Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.10 | 67.04 | 67.04 | 67.04 | 791,301 | +0.25(+0.37%) |
Dec 30, 2013 | 66.26 | 66.91 | 66.18 | 66.79 | 756,792 | +0.53(+0.79%) |
Dec 27, 2013 | 66.44 | 66.79 | 65.98 | 66.26 | 784,871 | -0.17(-0.25%) |
Dec 26, 2013 | 66.40 | 66.69 | 66.03 | 66.43 | 634,495 | +0.02(+0.03%) |
Dec 24, 2013 | 66.57 | 66.65 | 66.07 | 66.42 | 331,835 | -0.12(-0.19%) |
Dec 23, 2013 | 66.59 | 66.88 | 66.04 | 66.54 | 1,169,035 | +0.36(+0.55%) |
Dec 20, 2013 | 65.22 | 66.81 | 65.22 | 66.18 | 1,348,483 | +0.39(+0.60%) |
Dec 19, 2013 | 65.73 | 66.11 | 65.55 | 65.78 | 769,387 | -0.08(-0.12%) |
Dec 18, 2013 | 64.72 | 65.92 | 64.35 | 65.86 | 1,607,831 | +1.11(+1.72%) |
Dec 17, 2013 | 64.99 | 65.21 | 64.39 | 64.75 | 1,169,352 | -0.36(-0.56%) |
Dec 16, 2013 | 64.98 | 65.34 | 64.52 | 65.12 | 1,093,322 | +0.46(+0.72%) |
Dec 13, 2013 | 65.02 | 65.12 | 63.59 | 64.65 | 1,579,355 | -0.38(-0.59%) |
Dec 12, 2013 | 65.47 | 65.47 | 64.34 | 65.04 | 1,862,145 | -0.67(-1.02%) |
Dec 11, 2013 | 65.62 | 66.35 | 65.53 | 65.70 | 1,584,384 | +0.20(+0.30%) |
Dec 10, 2013 | 65.70 | 65.71 | 65.00 | 65.51 | 969,047 | -0.26(-0.39%) |
Dec 09, 2013 | 65.86 | 66.18 | 65.40 | 65.77 | 741,332 | +0.16(+0.24%) |
Dec 06, 2013 | 65.34 | 65.83 | 65.28 | 65.61 | 939,738 | +0.87(+1.35%) |
Dec 05, 2013 | 64.98 | 65.23 | 64.64 | 64.73 | 1,257,256 | -0.33(-0.51%) |
Dec 04, 2013 | 65.79 | 65.95 | 64.58 | 65.06 | 2,560,504 | -1.24(-1.87%) |
Dec 03, 2013 | 66.35 | 66.65 | 65.77 | 66.30 | 1,993,977 | -0.35(-0.52%) |
Dec 02, 2013 | 66.75 | 67.01 | 66.26 | 66.65 | 1,277,204 | -0.07(-0.11%) |
Nov 29, 2013 | 66.99 | 67.44 | 66.69 | 66.72 | 669,271 | -0.26(-0.39%) |
Nov 27, 2013 | 66.72 | 67.13 | 66.29 | 66.98 | 1,271,310 | +0.16(+0.24%) |
Nov 26, 2013 | 66.26 | 67.16 | 66.25 | 66.82 | 1,549,015 | +0.85(+1.28%) |
Nov 25, 2013 | 66.51 | 66.77 | 65.84 | 65.97 | 1,054,310 | -0.61(-0.92%) |
Nov 22, 2013 | 65.77 | 66.59 | 65.73 | 66.58 | 1,986,429 | +0.89(+1.35%) |
Nov 21, 2013 | 65.24 | 65.75 | 65.01 | 65.70 | 1,270,222 | +0.63(+0.97%) |
Nov 20, 2013 | 64.70 | 65.61 | 64.36 | 65.07 | 1,437,998 | +0.66(+1.02%) |
Nov 19, 2013 | 64.52 | 64.77 | 64.19 | 64.41 | 1,247,248 | -0.27(-0.41%) |
Nov 18, 2013 | 65.35 | 65.41 | 64.49 | 64.67 | 1,063,249 | -0.72(-1.10%) |
Nov 15, 2013 | 65.00 | 65.39 | 64.38 | 65.39 | 1,746,293 | +0.20(+0.31%) |
