Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.95 | 70.18 | 69.31 | 69.46 | 4,875,492 | -0.23(-0.33%) |
Nov 27, 2013 | 70.12 | 70.16 | 69.38 | 69.69 | 5,530,655 | -0.40(-0.58%) |
Nov 26, 2013 | 68.85 | 70.59 | 68.83 | 70.09 | 8,962,416 | +1.42(+2.06%) |
Nov 25, 2013 | 69.46 | 69.50 | 68.54 | 68.67 | 5,920,783 | -0.45(-0.66%) |
Nov 22, 2013 | 68.88 | 69.26 | 68.73 | 69.13 | 4,740,161 | +0.26(+0.37%) |
Nov 21, 2013 | 68.40 | 68.94 | 68.21 | 68.87 | 4,567,840 | +0.70(+1.03%) |
Nov 20, 2013 | 68.06 | 68.85 | 68.02 | 68.17 | 4,800,038 | +0.11(+0.16%) |
Nov 19, 2013 | 68.43 | 68.65 | 67.98 | 68.06 | 4,869,640 | -0.37(-0.55%) |
Nov 18, 2013 | 68.99 | 69.02 | 68.27 | 68.44 | 4,980,561 | -0.49(-0.71%) |
Nov 15, 2013 | 68.70 | 69.10 | 68.49 | 68.93 | 6,281,385 | -0.02(-0.03%) |
Nov 14, 2013 | 68.08 | 69.08 | 67.95 | 68.95 | 7,357,837 | +1.03(+1.52%) |
Nov 13, 2013 | 66.40 | 67.94 | 66.27 | 67.92 | 5,766,183 | +1.18(+1.77%) |
Nov 12, 2013 | 67.29 | 67.40 | 66.39 | 66.73 | 6,670,063 | -0.56(-0.83%) |
Nov 11, 2013 | 67.43 | 67.69 | 67.15 | 67.30 | 5,029,887 | -0.24(-0.35%) |
Nov 08, 2013 | 65.85 | 68.35 | 65.70 | 67.53 | 16,434,744 | +1.41(+2.13%) |
Nov 07, 2013 | 68.28 | 68.28 | 66.06 | 66.12 | 10,481,534 | -1.82(-2.68%) |
Nov 06, 2013 | 68.12 | 68.56 | 67.57 | 67.95 | 6,608,677 | +0.15(+0.22%) |
Nov 05, 2013 | 67.72 | 68.00 | 67.02 | 67.80 | 5,207,816 | +0.04(+0.06%) |
Nov 04, 2013 | 68.35 | 68.49 | 67.36 | 67.76 | 4,864,537 | -0.20(-0.29%) |
Nov 01, 2013 | 67.66 | 68.12 | 67.45 | 67.96 | 5,086,742 | +0.41(+0.61%) |
Oct 31, 2013 | 67.42 | 68.24 | 67.31 | 67.54 | 5,793,020 | +0.12(+0.18%) |
Oct 30, 2013 | 68.16 | 68.24 | 66.89 | 67.42 | 5,905,672 | -0.44(-0.65%) |
Oct 29, 2013 | 68.06 | 68.33 | 67.72 | 67.87 | 4,519,067 | -0.08(-0.12%) |
Oct 28, 2013 | 68.29 | 68.42 | 67.87 | 67.95 | 4,524,950 | -0.26(-0.38%) |
Oct 25, 2013 | 68.26 | 68.80 | 67.92 | 68.20 | 6,718,037 | +0.21(+0.30%) |
Oct 24, 2013 | 67.14 | 68.13 | 66.98 | 67.99 | 6,128,165 | +0.92(+1.37%) |
Oct 23, 2013 | 67.76 | 68.14 | 66.98 | 67.08 | 5,955,471 | -0.87(-1.28%) |
Oct 22, 2013 | 66.90 | 68.07 | 66.71 | 67.95 | 7,954,176 | +1.37(+2.06%) |
Oct 21, 2013 | 66.24 | 66.60 | 66.13 | 66.58 | 4,920,058 | +0.45(+0.68%) |
Oct 18, 2013 | 65.48 | 66.24 | 64.98 | 66.12 | 7,704,900 | +0.72(+1.10%) |
