Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 72.92 | 73.78 | 72.84 | 73.53 | 2,199,485 | +0.63(+0.87%) |
Nov 27, 2013 | 72.90 | 73.01 | 72.42 | 72.90 | 1,796,652 | +0.06(+0.08%) |
Nov 26, 2013 | 73.04 | 73.35 | 72.83 | 72.83 | 2,448,436 | -0.15(-0.21%) |
Nov 25, 2013 | 73.41 | 73.67 | 72.85 | 72.99 | 1,530,801 | -0.43(-0.59%) |
Nov 22, 2013 | 72.57 | 73.62 | 72.57 | 73.42 | 9,588,634 | +0.73(+1.00%) |
Nov 21, 2013 | 72.78 | 73.10 | 72.55 | 72.69 | 6,978,351 | +0.07(+0.09%) |
Nov 20, 2013 | 72.64 | 73.33 | 72.46 | 72.63 | 1,870,322 | -0.04(-0.06%) |
Nov 19, 2013 | 72.57 | 72.85 | 72.34 | 72.67 | 2,926,210 | -0.08(-0.11%) |
Nov 18, 2013 | 73.42 | 73.72 | 72.47 | 72.75 | 3,764,710 | -0.85(-1.15%) |
Nov 15, 2013 | 75.13 | 75.23 | 72.94 | 73.60 | 4,928,958 | -0.30(-0.41%) |
Nov 14, 2013 | 73.49 | 74.03 | 73.32 | 73.90 | 1,659,269 | +0.59(+0.80%) |
Nov 13, 2013 | 72.57 | 73.32 | 72.46 | 73.31 | 1,740,877 | +0.42(+0.58%) |
Nov 12, 2013 | 72.67 | 73.02 | 72.39 | 72.89 | 1,808,195 | +0.17(+0.23%) |
Nov 11, 2013 | 72.77 | 73.25 | 72.63 | 72.72 | 1,355,720 | -0.05(-0.06%) |
Nov 08, 2013 | 72.67 | 72.81 | 71.89 | 72.77 | 2,466,168 | +0.10(+0.14%) |
Nov 07, 2013 | 73.87 | 73.88 | 72.57 | 72.67 | 2,320,273 | -1.18(-1.60%) |
Nov 06, 2013 | 73.39 | 73.90 | 72.98 | 73.84 | 1,836,840 | +0.55(+0.75%) |
Nov 05, 2013 | 73.11 | 73.45 | 72.78 | 73.29 | 1,475,865 | -0.03(-0.04%) |
Nov 04, 2013 | 72.78 | 73.34 | 72.44 | 73.32 | 1,839,426 | +0.57(+0.78%) |
Nov 01, 2013 | 72.66 | 72.94 | 72.26 | 72.75 | 2,269,089 | +0.01(+0.01%) |
Oct 31, 2013 | 72.67 | 73.01 | 72.17 | 72.75 | 2,037,461 | +0.07(+0.09%) |
Oct 30, 2013 | 72.97 | 73.12 | 72.08 | 72.68 | 2,506,339 | -0.18(-0.25%) |
Oct 29, 2013 | 72.36 | 72.89 | 72.08 | 72.86 | 3,265,633 | +0.58(+0.80%) |
Oct 28, 2013 | 71.07 | 72.64 | 70.91 | 72.28 | 3,570,922 | +1.21(+1.71%) |
Oct 25, 2013 | 70.05 | 71.10 | 69.80 | 71.07 | 2,160,152 | +0.88(+1.25%) |
Oct 24, 2013 | 70.54 | 70.76 | 70.17 | 70.19 | 2,629,837 | -0.51(-0.71%) |
Oct 23, 2013 | 68.85 | 70.94 | 68.83 | 70.70 | 4,285,351 | +1.34(+1.93%) |
Oct 22, 2013 | 69.00 | 69.70 | 67.92 | 69.36 | 5,345,983 | +2.79(+4.19%) |
Oct 21, 2013 | 66.57 | 66.61 | 66.01 | 66.57 | 2,839,422 | -0.24(-0.35%) |
Oct 18, 2013 | 67.11 | 67.11 | 66.34 | 66.81 | 2,664,348 | +0.09(+0.14%) |
