Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.63 | 67.09 | 66.34 | 66.37 | 672,802 | -0.26(-0.39%) |
Nov 27, 2013 | 66.37 | 66.78 | 65.94 | 66.62 | 1,278,016 | +0.16(+0.24%) |
Nov 26, 2013 | 65.91 | 66.81 | 65.90 | 66.47 | 1,557,186 | +0.84(+1.28%) |
Nov 25, 2013 | 66.16 | 66.42 | 65.49 | 65.62 | 1,059,871 | -0.61(-0.92%) |
Nov 22, 2013 | 65.42 | 66.24 | 65.39 | 66.23 | 1,996,906 | +0.88(+1.35%) |
Nov 21, 2013 | 64.90 | 65.40 | 64.67 | 65.35 | 1,276,922 | +0.63(+0.97%) |
Nov 20, 2013 | 64.36 | 65.26 | 64.02 | 64.72 | 1,445,582 | +0.65(+1.02%) |
Nov 19, 2013 | 64.19 | 64.43 | 63.85 | 64.07 | 1,253,827 | -0.27(-0.41%) |
Nov 18, 2013 | 65.01 | 65.06 | 64.15 | 64.34 | 1,068,857 | -0.72(-1.10%) |
Nov 15, 2013 | 64.66 | 65.05 | 64.04 | 65.05 | 1,755,504 | +0.20(+0.31%) |
Nov 14, 2013 | 64.51 | 65.05 | 64.47 | 64.85 | 1,242,736 | +0.36(+0.56%) |
Nov 13, 2013 | 62.04 | 64.54 | 62.04 | 64.49 | 2,567,668 | +2.08(+3.32%) |
Nov 12, 2013 | 62.32 | 62.76 | 62.28 | 62.41 | 1,069,741 | -0.19(-0.31%) |
Nov 11, 2013 | 62.47 | 62.84 | 62.40 | 62.60 | 1,055,180 | -0.05(-0.08%) |
Nov 08, 2013 | 61.94 | 62.69 | 61.75 | 62.66 | 1,195,429 | +0.57(+0.91%) |
Nov 07, 2013 | 62.97 | 63.21 | 62.00 | 62.09 | 1,549,732 | -0.82(-1.31%) |
Nov 06, 2013 | 62.48 | 62.97 | 62.30 | 62.91 | 1,452,240 | +0.44(+0.71%) |
Nov 05, 2013 | 61.24 | 62.70 | 61.19 | 62.47 | 1,729,821 | +0.54(+0.87%) |
Nov 04, 2013 | 62.11 | 62.53 | 61.52 | 61.93 | 2,021,151 | +0.18(+0.29%) |
Nov 01, 2013 | 62.43 | 62.64 | 61.17 | 61.76 | 4,471,148 | -0.90(-1.44%) |
Oct 31, 2013 | 64.72 | 65.89 | 62.60 | 62.66 | 3,434,740 | -0.37(-0.59%) |
Oct 30, 2013 | 64.46 | 64.56 | 62.85 | 63.03 | 2,061,756 | -1.26(-1.96%) |
Oct 29, 2013 | 63.48 | 64.42 | 63.24 | 64.29 | 2,130,414 | +1.10(+1.75%) |
Oct 28, 2013 | 63.33 | 63.40 | 62.95 | 63.19 | 1,854,643 | +0.04(+0.07%) |
Oct 25, 2013 | 63.25 | 63.56 | 62.78 | 63.14 | 1,163,102 | +0.11(+0.17%) |
Oct 24, 2013 | 63.22 | 63.43 | 62.83 | 63.04 | 1,188,169 | +0.11(+0.17%) |
Oct 23, 2013 | 63.08 | 63.27 | 62.68 | 62.93 | 1,046,155 | -0.58(-0.92%) |
Oct 22, 2013 | 63.20 | 63.83 | 62.97 | 63.51 | 1,382,725 | +0.76(+1.21%) |
Oct 21, 2013 | 63.59 | 63.63 | 62.24 | 62.75 | 1,429,525 | -0.87(-1.36%) |
Oct 18, 2013 | 63.44 | 63.71 | 63.24 | 63.62 | 1,895,379 | +0.30(+0.47%) |
