Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.13 | 68.70 | 68.70 | 68.70 | 8,463,873 | -0.53(-0.77%) |
Dec 30, 2013 | 69.12 | 69.23 | 68.80 | 69.23 | 5,824,366 | -0.04(-0.05%) |
Dec 27, 2013 | 69.58 | 69.72 | 69.14 | 69.27 | 4,681,934 | -0.14(-0.21%) |
Dec 26, 2013 | 69.00 | 69.41 | 68.83 | 69.41 | 4,611,760 | +0.36(+0.52%) |
Dec 24, 2013 | 69.14 | 69.30 | 68.89 | 69.05 | 4,196,246 | +0.02(+0.03%) |
Dec 23, 2013 | 69.42 | 69.51 | 68.82 | 69.03 | 7,081,581 | -0.05(-0.07%) |
Dec 20, 2013 | 69.09 | 69.57 | 68.97 | 69.07 | 15,019,263 | +0.08(+0.12%) |
Dec 19, 2013 | 69.30 | 69.30 | 68.56 | 68.99 | 9,738,842 | -0.49(-0.71%) |
Dec 18, 2013 | 68.22 | 69.50 | 67.33 | 69.48 | 12,901,292 | +1.48(+2.18%) |
Dec 17, 2013 | 68.48 | 68.50 | 67.88 | 68.00 | 11,662,306 | -0.53(-0.78%) |
Dec 16, 2013 | 68.57 | 69.24 | 68.37 | 68.53 | 8,813,293 | +0.02(+0.02%) |
Dec 13, 2013 | 68.55 | 68.89 | 68.31 | 68.52 | 10,545,464 | +0.14(+0.21%) |
Dec 12, 2013 | 69.61 | 69.65 | 68.31 | 68.37 | 16,377,715 | -1.46(-2.09%) |
Dec 11, 2013 | 70.80 | 70.84 | 69.78 | 69.84 | 12,564,287 | -0.77(-1.09%) |
Dec 10, 2013 | 70.94 | 71.10 | 70.47 | 70.61 | 9,568,296 | -0.22(-0.32%) |
Dec 09, 2013 | 70.72 | 70.86 | 70.28 | 70.83 | 9,298,818 | +0.00(+0.00%) |
Dec 06, 2013 | 70.20 | 70.86 | 70.07 | 70.83 | 9,706,845 | +1.10(+1.58%) |
Dec 05, 2013 | 70.07 | 70.23 | 69.50 | 69.73 | 11,540,158 | -0.50(-0.71%) |
Dec 04, 2013 | 70.32 | 70.69 | 69.85 | 70.23 | 8,268,687 | -0.25(-0.36%) |
Dec 03, 2013 | 70.65 | 70.71 | 70.14 | 70.48 | 12,071,836 | -0.23(-0.33%) |
Dec 02, 2013 | 70.81 | 71.00 | 70.48 | 70.71 | 7,768,812 | -0.28(-0.40%) |
Nov 29, 2013 | 71.43 | 71.63 | 70.83 | 71.00 | 5,475,472 | -0.24(-0.34%) |
Nov 27, 2013 | 71.51 | 71.53 | 70.96 | 71.24 | 6,138,073 | -0.06(-0.08%) |
Nov 26, 2013 | 71.69 | 71.91 | 71.23 | 71.30 | 9,663,103 | -0.43(-0.60%) |
Nov 25, 2013 | 71.62 | 72.00 | 71.31 | 71.73 | 8,492,400 | +0.29(+0.40%) |
Nov 22, 2013 | 70.80 | 71.69 | 70.80 | 71.44 | 8,615,925 | +0.53(+0.75%) |
Nov 21, 2013 | 71.10 | 71.32 | 70.79 | 70.91 | 9,043,645 | +0.04(+0.05%) |
Nov 20, 2013 | 70.71 | 71.11 | 70.51 | 70.87 | 9,500,568 | +0.22(+0.31%) |
Nov 19, 2013 | 70.22 | 70.70 | 70.01 | 70.66 | 8,892,052 | +0.42(+0.59%) |
Nov 18, 2013 | 70.28 | 70.46 | 70.02 | 70.24 | 11,386,225 | -0.07(-0.10%) |
Nov 15, 2013 | 69.74 | 70.31 | 69.68 | 70.31 | 9,490,129 | +0.35(+0.50%) |