Oct 17, 2013 | 65.18 | 65.57 | 64.97 | 65.40 | 7,060,004 | +0.07(+0.11%) |
Oct 16, 2013 | 65.62 | 65.84 | 65.12 | 65.34 | 7,828,913 | -0.09(-0.14%) |
Oct 15, 2013 | 65.71 | 65.92 | 64.92 | 65.42 | 6,034,094 | -0.38(-0.58%) |
Oct 14, 2013 | 64.87 | 65.96 | 64.77 | 65.81 | 6,561,832 | +0.61(+0.94%) |
Oct 11, 2013 | 64.66 | 65.57 | 64.50 | 65.20 | 6,839,537 | +0.62(+0.96%) |
Oct 10, 2013 | 63.49 | 64.67 | 63.31 | 64.58 | 7,795,755 | +1.96(+3.13%) |
Oct 09, 2013 | 63.04 | 63.20 | 62.14 | 62.62 | 8,824,607 | -0.40(-0.64%) |
Oct 08, 2013 | 63.53 | 63.78 | 62.99 | 63.02 | 8,770,288 | -0.58(-0.91%) |
Oct 07, 2013 | 63.82 | 64.31 | 63.58 | 63.60 | 5,929,648 | -0.70(-1.09%) |
Oct 04, 2013 | 63.04 | 64.43 | 62.99 | 64.30 | 6,647,746 | +1.26(+2.00%) |
Oct 03, 2013 | 63.73 | 63.94 | 62.85 | 63.04 | 7,376,844 | -0.85(-1.33%) |
Oct 02, 2013 | 63.47 | 64.35 | 63.42 | 63.89 | 7,308,051 | +0.05(+0.08%) |
Oct 01, 2013 | 63.39 | 64.25 | 63.38 | 63.84 | 4,949,727 | +0.33(+0.53%) |
Sep 30, 2013 | 63.74 | 63.96 | 63.41 | 63.50 | 7,579,017 | -0.69(-1.07%) |
Sep 27, 2013 | 63.98 | 64.44 | 63.70 | 64.19 | 5,672,921 | -0.05(-0.08%) |
Sep 26, 2013 | 63.38 | 64.29 | 63.27 | 64.24 | 7,079,346 | +0.78(+1.23%) |
Sep 25, 2013 | 63.44 | 63.94 | 63.22 | 63.47 | 7,394,436 | +0.13(+0.20%) |
Sep 24, 2013 | 63.95 | 64.16 | 63.30 | 63.34 | 8,269,270 | -0.42(-0.66%) |
Sep 23, 2013 | 64.05 | 64.48 | 63.69 | 63.76 | 8,402,576 | -0.26(-0.40%) |
Sep 20, 2013 | 64.61 | 64.83 | 63.92 | 64.02 | 29,550,994 | -0.70(-1.08%) |
Sep 19, 2013 | 65.38 | 65.48 | 64.40 | 64.72 | 11,990,683 | -1.37(-2.07%) |
Sep 18, 2013 | 65.65 | 66.34 | 65.20 | 66.08 | 10,016,064 | +0.13(+0.19%) |
Sep 17, 2013 | 65.81 | 66.17 | 65.70 | 65.96 | 6,550,836 | +0.04(+0.06%) |
Sep 16, 2013 | 66.47 | 66.62 | 65.85 | 65.92 | 9,882,273 | +0.25(+0.37%) |
Sep 13, 2013 | 64.86 | 66.01 | 64.49 | 65.67 | 12,917,623 | +1.18(+1.83%) |
Sep 12, 2013 | 62.82 | 65.34 | 62.44 | 64.49 | 22,773,040 | +1.53(+2.42%) |
Sep 11, 2013 | 62.16 | 62.96 | 62.02 | 62.96 | 9,584,654 | +1.09(+1.77%) |
Sep 10, 2013 | 61.14 | 62.01 | 60.98 | 61.87 | 10,072,749 | +1.22(+2.01%) |
Sep 09, 2013 | 60.66 | 60.89 | 60.33 | 60.65 | 7,253,826 | +0.20(+0.33%) |
Sep 06, 2013 | 60.53 | 60.89 | 59.70 | 60.45 | 7,433,044 | +0.09(+0.15%) |
Sep 05, 2013 | 60.14 | 60.66 | 60.03 | 60.36 | 6,441,704 | +0.19(+0.31%) |