Nov 14, 2013 | 64.85 | 65.39 | 64.81 | 65.19 | 1,236,216 | +0.36(+0.56%) |
Nov 13, 2013 | 62.37 | 64.88 | 62.37 | 64.83 | 2,554,196 | +2.09(+3.32%) |
Nov 12, 2013 | 62.65 | 63.09 | 62.61 | 62.74 | 1,064,128 | -0.20(-0.31%) |
Nov 11, 2013 | 62.80 | 63.17 | 62.73 | 62.93 | 1,049,644 | -0.05(-0.08%) |
Nov 08, 2013 | 62.27 | 63.02 | 62.07 | 62.99 | 1,189,157 | +0.57(+0.91%) |
Nov 07, 2013 | 63.30 | 63.55 | 62.33 | 62.42 | 1,541,601 | -0.83(-1.31%) |
Nov 06, 2013 | 62.81 | 63.30 | 62.63 | 63.25 | 1,444,621 | +0.44(+0.71%) |
Nov 05, 2013 | 61.56 | 63.03 | 61.51 | 62.80 | 1,720,745 | +0.54(+0.87%) |
Nov 04, 2013 | 62.44 | 62.86 | 61.84 | 62.26 | 2,010,546 | +0.18(+0.29%) |
Nov 01, 2013 | 62.76 | 62.97 | 61.49 | 62.08 | 4,447,689 | -0.91(-1.44%) |
Oct 31, 2013 | 65.07 | 66.24 | 62.93 | 62.99 | 3,416,718 | -0.37(-0.59%) |
Oct 30, 2013 | 64.80 | 64.90 | 63.18 | 63.36 | 2,050,938 | -1.27(-1.96%) |
Oct 29, 2013 | 63.81 | 64.76 | 63.57 | 64.63 | 2,119,236 | +1.11(+1.75%) |
Oct 28, 2013 | 63.66 | 63.73 | 63.28 | 63.52 | 1,844,912 | +0.04(+0.07%) |
Oct 25, 2013 | 63.58 | 63.89 | 63.11 | 63.48 | 1,156,999 | +0.11(+0.17%) |
Oct 24, 2013 | 63.56 | 63.76 | 63.17 | 63.37 | 1,181,935 | +0.11(+0.17%) |
Oct 23, 2013 | 63.41 | 63.60 | 63.01 | 63.26 | 1,040,666 | -0.59(-0.92%) |
Oct 22, 2013 | 63.53 | 64.17 | 63.30 | 63.85 | 1,375,470 | +0.76(+1.21%) |
Oct 21, 2013 | 63.93 | 63.96 | 62.57 | 63.09 | 1,422,024 | -0.87(-1.36%) |
Oct 18, 2013 | 63.78 | 64.04 | 63.57 | 63.96 | 1,885,434 | +0.30(+0.47%) |
Oct 17, 2013 | 62.97 | 63.77 | 62.46 | 63.65 | 1,481,182 | +0.64(+1.01%) |
Oct 16, 2013 | 62.93 | 63.29 | 62.58 | 63.01 | 1,738,222 | +0.44(+0.70%) |
Oct 15, 2013 | 63.19 | 63.32 | 62.49 | 62.58 | 2,125,123 | -1.02(-1.61%) |
Oct 14, 2013 | 62.64 | 63.60 | 62.64 | 63.60 | 1,180,974 | +0.57(+0.90%) |
Oct 11, 2013 | 62.59 | 63.05 | 62.12 | 63.03 | 1,962,530 | +0.34(+0.54%) |
Oct 10, 2013 | 61.70 | 62.71 | 61.67 | 62.70 | 1,659,449 | +1.65(+2.70%) |
Oct 09, 2013 | 61.12 | 61.30 | 60.58 | 61.04 | 1,717,546 | +0.05(+0.09%) |
Oct 08, 2013 | 61.59 | 61.81 | 60.95 | 60.99 | 1,864,606 | -0.51(-0.84%) |
Oct 07, 2013 | 61.52 | 61.78 | 61.25 | 61.51 | 1,433,018 | -0.61(-0.99%) |
Oct 04, 2013 | 61.68 | 62.34 | 61.54 | 62.12 | 1,846,262 | +0.48(+0.78%) |
Oct 03, 2013 | 62.33 | 62.42 | 61.45 | 61.64 | 1,018,170 | -0.86(-1.38%) |