Nov 14, 2013 | 69.57 | 70.12 | 69.57 | 69.95 | 9,458,376 | +0.43(+0.62%) |
Nov 13, 2013 | 69.54 | 69.60 | 68.76 | 69.52 | 12,018,885 | -0.16(-0.24%) |
Nov 12, 2013 | 70.00 | 70.08 | 69.27 | 69.69 | 10,256,645 | -0.54(-0.77%) |
Nov 11, 2013 | 69.99 | 70.49 | 69.97 | 70.23 | 6,341,081 | +0.18(+0.26%) |
Nov 08, 2013 | 68.99 | 70.09 | 68.94 | 70.05 | 9,707,287 | +1.01(+1.47%) |
Nov 07, 2013 | 69.41 | 69.53 | 69.04 | 69.04 | 8,211,973 | -0.26(-0.38%) |
Nov 06, 2013 | 69.29 | 69.42 | 69.06 | 69.30 | 7,116,198 | +0.17(+0.25%) |
Nov 05, 2013 | 68.93 | 69.23 | 68.73 | 69.13 | 7,148,543 | -0.16(-0.24%) |
Nov 04, 2013 | 69.61 | 69.64 | 68.85 | 69.29 | 9,211,337 | -0.25(-0.36%) |
Nov 01, 2013 | 68.81 | 69.70 | 68.81 | 69.55 | 9,184,541 | +0.57(+0.82%) |
Oct 31, 2013 | 69.16 | 69.53 | 68.76 | 68.98 | 10,424,069 | -0.13(-0.19%) |
Oct 30, 2013 | 69.47 | 69.60 | 69.01 | 69.11 | 8,451,830 | -0.26(-0.38%) |
Oct 29, 2013 | 69.12 | 69.40 | 68.96 | 69.37 | 8,171,608 | +0.56(+0.81%) |
Oct 28, 2013 | 68.50 | 69.12 | 68.47 | 68.82 | 8,777,636 | +0.22(+0.33%) |
Oct 25, 2013 | 68.55 | 68.73 | 68.36 | 68.59 | 8,163,528 | -0.19(-0.28%) |
Oct 24, 2013 | 69.01 | 69.26 | 68.63 | 68.79 | 7,047,485 | +0.19(+0.27%) |
Oct 23, 2013 | 68.58 | 68.85 | 68.17 | 68.60 | 8,658,994 | -0.19(-0.28%) |
Oct 22, 2013 | 68.17 | 68.94 | 68.15 | 68.79 | 12,936,367 | +0.86(+1.27%) |
Oct 21, 2013 | 68.25 | 68.25 | 67.61 | 67.93 | 9,307,812 | -0.32(-0.47%) |
Oct 18, 2013 | 68.34 | 68.56 | 67.88 | 68.25 | 12,194,107 | -0.25(-0.37%) |
Oct 17, 2013 | 67.68 | 68.52 | 67.61 | 68.50 | 11,496,179 | +0.64(+0.94%) |
Oct 16, 2013 | 67.35 | 67.91 | 67.15 | 67.86 | 10,725,577 | +0.88(+1.31%) |
Oct 15, 2013 | 67.28 | 68.12 | 66.98 | 66.98 | 14,795,142 | +0.10(+0.14%) |
Oct 14, 2013 | 66.16 | 66.95 | 66.01 | 66.89 | 12,327,877 | +0.26(+0.39%) |
Oct 11, 2013 | 66.01 | 66.65 | 65.56 | 66.63 | 11,344,579 | +1.24(+1.90%) |
Oct 10, 2013 | 64.59 | 65.38 | 64.58 | 65.38 | 11,609,587 | +1.36(+2.12%) |
Oct 09, 2013 | 64.00 | 64.23 | 63.68 | 64.03 | 10,754,440 | +0.26(+0.41%) |
Oct 08, 2013 | 64.52 | 64.61 | 63.74 | 63.77 | 11,639,777 | -0.73(-1.13%) |
Oct 07, 2013 | 64.58 | 64.79 | 64.27 | 64.50 | 7,609,620 | -0.54(-0.82%) |
Oct 04, 2013 | 64.67 | 65.11 | 64.47 | 65.03 | 8,127,765 | +0.54(+0.84%) |
Oct 03, 2013 | 64.94 | 65.10 | 64.26 | 64.49 | 10,370,458 | -0.53(-0.81%) |