Sep 04, 2013 | 59.99 | 60.28 | 59.60 | 60.18 | 14,220,303 | +0.18(+0.30%) |
Sep 03, 2013 | 60.48 | 61.04 | 59.67 | 60.00 | 7,122,923 | +0.10(+0.16%) |
Aug 30, 2013 | 60.21 | 60.33 | 59.62 | 59.90 | 5,487,988 | -0.25(-0.41%) |
Aug 29, 2013 | 59.84 | 60.58 | 59.62 | 60.15 | 5,356,747 | +0.27(+0.44%) |
Aug 28, 2013 | 59.52 | 60.22 | 59.49 | 59.88 | 7,272,877 | +0.12(+0.20%) |
Aug 27, 2013 | 59.97 | 60.41 | 59.64 | 59.76 | 7,853,767 | -0.65(-1.08%) |
Aug 26, 2013 | 60.82 | 61.16 | 60.39 | 60.41 | 4,575,884 | -0.37(-0.62%) |
Aug 23, 2013 | 61.01 | 61.04 | 60.52 | 60.79 | 5,596,196 | +0.09(+0.15%) |
Aug 22, 2013 | 60.38 | 60.88 | 60.23 | 60.70 | 5,384,490 | +0.49(+0.82%) |
Aug 21, 2013 | 60.68 | 60.93 | 60.16 | 60.21 | 7,292,143 | -0.73(-1.20%) |
Aug 20, 2013 | 60.85 | 61.44 | 60.85 | 60.93 | 5,272,922 | +0.05(+0.08%) |
Aug 19, 2013 | 61.20 | 61.23 | 60.89 | 60.89 | 5,747,721 | -0.33(-0.55%) |
Aug 16, 2013 | 61.02 | 61.54 | 60.77 | 61.22 | 8,366,703 | -0.21(-0.34%) |
Aug 15, 2013 | 62.31 | 62.35 | 61.25 | 61.43 | 9,153,649 | -1.56(-2.47%) |
Aug 14, 2013 | 62.97 | 63.19 | 62.50 | 62.98 | 6,512,998 | -0.02(-0.03%) |
Aug 13, 2013 | 63.28 | 63.28 | 62.44 | 63.00 | 6,118,324 | +0.05(+0.08%) |
Aug 12, 2013 | 63.28 | 63.45 | 62.70 | 62.95 | 8,127,801 | -0.79(-1.24%) |
Aug 09, 2013 | 64.47 | 64.75 | 63.61 | 63.74 | 8,070,766 | -1.00(-1.55%) |
Aug 08, 2013 | 65.33 | 65.44 | 64.21 | 64.75 | 8,961,697 | -0.16(-0.24%) |
Aug 07, 2013 | 63.94 | 65.29 | 63.14 | 64.90 | 17,196,070 | -1.12(-1.70%) |
Aug 06, 2013 | 65.08 | 66.13 | 64.96 | 66.03 | 11,430,111 | +1.01(+1.56%) |
Aug 05, 2013 | 65.48 | 65.52 | 64.61 | 65.01 | 7,378,541 | -0.48(-0.74%) |
Aug 02, 2013 | 64.56 | 65.57 | 64.33 | 65.49 | 6,193,126 | +1.13(+1.76%) |
Aug 01, 2013 | 64.16 | 64.86 | 64.13 | 64.36 | 6,437,169 | +0.70(+1.10%) |
Jul 31, 2013 | 63.45 | 64.12 | 63.40 | 63.66 | 7,266,311 | +0.46(+0.73%) |
Jul 30, 2013 | 63.71 | 63.88 | 63.12 | 63.20 | 6,306,873 | -0.42(-0.67%) |
Jul 29, 2013 | 63.81 | 64.04 | 63.48 | 63.62 | 3,864,847 | -0.36(-0.57%) |
Jul 26, 2013 | 63.48 | 64.08 | 63.13 | 63.99 | 5,026,843 | +0.42(+0.67%) |
Jul 25, 2013 | 63.34 | 63.75 | 63.28 | 63.56 | 5,491,783 | -0.09(-0.14%) |
Jul 24, 2013 | 63.60 | 64.12 | 63.54 | 63.65 | 5,410,392 | +0.19(+0.29%) |
Jul 23, 2013 | 63.61 | 63.78 | 63.35 | 63.47 | 4,604,800 | +0.05(+0.08%) |