Oct 17, 2013 | 65.78 | 66.85 | 65.70 | 66.71 | 2,157,967 | +0.70(+1.06%) |
Oct 16, 2013 | 65.36 | 66.28 | 65.24 | 66.01 | 2,240,716 | +0.98(+1.50%) |
Oct 15, 2013 | 65.28 | 65.32 | 64.89 | 65.03 | 1,934,145 | -0.28(-0.42%) |
Oct 14, 2013 | 64.97 | 65.32 | 64.81 | 65.31 | 2,203,966 | +0.01(+0.01%) |
Oct 11, 2013 | 64.56 | 65.34 | 64.19 | 65.30 | 1,761,555 | +0.69(+1.06%) |
Oct 10, 2013 | 63.98 | 64.62 | 63.70 | 64.62 | 1,850,314 | +1.11(+1.75%) |
Oct 09, 2013 | 63.01 | 63.99 | 62.78 | 63.51 | 3,055,488 | +0.73(+1.17%) |
Oct 08, 2013 | 62.99 | 63.40 | 62.72 | 62.77 | 2,990,029 | -0.45(-0.71%) |
Oct 07, 2013 | 63.19 | 63.75 | 63.01 | 63.22 | 1,456,610 | -0.27(-0.42%) |
Oct 04, 2013 | 63.57 | 63.85 | 63.34 | 63.49 | 1,755,633 | -0.12(-0.19%) |
Oct 03, 2013 | 63.49 | 63.81 | 62.85 | 63.61 | 2,625,205 | +0.12(+0.19%) |
Oct 02, 2013 | 63.47 | 63.50 | 62.78 | 63.49 | 2,154,524 | -0.08(-0.13%) |
Oct 01, 2013 | 62.97 | 63.73 | 62.93 | 63.57 | 2,028,056 | +0.11(+0.17%) |
Sep 30, 2013 | 63.59 | 63.92 | 63.17 | 63.47 | 2,636,102 | -0.38(-0.60%) |
Sep 27, 2013 | 64.11 | 64.22 | 63.38 | 63.85 | 1,468,285 | -0.45(-0.70%) |
Sep 26, 2013 | 63.93 | 64.35 | 63.82 | 64.30 | 1,360,428 | +0.52(+0.81%) |
Sep 25, 2013 | 64.44 | 64.63 | 63.72 | 63.78 | 2,471,567 | -0.46(-0.71%) |
Sep 24, 2013 | 64.50 | 64.64 | 64.19 | 64.24 | 1,827,184 | -0.28(-0.44%) |
Sep 23, 2013 | 64.77 | 64.85 | 64.17 | 64.52 | 1,776,223 | -0.28(-0.43%) |
Sep 20, 2013 | 65.40 | 65.47 | 64.79 | 64.80 | 2,490,350 | -0.67(-1.03%) |
Sep 19, 2013 | 65.95 | 66.00 | 65.12 | 65.47 | 2,250,000 | -0.34(-0.52%) |
Sep 18, 2013 | 64.93 | 65.83 | 64.70 | 65.82 | 2,096,563 | +0.91(+1.40%) |
Sep 17, 2013 | 64.96 | 65.25 | 64.68 | 64.91 | 1,484,565 | -0.05(-0.07%) |
Sep 16, 2013 | 65.14 | 65.19 | 64.80 | 64.95 | 1,615,189 | +0.50(+0.77%) |
Sep 13, 2013 | 64.10 | 64.61 | 64.02 | 64.46 | 1,745,324 | +0.57(+0.89%) |
Sep 12, 2013 | 63.70 | 64.29 | 63.58 | 63.89 | 2,012,308 | +0.20(+0.31%) |
Sep 11, 2013 | 63.11 | 63.71 | 62.80 | 63.69 | 1,878,667 | +0.44(+0.70%) |
Sep 10, 2013 | 63.38 | 63.67 | 62.83 | 63.25 | 1,858,402 | +0.20(+0.31%) |
Sep 09, 2013 | 62.66 | 63.05 | 62.51 | 63.05 | 2,254,867 | +0.37(+0.59%) |
Sep 06, 2013 | 62.32 | 63.04 | 61.97 | 62.68 | 2,306,513 | +0.53(+0.86%) |
Sep 05, 2013 | 62.23 | 62.27 | 61.70 | 62.15 | 1,944,098 | -0.15(-0.24%) |