Oct 02, 2013 | 64.90 | 65.02 | 64.38 | 65.02 | 8,518,858 | -0.13(-0.21%) |
Oct 01, 2013 | 64.50 | 65.17 | 64.25 | 65.15 | 8,474,051 | +0.58(+0.90%) |
Sep 30, 2013 | 64.30 | 64.76 | 64.17 | 64.57 | 10,684,593 | -0.03(-0.05%) |
Sep 27, 2013 | 64.66 | 64.76 | 64.38 | 64.60 | 7,333,862 | -0.25(-0.39%) |
Sep 26, 2013 | 65.01 | 65.32 | 64.59 | 64.85 | 8,564,362 | -0.01(-0.01%) |
Sep 25, 2013 | 65.86 | 65.90 | 64.85 | 64.86 | 10,032,625 | -0.85(-1.29%) |
Sep 24, 2013 | 66.31 | 66.44 | 65.66 | 65.71 | 10,184,175 | -0.65(-0.98%) |
Sep 23, 2013 | 66.61 | 66.85 | 66.15 | 66.36 | 9,876,651 | -0.44(-0.66%) |
Sep 20, 2013 | 67.18 | 67.57 | 66.80 | 66.80 | 19,768,580 | -0.29(-0.43%) |
Sep 19, 2013 | 67.07 | 67.18 | 66.88 | 67.09 | 9,008,482 | +0.12(+0.18%) |
Sep 18, 2013 | 66.22 | 66.97 | 65.77 | 66.97 | 13,558,377 | +0.63(+0.95%) |
Sep 17, 2013 | 66.33 | 66.45 | 65.98 | 66.33 | 8,435,734 | +0.02(+0.03%) |
Sep 16, 2013 | 66.64 | 66.70 | 66.16 | 66.31 | 10,175,585 | +0.34(+0.52%) |
Sep 13, 2013 | 66.39 | 66.48 | 65.70 | 65.97 | 10,389,784 | -0.33(-0.49%) |
Sep 12, 2013 | 66.51 | 66.71 | 66.20 | 66.30 | 10,651,885 | -0.16(-0.25%) |
Sep 11, 2013 | 66.01 | 66.49 | 65.65 | 66.46 | 10,864,319 | +0.52(+0.79%) |
Sep 10, 2013 | 65.65 | 65.98 | 65.43 | 65.94 | 11,614,454 | +0.72(+1.11%) |
Sep 09, 2013 | 65.09 | 65.25 | 64.81 | 65.22 | 8,982,887 | +0.30(+0.46%) |
Sep 06, 2013 | 64.96 | 65.49 | 64.06 | 64.92 | 13,477,545 | +0.09(+0.14%) |
Sep 05, 2013 | 64.80 | 64.93 | 64.52 | 64.83 | 7,511,353 | +0.10(+0.16%) |
Sep 04, 2013 | 64.40 | 64.98 | 64.24 | 64.73 | 11,322,229 | +0.36(+0.56%) |
Sep 03, 2013 | 64.72 | 65.02 | 64.08 | 64.37 | 9,989,144 | +0.01(+0.01%) |
Aug 30, 2013 | 64.64 | 64.64 | 63.94 | 64.36 | 10,031,307 | -0.12(-0.18%) |
Aug 29, 2013 | 64.36 | 64.91 | 64.05 | 64.48 | 7,483,961 | +0.03(+0.05%) |
Aug 28, 2013 | 64.32 | 64.73 | 63.97 | 64.45 | 9,959,663 | +0.27(+0.42%) |
Aug 27, 2013 | 64.78 | 64.86 | 64.03 | 64.18 | 13,327,267 | -1.01(-1.55%) |
Aug 26, 2013 | 65.81 | 65.90 | 65.09 | 65.20 | 9,013,894 | -0.66(-1.00%) |
Aug 23, 2013 | 65.49 | 65.87 | 64.96 | 65.85 | 10,357,980 | +0.60(+0.92%) |
Aug 22, 2013 | 65.62 | 65.82 | 65.14 | 65.25 | 9,703,244 | -0.40(-0.61%) |
Aug 21, 2013 | 66.14 | 66.26 | 65.56 | 65.65 | 10,728,477 | -0.69(-1.04%) |
Aug 20, 2013 | 66.94 | 67.75 | 66.33 | 66.33 | 11,574,333 | -0.53(-0.80%) |