Jul 22, 2013 | 64.24 | 64.16 | 63.28 | 63.42 | 6,066,280 | -0.75(-1.17%) |
Jul 19, 2013 | 64.88 | 65.02 | 63.92 | 64.16 | 7,334,058 | -0.65(-1.00%) |
Jul 18, 2013 | 64.70 | 65.36 | 64.66 | 64.81 | 5,039,817 | +0.45(+0.70%) |
Jul 17, 2013 | 64.42 | 64.42 | 63.77 | 64.36 | 5,857,012 | +0.32(+0.51%) |
Jul 16, 2013 | 64.94 | 65.09 | 63.94 | 64.04 | 7,586,720 | -0.89(-1.37%) |
Jul 15, 2013 | 66.00 | 66.33 | 64.88 | 64.92 | 6,558,136 | -1.03(-1.57%) |
Jul 12, 2013 | 65.38 | 65.98 | 64.92 | 65.96 | 5,983,827 | +0.39(+0.60%) |
Jul 11, 2013 | 64.65 | 65.81 | 64.65 | 65.56 | 8,459,660 | +1.64(+2.57%) |
Jul 10, 2013 | 63.87 | 64.30 | 63.58 | 63.92 | 5,851,398 | -0.03(-0.05%) |
Jul 09, 2013 | 64.32 | 64.54 | 63.66 | 63.95 | 4,627,148 | +0.23(+0.36%) |
Jul 08, 2013 | 63.30 | 63.80 | 63.18 | 63.72 | 6,783,298 | +0.88(+1.39%) |
Jul 05, 2013 | 62.90 | 62.97 | 62.15 | 62.84 | 5,735,392 | +0.21(+0.33%) |
Jul 03, 2013 | 61.89 | 62.85 | 61.61 | 62.64 | 3,404,090 | +0.34(+0.55%) |
Jul 02, 2013 | 62.85 | 63.16 | 62.11 | 62.29 | 7,810,935 | -0.66(-1.05%) |
Jul 01, 2013 | 62.86 | 63.93 | 62.66 | 62.95 | 8,349,203 | +0.77(+1.24%) |
Jun 28, 2013 | 62.79 | 63.53 | 62.18 | 62.18 | 10,731,113 | -0.56(-0.89%) |
Jun 27, 2013 | 62.68 | 62.99 | 62.48 | 62.75 | 4,953,314 | +0.50(+0.81%) |
Jun 26, 2013 | 61.99 | 62.49 | 61.79 | 62.24 | 5,810,462 | +0.63(+1.02%) |
Jun 25, 2013 | 61.92 | 62.14 | 61.54 | 61.61 | 6,883,038 | +0.13(+0.21%) |
Jun 24, 2013 | 61.30 | 62.03 | 61.05 | 61.49 | 6,595,202 | -0.29(-0.46%) |
Jun 21, 2013 | 61.66 | 62.12 | 60.88 | 61.77 | 12,077,242 | +0.74(+1.21%) |
Jun 20, 2013 | 62.25 | 62.54 | 60.88 | 61.03 | 12,453,320 | -2.31(-3.65%) |
Jun 19, 2013 | 64.19 | 64.55 | 63.35 | 63.35 | 6,977,995 | -0.95(-1.47%) |
Jun 18, 2013 | 63.62 | 64.49 | 63.57 | 64.29 | 5,316,133 | +0.79(+1.24%) |
Jun 17, 2013 | 63.32 | 64.13 | 63.27 | 63.50 | 6,859,899 | +0.68(+1.08%) |
Jun 14, 2013 | 63.03 | 63.45 | 62.66 | 62.82 | 5,394,585 | -0.49(-0.78%) |
Jun 13, 2013 | 62.03 | 63.42 | 61.56 | 63.32 | 5,671,553 | +1.29(+2.08%) |
Jun 12, 2013 | 63.34 | 63.47 | 61.90 | 62.03 | 7,782,074 | -0.80(-1.27%) |
Jun 11, 2013 | 62.35 | 63.32 | 62.01 | 62.82 | 6,554,967 | -0.03(-0.05%) |
Jun 10, 2013 | 63.92 | 63.98 | 62.73 | 62.85 | 6,834,025 | -1.00(-1.57%) |
Jun 07, 2013 | 62.66 | 63.88 | 62.28 | 63.86 | 7,729,991 | +1.68(+2.71%) |