Oct 17, 2013 | 62.64 | 63.43 | 62.13 | 63.32 | 1,488,995 | +0.64(+1.01%) |
Oct 16, 2013 | 62.60 | 62.96 | 62.25 | 62.68 | 1,747,390 | +0.43(+0.69%) |
Oct 15, 2013 | 62.86 | 62.98 | 62.16 | 62.25 | 2,136,332 | -1.02(-1.60%) |
Oct 14, 2013 | 62.31 | 63.27 | 62.31 | 63.27 | 1,187,203 | +0.57(+0.90%) |
Oct 11, 2013 | 62.26 | 62.72 | 61.79 | 62.70 | 1,972,882 | +0.34(+0.54%) |
Oct 10, 2013 | 61.38 | 62.38 | 61.34 | 62.37 | 1,668,202 | +1.64(+2.70%) |
Oct 09, 2013 | 60.80 | 60.98 | 60.26 | 60.72 | 1,726,605 | +0.05(+0.09%) |
Oct 08, 2013 | 61.26 | 61.48 | 60.63 | 60.67 | 1,874,441 | -0.51(-0.84%) |
Oct 07, 2013 | 61.20 | 61.45 | 60.93 | 61.18 | 1,440,577 | -0.61(-0.99%) |
Oct 04, 2013 | 61.36 | 62.01 | 61.22 | 61.79 | 1,856,000 | +0.48(+0.78%) |
Oct 03, 2013 | 62.00 | 62.09 | 61.13 | 61.32 | 1,023,540 | -0.86(-1.38%) |
Oct 02, 2013 | 62.07 | 62.20 | 61.38 | 62.17 | 1,116,498 | -0.08(-0.13%) |
Oct 01, 2013 | 61.72 | 62.30 | 61.66 | 62.25 | 1,127,290 | +0.53(+0.86%) |
Sep 30, 2013 | 61.96 | 62.60 | 61.62 | 61.72 | 1,863,500 | -0.46(-0.74%) |
Sep 27, 2013 | 62.24 | 62.35 | 61.83 | 62.18 | 1,020,642 | -0.28(-0.45%) |
Sep 26, 2013 | 62.83 | 63.18 | 62.25 | 62.46 | 1,179,066 | -0.35(-0.56%) |
Sep 25, 2013 | 63.20 | 63.50 | 62.60 | 62.82 | 1,505,104 | -0.33(-0.52%) |
Sep 24, 2013 | 62.55 | 63.50 | 62.31 | 63.14 | 1,797,184 | +0.66(+1.06%) |
Sep 23, 2013 | 63.27 | 63.28 | 62.47 | 62.48 | 1,355,638 | -0.87(-1.38%) |
Sep 20, 2013 | 64.06 | 64.19 | 63.29 | 63.36 | 4,247,980 | -0.60(-0.94%) |
Sep 19, 2013 | 63.71 | 64.00 | 63.09 | 63.96 | 1,759,034 | +0.23(+0.36%) |
Sep 18, 2013 | 62.96 | 63.77 | 62.18 | 63.73 | 1,505,660 | +0.74(+1.18%) |
Sep 17, 2013 | 62.65 | 63.15 | 62.64 | 62.98 | 1,275,469 | +0.19(+0.31%) |
Sep 16, 2013 | 63.21 | 63.21 | 62.47 | 62.79 | 1,419,236 | +0.27(+0.44%) |
Sep 13, 2013 | 62.42 | 62.73 | 62.09 | 62.52 | 1,396,701 | +0.41(+0.67%) |
Sep 12, 2013 | 61.65 | 62.32 | 61.40 | 62.10 | 1,572,482 | +0.57(+0.92%) |
Sep 11, 2013 | 60.79 | 61.55 | 60.65 | 61.54 | 1,586,565 | +0.64(+1.04%) |
Sep 10, 2013 | 61.40 | 61.47 | 60.56 | 60.90 | 1,784,666 | -0.46(-0.75%) |
Sep 09, 2013 | 60.47 | 61.37 | 60.47 | 61.36 | 2,065,605 | +1.69(+2.83%) |
Sep 06, 2013 | 59.59 | 60.11 | 58.90 | 59.67 | 1,568,501 | +0.19(+0.31%) |
Sep 05, 2013 | 59.53 | 59.98 | 59.30 | 59.49 | 1,312,992 | +0.05(+0.09%) |