Oct 02, 2013 | 62.39 | 62.53 | 61.70 | 62.50 | 1,110,640 | -0.08(-0.13%) |
Oct 01, 2013 | 62.05 | 62.62 | 61.99 | 62.58 | 1,121,375 | +0.53(+0.86%) |
Sep 30, 2013 | 62.29 | 62.93 | 61.94 | 62.05 | 1,853,722 | -0.46(-0.74%) |
Sep 27, 2013 | 62.57 | 62.68 | 62.15 | 62.51 | 1,015,287 | -0.28(-0.45%) |
Sep 26, 2013 | 63.16 | 63.51 | 62.58 | 62.79 | 1,172,879 | -0.35(-0.56%) |
Sep 25, 2013 | 63.53 | 63.83 | 62.93 | 63.15 | 1,497,207 | -0.33(-0.52%) |
Sep 24, 2013 | 62.88 | 63.83 | 62.64 | 63.48 | 1,787,754 | +0.67(+1.06%) |
Sep 23, 2013 | 63.60 | 63.62 | 62.80 | 62.81 | 1,348,525 | -0.88(-1.38%) |
Sep 20, 2013 | 64.40 | 64.52 | 63.63 | 63.69 | 4,225,692 | -0.60(-0.94%) |
Sep 19, 2013 | 64.04 | 64.34 | 63.42 | 64.29 | 1,749,805 | +0.23(+0.36%) |
Sep 18, 2013 | 63.29 | 64.11 | 62.51 | 64.06 | 1,497,761 | +0.75(+1.18%) |
Sep 17, 2013 | 62.98 | 63.49 | 62.97 | 63.32 | 1,268,777 | +0.20(+0.31%) |
Sep 16, 2013 | 63.54 | 63.54 | 62.80 | 63.12 | 1,411,789 | +0.28(+0.44%) |
Sep 13, 2013 | 62.75 | 63.06 | 62.42 | 62.85 | 1,389,373 | +0.42(+0.67%) |
Sep 12, 2013 | 61.98 | 62.65 | 61.73 | 62.43 | 1,564,231 | +0.57(+0.92%) |
Sep 11, 2013 | 61.11 | 61.87 | 60.97 | 61.86 | 1,578,241 | +0.64(+1.04%) |
Sep 10, 2013 | 61.73 | 61.80 | 60.88 | 61.22 | 1,775,302 | -0.46(-0.75%) |
Sep 09, 2013 | 60.79 | 61.69 | 60.79 | 61.68 | 2,054,767 | +1.70(+2.83%) |
Sep 06, 2013 | 59.91 | 60.42 | 59.22 | 59.99 | 1,560,271 | +0.19(+0.31%) |
Sep 05, 2013 | 59.85 | 60.30 | 59.62 | 59.80 | 1,306,103 | +0.05(+0.09%) |
Sep 04, 2013 | 58.90 | 59.92 | 58.60 | 59.75 | 1,873,964 | +0.93(+1.58%) |
Sep 03, 2013 | 58.64 | 59.56 | 58.60 | 58.82 | 1,925,681 | +0.80(+1.38%) |
Aug 30, 2013 | 58.14 | 58.25 | 57.69 | 58.02 | 941,273 | -0.01(-0.02%) |
Aug 29, 2013 | 57.46 | 58.46 | 57.21 | 58.03 | 1,659,594 | -0.01(-0.02%) |
Aug 28, 2013 | 57.95 | 58.24 | 57.37 | 58.03 | 2,089,118 | -0.07(-0.12%) |
Aug 27, 2013 | 58.90 | 58.90 | 58.03 | 58.11 | 1,955,139 | -1.44(-2.42%) |
Aug 26, 2013 | 60.31 | 60.69 | 59.54 | 59.55 | 1,670,472 | -0.78(-1.29%) |
Aug 23, 2013 | 59.50 | 60.43 | 59.30 | 60.33 | 1,941,054 | +0.78(+1.31%) |
Aug 22, 2013 | 58.67 | 59.65 | 58.64 | 59.55 | 1,377,661 | +0.84(+1.43%) |
Aug 21, 2013 | 59.21 | 59.33 | 58.62 | 58.71 | 1,871,431 | -0.48(-0.81%) |
Aug 20, 2013 | 59.04 | 59.89 | 58.73 | 59.19 | 3,632,078 | +0.10(+0.16%) |