Jun 06, 2013 | 62.14 | 62.35 | 61.09 | 62.17 | 8,798,999 | +0.02(+0.03%) |
Jun 05, 2013 | 63.07 | 63.14 | 61.84 | 62.16 | 9,031,578 | -1.21(-1.91%) |
Jun 04, 2013 | 62.95 | 63.94 | 62.88 | 63.37 | 8,274,149 | +0.54(+0.86%) |
Jun 03, 2013 | 62.10 | 62.84 | 61.57 | 62.82 | 8,842,085 | +0.71(+1.14%) |
May 31, 2013 | 63.58 | 64.04 | 62.11 | 62.12 | 11,457,576 | -1.55(-2.43%) |
May 30, 2013 | 65.42 | 66.08 | 63.34 | 63.66 | 13,255,526 | -1.59(-2.43%) |
May 29, 2013 | 65.36 | 65.46 | 64.74 | 65.25 | 7,062,337 | -0.42(-0.64%) |
May 28, 2013 | 64.97 | 65.74 | 64.91 | 65.67 | 8,408,444 | +1.18(+1.83%) |
May 24, 2013 | 63.76 | 64.53 | 63.41 | 64.49 | 8,983,344 | +0.26(+0.40%) |
May 23, 2013 | 63.88 | 64.44 | 63.26 | 64.23 | 7,634,370 | -0.33(-0.52%) |
May 22, 2013 | 64.75 | 65.69 | 64.27 | 64.57 | 8,270,460 | -0.26(-0.39%) |
May 21, 2013 | 65.34 | 65.39 | 64.71 | 64.82 | 7,473,271 | -0.29(-0.44%) |
May 20, 2013 | 65.56 | 65.58 | 65.04 | 65.11 | 5,984,818 | -0.45(-0.69%) |
May 17, 2013 | 65.15 | 65.56 | 64.68 | 65.56 | 9,303,739 | +0.11(+0.17%) |
May 16, 2013 | 66.59 | 66.85 | 65.19 | 65.45 | 8,604,514 | -1.18(-1.77%) |
May 15, 2013 | 66.39 | 66.75 | 66.15 | 66.64 | 8,048,880 | +0.34(+0.52%) |
May 13, 2013 | 65.94 | 66.49 | 65.90 | 66.29 | 5,275,562 | +0.12(+0.18%) |
May 10, 2013 | 65.67 | 66.40 | 65.33 | 66.17 | 8,788,878 | +0.52(+0.79%) |
May 09, 2013 | 64.73 | 66.08 | 64.51 | 65.65 | 11,500,163 | +0.67(+1.03%) |
May 08, 2013 | 64.99 | 64.99 | 63.57 | 64.98 | 18,079,408 | -0.08(-0.12%) |
May 07, 2013 | 64.44 | 65.08 | 63.78 | 65.06 | 14,699,405 | +0.99(+1.55%) |
May 06, 2013 | 64.10 | 64.59 | 63.52 | 64.07 | 10,393,735 | +0.26(+0.40%) |
May 03, 2013 | 63.20 | 63.86 | 62.90 | 63.81 | 9,341,696 | +0.91(+1.44%) |
May 02, 2013 | 62.43 | 62.95 | 62.15 | 62.90 | 5,331,062 | +0.66(+1.06%) |
May 01, 2013 | 61.92 | 62.53 | 61.84 | 62.24 | 7,584,838 | +0.36(+0.59%) |
Apr 30, 2013 | 61.97 | 62.12 | 61.49 | 61.88 | 8,661,880 | -0.16(-0.25%) |
Apr 29, 2013 | 61.86 | 62.28 | 61.63 | 62.04 | 7,318,000 | +1.11(+1.83%) |
Apr 26, 2013 | 61.11 | 61.06 | 60.61 | 60.92 | 7,147,805 | -0.13(-0.21%) |
Apr 25, 2013 | 61.06 | 61.22 | 60.61 | 61.05 | 6,787,715 | +0.06(+0.10%) |
Apr 24, 2013 | 61.75 | 61.94 | 60.65 | 60.99 | 7,449,246 | -0.64(-1.04%) |
Apr 23, 2013 | 61.45 | 61.63 | 60.60 | 61.63 | 6,358,294 | +0.57(+0.94%) |