Aug 19, 2013 | 66.14 | 67.46 | 66.05 | 66.87 | 11,707,021 | +0.80(+1.21%) |
Aug 16, 2013 | 65.89 | 66.39 | 65.62 | 66.07 | 19,074,238 | -0.13(-0.20%) |
Aug 15, 2013 | 66.77 | 66.84 | 65.86 | 66.20 | 16,230,422 | -0.85(-1.27%) |
Aug 14, 2013 | 68.60 | 68.71 | 66.91 | 67.05 | 17,185,910 | -1.71(-2.48%) |
Aug 13, 2013 | 67.93 | 69.01 | 67.83 | 68.76 | 13,646,348 | +0.75(+1.10%) |
Aug 12, 2013 | 68.07 | 68.58 | 67.83 | 68.01 | 14,891,356 | -0.27(-0.39%) |
Aug 09, 2013 | 69.04 | 69.04 | 67.85 | 68.28 | 16,416,168 | -0.72(-1.05%) |
Aug 08, 2013 | 69.69 | 69.76 | 68.54 | 69.00 | 14,989,226 | -0.24(-0.34%) |
Aug 07, 2013 | 69.20 | 69.51 | 69.10 | 69.24 | 12,244,786 | -0.11(-0.16%) |
Aug 06, 2013 | 69.40 | 69.45 | 69.12 | 69.35 | 8,390,868 | +0.01(+0.01%) |
Aug 05, 2013 | 69.53 | 69.71 | 69.07 | 69.34 | 9,729,146 | -0.44(-0.63%) |
Aug 02, 2013 | 69.17 | 69.78 | 69.08 | 69.78 | 11,502,264 | +0.46(+0.66%) |
Aug 01, 2013 | 69.61 | 69.79 | 69.27 | 69.32 | 15,013,493 | +0.20(+0.29%) |
Jul 31, 2013 | 68.92 | 69.80 | 68.89 | 69.12 | 15,374,256 | +0.24(+0.35%) |
Jul 30, 2013 | 69.10 | 69.47 | 68.77 | 68.88 | 11,988,872 | -0.03(-0.04%) |
Jul 29, 2013 | 68.48 | 69.04 | 68.46 | 68.91 | 10,720,460 | +0.28(+0.41%) |
Jul 26, 2013 | 68.25 | 68.70 | 67.76 | 68.63 | 11,720,339 | +0.19(+0.28%) |
Jul 25, 2013 | 68.01 | 68.57 | 67.83 | 68.43 | 9,967,904 | +0.16(+0.23%) |
Jul 24, 2013 | 68.49 | 68.50 | 67.83 | 68.28 | 9,260,827 | -0.04(-0.06%) |
Jul 23, 2013 | 68.30 | 68.64 | 68.09 | 68.32 | 11,454,391 | +0.10(+0.15%) |
Jul 22, 2013 | 67.86 | 68.35 | 68.18 | 68.22 | 13,414,519 | +0.04(+0.05%) |
Jul 19, 2013 | 66.71 | 68.21 | 66.57 | 68.18 | 16,917,560 | +1.52(+2.28%) |
Jul 18, 2013 | 66.78 | 67.24 | 66.58 | 66.66 | 11,267,420 | +0.04(+0.06%) |
Jul 17, 2013 | 66.96 | 67.25 | 66.45 | 66.62 | 17,362,352 | -0.21(-0.31%) |
Jul 16, 2013 | 67.30 | 67.76 | 66.63 | 66.83 | 15,434,671 | +0.00(+0.00%) |
Jul 15, 2013 | 66.47 | 67.13 | 66.36 | 66.83 | 18,049,894 | +0.30(+0.46%) |
Jul 12, 2013 | 66.30 | 66.53 | 66.08 | 66.53 | 10,270,852 | +0.24(+0.36%) |
Jul 11, 2013 | 66.39 | 66.48 | 65.79 | 66.29 | 12,094,724 | +0.32(+0.48%) |
Jul 10, 2013 | 65.71 | 66.15 | 65.65 | 65.97 | 9,559,745 | +0.27(+0.40%) |
Jul 09, 2013 | 65.54 | 65.85 | 65.49 | 65.71 | 12,647,163 | +0.21(+0.33%) |
Jul 08, 2013 | 65.12 | 65.79 | 65.03 | 65.49 | 16,302,224 | +0.53(+0.82%) |
Jul 05, 2013 | 64.74 | 64.97 | 64.26 | 64.96 | 7,309,929 | +0.81(+1.26%) |
