Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.71 | 70.08 | 69.31 | 69.53 | 10,342,117 | -0.14(-0.19%) |
Oct 30, 2013 | 70.02 | 70.16 | 69.56 | 69.66 | 8,385,384 | -0.26(-0.38%) |
Oct 29, 2013 | 69.67 | 69.95 | 69.50 | 69.92 | 8,107,365 | +0.56(+0.81%) |
Oct 28, 2013 | 69.04 | 69.67 | 69.01 | 69.36 | 8,708,629 | +0.23(+0.33%) |
Oct 25, 2013 | 69.10 | 69.27 | 68.90 | 69.14 | 8,099,349 | -0.20(-0.28%) |
Oct 24, 2013 | 69.56 | 69.81 | 69.17 | 69.33 | 6,992,079 | +0.19(+0.27%) |
Oct 23, 2013 | 69.12 | 69.39 | 68.71 | 69.14 | 8,590,919 | -0.20(-0.28%) |
Oct 22, 2013 | 68.72 | 69.49 | 68.69 | 69.34 | 12,834,665 | +0.87(+1.27%) |
Oct 21, 2013 | 68.79 | 68.79 | 68.14 | 68.47 | 9,234,637 | -0.32(-0.47%) |
Oct 18, 2013 | 68.88 | 69.11 | 68.42 | 68.79 | 12,098,240 | -0.26(-0.37%) |
Oct 17, 2013 | 68.22 | 69.07 | 68.14 | 69.05 | 11,405,799 | +0.65(+0.94%) |
Oct 16, 2013 | 67.88 | 68.44 | 67.69 | 68.40 | 10,641,255 | +0.89(+1.31%) |
Oct 15, 2013 | 67.81 | 68.66 | 67.51 | 67.51 | 14,678,826 | +0.10(+0.14%) |
Oct 14, 2013 | 66.69 | 67.48 | 66.54 | 67.42 | 12,230,958 | +0.26(+0.39%) |
Oct 11, 2013 | 66.53 | 67.18 | 66.08 | 67.15 | 11,255,391 | +1.25(+1.90%) |
Oct 10, 2013 | 65.10 | 65.90 | 65.09 | 65.90 | 11,518,315 | +1.37(+2.12%) |
Oct 09, 2013 | 64.51 | 64.74 | 64.19 | 64.53 | 10,669,891 | +0.26(+0.41%) |
Oct 08, 2013 | 65.03 | 65.12 | 64.24 | 64.27 | 11,548,268 | -0.74(-1.13%) |
Oct 07, 2013 | 65.09 | 65.30 | 64.78 | 65.01 | 7,549,795 | -0.54(-0.82%) |
Oct 04, 2013 | 65.18 | 65.63 | 64.98 | 65.55 | 8,063,866 | +0.55(+0.84%) |
Oct 03, 2013 | 65.46 | 65.61 | 64.77 | 65.00 | 10,288,928 | -0.53(-0.81%) |
Oct 02, 2013 | 65.41 | 65.53 | 64.89 | 65.53 | 8,451,885 | -0.14(-0.21%) |
Oct 01, 2013 | 65.01 | 65.68 | 64.76 | 65.67 | 8,407,430 | +0.59(+0.90%) |
Sep 30, 2013 | 64.81 | 65.28 | 64.68 | 65.08 | 10,600,594 | -0.03(-0.05%) |
Sep 27, 2013 | 65.17 | 65.27 | 64.89 | 65.11 | 7,276,205 | -0.26(-0.39%) |
Sep 26, 2013 | 65.52 | 65.84 | 65.10 | 65.37 | 8,497,031 | -0.01(-0.01%) |
Sep 25, 2013 | 66.38 | 66.42 | 65.37 | 65.37 | 9,953,751 | -0.86(-1.29%) |
Sep 24, 2013 | 66.83 | 66.97 | 66.18 | 66.23 | 10,104,110 | -0.65(-0.98%) |
Sep 23, 2013 | 67.14 | 67.38 | 66.67 | 66.88 | 9,799,003 | -0.44(-0.66%) |
Sep 20, 2013 | 67.72 | 68.11 | 67.33 | 67.33 | 19,613,164 | -0.29(-0.43%) |
Sep 19, 2013 | 67.60 | 67.72 | 67.41 | 67.62 | 8,937,659 | +0.12(+0.18%) |
Sep 18, 2013 | 66.75 | 67.50 | 66.29 | 67.50 | 13,451,785 | +0.64(+0.95%) |