Sep 04, 2013 | 58.60 | 59.60 | 58.30 | 59.43 | 1,883,849 | +0.93(+1.58%) |
Sep 03, 2013 | 58.33 | 59.25 | 58.30 | 58.51 | 1,935,838 | +0.79(+1.38%) |
Aug 30, 2013 | 57.84 | 57.94 | 57.39 | 57.71 | 946,238 | -0.01(-0.02%) |
Aug 29, 2013 | 57.16 | 58.15 | 56.91 | 57.72 | 1,668,348 | -0.01(-0.02%) |
Aug 28, 2013 | 57.64 | 57.93 | 57.07 | 57.73 | 2,100,138 | -0.07(-0.12%) |
Aug 27, 2013 | 58.59 | 58.59 | 57.72 | 57.80 | 1,965,451 | -1.44(-2.42%) |
Aug 26, 2013 | 59.99 | 60.37 | 59.23 | 59.24 | 1,679,283 | -0.77(-1.29%) |
Aug 23, 2013 | 59.19 | 60.11 | 58.99 | 60.01 | 1,951,292 | +0.77(+1.31%) |
Aug 22, 2013 | 58.36 | 59.33 | 58.33 | 59.24 | 1,384,927 | +0.84(+1.43%) |
Aug 21, 2013 | 58.90 | 59.02 | 58.32 | 58.40 | 1,881,302 | -0.48(-0.81%) |
Aug 20, 2013 | 58.73 | 59.58 | 58.42 | 58.88 | 3,651,236 | +0.10(+0.16%) |
Aug 19, 2013 | 59.10 | 59.21 | 58.38 | 58.78 | 2,293,089 | -0.44(-0.74%) |
Aug 16, 2013 | 59.15 | 59.62 | 58.91 | 59.22 | 2,264,676 | -0.10(-0.16%) |
Aug 15, 2013 | 58.90 | 60.60 | 58.72 | 59.32 | 7,028,704 | +1.96(+3.42%) |
Aug 14, 2013 | 58.30 | 58.48 | 57.18 | 57.35 | 3,307,810 | -1.16(-1.99%) |
Aug 13, 2013 | 58.55 | 58.67 | 58.03 | 58.51 | 1,886,568 | -0.11(-0.20%) |
Aug 12, 2013 | 58.57 | 58.94 | 58.29 | 58.63 | 1,741,014 | -0.01(-0.02%) |
Aug 09, 2013 | 58.10 | 58.96 | 57.70 | 58.64 | 1,734,483 | +0.52(+0.89%) |
Aug 08, 2013 | 58.77 | 58.96 | 57.99 | 58.12 | 2,171,548 | -0.56(-0.96%) |
Aug 07, 2013 | 59.10 | 59.38 | 58.34 | 58.68 | 1,959,661 | -0.70(-1.17%) |
Aug 06, 2013 | 59.17 | 59.47 | 58.88 | 59.38 | 1,899,814 | +0.13(+0.22%) |
Aug 05, 2013 | 58.69 | 59.32 | 58.67 | 59.25 | 1,646,392 | +0.34(+0.58%) |
Aug 02, 2013 | 58.58 | 59.01 | 58.52 | 58.90 | 1,662,848 | +0.09(+0.15%) |
Aug 01, 2013 | 58.23 | 59.01 | 58.04 | 58.81 | 2,461,450 | +1.00(+1.74%) |
Jul 31, 2013 | 58.10 | 58.33 | 57.76 | 57.81 | 2,219,390 | +0.04(+0.08%) |
Jul 30, 2013 | 58.43 | 58.76 | 57.55 | 57.77 | 2,146,740 | -0.35(-0.61%) |
Jul 29, 2013 | 58.22 | 58.85 | 57.84 | 58.12 | 1,445,842 | -0.18(-0.30%) |
Jul 26, 2013 | 57.29 | 58.47 | 57.29 | 58.29 | 2,627,923 | +0.80(+1.39%) |
Jul 25, 2013 | 56.90 | 57.89 | 56.74 | 57.49 | 4,164,146 | +0.51(+0.90%) |
Jul 24, 2013 | 57.33 | 57.43 | 56.74 | 56.98 | 2,754,028 | -0.21(-0.37%) |
Jul 23, 2013 | 58.58 | 58.65 | 57.15 | 57.19 | 5,002,315 | -1.51(-2.58%) |