Jul 03, 2013 | 63.98 | 64.35 | 63.65 | 64.15 | 4,881,353 | +0.16(+0.24%) |
Jul 02, 2013 | 64.06 | 64.46 | 63.73 | 64.00 | 11,597,670 | -0.04(-0.07%) |
Jul 01, 2013 | 63.37 | 64.79 | 63.21 | 64.04 | 13,399,491 | +0.57(+0.90%) |
Jun 28, 2013 | 64.11 | 64.60 | 63.47 | 63.47 | 16,094,682 | -0.63(-0.98%) |
Jun 27, 2013 | 64.71 | 64.92 | 63.94 | 64.10 | 12,026,007 | -0.21(-0.32%) |
Jun 26, 2013 | 63.54 | 64.55 | 63.53 | 64.31 | 16,187,207 | +1.21(+1.92%) |
Jun 25, 2013 | 62.96 | 63.27 | 62.50 | 63.10 | 15,205,753 | +0.55(+0.87%) |
Jun 24, 2013 | 61.30 | 63.07 | 61.22 | 62.55 | 19,989,438 | +1.04(+1.69%) |
Jun 21, 2013 | 61.36 | 62.33 | 60.99 | 61.51 | 28,026,322 | +0.43(+0.70%) |
Jun 20, 2013 | 62.25 | 62.43 | 60.71 | 61.08 | 20,525,422 | -1.66(-2.64%) |
Jun 19, 2013 | 63.89 | 63.95 | 62.69 | 62.73 | 11,211,799 | -1.11(-1.74%) |
Jun 18, 2013 | 63.39 | 63.90 | 63.30 | 63.84 | 9,784,894 | +0.54(+0.85%) |
Jun 17, 2013 | 63.11 | 63.88 | 62.82 | 63.30 | 11,401,952 | +0.53(+0.85%) |
Jun 14, 2013 | 62.62 | 63.19 | 62.59 | 62.77 | 8,599,118 | +0.00(+0.00%) |
Jun 13, 2013 | 61.80 | 62.81 | 61.42 | 62.77 | 11,596,245 | +0.86(+1.40%) |
Jun 12, 2013 | 62.97 | 63.21 | 61.88 | 61.91 | 11,380,480 | -0.70(-1.12%) |
Jun 11, 2013 | 62.66 | 62.85 | 62.19 | 62.61 | 12,129,571 | -0.33(-0.53%) |
Jun 10, 2013 | 62.84 | 63.36 | 62.64 | 62.94 | 11,466,891 | +0.17(+0.27%) |
Jun 07, 2013 | 62.81 | 62.97 | 62.39 | 62.77 | 12,051,062 | +0.33(+0.53%) |
Jun 06, 2013 | 61.80 | 62.44 | 61.10 | 62.44 | 14,435,548 | +0.58(+0.93%) |
Jun 05, 2013 | 62.03 | 62.84 | 61.71 | 61.86 | 13,309,167 | -0.31(-0.50%) |
Jun 04, 2013 | 62.63 | 62.86 | 61.77 | 62.17 | 13,489,015 | -0.45(-0.72%) |
Jun 03, 2013 | 62.31 | 62.62 | 61.63 | 62.62 | 15,921,750 | +0.39(+0.63%) |
May 31, 2013 | 63.34 | 63.57 | 62.23 | 62.23 | 17,999,186 | -1.34(-2.10%) |
May 30, 2013 | 63.36 | 63.81 | 63.34 | 63.57 | 10,552,513 | +0.25(+0.40%) |
May 29, 2013 | 64.38 | 64.43 | 62.94 | 63.32 | 16,059,302 | -1.45(-2.24%) |
May 28, 2013 | 64.72 | 65.27 | 64.52 | 64.77 | 11,336,422 | +0.58(+0.91%) |
May 24, 2013 | 64.17 | 64.34 | 63.94 | 64.18 | 14,054,556 | -0.29(-0.45%) |
May 23, 2013 | 64.40 | 65.03 | 64.32 | 64.47 | 19,511,526 | -0.44(-0.67%) |
May 22, 2013 | 65.08 | 66.03 | 64.72 | 64.91 | 18,844,182 | -0.10(-0.15%) |
May 21, 2013 | 64.53 | 65.04 | 64.42 | 65.00 | 13,764,347 | +0.43(+0.66%) |
