Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 72.40 | 72.70 | 72.70 | 72.70 | 744,924 | +0.43(+0.59%) |
Dec 30, 2013 | 71.74 | 72.37 | 71.59 | 72.28 | 296,956 | +0.69(+0.97%) |
Dec 27, 2013 | 71.40 | 71.78 | 71.13 | 71.58 | 1,037,191 | +0.08(+0.11%) |
Dec 26, 2013 | 71.12 | 71.63 | 71.12 | 71.51 | 274,210 | +0.47(+0.66%) |
Dec 24, 2013 | 70.80 | 71.19 | 70.64 | 71.04 | 177,307 | +0.26(+0.37%) |
Dec 23, 2013 | 70.44 | 70.81 | 70.37 | 70.78 | 377,208 | +0.53(+0.76%) |
Dec 20, 2013 | 69.85 | 70.42 | 69.85 | 70.25 | 933,195 | +0.53(+0.75%) |
Dec 19, 2013 | 68.98 | 69.82 | 68.91 | 69.72 | 1,799,881 | +1.06(+1.54%) |
Dec 18, 2013 | 68.23 | 69.05 | 67.75 | 68.66 | 800,398 | +0.58(+0.86%) |
Dec 17, 2013 | 67.84 | 68.11 | 67.51 | 68.08 | 761,622 | -0.63(-0.91%) |
Dec 16, 2013 | 68.41 | 68.74 | 68.23 | 68.71 | 774,137 | +1.03(+1.53%) |
Dec 13, 2013 | 67.61 | 67.70 | 67.23 | 67.67 | 553,516 | +0.17(+0.25%) |
Dec 12, 2013 | 67.29 | 67.59 | 67.07 | 67.50 | 1,056,131 | -0.41(-0.60%) |
Dec 11, 2013 | 68.46 | 68.46 | 67.77 | 67.91 | 643,854 | -0.01(-0.01%) |
Dec 10, 2013 | 68.23 | 68.54 | 67.83 | 67.92 | 1,149,216 | -0.83(-1.20%) |
Dec 09, 2013 | 68.58 | 68.80 | 68.39 | 68.75 | 1,023,858 | +0.15(+0.22%) |
Dec 06, 2013 | 68.26 | 68.88 | 68.22 | 68.60 | 2,646,750 | +0.68(+1.01%) |
Dec 05, 2013 | 67.64 | 68.09 | 67.60 | 67.91 | 721,958 | +0.11(+0.16%) |
Dec 04, 2013 | 67.04 | 67.87 | 66.91 | 67.80 | 849,964 | -0.30(-0.44%) |
Dec 03, 2013 | 67.95 | 68.30 | 67.70 | 68.10 | 689,066 | -0.06(-0.09%) |
Dec 02, 2013 | 68.53 | 68.55 | 68.09 | 68.16 | 439,971 | -0.85(-1.23%) |
Nov 29, 2013 | 69.11 | 69.39 | 68.70 | 69.01 | 687,411 | -0.55(-0.79%) |
Nov 27, 2013 | 69.36 | 69.71 | 69.28 | 69.56 | 799,109 | +0.71(+1.03%) |
Nov 26, 2013 | 68.51 | 69.11 | 68.46 | 68.86 | 663,752 | +0.19(+0.28%) |
Nov 25, 2013 | 68.78 | 69.01 | 68.60 | 68.66 | 1,361,892 | +0.07(+0.10%) |
Nov 22, 2013 | 68.04 | 68.60 | 67.89 | 68.60 | 1,752,484 | +0.48(+0.71%) |
Nov 21, 2013 | 67.86 | 68.15 | 67.61 | 68.11 | 763,246 | +0.34(+0.50%) |
Nov 20, 2013 | 68.59 | 68.74 | 67.71 | 67.77 | 724,125 | -0.66(-0.96%) |
Nov 19, 2013 | 68.66 | 68.85 | 68.26 | 68.43 | 1,178,458 | +0.06(+0.09%) |
Nov 18, 2013 | 68.91 | 68.91 | 68.36 | 68.37 | 1,503,112 | -0.50(-0.73%) |
Nov 15, 2013 | 68.07 | 68.96 | 67.99 | 68.87 | 1,905,016 | +1.51(+2.24%) |