Apr 22, 2013 | 60.65 | 61.15 | 60.22 | 61.06 | 6,405,685 | +0.44(+0.73%) |
Apr 19, 2013 | 59.33 | 60.62 | 59.33 | 60.62 | 9,635,528 | +1.55(+2.62%) |
Apr 18, 2013 | 59.71 | 59.74 | 58.96 | 59.07 | 9,346,011 | -0.68(-1.14%) |
Apr 17, 2013 | 59.43 | 59.76 | 59.10 | 59.75 | 11,710,666 | -0.07(-0.12%) |
Apr 16, 2013 | 58.35 | 59.82 | 58.18 | 59.82 | 10,467,452 | +1.84(+3.18%) |
Apr 15, 2013 | 59.34 | 59.74 | 57.94 | 57.98 | 12,214,581 | -1.64(-2.76%) |
Apr 12, 2013 | 59.37 | 59.80 | 59.35 | 59.62 | 8,666,401 | +0.00(+0.00%) |
Apr 11, 2013 | 59.19 | 59.74 | 59.10 | 59.62 | 9,385,159 | +0.43(+0.73%) |
Apr 10, 2013 | 58.46 | 59.22 | 58.43 | 59.19 | 8,569,259 | +0.96(+1.64%) |
Apr 09, 2013 | 57.82 | 58.33 | 57.63 | 58.24 | 9,002,340 | +0.32(+0.54%) |
Apr 08, 2013 | 56.92 | 57.92 | 56.88 | 57.92 | 9,948,189 | +1.10(+1.94%) |
Apr 05, 2013 | 56.02 | 56.85 | 55.51 | 56.82 | 7,152,645 | +0.11(+0.19%) |
Apr 04, 2013 | 56.40 | 56.84 | 56.31 | 56.71 | 6,512,972 | +0.33(+0.59%) |
Apr 03, 2013 | 56.76 | 56.87 | 56.13 | 56.38 | 8,228,226 | -0.21(-0.37%) |
Apr 02, 2013 | 56.17 | 56.58 | 56.09 | 56.58 | 6,677,275 | +0.76(+1.36%) |
Apr 01, 2013 | 56.02 | 56.27 | 55.29 | 55.82 | 6,832,454 | -0.11(-0.19%) |
Mar 28, 2013 | 55.73 | 56.07 | 55.64 | 55.93 | 6,809,968 | +0.32(+0.58%) |
Mar 27, 2013 | 55.48 | 55.64 | 55.13 | 55.61 | 6,491,528 | -0.16(-0.28%) |
Mar 26, 2013 | 55.55 | 55.86 | 55.47 | 55.76 | 4,748,167 | +0.41(+0.75%) |
Mar 25, 2013 | 56.13 | 56.24 | 55.01 | 55.35 | 8,003,811 | -0.56(-1.00%) |
Mar 22, 2013 | 55.78 | 56.23 | 55.65 | 55.91 | 5,585,517 | +0.46(+0.83%) |
Mar 21, 2013 | 55.87 | 55.98 | 55.30 | 55.45 | 5,248,956 | -0.62(-1.11%) |
Mar 20, 2013 | 55.73 | 56.28 | 55.68 | 56.07 | 6,112,081 | +0.62(+1.12%) |
Mar 19, 2013 | 55.96 | 56.18 | 54.91 | 55.45 | 9,022,013 | -0.51(-0.92%) |
Mar 18, 2013 | 56.21 | 56.32 | 55.88 | 55.96 | 5,205,430 | -0.74(-1.30%) |
Mar 15, 2013 | 56.62 | 56.90 | 56.46 | 56.70 | 14,010,562 | -0.17(-0.29%) |
Mar 14, 2013 | 56.47 | 56.94 | 56.39 | 56.87 | 6,007,158 | +0.40(+0.71%) |
Mar 13, 2013 | 56.29 | 56.56 | 56.07 | 56.46 | 5,290,719 | +0.23(+0.40%) |
Mar 12, 2013 | 56.64 | 56.75 | 55.83 | 56.24 | 7,270,529 | -0.54(-0.95%) |
Mar 11, 2013 | 56.51 | 56.87 | 56.46 | 56.78 | 7,266,462 | +0.27(+0.47%) |
Mar 08, 2013 | 55.70 | 56.63 | 55.66 | 56.51 | 8,285,740 | +1.05(+1.90%) |