Aug 19, 2013 | 59.41 | 59.52 | 58.69 | 59.09 | 2,281,058 | -0.44(-0.74%) |
Aug 16, 2013 | 59.46 | 59.94 | 59.22 | 59.53 | 2,252,794 | -0.10(-0.16%) |
Aug 15, 2013 | 59.21 | 60.92 | 59.03 | 59.63 | 6,991,826 | +1.97(+3.42%) |
Aug 14, 2013 | 58.61 | 58.79 | 57.49 | 57.65 | 3,290,455 | -1.17(-1.99%) |
Aug 13, 2013 | 58.86 | 58.98 | 58.34 | 58.82 | 1,876,669 | -0.12(-0.20%) |
Aug 12, 2013 | 58.88 | 59.25 | 58.59 | 58.94 | 1,731,879 | -0.01(-0.02%) |
Aug 09, 2013 | 58.41 | 59.27 | 58.01 | 58.95 | 1,725,382 | +0.52(+0.89%) |
Aug 08, 2013 | 59.08 | 59.27 | 58.30 | 58.42 | 2,160,154 | -0.57(-0.96%) |
Aug 07, 2013 | 59.42 | 59.69 | 58.65 | 58.99 | 1,949,379 | -0.70(-1.17%) |
Aug 06, 2013 | 59.48 | 59.78 | 59.19 | 59.69 | 1,889,846 | +0.13(+0.22%) |
Aug 05, 2013 | 59.00 | 59.63 | 58.98 | 59.56 | 1,637,753 | +0.35(+0.58%) |
Aug 02, 2013 | 58.89 | 59.32 | 58.83 | 59.21 | 1,654,123 | +0.09(+0.15%) |
Aug 01, 2013 | 58.54 | 59.32 | 58.34 | 59.12 | 2,448,536 | +1.01(+1.74%) |
Jul 31, 2013 | 58.41 | 58.63 | 58.06 | 58.11 | 2,207,745 | +0.04(+0.08%) |
Jul 30, 2013 | 58.73 | 59.07 | 57.86 | 58.07 | 2,135,477 | -0.35(-0.61%) |
Jul 29, 2013 | 58.53 | 59.16 | 58.14 | 58.42 | 1,438,255 | -0.18(-0.30%) |
Jul 26, 2013 | 57.59 | 58.78 | 57.59 | 58.60 | 2,614,135 | +0.81(+1.39%) |
Jul 25, 2013 | 57.20 | 58.19 | 57.04 | 57.80 | 4,142,298 | +0.51(+0.90%) |
Jul 24, 2013 | 57.63 | 57.73 | 57.03 | 57.28 | 2,739,578 | -0.21(-0.37%) |
Jul 23, 2013 | 58.89 | 58.96 | 57.45 | 57.50 | 4,976,069 | -1.52(-2.58%) |
Jul 22, 2013 | 59.91 | 60.30 | 58.98 | 59.02 | 1,474,091 | -0.80(-1.33%) |
Jul 19, 2013 | 59.21 | 60.76 | 59.09 | 59.81 | 3,010,448 | +0.73(+1.24%) |
Jul 18, 2013 | 58.73 | 59.44 | 58.73 | 59.08 | 1,579,072 | +0.34(+0.57%) |
Jul 17, 2013 | 59.22 | 59.48 | 58.68 | 58.74 | 1,251,757 | -0.37(-0.63%) |
Jul 16, 2013 | 59.66 | 59.83 | 58.81 | 59.12 | 1,641,966 | -0.58(-0.98%) |
Jul 15, 2013 | 60.51 | 60.71 | 59.28 | 59.70 | 1,831,106 | -0.90(-1.49%) |
Jul 12, 2013 | 60.36 | 60.76 | 60.24 | 60.60 | 1,315,107 | +0.35(+0.59%) |
Jul 11, 2013 | 60.27 | 60.51 | 59.92 | 60.25 | 1,398,741 | +0.91(+1.54%) |
Jul 10, 2013 | 58.97 | 59.80 | 58.95 | 59.34 | 1,598,447 | +0.39(+0.66%) |
Jul 09, 2013 | 59.86 | 60.12 | 58.45 | 58.95 | 2,998,011 | -1.18(-1.96%) |
Jul 08, 2013 | 60.33 | 60.89 | 60.00 | 60.12 | 1,207,592 | -0.01(-0.01%) |