Nov 14, 2013 | 67.15 | 67.56 | 66.84 | 67.36 | 936,117 | +0.12(+0.17%) |
Nov 13, 2013 | 66.19 | 67.27 | 66.00 | 67.25 | 717,371 | +0.65(+0.98%) |
Nov 12, 2013 | 67.05 | 67.16 | 66.24 | 66.59 | 1,210,361 | -1.14(-1.69%) |
Nov 11, 2013 | 66.56 | 68.00 | 66.44 | 67.74 | 1,923,236 | +1.64(+2.49%) |
Nov 08, 2013 | 65.36 | 66.11 | 65.09 | 66.09 | 1,344,538 | +0.43(+0.65%) |
Nov 07, 2013 | 65.79 | 66.24 | 65.41 | 65.67 | 1,530,193 | -0.46(-0.69%) |
Nov 06, 2013 | 66.09 | 66.46 | 65.75 | 66.13 | 1,361,013 | +1.23(+1.90%) |
Nov 05, 2013 | 64.64 | 65.17 | 64.32 | 64.89 | 904,616 | -0.63(-0.96%) |
Nov 04, 2013 | 65.18 | 65.55 | 65.08 | 65.52 | 416,107 | +0.61(+0.94%) |
Nov 01, 2013 | 65.19 | 65.41 | 64.76 | 64.91 | 975,350 | -0.46(-0.70%) |
Oct 31, 2013 | 65.75 | 65.82 | 65.33 | 65.37 | 823,703 | -0.38(-0.57%) |
Oct 30, 2013 | 66.24 | 66.44 | 65.48 | 65.74 | 845,994 | -0.24(-0.37%) |
Oct 29, 2013 | 66.54 | 66.66 | 65.99 | 65.99 | 892,702 | -0.58(-0.88%) |
Oct 28, 2013 | 66.76 | 66.76 | 66.28 | 66.57 | 875,379 | +0.28(+0.43%) |
Oct 25, 2013 | 66.59 | 66.65 | 65.94 | 66.29 | 2,393,066 | +0.83(+1.26%) |
Oct 24, 2013 | 65.74 | 65.77 | 65.32 | 65.46 | 846,746 | -0.08(-0.11%) |
Oct 23, 2013 | 65.37 | 65.73 | 65.10 | 65.54 | 1,812,854 | -0.35(-0.53%) |
Oct 22, 2013 | 65.22 | 66.21 | 65.11 | 65.89 | 3,811,925 | +2.14(+3.35%) |
Oct 21, 2013 | 64.53 | 64.73 | 63.52 | 63.75 | 4,000,299 | +2.22(+3.61%) |
Oct 18, 2013 | 60.17 | 62.19 | 60.12 | 61.53 | 3,182,833 | +0.72(+1.18%) |
Oct 17, 2013 | 60.75 | 60.81 | 60.39 | 60.81 | 1,612,922 | -0.16(-0.26%) |
Oct 16, 2013 | 60.49 | 61.00 | 60.42 | 60.97 | 1,241,440 | +0.63(+1.04%) |
Oct 15, 2013 | 60.48 | 60.79 | 60.34 | 60.35 | 1,333,897 | -0.89(-1.46%) |
Oct 14, 2013 | 60.97 | 61.34 | 60.85 | 61.24 | 750,514 | -0.29(-0.47%) |
Oct 11, 2013 | 61.21 | 61.54 | 60.78 | 61.53 | 1,750,389 | +1.28(+2.12%) |
Oct 10, 2013 | 60.50 | 60.60 | 59.99 | 60.25 | 1,487,317 | +0.72(+1.21%) |
Oct 09, 2013 | 59.29 | 59.58 | 58.57 | 59.54 | 1,513,048 | +0.35(+0.59%) |
Oct 08, 2013 | 59.67 | 59.72 | 59.16 | 59.19 | 1,119,030 | -0.44(-0.74%) |
Oct 07, 2013 | 59.99 | 60.10 | 59.56 | 59.63 | 1,735,937 | -1.64(-2.68%) |
Oct 04, 2013 | 61.31 | 61.46 | 61.15 | 61.27 | 746,381 | -0.57(-0.92%) |
Oct 03, 2013 | 62.24 | 62.25 | 61.51 | 61.84 | 611,565 | -0.55(-0.88%) |