Mar 07, 2013 | 55.50 | 55.60 | 55.15 | 55.46 | 4,889,421 | -0.04(-0.07%) |
Mar 06, 2013 | 55.67 | 55.97 | 55.39 | 55.50 | 5,659,049 | -0.12(-0.21%) |
Mar 05, 2013 | 55.09 | 55.72 | 55.05 | 55.62 | 7,178,173 | +0.67(+1.22%) |
Mar 04, 2013 | 54.32 | 54.99 | 54.16 | 54.95 | 6,456,092 | +0.46(+0.85%) |
Mar 01, 2013 | 53.48 | 54.52 | 53.47 | 54.48 | 8,443,427 | +0.73(+1.36%) |
Feb 28, 2013 | 53.88 | 54.20 | 53.66 | 53.76 | 6,708,338 | +0.11(+0.20%) |
Feb 27, 2013 | 53.08 | 53.82 | 53.03 | 53.65 | 7,357,435 | +0.57(+1.08%) |
Feb 26, 2013 | 52.99 | 53.21 | 52.78 | 53.08 | 6,335,239 | +0.31(+0.58%) |
Feb 25, 2013 | 53.77 | 53.95 | 52.77 | 52.77 | 9,983,747 | -0.65(-1.22%) |
Feb 22, 2013 | 53.56 | 53.75 | 53.11 | 53.42 | 7,722,654 | +0.08(+0.15%) |
Feb 21, 2013 | 53.75 | 53.98 | 53.18 | 53.34 | 6,908,155 | -0.42(-0.79%) |
Feb 20, 2013 | 54.77 | 54.97 | 53.73 | 53.77 | 8,592,358 | -1.11(-2.03%) |
Feb 19, 2013 | 54.73 | 55.09 | 54.72 | 54.88 | 7,901,204 | +0.12(+0.22%) |
Feb 15, 2013 | 54.21 | 54.77 | 54.05 | 54.76 | 18,060,502 | +0.72(+1.33%) |
Feb 14, 2013 | 54.08 | 54.33 | 53.87 | 54.04 | 8,697,408 | -0.08(-0.15%) |
Feb 13, 2013 | 54.24 | 54.45 | 53.83 | 54.12 | 5,790,267 | +0.01(+0.02%) |
Feb 12, 2013 | 53.93 | 54.21 | 53.85 | 54.11 | 8,893,951 | +0.20(+0.37%) |
Feb 11, 2013 | 53.81 | 54.14 | 53.76 | 53.91 | 6,457,209 | +0.09(+0.16%) |
Feb 08, 2013 | 53.55 | 53.88 | 53.48 | 53.82 | 9,733,499 | +0.30(+0.55%) |
Feb 07, 2013 | 53.24 | 53.65 | 52.59 | 53.53 | 11,905,102 | -0.16(-0.29%) |
Feb 06, 2013 | 54.55 | 54.65 | 53.58 | 53.69 | 27,249,214 | +0.61(+1.15%) |
Feb 04, 2013 | 53.33 | 53.67 | 52.98 | 53.08 | 7,837,146 | -0.68(-1.26%) |
Feb 01, 2013 | 53.35 | 54.03 | 53.32 | 53.76 | 9,702,176 | +0.70(+1.32%) |
Jan 31, 2013 | 53.02 | 53.42 | 52.83 | 53.06 | 7,451,362 | +0.09(+0.17%) |
Jan 30, 2013 | 53.03 | 53.17 | 52.73 | 52.97 | 9,974,248 | -0.20(-0.37%) |
Jan 29, 2013 | 53.32 | 53.38 | 52.71 | 53.16 | 7,907,324 | -0.36(-0.68%) |
Jan 28, 2013 | 53.45 | 53.72 | 53.27 | 53.53 | 7,244,546 | -0.02(-0.04%) |
Jan 25, 2013 | 52.98 | 53.73 | 52.79 | 53.55 | 8,064,891 | +0.42(+0.80%) |
Jan 24, 2013 | 53.20 | 54.03 | 53.10 | 53.13 | 13,819,159 | +0.00(+0.00%) |
Jan 23, 2013 | 52.05 | 53.33 | 51.97 | 53.13 | 14,057,516 | +1.20(+2.31%) |
Jan 22, 2013 | 51.59 | 51.99 | 51.38 | 51.92 | 6,738,156 | +0.38(+0.75%) |