Jul 22, 2013 | 59.60 | 59.98 | 58.67 | 58.71 | 1,481,866 | -0.79(-1.33%) |
Jul 19, 2013 | 58.90 | 60.44 | 58.78 | 59.50 | 3,026,327 | +0.73(+1.24%) |
Jul 18, 2013 | 58.43 | 59.13 | 58.43 | 58.77 | 1,587,401 | +0.33(+0.57%) |
Jul 17, 2013 | 58.91 | 59.16 | 58.37 | 58.44 | 1,258,359 | -0.37(-0.63%) |
Jul 16, 2013 | 59.35 | 59.51 | 58.50 | 58.80 | 1,650,626 | -0.58(-0.98%) |
Jul 15, 2013 | 60.19 | 60.39 | 58.97 | 59.39 | 1,840,764 | -0.90(-1.49%) |
Jul 12, 2013 | 60.05 | 60.44 | 59.92 | 60.28 | 1,322,043 | +0.35(+0.59%) |
Jul 11, 2013 | 59.95 | 60.19 | 59.61 | 59.93 | 1,406,119 | +0.91(+1.54%) |
Jul 10, 2013 | 58.66 | 59.48 | 58.64 | 59.03 | 1,606,878 | +0.39(+0.66%) |
Jul 09, 2013 | 59.54 | 59.81 | 58.14 | 58.64 | 3,013,824 | -1.17(-1.96%) |
Jul 08, 2013 | 60.01 | 60.57 | 59.69 | 59.81 | 1,213,961 | -0.01(-0.01%) |
Jul 05, 2013 | 59.83 | 60.15 | 59.34 | 59.82 | 978,635 | +0.60(+1.01%) |
Jul 03, 2013 | 59.28 | 59.45 | 58.85 | 59.22 | 689,964 | -0.18(-0.30%) |
Jul 02, 2013 | 58.85 | 59.91 | 58.82 | 59.40 | 1,160,277 | +0.45(+0.76%) |
Jul 01, 2013 | 58.54 | 59.22 | 58.28 | 58.95 | 1,390,261 | +1.03(+1.78%) |
Jun 28, 2013 | 58.25 | 58.59 | 57.64 | 57.92 | 1,626,082 | -0.62(-1.05%) |
Jun 27, 2013 | 58.36 | 59.03 | 58.31 | 58.53 | 1,137,042 | +0.73(+1.26%) |
Jun 26, 2013 | 57.64 | 58.15 | 57.64 | 57.80 | 1,000,929 | +0.79(+1.39%) |
Jun 25, 2013 | 57.32 | 57.66 | 56.86 | 57.01 | 2,439,099 | +0.00(+0.00%) |
Jun 24, 2013 | 57.14 | 57.87 | 56.29 | 57.01 | 2,140,101 | -0.92(-1.60%) |
Jun 21, 2013 | 58.05 | 58.36 | 57.05 | 57.93 | 2,324,217 | +0.25(+0.43%) |
Jun 20, 2013 | 59.80 | 59.80 | 57.48 | 57.69 | 2,718,336 | -2.53(-4.20%) |
Jun 19, 2013 | 61.27 | 61.64 | 60.16 | 60.21 | 1,303,987 | -1.18(-1.92%) |
Jun 18, 2013 | 61.95 | 61.95 | 60.94 | 61.39 | 1,529,278 | -0.42(-0.68%) |
Jun 17, 2013 | 60.67 | 62.21 | 60.59 | 61.82 | 2,288,595 | +1.58(+2.62%) |
Jun 14, 2013 | 59.79 | 60.42 | 59.48 | 60.24 | 1,424,489 | +0.32(+0.53%) |
Jun 13, 2013 | 59.25 | 60.19 | 58.90 | 59.92 | 1,212,800 | +0.55(+0.93%) |
Jun 12, 2013 | 60.20 | 60.40 | 59.31 | 59.37 | 2,297,986 | -0.29(-0.49%) |
Jun 11, 2013 | 59.05 | 60.08 | 58.62 | 59.66 | 1,639,694 | +0.13(+0.22%) |
Jun 10, 2013 | 60.06 | 60.17 | 59.17 | 59.53 | 1,878,538 | -0.46(-0.76%) |
Jun 07, 2013 | 58.51 | 60.42 | 58.26 | 59.98 | 2,741,688 | +1.89(+3.26%) |