May 20, 2013 | 64.64 | 64.72 | 64.43 | 64.58 | 9,861,378 | -0.06(-0.09%) |
May 17, 2013 | 64.18 | 64.72 | 64.14 | 64.64 | 15,590,461 | +0.47(+0.73%) |
May 16, 2013 | 64.08 | 64.40 | 63.88 | 64.17 | 12,868,141 | -0.14(-0.22%) |
May 15, 2013 | 63.79 | 64.48 | 63.79 | 64.31 | 18,322,972 | +1.31(+2.09%) |
May 13, 2013 | 62.78 | 63.15 | 62.69 | 62.99 | 9,037,726 | +0.07(+0.10%) |
May 10, 2013 | 62.58 | 62.93 | 62.50 | 62.93 | 10,351,392 | +0.45(+0.72%) |
May 09, 2013 | 62.70 | 62.88 | 62.34 | 62.48 | 11,365,886 | -0.23(-0.36%) |
May 08, 2013 | 62.72 | 62.81 | 62.32 | 62.71 | 10,944,758 | -0.05(-0.08%) |
May 07, 2013 | 62.27 | 62.79 | 62.10 | 62.76 | 12,352,092 | +0.62(+1.00%) |
May 06, 2013 | 62.94 | 62.94 | 62.04 | 62.13 | 12,014,433 | -0.79(-1.25%) |
May 03, 2013 | 62.79 | 63.03 | 62.49 | 62.92 | 12,561,062 | +0.43(+0.69%) |
May 02, 2013 | 61.96 | 62.52 | 61.76 | 62.49 | 11,816,030 | +0.68(+1.10%) |
May 01, 2013 | 62.00 | 62.46 | 61.55 | 61.80 | 16,780,654 | -0.73(-1.17%) |
Apr 30, 2013 | 62.65 | 62.88 | 62.29 | 62.54 | 16,488,769 | -0.26(-0.41%) |
Apr 29, 2013 | 62.38 | 63.02 | 62.30 | 62.79 | 10,957,115 | +0.34(+0.54%) |
Apr 26, 2013 | 62.59 | 62.61 | 62.27 | 62.46 | 9,248,249 | -0.07(-0.12%) |
Apr 25, 2013 | 62.03 | 62.69 | 61.88 | 62.53 | 11,842,467 | +0.61(+0.98%) |
Apr 24, 2013 | 62.87 | 62.91 | 61.84 | 61.92 | 12,920,858 | -0.78(-1.24%) |
Apr 23, 2013 | 62.36 | 62.87 | 61.63 | 62.70 | 12,241,635 | +0.45(+0.73%) |
Apr 22, 2013 | 62.07 | 62.32 | 61.78 | 62.24 | 9,506,499 | +0.25(+0.40%) |
Apr 19, 2013 | 61.28 | 62.05 | 61.25 | 61.99 | 14,702,141 | +0.96(+1.57%) |
Apr 18, 2013 | 61.61 | 61.86 | 60.92 | 61.03 | 13,521,523 | -0.53(-0.86%) |
Apr 17, 2013 | 61.17 | 61.95 | 61.11 | 61.56 | 18,662,062 | +0.34(+0.55%) |
Apr 16, 2013 | 60.41 | 61.30 | 60.22 | 61.22 | 17,197,986 | +1.27(+2.12%) |
Apr 15, 2013 | 60.70 | 60.97 | 59.95 | 59.95 | 16,857,534 | -0.76(-1.24%) |
Apr 12, 2013 | 60.35 | 60.71 | 60.29 | 60.71 | 9,525,153 | +0.31(+0.51%) |
Apr 11, 2013 | 60.27 | 60.87 | 60.23 | 60.40 | 13,468,718 | +0.22(+0.37%) |
Apr 10, 2013 | 60.04 | 60.31 | 59.97 | 60.18 | 10,334,742 | +0.37(+0.61%) |
Apr 09, 2013 | 59.62 | 59.98 | 59.61 | 59.82 | 12,375,051 | +0.30(+0.51%) |
Apr 08, 2013 | 59.60 | 59.72 | 58.93 | 59.51 | 21,571,516 | -0.68(-1.13%) |
Apr 05, 2013 | 60.01 | 60.25 | 59.89 | 60.20 | 11,695,564 | -0.27(-0.45%) |