Oct 02, 2013 | 62.06 | 62.39 | 61.49 | 62.39 | 1,003,494 | +0.76(+1.23%) |
Oct 01, 2013 | 61.61 | 62.08 | 61.41 | 61.63 | 1,374,962 | -0.04(-0.07%) |
Sep 30, 2013 | 61.66 | 61.84 | 61.46 | 61.67 | 1,147,688 | -0.37(-0.59%) |
Sep 27, 2013 | 62.21 | 62.46 | 61.96 | 62.04 | 1,965,495 | -0.20(-0.32%) |
Sep 26, 2013 | 62.36 | 62.53 | 62.01 | 62.24 | 1,241,208 | -0.56(-0.89%) |
Sep 25, 2013 | 62.94 | 63.30 | 62.71 | 62.80 | 1,402,041 | +0.74(+1.20%) |
Sep 24, 2013 | 62.22 | 62.45 | 61.96 | 62.06 | 971,383 | +0.38(+0.61%) |
Sep 23, 2013 | 61.81 | 61.98 | 61.41 | 61.68 | 1,597,640 | -0.07(-0.11%) |
Sep 20, 2013 | 62.75 | 62.92 | 61.69 | 61.75 | 1,900,682 | -0.78(-1.24%) |
Sep 19, 2013 | 63.17 | 63.17 | 62.36 | 62.52 | 1,339,235 | -0.29(-0.46%) |
Sep 18, 2013 | 61.35 | 62.97 | 61.22 | 62.82 | 1,419,260 | +1.47(+2.39%) |
Sep 17, 2013 | 60.99 | 61.35 | 60.75 | 61.35 | 662,210 | +0.52(+0.85%) |
Sep 16, 2013 | 61.34 | 61.20 | 60.64 | 60.83 | 980,108 | +0.23(+0.37%) |
Sep 13, 2013 | 60.91 | 60.92 | 60.43 | 60.60 | 860,815 | -0.72(-1.17%) |
Sep 12, 2013 | 61.12 | 61.45 | 60.97 | 61.32 | 1,410,864 | +0.75(+1.24%) |
Sep 11, 2013 | 60.06 | 60.57 | 59.96 | 60.57 | 1,019,406 | +0.12(+0.19%) |
Sep 10, 2013 | 60.47 | 60.64 | 60.20 | 60.45 | 873,204 | +0.42(+0.69%) |
Sep 09, 2013 | 59.14 | 60.05 | 59.11 | 60.04 | 1,219,083 | +1.22(+2.07%) |
Sep 06, 2013 | 58.85 | 59.14 | 58.53 | 58.82 | 1,787,992 | +0.19(+0.33%) |
Sep 05, 2013 | 58.55 | 59.20 | 58.16 | 58.63 | 3,607,527 | -1.19(-1.99%) |
Sep 04, 2013 | 59.34 | 60.15 | 59.22 | 59.82 | 1,906,826 | -0.63(-1.04%) |
Sep 03, 2013 | 60.90 | 61.08 | 60.12 | 60.45 | 1,440,676 | -1.14(-1.86%) |
Aug 30, 2013 | 61.94 | 62.00 | 61.47 | 61.59 | 559,718 | -0.42(-0.67%) |
Aug 29, 2013 | 62.08 | 62.35 | 61.95 | 62.01 | 724,919 | -0.43(-0.69%) |
Aug 28, 2013 | 62.26 | 62.73 | 62.25 | 62.44 | 980,503 | -0.56(-0.89%) |
Aug 27, 2013 | 63.75 | 63.92 | 62.88 | 63.00 | 942,292 | -1.16(-1.81%) |
Aug 26, 2013 | 64.44 | 64.63 | 64.16 | 64.16 | 502,811 | -0.03(-0.05%) |
Aug 23, 2013 | 63.91 | 64.22 | 63.73 | 64.19 | 849,933 | +0.93(+1.46%) |
Aug 22, 2013 | 63.13 | 63.44 | 63.09 | 63.27 | 563,650 | +0.69(+1.11%) |
Aug 21, 2013 | 63.05 | 63.22 | 62.43 | 62.57 | 1,205,179 | -0.54(-0.86%) |
Aug 20, 2013 | 63.22 | 63.43 | 62.82 | 63.12 | 1,376,099 | +0.10(+0.16%) |