Sep 17, 2013 | 66.85 | 66.98 | 66.50 | 66.86 | 8,369,414 | +0.02(+0.03%) |
Sep 16, 2013 | 67.16 | 67.22 | 66.69 | 66.84 | 10,095,587 | +0.35(+0.52%) |
Sep 13, 2013 | 66.91 | 67.00 | 66.22 | 66.49 | 10,308,103 | -0.33(-0.49%) |
Sep 12, 2013 | 67.04 | 67.24 | 66.73 | 66.82 | 10,568,143 | -0.17(-0.25%) |
Sep 11, 2013 | 66.54 | 67.02 | 66.17 | 66.99 | 10,778,906 | +0.53(+0.79%) |
Sep 10, 2013 | 66.17 | 66.50 | 65.95 | 66.46 | 11,523,144 | +0.73(+1.11%) |
Sep 09, 2013 | 65.61 | 65.76 | 65.32 | 65.73 | 8,912,266 | +0.30(+0.46%) |
Sep 06, 2013 | 65.48 | 66.00 | 64.56 | 65.43 | 13,371,587 | +0.09(+0.14%) |
Sep 05, 2013 | 65.31 | 65.44 | 65.03 | 65.34 | 7,452,301 | +0.11(+0.16%) |
Sep 04, 2013 | 64.91 | 65.50 | 64.75 | 65.24 | 11,233,217 | +0.36(+0.56%) |
Sep 03, 2013 | 65.23 | 65.54 | 64.59 | 64.88 | 9,910,612 | +0.01(+0.01%) |
Aug 30, 2013 | 65.15 | 65.15 | 64.45 | 64.87 | 9,952,443 | -0.12(-0.18%) |
Aug 29, 2013 | 64.87 | 65.42 | 64.56 | 64.99 | 7,425,124 | +0.03(+0.05%) |
Aug 28, 2013 | 64.83 | 65.25 | 64.47 | 64.96 | 9,881,362 | +0.27(+0.42%) |
Aug 27, 2013 | 65.29 | 65.37 | 64.53 | 64.69 | 13,222,491 | -1.02(-1.55%) |
Aug 26, 2013 | 66.34 | 66.43 | 65.61 | 65.71 | 8,943,029 | -0.66(-1.00%) |
Aug 23, 2013 | 66.01 | 66.40 | 65.47 | 66.37 | 10,276,548 | +0.61(+0.92%) |
Aug 22, 2013 | 66.14 | 66.34 | 65.66 | 65.76 | 9,626,959 | -0.40(-0.61%) |
Aug 21, 2013 | 66.67 | 66.79 | 66.08 | 66.17 | 10,644,132 | -0.69(-1.04%) |
Aug 20, 2013 | 67.47 | 68.29 | 66.86 | 66.86 | 11,483,338 | -0.54(-0.80%) |
Aug 19, 2013 | 66.67 | 67.99 | 66.58 | 67.40 | 11,614,983 | +0.80(+1.21%) |
Aug 16, 2013 | 66.41 | 66.91 | 66.14 | 66.59 | 18,924,280 | -0.13(-0.20%) |
Aug 15, 2013 | 67.30 | 67.37 | 66.38 | 66.73 | 16,102,822 | -0.86(-1.27%) |
Aug 14, 2013 | 69.14 | 69.26 | 67.44 | 67.58 | 17,050,798 | -1.72(-2.48%) |
Aug 13, 2013 | 68.47 | 69.56 | 68.37 | 69.30 | 13,539,063 | +0.75(+1.10%) |
Aug 12, 2013 | 68.61 | 69.13 | 68.37 | 68.55 | 14,774,283 | -0.27(-0.39%) |
Aug 09, 2013 | 69.59 | 69.59 | 68.39 | 68.82 | 16,287,108 | -0.73(-1.05%) |
Aug 08, 2013 | 70.24 | 70.32 | 69.08 | 69.55 | 14,871,384 | -0.24(-0.34%) |
Aug 07, 2013 | 69.74 | 70.06 | 69.65 | 69.79 | 12,148,520 | -0.11(-0.16%) |
Aug 06, 2013 | 69.95 | 70.00 | 69.67 | 69.90 | 8,324,901 | +0.01(+0.01%) |
Aug 05, 2013 | 70.08 | 70.27 | 69.62 | 69.89 | 9,652,657 | -0.44(-0.63%) |
Aug 02, 2013 | 69.71 | 70.33 | 69.63 | 70.33 | 11,411,836 | +0.46(+0.66%) |