Apr 04, 2013 | 60.31 | 60.70 | 60.11 | 60.47 | 14,042,082 | +0.25(+0.41%) |
Apr 03, 2013 | 60.71 | 60.86 | 59.85 | 60.22 | 16,703,656 | -0.45(-0.75%) |
Apr 02, 2013 | 60.17 | 60.67 | 60.09 | 60.67 | 14,094,956 | +0.56(+0.93%) |
Apr 01, 2013 | 59.72 | 60.14 | 59.64 | 60.12 | 10,055,996 | +0.29(+0.49%) |
Mar 28, 2013 | 59.71 | 59.87 | 59.40 | 59.82 | 15,448,172 | +0.19(+0.32%) |
Mar 27, 2013 | 59.11 | 59.69 | 58.90 | 59.63 | 14,586,713 | +0.31(+0.52%) |
Mar 26, 2013 | 58.65 | 59.35 | 58.59 | 59.32 | 17,284,848 | +0.86(+1.47%) |
Mar 25, 2013 | 58.58 | 58.66 | 58.31 | 58.47 | 13,105,978 | -0.04(-0.08%) |
Mar 22, 2013 | 58.05 | 58.51 | 57.98 | 58.51 | 9,374,314 | +0.54(+0.92%) |
Mar 21, 2013 | 58.05 | 58.33 | 57.80 | 57.97 | 11,497,843 | -0.32(-0.55%) |
Mar 20, 2013 | 58.10 | 58.41 | 58.09 | 58.30 | 10,904,646 | +0.43(+0.75%) |
Mar 19, 2013 | 57.95 | 58.03 | 57.60 | 57.86 | 9,670,476 | +0.04(+0.06%) |
Mar 18, 2013 | 57.76 | 58.11 | 57.75 | 57.83 | 10,910,336 | -0.28(-0.48%) |
Mar 15, 2013 | 57.69 | 58.14 | 57.69 | 58.11 | 24,943,706 | +0.07(+0.11%) |
Mar 14, 2013 | 57.72 | 58.04 | 57.59 | 58.04 | 13,832,004 | +0.40(+0.70%) |
Mar 13, 2013 | 57.61 | 57.72 | 57.38 | 57.64 | 10,880,712 | -0.01(-0.01%) |
Mar 12, 2013 | 57.60 | 57.74 | 57.39 | 57.64 | 11,980,712 | +0.09(+0.15%) |
Mar 11, 2013 | 57.17 | 57.61 | 57.12 | 57.56 | 12,003,447 | +0.18(+0.32%) |
Mar 08, 2013 | 57.12 | 57.39 | 57.01 | 57.37 | 11,659,872 | +0.32(+0.57%) |
Mar 07, 2013 | 56.95 | 57.20 | 56.93 | 57.05 | 10,898,114 | +0.26(+0.47%) |
Mar 06, 2013 | 57.01 | 57.04 | 56.66 | 56.78 | 11,633,190 | -0.20(-0.35%) |
Mar 05, 2013 | 56.91 | 57.02 | 56.82 | 56.98 | 12,809,992 | +0.34(+0.60%) |
Mar 04, 2013 | 56.30 | 56.70 | 56.30 | 56.65 | 17,210,432 | +0.37(+0.65%) |
Mar 01, 2013 | 55.61 | 56.33 | 55.57 | 56.28 | 12,986,371 | +0.43(+0.78%) |
Feb 28, 2013 | 56.01 | 56.12 | 55.85 | 55.85 | 16,096,078 | -0.15(-0.28%) |
Feb 27, 2013 | 55.53 | 56.10 | 55.47 | 56.00 | 11,148,750 | +0.42(+0.75%) |
Feb 26, 2013 | 55.68 | 56.01 | 55.40 | 55.58 | 14,641,517 | +0.13(+0.24%) |
Feb 25, 2013 | 56.11 | 56.25 | 55.45 | 55.45 | 14,451,234 | -0.50(-0.89%) |
Feb 22, 2013 | 56.05 | 56.12 | 55.74 | 55.95 | 11,684,908 | -0.01(-0.01%) |
Feb 21, 2013 | 55.66 | 56.06 | 55.60 | 55.96 | 12,986,199 | +0.16(+0.29%) |
Feb 20, 2013 | 55.90 | 56.03 | 55.72 | 55.80 | 10,794,290 | -0.23(-0.40%) |