Aug 19, 2013 | 63.53 | 63.57 | 62.95 | 63.02 | 1,457,483 | -0.13(-0.20%) |
Aug 16, 2013 | 63.27 | 63.47 | 62.92 | 63.14 | 1,581,037 | -0.09(-0.15%) |
Aug 15, 2013 | 63.03 | 63.34 | 62.53 | 63.23 | 1,745,213 | -0.36(-0.56%) |
Aug 14, 2013 | 63.42 | 63.89 | 63.23 | 63.59 | 1,069,976 | +1.02(+1.63%) |
Aug 13, 2013 | 62.18 | 62.68 | 61.95 | 62.57 | 489,037 | +0.56(+0.90%) |
Aug 12, 2013 | 61.73 | 62.06 | 61.73 | 62.01 | 882,923 | -0.37(-0.59%) |
Aug 09, 2013 | 62.53 | 62.78 | 62.25 | 62.38 | 800,910 | -0.38(-0.61%) |
Aug 08, 2013 | 62.68 | 62.86 | 62.44 | 62.77 | 971,399 | -0.23(-0.36%) |
Aug 07, 2013 | 62.65 | 63.07 | 62.61 | 62.99 | 1,399,958 | -0.28(-0.45%) |
Aug 06, 2013 | 63.85 | 63.88 | 63.10 | 63.27 | 1,332,334 | +0.63(+1.00%) |
Aug 05, 2013 | 62.47 | 62.72 | 62.38 | 62.65 | 904,073 | +0.23(+0.36%) |
Aug 02, 2013 | 62.04 | 62.68 | 61.92 | 62.42 | 989,435 | +0.62(+1.00%) |
Aug 01, 2013 | 61.68 | 61.89 | 61.33 | 61.81 | 1,104,983 | +0.99(+1.63%) |
Jul 31, 2013 | 61.32 | 61.39 | 60.71 | 60.81 | 1,614,986 | -0.30(-0.49%) |
Jul 30, 2013 | 61.84 | 61.84 | 60.97 | 61.11 | 891,011 | +0.19(+0.31%) |
Jul 29, 2013 | 60.96 | 61.10 | 60.76 | 60.92 | 754,787 | -0.56(-0.91%) |
Jul 26, 2013 | 61.12 | 61.51 | 60.80 | 61.48 | 1,113,846 | -0.23(-0.37%) |
Jul 25, 2013 | 61.14 | 61.76 | 61.00 | 61.71 | 2,652,060 | +0.67(+1.09%) |
Jul 24, 2013 | 61.47 | 61.47 | 60.98 | 61.04 | 2,328,251 | +0.53(+0.87%) |
Jul 23, 2013 | 60.81 | 60.84 | 60.41 | 60.51 | 1,844,293 | +0.12(+0.19%) |
Jul 22, 2013 | 60.48 | 60.77 | 60.21 | 60.40 | 3,867,134 | -0.35(-0.58%) |
Jul 19, 2013 | 60.80 | 61.30 | 60.66 | 60.75 | 3,965,032 | -0.91(-1.47%) |
Jul 18, 2013 | 62.97 | 63.02 | 61.05 | 61.66 | 6,044,933 | -1.68(-2.65%) |
Jul 17, 2013 | 63.49 | 63.74 | 62.99 | 63.33 | 1,771,191 | +0.18(+0.28%) |
Jul 16, 2013 | 63.00 | 63.16 | 62.72 | 63.16 | 1,386,293 | +0.53(+0.84%) |
Jul 15, 2013 | 63.06 | 63.11 | 62.41 | 62.63 | 1,635,543 | -0.08(-0.12%) |
Jul 12, 2013 | 62.47 | 62.76 | 61.99 | 62.71 | 1,317,167 | +0.50(+0.80%) |
Jul 11, 2013 | 61.51 | 62.30 | 61.22 | 62.21 | 1,397,981 | +2.33(+3.89%) |
Jul 10, 2013 | 59.95 | 60.17 | 59.70 | 59.88 | 2,050,753 | -0.08(-0.14%) |
Jul 09, 2013 | 60.25 | 60.25 | 59.92 | 59.96 | 1,278,602 | +0.15(+0.25%) |
Jul 08, 2013 | 59.70 | 59.98 | 59.58 | 59.81 | 1,738,176 | +0.77(+1.30%) |
Jul 05, 2013 | 58.75 | 59.04 | 58.37 | 59.04 | 1,814,568 | -0.04(-0.07%) |