Sep 04, 2013 | 62.27 | 62.45 | 61.59 | 62.30 | 2,239,333 | +0.44(+0.72%) |
Sep 03, 2013 | 62.87 | 62.91 | 61.73 | 61.86 | 2,755,797 | -0.56(-0.90%) |
Aug 30, 2013 | 62.24 | 62.49 | 61.94 | 62.42 | 2,548,226 | +0.35(+0.57%) |
Aug 29, 2013 | 61.56 | 62.30 | 61.43 | 62.06 | 1,763,162 | +0.28(+0.45%) |
Aug 28, 2013 | 62.31 | 62.33 | 61.76 | 61.78 | 2,091,164 | -0.67(-1.07%) |
Aug 27, 2013 | 62.54 | 62.80 | 61.91 | 62.45 | 2,790,305 | -0.67(-1.06%) |
Aug 26, 2013 | 64.05 | 64.15 | 63.10 | 63.12 | 1,524,384 | -0.91(-1.42%) |
Aug 23, 2013 | 64.09 | 64.26 | 63.77 | 64.03 | 1,607,783 | +0.19(+0.29%) |
Aug 22, 2013 | 62.84 | 64.31 | 62.50 | 63.84 | 3,103,383 | +1.02(+1.63%) |
Aug 21, 2013 | 63.33 | 63.38 | 62.77 | 62.82 | 1,827,387 | -0.61(-0.96%) |
Aug 20, 2013 | 63.16 | 63.87 | 63.03 | 63.42 | 1,839,728 | +0.26(+0.41%) |
Aug 19, 2013 | 63.36 | 63.38 | 62.90 | 63.16 | 2,212,507 | -0.23(-0.36%) |
Aug 16, 2013 | 63.80 | 63.84 | 63.39 | 63.39 | 3,194,456 | -0.57(-0.90%) |
Aug 15, 2013 | 64.44 | 64.57 | 63.93 | 63.97 | 2,281,019 | -0.65(-1.01%) |
Aug 14, 2013 | 65.39 | 65.59 | 64.50 | 64.62 | 2,623,626 | -0.91(-1.39%) |
Aug 13, 2013 | 65.69 | 66.08 | 65.30 | 65.53 | 1,620,697 | -0.11(-0.16%) |
Aug 12, 2013 | 65.49 | 65.71 | 65.07 | 65.63 | 1,550,601 | -0.15(-0.23%) |
Aug 09, 2013 | 65.71 | 66.05 | 65.44 | 65.79 | 1,789,216 | -0.03(-0.04%) |
Aug 08, 2013 | 66.20 | 66.21 | 65.32 | 65.81 | 2,035,815 | -0.26(-0.39%) |
Aug 07, 2013 | 66.32 | 66.47 | 65.85 | 66.08 | 1,717,932 | -0.52(-0.78%) |
Aug 06, 2013 | 66.28 | 66.72 | 66.19 | 66.60 | 1,759,461 | +0.28(+0.42%) |
Aug 05, 2013 | 66.28 | 66.56 | 66.12 | 66.32 | 1,841,643 | -0.19(-0.29%) |
Aug 02, 2013 | 65.88 | 66.53 | 65.54 | 66.51 | 2,711,352 | +0.55(+0.83%) |
Aug 01, 2013 | 66.40 | 66.76 | 65.60 | 65.96 | 2,725,409 | -0.01(-0.01%) |
Jul 31, 2013 | 65.37 | 66.28 | 65.37 | 65.97 | 2,904,711 | +0.56(+0.86%) |
Jul 30, 2013 | 65.79 | 66.09 | 65.23 | 65.41 | 1,657,442 | -0.12(-0.18%) |
Jul 29, 2013 | 65.56 | 65.89 | 65.37 | 65.53 | 1,400,472 | -0.17(-0.25%) |
Jul 26, 2013 | 65.66 | 65.83 | 65.06 | 65.69 | 1,990,263 | -0.05(-0.08%) |
Jul 25, 2013 | 65.31 | 65.96 | 65.19 | 65.75 | 1,792,211 | +0.41(+0.63%) |
Jul 24, 2013 | 65.55 | 65.63 | 65.21 | 65.33 | 2,405,977 | -0.23(-0.36%) |
Jul 23, 2013 | 65.22 | 65.68 | 64.49 | 65.57 | 3,522,314 | +0.35(+0.53%) |