Feb 19, 2013 | 55.34 | 56.05 | 55.29 | 56.02 | 13,391,227 | +0.58(+1.05%) |
Feb 15, 2013 | 55.12 | 55.44 | 54.97 | 55.44 | 14,464,601 | +0.25(+0.46%) |
Feb 14, 2013 | 54.96 | 55.39 | 54.87 | 55.18 | 13,300,571 | +0.11(+0.20%) |
Feb 13, 2013 | 55.17 | 55.23 | 54.86 | 55.08 | 11,010,427 | -0.10(-0.18%) |
Feb 12, 2013 | 54.90 | 55.22 | 54.90 | 55.18 | 10,438,790 | +0.28(+0.52%) |
Feb 11, 2013 | 54.80 | 54.96 | 54.63 | 54.89 | 7,826,396 | -0.05(-0.09%) |
Feb 08, 2013 | 54.72 | 55.04 | 54.40 | 54.94 | 11,201,059 | +0.31(+0.56%) |
Feb 07, 2013 | 54.46 | 54.74 | 54.36 | 54.64 | 13,460,382 | -0.24(-0.44%) |
Feb 06, 2013 | 54.28 | 54.88 | 54.25 | 54.88 | 16,600,557 | +0.93(+1.73%) |
Feb 04, 2013 | 53.55 | 54.05 | 53.55 | 53.95 | 12,639,545 | -0.05(-0.09%) |
Feb 01, 2013 | 53.97 | 54.17 | 53.92 | 54.00 | 13,764,403 | +0.19(+0.35%) |
Jan 31, 2013 | 53.92 | 54.13 | 53.71 | 53.81 | 14,359,332 | -0.12(-0.23%) |
Jan 30, 2013 | 54.19 | 54.45 | 53.87 | 53.93 | 12,702,230 | -0.23(-0.43%) |
Jan 29, 2013 | 53.63 | 54.32 | 53.60 | 54.17 | 17,019,298 | +0.58(+1.07%) |
Jan 28, 2013 | 53.84 | 53.87 | 53.45 | 53.59 | 12,942,148 | -0.22(-0.41%) |
Jan 25, 2013 | 53.23 | 53.82 | 53.18 | 53.81 | 14,316,759 | +0.60(+1.12%) |
Jan 24, 2013 | 53.11 | 53.31 | 53.02 | 53.21 | 12,871,637 | +0.18(+0.34%) |
Jan 23, 2013 | 52.79 | 53.07 | 52.75 | 53.03 | 13,950,695 | +0.12(+0.22%) |
Jan 22, 2013 | 53.08 | 53.29 | 52.72 | 52.91 | 15,724,764 | -0.39(-0.74%) |
Jan 18, 2013 | 53.07 | 53.31 | 52.99 | 53.31 | 18,634,278 | +0.24(+0.45%) |
Jan 17, 2013 | 53.05 | 53.15 | 52.68 | 53.07 | 14,523,081 | +0.23(+0.44%) |
Jan 16, 2013 | 52.60 | 53.00 | 52.59 | 52.83 | 12,061,448 | +0.15(+0.29%) |
Jan 15, 2013 | 52.59 | 52.73 | 52.45 | 52.68 | 10,708,511 | -0.14(-0.26%) |
Jan 14, 2013 | 52.85 | 52.99 | 52.68 | 52.82 | 10,114,633 | +0.15(+0.29%) |
Jan 11, 2013 | 52.55 | 52.83 | 52.53 | 52.67 | 10,645,019 | +0.12(+0.22%) |
Jan 10, 2013 | 52.27 | 52.69 | 52.22 | 52.55 | 16,335,448 | +0.33(+0.64%) |
Jan 09, 2013 | 52.15 | 52.30 | 52.05 | 52.21 | 10,540,589 | +0.23(+0.45%) |
Jan 08, 2013 | 51.91 | 52.16 | 51.86 | 51.98 | 13,352,196 | +0.01(+0.01%) |
Jan 07, 2013 | 52.05 | 52.07 | 51.82 | 51.97 | 10,370,202 | -0.11(-0.21%) |
Jan 04, 2013 | 51.86 | 52.21 | 51.69 | 52.08 | 15,983,374 | +0.59(+1.14%) |
Jan 03, 2013 | 51.67 | 51.68 | 51.28 | 51.49 | 13,185,700 | -0.07(-0.14%) |