Jun 06, 2013 | 58.59 | 58.93 | 57.44 | 58.09 | 2,542,991 | -0.45(-0.77%) |
Jun 05, 2013 | 59.19 | 59.46 | 58.52 | 58.54 | 1,694,461 | -0.87(-1.47%) |
Jun 04, 2013 | 59.50 | 60.05 | 59.11 | 59.41 | 2,311,976 | -0.03(-0.04%) |
Jun 03, 2013 | 59.76 | 59.87 | 58.53 | 59.44 | 1,512,133 | -0.25(-0.41%) |
May 31, 2013 | 60.78 | 60.99 | 59.69 | 59.69 | 1,751,202 | -1.59(-2.59%) |
May 30, 2013 | 61.15 | 61.80 | 61.12 | 61.27 | 1,334,032 | +0.33(+0.53%) |
May 29, 2013 | 61.94 | 62.24 | 60.78 | 60.94 | 1,317,602 | -1.46(-2.34%) |
May 28, 2013 | 63.00 | 63.86 | 62.36 | 62.41 | 1,952,663 | +0.09(+0.14%) |
May 24, 2013 | 61.53 | 62.47 | 61.51 | 62.32 | 1,328,563 | +0.54(+0.88%) |
May 23, 2013 | 61.63 | 62.20 | 61.21 | 61.77 | 1,381,740 | +0.17(+0.27%) |
May 22, 2013 | 62.42 | 63.51 | 61.52 | 61.61 | 1,644,315 | -0.86(-1.38%) |
May 21, 2013 | 62.72 | 63.00 | 61.92 | 62.47 | 1,344,665 | -0.30(-0.48%) |
May 20, 2013 | 62.12 | 62.97 | 61.83 | 62.77 | 2,459,296 | +0.54(+0.86%) |
May 17, 2013 | 62.53 | 63.03 | 61.82 | 62.23 | 2,545,967 | +0.06(+0.10%) |
May 16, 2013 | 62.62 | 62.86 | 62.07 | 62.17 | 1,648,142 | -0.75(-1.19%) |
May 15, 2013 | 62.98 | 63.31 | 62.72 | 62.92 | 1,523,425 | +0.54(+0.86%) |
May 13, 2013 | 62.11 | 62.48 | 61.78 | 62.38 | 1,532,859 | -0.03(-0.04%) |
May 10, 2013 | 60.89 | 62.44 | 60.75 | 62.41 | 1,960,588 | +1.56(+2.57%) |
May 09, 2013 | 61.47 | 61.57 | 60.72 | 60.84 | 1,820,640 | -0.65(-1.06%) |
May 08, 2013 | 61.83 | 62.07 | 61.44 | 61.49 | 2,072,375 | -0.26(-0.43%) |
May 07, 2013 | 61.38 | 61.92 | 61.24 | 61.76 | 1,906,051 | +0.27(+0.44%) |
May 06, 2013 | 62.42 | 62.43 | 61.48 | 61.48 | 2,655,219 | -1.08(-1.73%) |
May 03, 2013 | 62.39 | 62.83 | 62.01 | 62.56 | 2,372,290 | +0.55(+0.89%) |
May 02, 2013 | 58.93 | 63.05 | 58.59 | 62.01 | 4,995,754 | +1.59(+2.63%) |
May 01, 2013 | 60.94 | 62.27 | 60.33 | 60.42 | 3,284,405 | -0.49(-0.81%) |
Apr 30, 2013 | 60.65 | 61.48 | 60.60 | 60.91 | 2,378,901 | +0.38(+0.62%) |
Apr 29, 2013 | 60.82 | 61.18 | 60.36 | 60.54 | 1,695,761 | +0.04(+0.06%) |
Apr 26, 2013 | 60.73 | 60.74 | 60.46 | 60.50 | 1,987,293 | -0.04(-0.07%) |
Apr 25, 2013 | 60.71 | 61.35 | 60.18 | 60.54 | 2,273,951 | +0.10(+0.16%) |
Apr 24, 2013 | 61.73 | 61.93 | 60.44 | 60.45 | 1,446,332 | -1.37(-2.22%) |
Apr 23, 2013 | 61.48 | 62.19 | 61.10 | 61.82 | 2,356,645 | +0.69(+1.14%) |