Jul 22, 2013 | 65.10 | 66.04 | 64.19 | 65.22 | 4,852,400 | -1.21(-1.82%) |
Jul 19, 2013 | 66.06 | 66.43 | 65.54 | 66.43 | 4,376,396 | +0.39(+0.59%) |
Jul 18, 2013 | 66.60 | 66.78 | 65.96 | 66.04 | 3,358,453 | -0.51(-0.76%) |
Jul 17, 2013 | 67.22 | 67.31 | 66.45 | 66.55 | 1,785,028 | -0.35(-0.52%) |
Jul 16, 2013 | 66.70 | 66.95 | 66.45 | 66.90 | 3,233,930 | +0.05(+0.07%) |
Jul 15, 2013 | 66.70 | 66.91 | 66.15 | 66.85 | 2,076,340 | +0.16(+0.24%) |
Jul 12, 2013 | 66.38 | 66.72 | 66.27 | 66.69 | 1,720,671 | +0.15(+0.23%) |
Jul 11, 2013 | 66.42 | 66.67 | 66.05 | 66.54 | 2,596,235 | +0.71(+1.08%) |
Jul 10, 2013 | 65.91 | 66.08 | 65.43 | 65.83 | 2,771,418 | +0.04(+0.06%) |
Jul 09, 2013 | 65.89 | 66.16 | 65.65 | 65.79 | 1,703,677 | +0.31(+0.47%) |
Jul 08, 2013 | 65.39 | 65.83 | 65.13 | 65.48 | 2,314,798 | +0.45(+0.70%) |
Jul 05, 2013 | 65.05 | 65.15 | 64.16 | 65.03 | 1,392,271 | +0.24(+0.37%) |
Jul 03, 2013 | 64.66 | 65.04 | 64.12 | 64.79 | 1,408,560 | -0.01(-0.01%) |
Jul 02, 2013 | 65.02 | 65.37 | 64.53 | 64.79 | 1,876,723 | -0.09(-0.13%) |
Jul 01, 2013 | 64.69 | 65.47 | 64.69 | 64.88 | 2,219,577 | +0.02(+0.03%) |
Jun 28, 2013 | 64.77 | 65.13 | 64.39 | 64.86 | 3,727,262 | -0.12(-0.18%) |
Jun 27, 2013 | 65.09 | 65.56 | 64.87 | 64.98 | 2,524,930 | +0.22(+0.34%) |
Jun 26, 2013 | 64.37 | 64.97 | 64.28 | 64.76 | 3,201,267 | +0.93(+1.45%) |
Jun 25, 2013 | 63.90 | 64.14 | 63.04 | 63.83 | 2,854,690 | +0.34(+0.54%) |
Jun 24, 2013 | 63.19 | 64.13 | 62.67 | 63.49 | 3,546,921 | -0.46(-0.72%) |
Jun 21, 2013 | 63.92 | 64.38 | 63.32 | 63.95 | 5,648,840 | +0.75(+1.18%) |
Jun 20, 2013 | 64.02 | 64.02 | 62.64 | 63.20 | 8,134,366 | -1.23(-1.91%) |
Jun 19, 2013 | 66.10 | 66.37 | 64.41 | 64.43 | 3,490,732 | -1.96(-2.96%) |
Jun 18, 2013 | 66.56 | 66.56 | 66.02 | 66.40 | 2,485,091 | -0.07(-0.10%) |
Jun 17, 2013 | 65.64 | 66.50 | 65.63 | 66.46 | 2,901,603 | +1.12(+1.72%) |
Jun 14, 2013 | 65.15 | 65.93 | 65.08 | 65.34 | 3,373,412 | +0.19(+0.30%) |
Jun 13, 2013 | 64.72 | 65.47 | 64.48 | 65.15 | 3,735,398 | +0.51(+0.79%) |
Jun 12, 2013 | 65.95 | 66.07 | 64.63 | 64.64 | 3,415,931 | -0.76(-1.16%) |
Jun 11, 2013 | 64.75 | 65.77 | 64.47 | 65.40 | 2,883,005 | +0.25(+0.39%) |
Jun 10, 2013 | 64.83 | 65.17 | 64.22 | 65.15 | 3,102,161 | +0.30(+0.46%) |
Jun 07, 2013 | 64.89 | 65.43 | 64.47 | 64.85 | 3,012,858 | +0.51(+0.80%) |