Jul 05, 2013 | 60.14 | 60.47 | 59.66 | 60.13 | 973,500 | +0.60(+1.01%) |
Jul 03, 2013 | 59.59 | 59.76 | 59.16 | 59.53 | 686,344 | -0.18(-0.30%) |
Jul 02, 2013 | 59.16 | 60.23 | 59.13 | 59.71 | 1,154,189 | +0.45(+0.76%) |
Jul 01, 2013 | 58.85 | 59.53 | 58.58 | 59.26 | 1,382,967 | +1.04(+1.78%) |
Jun 28, 2013 | 58.56 | 58.90 | 57.94 | 58.22 | 1,617,550 | -0.62(-1.05%) |
Jun 27, 2013 | 58.66 | 59.34 | 58.62 | 58.84 | 1,131,076 | +0.73(+1.26%) |
Jun 26, 2013 | 57.95 | 58.46 | 57.95 | 58.11 | 995,678 | +0.80(+1.39%) |
Jun 25, 2013 | 57.62 | 57.96 | 57.16 | 57.31 | 2,426,302 | +0.00(+0.00%) |
Jun 24, 2013 | 57.44 | 58.17 | 56.59 | 57.31 | 2,128,873 | -0.93(-1.60%) |
Jun 21, 2013 | 58.35 | 58.67 | 57.35 | 58.24 | 2,312,022 | +0.25(+0.43%) |
Jun 20, 2013 | 60.12 | 60.12 | 57.78 | 57.99 | 2,704,074 | -2.54(-4.20%) |
Jun 19, 2013 | 61.59 | 61.97 | 60.48 | 60.53 | 1,297,145 | -1.19(-1.92%) |
Jun 18, 2013 | 62.28 | 62.28 | 61.26 | 61.72 | 1,521,254 | -0.42(-0.68%) |
Jun 17, 2013 | 60.99 | 62.54 | 60.91 | 62.14 | 2,276,587 | +1.58(+2.62%) |
Jun 14, 2013 | 60.11 | 60.74 | 59.80 | 60.56 | 1,417,014 | +0.32(+0.53%) |
Jun 13, 2013 | 59.57 | 60.51 | 59.21 | 60.24 | 1,206,437 | +0.56(+0.93%) |
Jun 12, 2013 | 60.51 | 60.72 | 59.62 | 59.68 | 2,285,929 | -0.29(-0.49%) |
Jun 11, 2013 | 59.36 | 60.40 | 58.93 | 59.97 | 1,631,091 | +0.13(+0.22%) |
Jun 10, 2013 | 60.38 | 60.49 | 59.49 | 59.84 | 1,868,682 | -0.46(-0.76%) |
Jun 07, 2013 | 58.81 | 60.74 | 58.57 | 60.30 | 2,727,303 | +1.90(+3.26%) |
Jun 06, 2013 | 58.90 | 59.24 | 57.74 | 58.40 | 2,529,649 | -0.45(-0.77%) |
Jun 05, 2013 | 59.50 | 59.77 | 58.83 | 58.85 | 1,685,571 | -0.88(-1.47%) |
Jun 04, 2013 | 59.81 | 60.36 | 59.42 | 59.73 | 2,299,845 | -0.03(-0.04%) |
Jun 03, 2013 | 60.07 | 60.19 | 58.84 | 59.75 | 1,504,199 | -0.25(-0.41%) |
May 31, 2013 | 61.10 | 61.31 | 60.00 | 60.00 | 1,742,014 | -1.59(-2.59%) |
May 30, 2013 | 61.47 | 62.12 | 61.44 | 61.59 | 1,327,033 | +0.33(+0.53%) |
May 29, 2013 | 62.27 | 62.57 | 61.10 | 61.27 | 1,310,689 | -1.47(-2.34%) |
May 28, 2013 | 63.34 | 64.19 | 62.69 | 62.74 | 1,942,418 | +0.09(+0.14%) |
May 24, 2013 | 61.85 | 62.80 | 61.84 | 62.65 | 1,321,592 | +0.55(+0.88%) |
May 23, 2013 | 61.96 | 62.52 | 61.53 | 62.10 | 1,374,490 | +0.17(+0.27%) |
May 22, 2013 | 62.75 | 63.85 | 61.84 | 61.93 | 1,635,687 | -0.87(-1.38%) |
May 21, 2013 | 63.05 | 63.33 | 62.24 | 62.80 | 1,337,609 | -0.30(-0.48%) |