Jul 03, 2013 | 59.29 | 59.43 | 58.97 | 59.09 | 1,450,379 | -0.95(-1.58%) |
Jul 02, 2013 | 60.00 | 60.59 | 59.76 | 60.04 | 4,012,854 | +0.70(+1.18%) |
Jul 01, 2013 | 60.66 | 60.78 | 59.28 | 59.34 | 3,353,362 | -1.43(-2.35%) |
Jun 28, 2013 | 61.21 | 61.24 | 60.42 | 60.76 | 2,789,168 | -2.31(-3.66%) |
Jun 27, 2013 | 63.03 | 63.22 | 62.65 | 63.07 | 1,907,149 | +0.77(+1.23%) |
Jun 26, 2013 | 62.10 | 62.67 | 62.06 | 62.31 | 1,907,325 | +1.63(+2.68%) |
Jun 25, 2013 | 60.27 | 60.70 | 59.41 | 60.68 | 2,650,441 | +1.07(+1.79%) |
Jun 24, 2013 | 59.39 | 59.79 | 59.29 | 59.61 | 3,047,280 | -1.08(-1.79%) |
Jun 21, 2013 | 60.90 | 60.99 | 60.00 | 60.70 | 3,690,426 | -1.51(-2.43%) |
Jun 20, 2013 | 62.86 | 62.93 | 61.81 | 62.21 | 1,952,660 | -1.50(-2.36%) |
Jun 19, 2013 | 64.32 | 64.73 | 63.57 | 63.71 | 1,644,664 | -0.68(-1.06%) |
Jun 18, 2013 | 64.28 | 64.62 | 64.11 | 64.39 | 1,254,114 | -0.10(-0.16%) |
Jun 17, 2013 | 64.68 | 64.88 | 64.13 | 64.49 | 1,166,857 | +1.18(+1.86%) |
Jun 14, 2013 | 63.70 | 64.03 | 63.26 | 63.32 | 898,985 | -0.73(-1.13%) |
Jun 13, 2013 | 63.25 | 64.13 | 63.20 | 64.04 | 1,412,708 | +0.55(+0.87%) |
Jun 12, 2013 | 64.28 | 64.29 | 63.40 | 63.49 | 1,097,868 | +0.07(+0.11%) |
Jun 11, 2013 | 63.67 | 64.02 | 63.35 | 63.42 | 793,697 | -1.28(-1.97%) |
Jun 10, 2013 | 64.46 | 64.81 | 63.99 | 64.70 | 986,653 | +1.01(+1.59%) |
Jun 07, 2013 | 63.25 | 64.04 | 63.03 | 63.69 | 1,811,788 | +0.50(+0.79%) |
Jun 06, 2013 | 63.27 | 63.47 | 62.54 | 63.19 | 1,829,806 | +0.89(+1.43%) |
Jun 05, 2013 | 62.24 | 62.82 | 62.12 | 62.30 | 3,427,913 | -0.13(-0.20%) |
Jun 04, 2013 | 62.83 | 62.99 | 62.16 | 62.42 | 2,089,743 | -0.03(-0.05%) |
Jun 03, 2013 | 62.58 | 62.58 | 61.93 | 62.46 | 2,240,036 | +1.18(+1.93%) |
May 31, 2013 | 62.11 | 62.52 | 61.27 | 61.27 | 1,572,572 | -1.44(-2.30%) |
May 30, 2013 | 62.60 | 63.13 | 62.58 | 62.71 | 2,024,653 | +0.24(+0.38%) |
May 29, 2013 | 62.65 | 62.86 | 62.25 | 62.48 | 1,122,314 | -0.84(-1.32%) |
May 28, 2013 | 64.06 | 64.19 | 62.95 | 63.31 | 1,522,065 | +0.94(+1.50%) |
May 24, 2013 | 63.39 | 63.47 | 62.18 | 62.38 | 3,548,239 | -1.92(-2.98%) |
May 23, 2013 | 64.17 | 64.63 | 64.00 | 64.29 | 814,228 | -0.42(-0.65%) |
May 22, 2013 | 65.63 | 66.36 | 64.52 | 64.71 | 989,485 | -0.71(-1.08%) |
May 21, 2013 | 65.35 | 65.87 | 65.12 | 65.42 | 1,287,847 | -0.69(-1.04%) |