Jun 06, 2013 | 63.70 | 64.33 | 63.14 | 64.33 | 4,732,529 | +0.43(+0.67%) |
Jun 05, 2013 | 64.55 | 64.55 | 63.88 | 63.91 | 2,894,931 | -0.71(-1.10%) |
Jun 04, 2013 | 63.97 | 64.95 | 63.89 | 64.61 | 4,525,163 | +0.58(+0.91%) |
Jun 03, 2013 | 64.23 | 64.31 | 63.24 | 64.03 | 6,570,043 | -0.09(-0.13%) |
May 31, 2013 | 66.22 | 66.32 | 64.11 | 64.12 | 6,107,444 | -2.30(-3.47%) |
May 30, 2013 | 66.06 | 66.85 | 65.97 | 66.42 | 3,141,446 | +0.54(+0.82%) |
May 29, 2013 | 68.74 | 68.78 | 65.84 | 65.88 | 7,156,737 | -3.34(-4.82%) |
May 28, 2013 | 69.04 | 69.27 | 68.77 | 69.21 | 10,535,890 | +0.68(+0.99%) |
May 24, 2013 | 67.88 | 68.55 | 67.55 | 68.54 | 9,698,323 | +0.64(+0.95%) |
May 23, 2013 | 67.08 | 68.37 | 66.94 | 67.90 | 10,185,062 | +0.26(+0.38%) |
May 22, 2013 | 67.37 | 68.22 | 67.26 | 67.64 | 3,624,667 | +0.16(+0.24%) |
May 21, 2013 | 68.21 | 68.21 | 67.20 | 67.48 | 4,499,463 | -0.64(-0.93%) |
May 20, 2013 | 68.95 | 68.98 | 67.97 | 68.12 | 2,641,754 | -0.98(-1.42%) |
May 17, 2013 | 68.76 | 69.12 | 68.39 | 69.10 | 3,891,698 | +0.40(+0.58%) |
May 16, 2013 | 69.05 | 69.10 | 68.54 | 68.70 | 3,341,532 | -0.58(-0.83%) |
May 15, 2013 | 69.29 | 69.37 | 68.96 | 69.27 | 3,831,836 | +0.60(+0.88%) |
May 13, 2013 | 68.51 | 68.86 | 68.18 | 68.67 | 1,935,695 | +0.19(+0.27%) |
May 10, 2013 | 68.16 | 68.50 | 67.90 | 68.49 | 2,945,420 | +0.30(+0.45%) |
May 09, 2013 | 69.02 | 69.14 | 67.96 | 68.18 | 3,817,100 | -0.86(-1.25%) |
May 08, 2013 | 69.15 | 69.27 | 68.68 | 69.04 | 2,390,066 | -0.16(-0.23%) |
May 07, 2013 | 69.26 | 69.47 | 68.97 | 69.20 | 2,465,467 | +0.03(+0.04%) |
May 06, 2013 | 69.60 | 69.78 | 68.82 | 69.17 | 2,680,398 | -0.60(-0.86%) |
May 03, 2013 | 69.56 | 69.97 | 69.23 | 69.78 | 3,659,416 | +0.55(+0.79%) |
May 02, 2013 | 68.51 | 69.53 | 68.38 | 69.23 | 3,587,469 | +0.83(+1.22%) |
May 01, 2013 | 68.37 | 69.23 | 68.18 | 68.39 | 3,941,190 | +0.07(+0.10%) |
Apr 30, 2013 | 68.20 | 68.41 | 67.89 | 68.33 | 2,643,218 | -0.08(-0.12%) |
Apr 29, 2013 | 68.25 | 68.61 | 68.07 | 68.41 | 3,384,090 | +0.13(+0.18%) |
Apr 26, 2013 | 68.57 | 68.51 | 68.19 | 68.28 | 3,500,578 | -0.23(-0.33%) |
Apr 25, 2013 | 68.95 | 68.95 | 68.41 | 68.51 | 3,108,562 | +0.04(+0.06%) |
Apr 24, 2013 | 69.63 | 69.79 | 68.41 | 68.47 | 5,155,053 | -1.38(-1.98%) |
Apr 23, 2013 | 70.06 | 70.35 | 69.04 | 69.85 | 6,745,238 | -0.07(-0.09%) |