May 20, 2013 | 62.44 | 63.30 | 62.15 | 63.10 | 2,446,393 | +0.54(+0.86%) |
May 17, 2013 | 62.86 | 63.36 | 62.14 | 62.56 | 2,532,609 | +0.06(+0.10%) |
May 16, 2013 | 62.95 | 63.19 | 62.40 | 62.50 | 1,639,495 | -0.75(-1.19%) |
May 15, 2013 | 63.31 | 63.65 | 63.05 | 63.25 | 1,515,432 | +0.54(+0.86%) |
May 13, 2013 | 62.44 | 62.81 | 62.11 | 62.71 | 1,524,816 | -0.03(-0.04%) |
May 10, 2013 | 61.21 | 62.77 | 61.07 | 62.74 | 1,950,301 | +1.57(+2.57%) |
May 09, 2013 | 61.79 | 61.90 | 61.04 | 61.16 | 1,811,088 | -0.65(-1.06%) |
May 08, 2013 | 62.15 | 62.40 | 61.76 | 61.82 | 2,061,502 | -0.26(-0.43%) |
May 07, 2013 | 61.70 | 62.25 | 61.56 | 62.08 | 1,896,050 | +0.27(+0.44%) |
May 06, 2013 | 62.75 | 62.76 | 61.80 | 61.81 | 2,641,288 | -1.09(-1.73%) |
May 03, 2013 | 62.72 | 63.16 | 62.34 | 62.89 | 2,359,843 | +0.56(+0.89%) |
May 02, 2013 | 59.24 | 63.38 | 58.89 | 62.34 | 4,969,543 | +1.60(+2.63%) |
May 01, 2013 | 61.26 | 62.60 | 60.65 | 60.74 | 3,267,172 | -0.49(-0.81%) |
Apr 30, 2013 | 60.97 | 61.81 | 60.92 | 61.23 | 2,366,420 | +0.38(+0.62%) |
Apr 29, 2013 | 61.14 | 61.50 | 60.68 | 60.85 | 1,686,864 | +0.04(+0.06%) |
Apr 26, 2013 | 61.05 | 61.06 | 60.78 | 60.82 | 1,976,866 | -0.04(-0.07%) |
Apr 25, 2013 | 61.03 | 61.68 | 60.49 | 60.86 | 2,262,020 | +0.10(+0.16%) |
Apr 24, 2013 | 62.06 | 62.26 | 60.76 | 60.77 | 1,438,743 | -1.38(-2.22%) |
Apr 23, 2013 | 61.81 | 62.52 | 61.42 | 62.14 | 2,344,280 | +0.70(+1.14%) |
Apr 22, 2013 | 61.36 | 61.65 | 61.07 | 61.45 | 2,108,641 | -0.07(-0.11%) |
Apr 19, 2013 | 59.72 | 61.61 | 59.11 | 61.52 | 4,019,987 | +2.17(+3.66%) |
Apr 18, 2013 | 59.04 | 59.50 | 58.71 | 59.35 | 2,007,141 | +0.44(+0.75%) |
Apr 17, 2013 | 59.64 | 59.76 | 58.54 | 58.90 | 2,104,598 | -1.04(-1.74%) |
Apr 16, 2013 | 59.87 | 60.15 | 59.57 | 59.95 | 2,335,838 | +0.43(+0.73%) |
Apr 15, 2013 | 59.95 | 60.11 | 59.20 | 59.51 | 3,299,183 | -0.74(-1.23%) |
Apr 12, 2013 | 59.40 | 60.27 | 59.07 | 60.25 | 2,078,476 | +0.60(+1.01%) |
Apr 11, 2013 | 57.90 | 59.85 | 57.75 | 59.65 | 2,734,791 | +1.83(+3.16%) |
Apr 10, 2013 | 57.01 | 58.16 | 56.91 | 57.83 | 1,420,734 | +0.89(+1.57%) |
Apr 09, 2013 | 56.98 | 57.04 | 56.24 | 56.93 | 1,405,994 | +0.08(+0.14%) |
Apr 08, 2013 | 55.77 | 56.86 | 55.66 | 56.86 | 1,346,770 | +1.08(+1.93%) |
Apr 05, 2013 | 56.19 | 56.33 | 55.00 | 55.78 | 2,467,019 | -1.20(-2.11%) |