May 20, 2013 | 66.50 | 66.41 | 65.49 | 66.11 | 2,082,488 | -0.39(-0.59%) |
May 17, 2013 | 65.93 | 66.65 | 65.84 | 66.50 | 2,282,087 | +0.12(+0.17%) |
May 16, 2013 | 66.97 | 67.47 | 66.36 | 66.39 | 1,512,740 | -1.18(-1.74%) |
May 15, 2013 | 67.37 | 67.80 | 67.31 | 67.57 | 1,053,700 | +0.09(+0.13%) |
May 13, 2013 | 67.85 | 67.94 | 67.41 | 67.47 | 685,707 | -0.25(-0.38%) |
May 10, 2013 | 67.60 | 67.94 | 67.25 | 67.73 | 1,395,998 | +0.41(+0.61%) |
May 09, 2013 | 67.59 | 67.75 | 67.08 | 67.32 | 875,591 | -0.72(-1.05%) |
May 08, 2013 | 67.99 | 68.35 | 67.65 | 68.03 | 1,514,744 | +0.71(+1.05%) |
May 07, 2013 | 67.63 | 67.68 | 67.06 | 67.33 | 796,326 | +0.62(+0.92%) |
May 06, 2013 | 66.86 | 67.20 | 66.56 | 66.71 | 646,738 | -0.25(-0.37%) |
May 03, 2013 | 65.86 | 67.17 | 65.81 | 66.96 | 1,638,478 | +2.26(+3.49%) |
May 02, 2013 | 64.55 | 64.89 | 64.45 | 64.70 | 1,577,523 | -0.15(-0.23%) |
May 01, 2013 | 65.63 | 65.95 | 64.73 | 64.84 | 877,391 | -0.81(-1.23%) |
Apr 30, 2013 | 64.87 | 65.65 | 64.75 | 65.65 | 1,081,800 | +0.87(+1.35%) |
Apr 29, 2013 | 64.29 | 64.95 | 64.21 | 64.78 | 1,222,500 | +0.67(+1.04%) |
Apr 26, 2013 | 63.83 | 64.30 | 64.07 | 64.11 | 982,198 | -0.53(-0.81%) |
Apr 25, 2013 | 64.30 | 64.93 | 64.28 | 64.64 | 1,272,595 | +0.90(+1.41%) |
Apr 24, 2013 | 63.06 | 64.06 | 62.90 | 63.74 | 1,784,680 | +1.72(+2.77%) |
Apr 23, 2013 | 61.63 | 62.32 | 61.60 | 62.02 | 2,038,824 | +0.62(+1.00%) |
Apr 22, 2013 | 61.77 | 61.80 | 60.94 | 61.41 | 2,445,256 | -0.35(-0.56%) |
Apr 19, 2013 | 62.46 | 63.02 | 61.47 | 61.75 | 5,326,727 | -2.55(-3.96%) |
Apr 18, 2013 | 63.97 | 64.66 | 63.26 | 64.30 | 2,805,291 | +1.09(+1.73%) |
Apr 17, 2013 | 64.00 | 64.00 | 62.88 | 63.21 | 2,270,892 | -1.64(-2.52%) |
Apr 16, 2013 | 64.75 | 64.92 | 64.08 | 64.84 | 1,431,213 | +1.99(+3.17%) |
Apr 15, 2013 | 63.52 | 63.71 | 62.85 | 62.85 | 2,105,845 | -1.28(-2.00%) |
Apr 12, 2013 | 63.71 | 64.28 | 63.64 | 64.14 | 2,631,886 | -0.74(-1.14%) |
Apr 11, 2013 | 63.68 | 64.96 | 63.59 | 64.88 | 2,868,723 | +0.70(+1.09%) |
Apr 10, 2013 | 63.43 | 64.33 | 63.41 | 64.18 | 1,548,377 | +0.15(+0.23%) |
Apr 09, 2013 | 63.82 | 64.39 | 63.31 | 64.03 | 2,033,672 | -0.05(-0.08%) |
Apr 08, 2013 | 64.38 | 64.62 | 63.94 | 64.08 | 1,534,120 | +0.16(+0.26%) |
Apr 05, 2013 | 64.33 | 64.48 | 63.67 | 63.92 | 2,435,101 | -1.54(-2.35%) |