Apr 22, 2013 | 61.04 | 61.33 | 60.75 | 61.12 | 2,119,763 | -0.07(-0.11%) |
Apr 19, 2013 | 59.40 | 61.29 | 58.80 | 61.19 | 4,041,190 | +2.16(+3.66%) |
Apr 18, 2013 | 58.73 | 59.19 | 58.40 | 59.03 | 2,017,727 | +0.44(+0.75%) |
Apr 17, 2013 | 59.32 | 59.45 | 58.23 | 58.59 | 2,115,699 | -1.04(-1.74%) |
Apr 16, 2013 | 59.55 | 59.83 | 59.25 | 59.63 | 2,348,158 | +0.43(+0.73%) |
Apr 15, 2013 | 59.63 | 59.80 | 58.88 | 59.20 | 3,316,585 | -0.74(-1.23%) |
Apr 12, 2013 | 59.09 | 59.96 | 58.76 | 59.94 | 2,089,439 | +0.60(+1.01%) |
Apr 11, 2013 | 57.59 | 59.53 | 57.44 | 59.34 | 2,749,216 | +1.82(+3.16%) |
Apr 10, 2013 | 56.71 | 57.86 | 56.61 | 57.52 | 1,428,227 | +0.89(+1.57%) |
Apr 09, 2013 | 56.68 | 56.74 | 55.94 | 56.64 | 1,413,410 | +0.08(+0.14%) |
Apr 08, 2013 | 55.48 | 56.56 | 55.37 | 56.56 | 1,353,874 | +1.07(+1.93%) |
Apr 05, 2013 | 55.90 | 56.04 | 54.71 | 55.49 | 2,480,031 | -1.19(-2.11%) |
Apr 04, 2013 | 57.02 | 57.23 | 56.54 | 56.68 | 1,814,061 | -0.31(-0.54%) |
Apr 03, 2013 | 57.37 | 57.45 | 56.64 | 56.99 | 1,805,483 | -0.35(-0.61%) |
Apr 02, 2013 | 56.31 | 57.62 | 56.26 | 57.34 | 1,522,318 | +1.42(+2.54%) |
Apr 01, 2013 | 56.20 | 56.33 | 55.62 | 55.92 | 876,352 | -0.33(-0.58%) |
Mar 28, 2013 | 56.03 | 56.31 | 55.45 | 56.24 | 1,550,358 | +0.43(+0.77%) |
Mar 27, 2013 | 55.87 | 55.90 | 55.44 | 55.81 | 1,103,125 | -0.40(-0.70%) |
Mar 26, 2013 | 55.92 | 56.22 | 55.61 | 56.21 | 990,880 | +0.62(+1.12%) |
Mar 25, 2013 | 56.22 | 56.58 | 55.41 | 55.58 | 970,423 | -0.54(-0.95%) |
Mar 22, 2013 | 55.46 | 56.34 | 55.43 | 56.12 | 1,360,613 | +0.75(+1.35%) |
Mar 21, 2013 | 55.71 | 55.90 | 55.36 | 55.37 | 1,554,204 | -0.62(-1.11%) |
Mar 20, 2013 | 55.13 | 56.14 | 55.13 | 55.99 | 2,733,135 | +1.32(+2.41%) |
Mar 19, 2013 | 55.18 | 55.34 | 54.34 | 54.68 | 2,664,936 | -0.17(-0.30%) |
Mar 18, 2013 | 55.09 | 55.31 | 54.68 | 54.84 | 2,172,701 | -0.79(-1.42%) |
Mar 15, 2013 | 56.86 | 56.88 | 55.58 | 55.63 | 2,513,178 | -1.48(-2.58%) |
Mar 14, 2013 | 57.32 | 57.39 | 56.99 | 57.11 | 1,174,207 | +0.00(+0.00%) |
Mar 13, 2013 | 57.80 | 57.87 | 56.72 | 57.11 | 1,601,882 | -0.71(-1.23%) |
Mar 12, 2013 | 57.92 | 58.14 | 57.76 | 57.82 | 1,751,946 | +0.07(+0.12%) |
Mar 11, 2013 | 57.51 | 57.94 | 57.35 | 57.75 | 658,641 | +0.04(+0.08%) |
Mar 08, 2013 | 57.97 | 57.97 | 57.00 | 57.71 | 1,846,872 | -0.18(-0.30%) |
