 2013 | 50.57 | 50.61 | 49.36 | 49.43 | 13,823,702 | -1.58(-3.10%) |
Feb 20, 2013 | 51.78 | 51.90 | 50.96 | 51.01 | 7,291,951 | -0.85(-1.64%) |
Feb 19, 2013 | 51.93 | 52.15 | 51.40 | 51.87 | 7,105,574 | +0.02(+0.04%) |
Feb 15, 2013 | 51.84 | 52.20 | 51.29 | 51.84 | 10,592,355 | +0.14(+0.27%) |
Feb 14, 2013 | 51.54 | 51.80 | 51.41 | 51.70 | 7,084,714 | -0.08(-0.16%) |
Feb 13, 2013 | 51.84 | 51.96 | 51.58 | 51.79 | 4,778,162 | +0.10(+0.19%) |
Feb 12, 2013 | 51.21 | 51.77 | 51.07 | 51.69 | 6,423,866 | +0.72(+1.42%) |
Feb 11, 2013 | 51.34 | 51.43 | 50.85 | 50.97 | 5,148,986 | -0.48(-0.94%) |
Feb 08, 2013 | 51.10 | 51.46 | 50.99 | 51.45 | 5,807,922 | +0.54(+1.06%) |
Feb 07, 2013 | 51.17 | 51.21 | 50.54 | 50.91 | 7,480,930 | -0.28(-0.54%) |
Feb 06, 2013 | 50.71 | 51.23 | 50.67 | 51.19 | 6,755,403 | +0.24(+0.47%) |
Feb 04, 2013 | 51.34 | 51.61 | 50.92 | 50.95 | 6,174,659 | -0.72(-1.40%) |
Feb 01, 2013 | 51.92 | 52.01 | 51.60 | 51.67 | 6,493,282 | +0.29(+0.57%) |
Jan 31, 2013 | 51.62 | 51.87 | 51.38 | 51.38 | 7,314,137 | -0.25(-0.48%) |
Jan 30, 2013 | 51.61 | 51.89 | 51.45 | 51.63 | 6,645,165 | +0.03(+0.06%) |
Jan 29, 2013 | 51.83 | 52.06 | 51.42 | 51.60 | 8,471,242 | -0.29(-0.56%) |
Jan 28, 2013 | 52.33 | 52.33 | 51.64 | 51.89 | 8,545,559 | -0.18(-0.35%) |
Jan 25, 2013 | 51.91 | 52.31 | 51.67 | 52.07 | 9,764,169 | +0.36(+0.70%) |
Jan 24, 2013 | 51.10 | 51.97 | 51.10 | 51.71 | 11,050,492 | +0.68(+1.34%) |
Jan 23, 2013 | 50.27 | 51.04 | 50.15 | 51.03 | 8,850,566 | +0.55(+1.08%) |
Jan 22, 2013 | 50.21 | 50.66 | 50.08 | 50.48 | 8,562,161 | +0.21(+0.43%) |
Jan 18, 2013 | 50.02 | 50.28 | 49.88 | 50.27 | 8,522,963 | +0.32(+0.65%) |
Jan 17, 2013 | 49.29 | 50.13 | 49.17 | 49.95 | 10,154,887 | +0.91(+1.86%) |
Jan 16, 2013 | 48.86 | 49.14 | 48.79 | 49.03 | 5,099,469 | -0.07(-0.14%) |
Jan 15, 2013 | 48.76 | 49.15 | 48.76 | 49.10 | 6,667,489 | +0.36(+0.74%) |
Jan 14, 2013 | 48.88 | 49.06 | 48.67 | 48.74 | 5,902,410 | -0.17(-0.35%) |
Jan 11, 2013 | 48.73 | 48.96 | 48.63 | 48.91 | 5,948,174 | +0.06(+0.13%) |
Jan 10, 2013 | 48.66 | 48.85 | 48.20 | 48.85 | 8,744,555 | +0.35(+0.71%) |
Jan 09, 2013 | 48.76 | 48.86 | 48.38 | 48.50 | 6,137,508 | -0.04(-0.08%) |
Jan 08, 2013 | 48.18 | 48.72 | 48.16 | 48.54 | 7,054,424 | +0.29(+0.60%) |
Jan 07, 2013 | 48.06 | 48.37 | 47.90 | 48.25 | 7,119,590 | -0.26(-0.54%) |
Jan 04, 2013 | 48.53 | 48.66 | 48.37 | 48.51 | 6,225,716 | -0.09(-0.19%) |
Jan 03, 2013 | 48.97 | 49.09 | 48.43 | 48.60 | 7,888,976 | -0.14(-0.28%) |
Jan 02, 2013 | 48.36 | 48.74 | 47.49 | 48.74 | 11,815,540 | +1.25(+2.64%) |
Dec 31, 2012 | 46.38 | 47.50 | 46.32 | 47.49 | 10,214,534 | +0.92(+1.98%) |
Dec 28, 2012 | 46.54 | 47.24 | 46.28 | 46.57 | 8,477,694 | -0.32(-0.69%) |
Dec 27, 2012 | 46.86 | 47.16 | 46.23 | 46.89 | 9,125,059 | -0.05(-0.11%) |