Apr 04, 2013 | 65.60 | 66.05 | 64.75 | 65.45 | 1,457,680 | -0.52(-0.79%) |
Apr 03, 2013 | 66.71 | 66.82 | 65.76 | 65.97 | 1,203,713 | -0.45(-0.68%) |
Apr 02, 2013 | 66.15 | 66.78 | 66.15 | 66.42 | 1,733,170 | +0.56(+0.85%) |
Apr 01, 2013 | 66.29 | 66.33 | 65.64 | 65.86 | 890,375 | -0.35(-0.53%) |
Mar 28, 2013 | 65.37 | 66.33 | 65.26 | 66.22 | 2,283,500 | +1.12(+1.72%) |
Mar 27, 2013 | 64.70 | 65.21 | 64.40 | 65.10 | 2,014,772 | -0.90(-1.36%) |
Mar 26, 2013 | 65.54 | 66.00 | 65.19 | 66.00 | 1,236,789 | +0.34(+0.51%) |
Mar 25, 2013 | 67.07 | 67.28 | 65.47 | 65.66 | 1,457,771 | -0.97(-1.46%) |
Mar 22, 2013 | 66.67 | 67.07 | 66.27 | 66.63 | 1,976,929 | +0.26(+0.40%) |
Mar 21, 2013 | 66.66 | 67.00 | 66.32 | 66.37 | 2,613,370 | -2.03(-2.97%) |
Mar 20, 2013 | 68.62 | 68.72 | 68.12 | 68.40 | 658,413 | +0.49(+0.71%) |
Mar 19, 2013 | 68.48 | 68.72 | 67.31 | 67.91 | 1,030,688 | -0.31(-0.46%) |
Mar 18, 2013 | 68.01 | 68.80 | 67.92 | 68.22 | 1,019,822 | -1.32(-1.89%) |
Mar 15, 2013 | 69.51 | 69.59 | 69.00 | 69.54 | 1,147,265 | +0.01(+0.01%) |
Mar 14, 2013 | 68.77 | 69.61 | 68.59 | 69.53 | 1,125,163 | +1.60(+2.36%) |
Mar 13, 2013 | 68.10 | 68.26 | 67.79 | 67.93 | 536,094 | -0.22(-0.33%) |
Mar 12, 2013 | 68.93 | 68.94 | 67.99 | 68.15 | 612,358 | -0.30(-0.43%) |
Mar 11, 2013 | 68.18 | 68.63 | 68.07 | 68.45 | 793,199 | +0.03(+0.05%) |
Mar 08, 2013 | 68.17 | 68.54 | 67.86 | 68.41 | 1,055,361 | -0.19(-0.28%) |
Mar 07, 2013 | 68.79 | 69.09 | 68.45 | 68.60 | 1,518,004 | +0.62(+0.91%) |
Mar 06, 2013 | 68.18 | 68.40 | 67.49 | 67.98 | 1,754,521 | +0.67(+1.00%) |
Mar 05, 2013 | 66.51 | 67.62 | 66.50 | 67.31 | 1,670,158 | +1.60(+2.44%) |
Mar 04, 2013 | 65.12 | 65.81 | 64.98 | 65.71 | 743,612 | +1.02(+1.58%) |
Mar 01, 2013 | 64.33 | 64.90 | 63.90 | 64.69 | 948,642 | +0.39(+0.61%) |
Feb 28, 2013 | 64.67 | 64.90 | 64.26 | 64.29 | 970,807 | -0.33(-0.51%) |
Feb 27, 2013 | 63.67 | 64.70 | 63.61 | 64.62 | 1,937,944 | +0.61(+0.95%) |
Feb 26, 2013 | 63.87 | 64.29 | 63.31 | 64.01 | 1,748,059 | -0.33(-0.51%) |
Feb 25, 2013 | 66.51 | 66.71 | 64.33 | 64.34 | 1,981,469 | -0.53(-0.82%) |
Feb 22, 2013 | 64.30 | 64.90 | 63.93 | 64.88 | 795,821 | +0.71(+1.10%) |
Feb 21, 2013 | 64.28 | 64.58 | 64.10 | 64.17 | 1,309,894 | -1.36(-2.07%) |
Feb 20, 2013 | 66.31 | 66.50 | 65.50 | 65.53 | 1,262,679 | -0.69(-1.04%) |