Apr 22, 2013 | 69.68 | 70.00 | 69.27 | 69.92 | 5,289,253 | -0.34(-0.48%) |
Apr 19, 2013 | 69.53 | 70.55 | 68.78 | 70.25 | 6,873,976 | +3.14(+4.68%) |
Apr 18, 2013 | 66.64 | 67.86 | 66.64 | 67.12 | 3,954,117 | +0.46(+0.70%) |
Apr 17, 2013 | 67.06 | 67.33 | 66.43 | 66.65 | 2,794,759 | -0.61(-0.91%) |
Apr 16, 2013 | 66.75 | 67.56 | 66.51 | 67.26 | 2,626,323 | +0.91(+1.37%) |
Apr 15, 2013 | 66.81 | 67.43 | 66.34 | 66.35 | 2,686,478 | -0.68(-1.01%) |
Apr 12, 2013 | 66.79 | 67.33 | 66.64 | 67.03 | 2,090,291 | +0.07(+0.11%) |
Apr 11, 2013 | 66.45 | 67.02 | 66.26 | 66.96 | 3,367,817 | +0.54(+0.82%) |
Apr 10, 2013 | 65.96 | 66.51 | 65.84 | 66.41 | 2,607,178 | +0.66(+1.00%) |
Apr 09, 2013 | 65.82 | 65.92 | 65.39 | 65.76 | 2,343,219 | -0.09(-0.14%) |
Apr 08, 2013 | 65.65 | 65.85 | 65.04 | 65.85 | 2,150,614 | +0.09(+0.14%) |
Apr 05, 2013 | 64.63 | 66.02 | 64.46 | 65.76 | 4,318,079 | +0.56(+0.85%) |
Apr 04, 2013 | 64.99 | 65.29 | 64.79 | 65.20 | 2,745,608 | +0.38(+0.59%) |
Apr 03, 2013 | 66.14 | 66.22 | 64.59 | 64.82 | 4,177,640 | -1.26(-1.90%) |
Apr 02, 2013 | 65.08 | 66.14 | 64.77 | 66.08 | 3,912,294 | +1.23(+1.90%) |
Apr 01, 2013 | 64.61 | 64.96 | 64.43 | 64.84 | 2,353,775 | -0.03(-0.05%) |
Mar 28, 2013 | 64.01 | 64.88 | 63.88 | 64.88 | 3,566,474 | +0.71(+1.10%) |
Mar 27, 2013 | 64.06 | 64.33 | 63.81 | 64.17 | 2,944,381 | -0.27(-0.42%) |
Mar 26, 2013 | 62.90 | 64.48 | 62.90 | 64.44 | 5,130,848 | +1.84(+2.94%) |
Mar 25, 2013 | 63.50 | 63.53 | 62.53 | 62.60 | 4,308,661 | -0.74(-1.17%) |
Mar 22, 2013 | 62.90 | 63.50 | 62.88 | 63.34 | 2,578,998 | +0.48(+0.77%) |
Mar 21, 2013 | 63.11 | 63.14 | 62.45 | 62.86 | 4,094,002 | -0.40(-0.64%) |
Mar 20, 2013 | 62.27 | 63.40 | 62.26 | 63.26 | 4,150,637 | +1.09(+1.75%) |
Mar 19, 2013 | 61.51 | 62.24 | 61.51 | 62.18 | 2,813,192 | +0.66(+1.08%) |
Mar 18, 2013 | 61.05 | 61.72 | 60.86 | 61.51 | 3,279,650 | -0.24(-0.39%) |
Mar 15, 2013 | 61.92 | 62.23 | 61.35 | 61.75 | 5,004,545 | -0.34(-0.55%) |
Mar 14, 2013 | 62.00 | 62.29 | 61.98 | 62.10 | 2,831,206 | +0.25(+0.41%) |
Mar 13, 2013 | 62.24 | 62.40 | 61.78 | 61.84 | 3,191,308 | -0.45(-0.72%) |
Mar 12, 2013 | 62.03 | 62.52 | 61.99 | 62.30 | 2,899,449 | +0.13(+0.21%) |
Mar 11, 2013 | 62.39 | 62.69 | 62.10 | 62.16 | 3,355,820 | -0.21(-0.33%) |
Mar 08, 2013 | 62.45 | 62.49 | 61.99 | 62.37 | 3,497,482 | +0.15(+0.23%) |