Jan 18, 2013 | 51.44 | 51.54 | 51.02 | 51.54 | 8,623,976 | -0.07(-0.13%) |
Jan 17, 2013 | 51.05 | 51.89 | 51.05 | 51.61 | 10,289,528 | +0.87(+1.71%) |
Jan 16, 2013 | 50.07 | 50.99 | 50.02 | 50.74 | 7,486,132 | +0.43(+0.86%) |
Jan 15, 2013 | 49.70 | 50.37 | 49.66 | 50.31 | 7,412,773 | +0.49(+0.99%) |
Jan 14, 2013 | 49.63 | 50.05 | 49.41 | 49.82 | 9,453,254 | +0.01(+0.02%) |
Jan 11, 2013 | 50.04 | 50.24 | 49.68 | 49.81 | 7,259,927 | -0.21(-0.41%) |
Jan 10, 2013 | 50.09 | 50.46 | 49.82 | 50.01 | 8,223,530 | +0.01(+0.02%) |
Jan 09, 2013 | 50.15 | 50.71 | 49.98 | 50.00 | 8,519,193 | +0.02(+0.04%) |
Jan 08, 2013 | 50.10 | 50.39 | 49.80 | 49.98 | 8,774,248 | -0.21(-0.41%) |
Jan 07, 2013 | 50.97 | 50.97 | 49.89 | 50.19 | 9,619,160 | -1.20(-2.34%) |
Jan 04, 2013 | 50.59 | 51.54 | 50.55 | 51.39 | 8,881,610 | +0.97(+1.91%) |
Jan 03, 2013 | 50.27 | 50.55 | 50.06 | 50.43 | 7,683,965 | +0.11(+0.22%) |
Jan 02, 2013 | 50.02 | 50.32 | 49.87 | 50.32 | 11,856,106 | +1.29(+2.63%) |
Dec 31, 2012 | 48.14 | 49.04 | 48.05 | 49.03 | 10,372,643 | +0.63(+1.30%) |
Dec 28, 2012 | 48.60 | 48.94 | 48.27 | 48.40 | 7,094,665 | -0.37(-0.77%) |
Dec 27, 2012 | 49.04 | 49.24 | 48.15 | 48.77 | 7,056,035 | -0.32(-0.64%) |
Dec 26, 2012 | 49.09 | 49.22 | 48.69 | 49.09 | 4,265,302 | -0.03(-0.06%) |
Dec 24, 2012 | 49.16 | 49.43 | 49.08 | 49.12 | 2,815,321 | -0.12(-0.24%) |
Dec 21, 2012 | 49.64 | 49.97 | 48.92 | 49.24 | 16,245,551 | -0.92(-1.83%) |
Dec 20, 2012 | 49.07 | 50.28 | 49.07 | 50.15 | 8,541,385 | +0.97(+1.98%) |
Dec 19, 2012 | 49.38 | 49.74 | 49.18 | 49.18 | 8,512,404 | -0.28(-0.56%) |
Dec 18, 2012 | 48.60 | 49.55 | 48.40 | 49.45 | 14,236,012 | +0.93(+1.91%) |
Dec 17, 2012 | 47.98 | 48.57 | 47.93 | 48.53 | 10,484,807 | +0.60(+1.25%) |
Dec 14, 2012 | 48.26 | 48.37 | 47.81 | 47.93 | 8,212,070 | -0.43(-0.90%) |
Dec 13, 2012 | 48.85 | 48.93 | 48.16 | 48.36 | 6,202,861 | -0.52(-1.07%) |
Dec 12, 2012 | 49.00 | 49.30 | 48.66 | 48.88 | 6,574,424 | +0.16(+0.32%) |
Dec 11, 2012 | 48.62 | 49.23 | 48.61 | 48.72 | 9,180,342 | +0.18(+0.37%) |
Dec 10, 2012 | 48.46 | 48.75 | 48.44 | 48.55 | 5,346,096 | +0.06(+0.12%) |
Dec 07, 2012 | 48.43 | 48.63 | 48.26 | 48.49 | 5,361,091 | +0.18(+0.37%) |
Dec 06, 2012 | 48.03 | 48.38 | 47.82 | 48.31 | 4,903,818 | -0.52(-1.07%) |
Dec 05, 2012 | 48.67 | 49.14 | 48.39 | 48.83 | 9,324,799 | +0.29(+0.59%) |