Feb 19, 2013 | 65.72 | 66.22 | 65.63 | 66.22 | 858,241 | +0.41(+0.62%) |
Feb 15, 2013 | 65.96 | 66.18 | 65.57 | 65.81 | 1,088,273 | -0.02(-0.04%) |
Feb 14, 2013 | 65.32 | 65.83 | 65.21 | 65.83 | 993,133 | -0.49(-0.74%) |
Feb 13, 2013 | 66.40 | 66.63 | 66.09 | 66.32 | 879,596 | -0.21(-0.32%) |
Feb 12, 2013 | 65.46 | 66.54 | 65.36 | 66.54 | 1,142,344 | +1.39(+2.13%) |
Feb 11, 2013 | 65.12 | 65.25 | 64.60 | 65.15 | 2,000,907 | -0.56(-0.85%) |
Feb 08, 2013 | 65.37 | 65.81 | 65.30 | 65.71 | 1,669,990 | +0.15(+0.23%) |
Feb 07, 2013 | 65.72 | 65.81 | 64.89 | 65.56 | 1,593,103 | -0.35(-0.52%) |
Feb 06, 2013 | 65.88 | 66.31 | 65.44 | 65.90 | 1,534,326 | -1.05(-1.57%) |
Feb 04, 2013 | 67.57 | 67.92 | 66.69 | 66.96 | 1,251,782 | -1.75(-2.55%) |
Feb 01, 2013 | 68.49 | 68.77 | 68.25 | 68.71 | 1,918,596 | +1.27(+1.89%) |
Jan 31, 2013 | 67.28 | 67.70 | 67.20 | 67.43 | 1,175,916 | +0.39(+0.58%) |
Jan 30, 2013 | 66.93 | 67.31 | 66.81 | 67.05 | 1,435,238 | +0.27(+0.41%) |
Jan 29, 2013 | 66.13 | 66.92 | 66.07 | 66.78 | 1,776,295 | +0.71(+1.07%) |
Jan 28, 2013 | 66.54 | 66.54 | 66.01 | 66.07 | 874,643 | -0.52(-0.78%) |
Jan 25, 2013 | 66.22 | 66.79 | 66.09 | 66.59 | 1,660,304 | +2.05(+3.17%) |
Jan 24, 2013 | 64.60 | 64.95 | 64.40 | 64.54 | 989,973 | -0.10(-0.15%) |
Jan 23, 2013 | 63.95 | 64.95 | 63.85 | 64.64 | 2,078,938 | +0.90(+1.42%) |
Jan 22, 2013 | 63.36 | 63.80 | 63.09 | 63.73 | 1,753,742 | +0.12(+0.18%) |
Jan 18, 2013 | 63.81 | 63.95 | 63.31 | 63.62 | 1,593,757 | -0.24(-0.37%) |
Jan 17, 2013 | 64.30 | 64.41 | 63.64 | 63.86 | 1,895,466 | -0.38(-0.59%) |
Jan 16, 2013 | 63.97 | 64.75 | 63.94 | 64.24 | 1,716,616 | +0.48(+0.75%) |
Jan 15, 2013 | 63.90 | 64.57 | 63.43 | 63.76 | 5,475,613 | -3.56(-5.29%) |
Jan 14, 2013 | 67.35 | 67.42 | 66.95 | 67.32 | 1,316,127 | +0.08(+0.12%) |
Jan 11, 2013 | 67.24 | 67.57 | 67.01 | 67.24 | 2,959,539 | -0.51(-0.75%) |
Jan 10, 2013 | 66.36 | 68.16 | 65.78 | 67.75 | 3,665,959 | +1.93(+2.94%) |
Jan 09, 2013 | 65.37 | 65.90 | 65.34 | 65.81 | 1,605,766 | +0.13(+0.20%) |
Jan 08, 2013 | 65.74 | 65.86 | 64.86 | 65.68 | 1,613,123 | +0.08(+0.13%) |
Jan 07, 2013 | 65.45 | 65.72 | 65.34 | 65.60 | 1,451,381 | -0.52(-0.78%) |
Jan 04, 2013 | 65.76 | 66.31 | 65.68 | 66.12 | 1,806,677 | -0.02(-0.04%) |
Jan 03, 2013 | 66.84 | 67.00 | 66.04 | 66.14 | 1,204,058 | -1.60(-2.37%) |