Mar 07, 2013 | 62.77 | 63.05 | 62.22 | 62.22 | 3,066,957 | -0.44(-0.71%) |
Mar 06, 2013 | 63.07 | 63.20 | 62.51 | 62.67 | 2,508,643 | -0.28(-0.44%) |
Mar 05, 2013 | 62.61 | 63.36 | 62.61 | 62.94 | 2,923,476 | +0.55(+0.87%) |
Mar 04, 2013 | 61.91 | 62.41 | 61.83 | 62.40 | 2,386,510 | +0.49(+0.78%) |
Mar 01, 2013 | 61.86 | 62.08 | 61.55 | 61.91 | 3,539,299 | +0.01(+0.02%) |
Feb 28, 2013 | 62.87 | 62.97 | 61.90 | 61.90 | 4,286,950 | -0.60(-0.96%) |
Feb 27, 2013 | 61.72 | 62.68 | 61.55 | 62.50 | 2,800,719 | +0.64(+1.03%) |
Feb 26, 2013 | 61.95 | 62.40 | 61.60 | 61.86 | 5,905,056 | -0.01(-0.02%) |
Feb 25, 2013 | 62.12 | 62.96 | 61.87 | 61.87 | 7,196,574 | -0.17(-0.28%) |
Feb 22, 2013 | 60.32 | 62.05 | 60.32 | 62.04 | 7,179,220 | +1.73(+2.87%) |
Feb 21, 2013 | 60.08 | 60.58 | 59.83 | 60.31 | 2,710,250 | +0.08(+0.13%) |
Feb 20, 2013 | 60.54 | 60.84 | 60.23 | 60.23 | 3,754,060 | -0.31(-0.51%) |
Feb 19, 2013 | 59.96 | 60.55 | 59.95 | 60.54 | 3,642,563 | +0.66(+1.11%) |
Feb 15, 2013 | 59.37 | 59.92 | 59.26 | 59.88 | 3,354,099 | +0.66(+1.12%) |
Feb 14, 2013 | 59.00 | 59.45 | 58.95 | 59.21 | 2,762,643 | +0.20(+0.33%) |
Feb 13, 2013 | 58.99 | 59.14 | 58.68 | 59.02 | 2,878,461 | -0.01(-0.01%) |
Feb 12, 2013 | 59.44 | 59.47 | 58.93 | 59.02 | 2,987,241 | -0.33(-0.55%) |
Feb 11, 2013 | 59.25 | 59.69 | 59.23 | 59.35 | 2,799,342 | -0.33(-0.55%) |
Feb 08, 2013 | 59.73 | 60.12 | 59.50 | 59.68 | 2,516,539 | -0.05(-0.09%) |
Feb 07, 2013 | 59.60 | 59.85 | 59.38 | 59.73 | 2,817,591 | +0.05(+0.09%) |
Feb 06, 2013 | 59.00 | 59.70 | 58.67 | 59.68 | 2,969,638 | +1.05(+1.79%) |
Feb 04, 2013 | 58.71 | 59.02 | 58.58 | 58.63 | 2,411,313 | -0.47(-0.79%) |
Feb 01, 2013 | 59.01 | 59.21 | 58.88 | 59.10 | 4,704,904 | +0.33(+0.56%) |
Jan 31, 2013 | 57.91 | 58.83 | 57.46 | 58.77 | 6,495,265 | +0.89(+1.54%) |
Jan 30, 2013 | 57.84 | 58.36 | 57.72 | 57.88 | 2,927,150 | +0.01(+0.01%) |
Jan 29, 2013 | 56.85 | 58.07 | 56.85 | 57.87 | 4,536,599 | +0.88(+1.54%) |
Jan 28, 2013 | 56.77 | 57.11 | 56.63 | 56.99 | 3,139,442 | +0.35(+0.63%) |
Jan 25, 2013 | 57.52 | 57.57 | 56.48 | 56.63 | 4,892,612 | -0.21(-0.37%) |
Jan 24, 2013 | 57.12 | 57.28 | 56.56 | 56.84 | 3,711,137 | -0.28(-0.48%) |
Jan 23, 2013 | 57.03 | 57.53 | 57.03 | 57.12 | 2,527,558 | -0.13(-0.23%) |
Jan 22, 2013 | 57.02 | 57.32 | 56.83 | 57.25 | 2,112,102 | +0.25(+0.44%) |