Mar 07, 2013 | 57.81 | 58.17 | 57.69 | 57.88 | 2,119,553 | -0.02(-0.03%) |
Mar 06, 2013 | 57.87 | 58.12 | 57.69 | 57.90 | 1,529,593 | +0.06(+0.11%) |
Mar 05, 2013 | 57.09 | 58.42 | 57.07 | 57.84 | 2,618,763 | +0.84(+1.48%) |
Mar 04, 2013 | 56.60 | 57.00 | 56.29 | 57.00 | 1,607,836 | +0.37(+0.65%) |
Mar 01, 2013 | 55.93 | 56.64 | 55.49 | 56.63 | 1,502,583 | +0.32(+0.58%) |
Feb 28, 2013 | 56.38 | 56.74 | 56.27 | 56.30 | 2,107,336 | +0.15(+0.27%) |
Feb 27, 2013 | 54.56 | 56.25 | 54.54 | 56.15 | 2,007,329 | +1.41(+2.57%) |
Feb 26, 2013 | 54.20 | 54.87 | 53.84 | 54.75 | 2,201,255 | +0.64(+1.19%) |
Feb 25, 2013 | 55.74 | 55.74 | 54.06 | 54.11 | 1,610,919 | -1.34(-2.42%) |
Feb 22, 2013 | 55.40 | 55.72 | 54.88 | 55.45 | 1,783,045 | +0.25(+0.44%) |
Feb 21, 2013 | 55.45 | 55.93 | 54.80 | 55.20 | 1,886,371 | -0.60(-1.07%) |
Feb 20, 2013 | 55.76 | 56.30 | 55.74 | 55.80 | 2,189,820 | +0.10(+0.17%) |
Feb 19, 2013 | 55.26 | 55.72 | 54.74 | 55.70 | 2,368,392 | +0.43(+0.78%) |
Feb 15, 2013 | 55.55 | 56.14 | 55.17 | 55.27 | 3,038,892 | -0.38(-0.68%) |
Feb 14, 2013 | 55.39 | 55.86 | 55.03 | 55.65 | 1,379,585 | +0.21(+0.38%) |
Feb 13, 2013 | 54.89 | 55.56 | 54.87 | 55.44 | 1,701,406 | +0.55(+1.01%) |
Feb 12, 2013 | 54.27 | 54.98 | 54.04 | 54.89 | 1,970,267 | +0.78(+1.44%) |
Feb 11, 2013 | 54.65 | 54.65 | 53.84 | 54.11 | 2,807,241 | -0.85(-1.55%) |
Feb 08, 2013 | 55.27 | 55.62 | 54.68 | 54.96 | 1,598,453 | -0.34(-0.62%) |
Feb 07, 2013 | 55.37 | 55.50 | 54.38 | 55.30 | 2,563,364 | -0.17(-0.30%) |
Feb 06, 2013 | 56.27 | 56.48 | 55.34 | 55.46 | 2,313,334 | +2.00(+3.73%) |
Feb 04, 2013 | 54.68 | 54.74 | 53.41 | 53.47 | 2,881,616 | -1.46(-2.66%) |
Feb 01, 2013 | 53.60 | 55.15 | 53.60 | 54.93 | 4,966,603 | +1.57(+2.94%) |
Jan 31, 2013 | 54.40 | 54.52 | 53.21 | 53.36 | 4,477,582 | -1.70(-3.09%) |
Jan 30, 2013 | 55.79 | 56.04 | 54.97 | 55.06 | 1,079,527 | -0.74(-1.33%) |
Jan 29, 2013 | 55.44 | 55.95 | 55.24 | 55.81 | 1,824,349 | +0.51(+0.92%) |
Jan 28, 2013 | 55.45 | 55.50 | 55.12 | 55.30 | 2,371,580 | -0.10(-0.17%) |
Jan 25, 2013 | 55.13 | 55.47 | 54.91 | 55.39 | 2,068,500 | +0.62(+1.14%) |
Jan 24, 2013 | 54.82 | 55.17 | 54.57 | 54.77 | 2,072,853 | +0.12(+0.22%) |
Jan 23, 2013 | 54.82 | 55.10 | 54.59 | 54.65 | 1,527,053 | -0.36(-0.65%) |
Jan 22, 2013 | 54.89 | 55.10 | 54.61 | 55.01 | 1,967,135 | -0.04(-0.06%) |