Apr 04, 2013 | 57.32 | 57.53 | 56.84 | 56.98 | 1,804,543 | -0.31(-0.54%) |
Apr 03, 2013 | 57.68 | 57.76 | 56.94 | 57.29 | 1,796,010 | -0.35(-0.61%) |
Apr 02, 2013 | 56.61 | 57.92 | 56.55 | 57.64 | 1,514,330 | +1.43(+2.54%) |
Apr 01, 2013 | 56.49 | 56.63 | 55.91 | 56.21 | 871,754 | -0.33(-0.58%) |
Mar 28, 2013 | 56.33 | 56.61 | 55.74 | 56.54 | 1,542,223 | +0.43(+0.77%) |
Mar 27, 2013 | 56.17 | 56.19 | 55.73 | 56.10 | 1,097,337 | -0.40(-0.70%) |
Mar 26, 2013 | 56.22 | 56.52 | 55.90 | 56.50 | 985,681 | +0.63(+1.12%) |
Mar 25, 2013 | 56.52 | 56.88 | 55.70 | 55.88 | 965,331 | -0.54(-0.95%) |
Mar 22, 2013 | 55.75 | 56.63 | 55.72 | 56.41 | 1,353,474 | +0.75(+1.35%) |
Mar 21, 2013 | 56.01 | 56.19 | 55.65 | 55.66 | 1,546,049 | -0.63(-1.11%) |
Mar 20, 2013 | 55.42 | 56.43 | 55.42 | 56.29 | 2,718,794 | +1.32(+2.41%) |
Mar 19, 2013 | 55.47 | 55.63 | 54.63 | 54.97 | 2,650,954 | -0.17(-0.30%) |
Mar 18, 2013 | 55.38 | 55.60 | 54.97 | 55.13 | 2,161,302 | -0.79(-1.42%) |
Mar 15, 2013 | 57.16 | 57.18 | 55.88 | 55.93 | 2,499,992 | -1.48(-2.58%) |
Mar 14, 2013 | 57.62 | 57.69 | 57.29 | 57.41 | 1,168,046 | +0.00(+0.00%) |
Mar 13, 2013 | 58.11 | 58.18 | 57.02 | 57.41 | 1,593,477 | -0.72(-1.23%) |
Mar 12, 2013 | 58.22 | 58.44 | 58.06 | 58.13 | 1,742,754 | +0.07(+0.12%) |
Mar 11, 2013 | 57.82 | 58.24 | 57.65 | 58.06 | 655,185 | +0.04(+0.08%) |
Mar 08, 2013 | 58.28 | 58.28 | 57.31 | 58.01 | 1,837,182 | -0.18(-0.30%) |
Mar 07, 2013 | 58.12 | 58.48 | 57.99 | 58.19 | 2,108,432 | -0.02(-0.03%) |
Mar 06, 2013 | 58.18 | 58.43 | 57.99 | 58.21 | 1,521,567 | +0.06(+0.11%) |
Mar 05, 2013 | 57.39 | 58.73 | 57.37 | 58.14 | 2,605,023 | +0.85(+1.48%) |
Mar 04, 2013 | 56.90 | 57.30 | 56.59 | 57.30 | 1,599,400 | +0.37(+0.65%) |
Mar 01, 2013 | 56.23 | 56.93 | 55.78 | 56.93 | 1,494,699 | +0.33(+0.58%) |
Feb 28, 2013 | 56.67 | 57.04 | 56.56 | 56.60 | 2,096,279 | +0.15(+0.27%) |
Feb 27, 2013 | 54.85 | 56.55 | 54.82 | 56.45 | 1,996,797 | +1.41(+2.57%) |
Feb 26, 2013 | 54.49 | 55.16 | 54.13 | 55.04 | 2,189,706 | +0.64(+1.19%) |
Feb 25, 2013 | 56.03 | 56.03 | 54.35 | 54.39 | 1,602,467 | -1.35(-2.42%) |
Feb 22, 2013 | 55.69 | 56.01 | 55.17 | 55.74 | 1,773,690 | +0.25(+0.44%) |
Feb 21, 2013 | 55.74 | 56.22 | 55.09 | 55.49 | 1,876,474 | -0.60(-1.07%) |
Feb 20, 2013 | 56.06 | 56.60 | 56.04 | 56.09 | 2,178,331 | +0.10(+0.17%) |