Jan 18, 2013 | 56.78 | 57.02 | 56.46 | 57.00 | 2,414,426 | +0.32(+0.57%) |
Jan 17, 2013 | 56.29 | 56.90 | 56.19 | 56.68 | 1,829,115 | +0.55(+0.98%) |
Jan 16, 2013 | 56.25 | 56.25 | 55.93 | 56.13 | 1,888,961 | -0.14(-0.25%) |
Jan 15, 2013 | 56.24 | 56.46 | 56.01 | 56.27 | 2,278,907 | +0.03(+0.06%) |
Jan 14, 2013 | 55.97 | 56.36 | 55.84 | 56.23 | 1,968,518 | +0.36(+0.65%) |
Jan 11, 2013 | 55.87 | 55.99 | 55.62 | 55.87 | 1,917,325 | +0.11(+0.20%) |
Jan 10, 2013 | 55.67 | 55.86 | 55.45 | 55.76 | 2,916,082 | +0.21(+0.38%) |
Jan 09, 2013 | 55.35 | 55.72 | 55.17 | 55.55 | 2,809,270 | +0.38(+0.69%) |
Jan 08, 2013 | 55.33 | 55.53 | 55.10 | 55.17 | 3,668,253 | -0.28(-0.51%) |
Jan 07, 2013 | 56.41 | 56.42 | 55.40 | 55.45 | 4,076,720 | -1.25(-2.20%) |
Jan 04, 2013 | 56.58 | 56.71 | 56.19 | 56.70 | 2,594,040 | +0.23(+0.41%) |
Jan 03, 2013 | 56.79 | 56.79 | 56.27 | 56.47 | 2,738,448 | -0.24(-0.43%) |
Jan 02, 2013 | 55.95 | 56.73 | 55.81 | 56.71 | 3,944,756 | +1.28(+2.31%) |
Dec 31, 2012 | 54.36 | 55.45 | 54.30 | 55.43 | 2,583,727 | +0.85(+1.56%) |
Dec 28, 2012 | 54.91 | 55.19 | 54.57 | 54.58 | 1,834,244 | -0.53(-0.95%) |
Dec 27, 2012 | 54.82 | 55.16 | 54.61 | 55.10 | 2,270,804 | +0.29(+0.53%) |
Dec 26, 2012 | 55.00 | 55.21 | 54.67 | 54.82 | 2,052,889 | -0.20(-0.36%) |
Dec 24, 2012 | 54.93 | 55.14 | 54.89 | 55.01 | 1,103,896 | -0.17(-0.31%) |
Dec 21, 2012 | 55.63 | 55.81 | 55.09 | 55.18 | 6,473,670 | -0.59(-1.06%) |
Dec 20, 2012 | 55.84 | 56.07 | 55.60 | 55.77 | 2,211,114 | -0.03(-0.06%) |
Dec 19, 2012 | 56.57 | 56.64 | 55.77 | 55.81 | 2,118,907 | -0.76(-1.35%) |
Dec 18, 2012 | 56.15 | 56.74 | 55.93 | 56.57 | 3,616,099 | +0.42(+0.75%) |
Dec 17, 2012 | 55.93 | 56.20 | 55.82 | 56.15 | 2,899,494 | +0.31(+0.55%) |
Dec 14, 2012 | 56.19 | 56.46 | 55.74 | 55.84 | 3,137,331 | -0.48(-0.85%) |
Dec 13, 2012 | 56.14 | 56.60 | 56.10 | 56.32 | 2,299,033 | +0.18(+0.33%) |
Dec 12, 2012 | 56.46 | 56.50 | 56.02 | 56.14 | 2,782,911 | -0.18(-0.33%) |
Dec 11, 2012 | 56.40 | 56.53 | 56.18 | 56.32 | 2,359,185 | +0.05(+0.08%) |
Dec 10, 2012 | 56.29 | 56.40 | 56.06 | 56.27 | 2,161,947 | -0.13(-0.23%) |
Dec 07, 2012 | 55.84 | 56.42 | 55.83 | 56.40 | 2,069,219 | +0.60(+1.08%) |
Dec 06, 2012 | 55.74 | 55.93 | 55.53 | 55.80 | 2,159,262 | +0.10(+0.18%) |
Dec 05, 2012 | 55.94 | 56.14 | 55.60 | 55.70 | 2,709,210 | -0.15(-0.27%) |