Jan 18, 2013 | 55.97 | 55.98 | 54.65 | 55.04 | 3,561,060 | -1.21(-2.15%) |
Jan 17, 2013 | 56.44 | 56.58 | 56.04 | 56.25 | 1,709,874 | +0.23(+0.41%) |
Jan 16, 2013 | 56.21 | 56.34 | 55.96 | 56.02 | 1,218,840 | -0.32(-0.57%) |
Jan 15, 2013 | 56.05 | 56.36 | 55.70 | 56.35 | 1,313,786 | +0.10(+0.17%) |
Jan 14, 2013 | 56.09 | 56.43 | 55.96 | 56.25 | 2,373,827 | +0.09(+0.16%) |
Jan 11, 2013 | 55.88 | 56.17 | 55.65 | 56.16 | 2,061,369 | +0.29(+0.52%) |
Jan 10, 2013 | 55.06 | 55.89 | 54.74 | 55.88 | 3,102,069 | +1.15(+2.10%) |
Jan 09, 2013 | 54.99 | 55.37 | 54.66 | 54.73 | 1,540,654 | -0.22(-0.40%) |
Jan 08, 2013 | 54.08 | 54.96 | 53.97 | 54.95 | 1,873,185 | +0.65(+1.19%) |
Jan 07, 2013 | 54.89 | 54.89 | 53.82 | 54.30 | 2,154,767 | -0.60(-1.10%) |
Jan 04, 2013 | 54.56 | 55.16 | 54.33 | 54.90 | 2,164,430 | +0.40(+0.74%) |
Jan 03, 2013 | 53.73 | 55.16 | 53.73 | 54.50 | 3,375,981 | +1.07(+2.00%) |
Jan 02, 2013 | 53.24 | 53.44 | 52.38 | 53.43 | 3,712,370 | +1.05(+2.01%) |
Dec 31, 2012 | 50.51 | 52.45 | 50.38 | 52.38 | 1,497,917 | +1.65(+3.25%) |
Dec 28, 2012 | 50.90 | 51.45 | 50.71 | 50.73 | 1,132,529 | -0.46(-0.89%) |
Dec 27, 2012 | 50.75 | 51.37 | 50.59 | 51.19 | 1,955,684 | +0.44(+0.86%) |
Dec 26, 2012 | 51.64 | 51.73 | 50.62 | 50.75 | 1,439,639 | -0.88(-1.70%) |
Dec 24, 2012 | 52.37 | 52.37 | 51.51 | 51.63 | 783,402 | -0.76(-1.45%) |
Dec 21, 2012 | 52.14 | 52.92 | 51.98 | 52.39 | 2,824,330 | -0.15(-0.28%) |
Dec 20, 2012 | 52.99 | 52.99 | 52.00 | 52.54 | 2,123,518 | -0.31(-0.58%) |
Dec 19, 2012 | 53.30 | 53.48 | 52.29 | 52.85 | 2,321,802 | -0.49(-0.92%) |
Dec 18, 2012 | 53.21 | 53.45 | 53.12 | 53.34 | 2,131,613 | +0.07(+0.13%) |
Dec 17, 2012 | 53.43 | 53.65 | 53.06 | 53.27 | 1,600,454 | -0.10(-0.18%) |
Dec 14, 2012 | 52.22 | 53.57 | 52.22 | 53.36 | 1,738,069 | +0.89(+1.70%) |
Dec 13, 2012 | 53.03 | 53.32 | 52.36 | 52.47 | 877,974 | -0.43(-0.81%) |
Dec 12, 2012 | 53.20 | 53.41 | 52.76 | 52.90 | 1,545,272 | +0.00(+0.00%) |
Dec 11, 2012 | 52.68 | 53.11 | 52.68 | 52.90 | 1,159,030 | +0.27(+0.52%) |
Dec 10, 2012 | 53.30 | 53.41 | 52.51 | 52.63 | 1,506,521 | -0.51(-0.96%) |
Dec 07, 2012 | 52.51 | 53.20 | 52.27 | 53.13 | 2,019,201 | +0.79(+1.51%) |
Dec 06, 2012 | 51.77 | 52.36 | 51.21 | 52.35 | 1,702,042 | +0.39(+0.74%) |
Dec 05, 2012 | 51.67 | 52.27 | 51.53 | 51.96 | 2,256,531 | +0.24(+0.46%) |