Dec 26, 2012 | 47.24 | 47.37 | 46.84 | 46.94 | 5,800,654 | -0.33(-0.70%) |
Dec 24, 2012 | 46.84 | 47.58 | 46.84 | 47.27 | 3,936,593 | +0.19(+0.41%) |
Dec 21, 2012 | 47.08 | 47.39 | 46.49 | 47.08 | 20,754,716 | -0.50(-1.05%) |
Dec 20, 2012 | 47.18 | 47.59 | 47.01 | 47.58 | 10,846,341 | +0.15(+0.32%) |
Dec 19, 2012 | 48.47 | 48.48 | 47.41 | 47.43 | 9,895,542 | -0.94(-1.95%) |
Dec 18, 2012 | 48.67 | 48.67 | 48.14 | 48.37 | 10,006,602 | -0.24(-0.49%) |
Dec 17, 2012 | 47.72 | 48.63 | 47.60 | 48.61 | 10,664,993 | +0.96(+2.01%) |
Dec 14, 2012 | 47.86 | 47.93 | 47.44 | 47.65 | 7,531,114 | -0.27(-0.56%) |
Dec 13, 2012 | 48.40 | 48.58 | 47.87 | 47.92 | 7,652,865 | -0.40(-0.83%) |
Dec 12, 2012 | 48.52 | 48.56 | 48.10 | 48.32 | 9,398,866 | +0.03(+0.06%) |
Dec 11, 2012 | 48.58 | 48.76 | 48.18 | 48.29 | 8,960,969 | -0.12(-0.24%) |
Dec 10, 2012 | 49.40 | 49.40 | 48.39 | 48.40 | 10,614,578 | -1.08(-2.19%) |
Dec 07, 2012 | 49.60 | 49.72 | 49.17 | 49.48 | 7,935,260 | +0.08(+0.17%) |
Dec 06, 2012 | 49.19 | 49.48 | 48.86 | 49.40 | 7,570,744 | +0.25(+0.50%) |
Dec 05, 2012 | 49.27 | 49.51 | 48.72 | 49.15 | 7,841,548 | -0.17(-0.34%) |
Dec 04, 2012 | 49.85 | 49.90 | 49.32 | 49.32 | 10,142,691 | -0.64(-1.28%) |
Nov 30, 2012 | 49.45 | 50.08 | 49.17 | 49.96 | 12,077,559 | +0.64(+1.29%) |
Nov 29, 2012 | 49.57 | 49.92 | 49.22 | 49.32 | 9,936,379 | -0.45(-0.91%) |
Nov 28, 2012 | 49.04 | 49.79 | 48.66 | 49.78 | 10,106,170 | +0.51(+1.04%) |
Nov 27, 2012 | 49.15 | 49.49 | 48.79 | 49.26 | 10,724,450 | -0.17(-0.34%) |
Nov 26, 2012 | 49.38 | 49.60 | 49.04 | 49.43 | 8,790,847 | -0.11(-0.23%) |
Nov 23, 2012 | 49.13 | 49.55 | 49.01 | 49.55 | 4,869,271 | +0.56(+1.14%) |
Nov 21, 2012 | 48.66 | 49.06 | 48.54 | 48.99 | 7,292,296 | +0.21(+0.42%) |
Nov 20, 2012 | 48.32 | 48.82 | 48.27 | 48.78 | 11,199,418 | +0.37(+0.77%) |
Nov 19, 2012 | 47.76 | 48.41 | 47.62 | 48.41 | 13,127,397 | +0.92(+1.95%) |
Nov 16, 2012 | 46.65 | 47.60 | 46.65 | 47.48 | 11,855,160 | +0.66(+1.42%) |
Nov 15, 2012 | 46.83 | 47.30 | 46.65 | 46.82 | 10,733,951 | -0.17(-0.36%) |
Nov 14, 2012 | 48.34 | 48.54 | 46.87 | 46.99 | 17,461,524 | -1.46(-3.01%) |
Nov 13, 2012 | 47.66 | 49.26 | 47.51 | 48.45 | 28,038,370 | +1.70(+3.63%) |
Nov 12, 2012 | 46.81 | 46.95 | 46.24 | 46.75 | 10,928,681 | +0.15(+0.33%) |
Nov 09, 2012 | 46.37 | 46.89 | 46.10 | 46.60 | 8,586,069 | +0.08(+0.16%) |
Nov 08, 2012 | 47.24 | 47.38 | 46.50 | 46.52 | 9,486,682 | -0.86(-1.82%) |
Nov 07, 2012 | 47.65 | 47.67 | 46.95 | 47.38 | 11,484,255 | -0.48(-1.01%) |
Nov 06, 2012 | 47.84 | 48.08 | 47.64 | 47.86 | 9,181,288 | +0.18(+0.38%) |
Nov 05, 2012 | 47.41 | 47.80 | 47.34 | 47.68 | 6,400,297 | +0.28(+0.58%) |
Nov 02, 2012 | 47.81 | 48.09 | 47.38 | 47.41 | 11,652,110 | -0.18(-0.39%) |