Feb 19, 2013 | 55.55 | 56.01 | 55.03 | 55.99 | 2,355,966 | +0.43(+0.78%) |
Feb 15, 2013 | 55.84 | 56.43 | 55.46 | 55.56 | 3,022,948 | -0.38(-0.68%) |
Feb 14, 2013 | 55.69 | 56.15 | 55.32 | 55.94 | 1,372,347 | +0.21(+0.38%) |
Feb 13, 2013 | 55.18 | 55.85 | 55.16 | 55.73 | 1,692,480 | +0.55(+1.01%) |
Feb 12, 2013 | 54.56 | 55.27 | 54.32 | 55.18 | 1,959,930 | +0.78(+1.44%) |
Feb 11, 2013 | 54.94 | 54.94 | 54.13 | 54.39 | 2,792,512 | -0.85(-1.55%) |
Feb 08, 2013 | 55.56 | 55.91 | 54.97 | 55.25 | 1,590,067 | -0.34(-0.62%) |
Feb 07, 2013 | 55.66 | 55.79 | 54.66 | 55.59 | 2,549,914 | -0.17(-0.30%) |
Feb 06, 2013 | 56.57 | 56.78 | 55.63 | 55.76 | 2,301,197 | +2.01(+3.73%) |
Feb 04, 2013 | 54.97 | 55.03 | 53.70 | 53.75 | 2,866,497 | -1.47(-2.66%) |
Feb 01, 2013 | 53.88 | 55.44 | 53.88 | 55.22 | 4,940,545 | +1.58(+2.94%) |
Jan 31, 2013 | 54.68 | 54.81 | 53.49 | 53.64 | 4,454,090 | -1.71(-3.09%) |
Jan 30, 2013 | 56.08 | 56.34 | 55.26 | 55.35 | 1,073,863 | -0.75(-1.33%) |
Jan 29, 2013 | 55.73 | 56.24 | 55.54 | 56.10 | 1,814,777 | +0.51(+0.92%) |
Jan 28, 2013 | 55.74 | 55.79 | 55.41 | 55.59 | 2,359,137 | -0.10(-0.17%) |
Jan 25, 2013 | 55.42 | 55.77 | 55.20 | 55.69 | 2,057,647 | +0.63(+1.14%) |
Jan 24, 2013 | 55.11 | 55.47 | 54.86 | 55.06 | 2,061,978 | +0.12(+0.22%) |
Jan 23, 2013 | 55.11 | 55.40 | 54.88 | 54.94 | 1,519,041 | -0.36(-0.65%) |
Jan 22, 2013 | 55.18 | 55.40 | 54.90 | 55.30 | 1,956,814 | -0.04(-0.06%) |
Jan 18, 2013 | 56.27 | 56.28 | 54.94 | 55.33 | 3,542,376 | -1.22(-2.15%) |
Jan 17, 2013 | 56.73 | 56.88 | 56.34 | 56.55 | 1,700,903 | +0.23(+0.41%) |
Jan 16, 2013 | 56.50 | 56.64 | 56.26 | 56.32 | 1,212,445 | -0.33(-0.57%) |
Jan 15, 2013 | 56.35 | 56.65 | 56.00 | 56.65 | 1,306,893 | +0.10(+0.17%) |
Jan 14, 2013 | 56.38 | 56.72 | 56.26 | 56.55 | 2,361,372 | +0.09(+0.16%) |
Jan 11, 2013 | 56.17 | 56.47 | 55.94 | 56.46 | 2,050,554 | +0.29(+0.52%) |
Jan 10, 2013 | 55.35 | 56.19 | 55.03 | 56.17 | 3,085,794 | +1.15(+2.10%) |
Jan 09, 2013 | 55.28 | 55.66 | 54.95 | 55.02 | 1,532,571 | -0.22(-0.40%) |
Jan 08, 2013 | 54.37 | 55.25 | 54.25 | 55.24 | 1,863,357 | +0.65(+1.19%) |
Jan 07, 2013 | 55.18 | 55.18 | 54.10 | 54.59 | 2,143,462 | -0.61(-1.10%) |
Jan 04, 2013 | 54.85 | 55.45 | 54.61 | 55.19 | 2,153,074 | +0.40(+0.74%) |
Jan 03, 2013 | 54.01 | 55.45 | 54.01 | 54.79 | 3,358,269 | +1.07(+2.00%) |