Aug 01, 2013 | 70.16 | 70.34 | 69.82 | 69.87 | 14,895,460 | +0.20(+0.29%) |
Jul 31, 2013 | 69.47 | 70.35 | 69.44 | 69.67 | 15,253,386 | +0.25(+0.35%) |
Jul 30, 2013 | 69.65 | 70.02 | 69.31 | 69.42 | 11,894,618 | -0.03(-0.04%) |
Jul 29, 2013 | 69.02 | 69.59 | 69.01 | 69.45 | 10,636,178 | +0.28(+0.41%) |
Jul 26, 2013 | 68.79 | 69.24 | 68.29 | 69.17 | 11,628,196 | +0.19(+0.28%) |
Jul 25, 2013 | 68.55 | 69.11 | 68.37 | 68.98 | 9,889,539 | +0.16(+0.23%) |
Jul 24, 2013 | 69.04 | 69.04 | 68.37 | 68.82 | 9,188,020 | -0.04(-0.06%) |
Jul 23, 2013 | 68.84 | 69.19 | 68.63 | 68.86 | 11,364,339 | +0.10(+0.15%) |
Jul 22, 2013 | 68.39 | 68.89 | 68.72 | 68.76 | 13,309,057 | +0.04(+0.05%) |
Jul 19, 2013 | 67.24 | 68.75 | 67.10 | 68.72 | 16,784,558 | +1.53(+2.28%) |
Jul 18, 2013 | 67.31 | 67.77 | 67.11 | 67.19 | 11,178,838 | +0.04(+0.06%) |
Jul 17, 2013 | 67.49 | 67.78 | 66.97 | 67.15 | 17,225,854 | -0.21(-0.31%) |
Jul 16, 2013 | 67.84 | 68.30 | 67.16 | 67.36 | 15,313,327 | +0.00(+0.00%) |
Jul 15, 2013 | 66.99 | 67.66 | 66.88 | 67.36 | 17,907,990 | +0.31(+0.46%) |
Jul 12, 2013 | 66.83 | 67.05 | 66.60 | 67.05 | 10,190,105 | +0.24(+0.36%) |
Jul 11, 2013 | 66.92 | 67.01 | 66.32 | 66.82 | 11,999,638 | +0.32(+0.48%) |
Jul 10, 2013 | 66.23 | 66.67 | 66.17 | 66.49 | 9,484,588 | +0.27(+0.40%) |
Jul 09, 2013 | 66.06 | 66.38 | 66.01 | 66.23 | 12,547,734 | +0.22(+0.33%) |
Jul 08, 2013 | 65.64 | 66.31 | 65.55 | 66.01 | 16,174,059 | +0.54(+0.82%) |
Jul 05, 2013 | 65.26 | 65.48 | 64.77 | 65.47 | 7,252,460 | +0.81(+1.26%) |
Jul 03, 2013 | 64.48 | 64.86 | 64.16 | 64.66 | 4,842,977 | +0.16(+0.24%) |
Jul 02, 2013 | 64.56 | 64.97 | 64.24 | 64.51 | 11,506,491 | -0.04(-0.07%) |
Jul 01, 2013 | 63.87 | 65.30 | 63.71 | 64.55 | 13,294,147 | +0.57(+0.90%) |
Jun 28, 2013 | 64.62 | 65.11 | 63.97 | 63.98 | 15,968,149 | -0.63(-0.98%) |
Jun 27, 2013 | 65.22 | 65.44 | 64.45 | 64.61 | 11,931,461 | -0.21(-0.32%) |
Jun 26, 2013 | 64.04 | 65.06 | 64.04 | 64.82 | 16,059,947 | +1.22(+1.92%) |
Jun 25, 2013 | 63.45 | 63.78 | 62.99 | 63.60 | 15,086,209 | +0.55(+0.87%) |
Jun 24, 2013 | 61.79 | 63.57 | 61.70 | 63.04 | 19,832,284 | +1.05(+1.69%) |
Jun 21, 2013 | 61.85 | 62.83 | 61.47 | 61.99 | 27,805,984 | +0.43(+0.70%) |
Jun 20, 2013 | 62.75 | 62.93 | 61.19 | 61.56 | 20,364,054 | -1.67(-2.64%) |
Jun 19, 2013 | 64.40 | 64.45 | 63.19 | 63.23 | 11,123,654 | -1.12(-1.74%) |
Jun 18, 2013 | 63.89 | 64.41 | 63.80 | 64.35 | 9,707,967 | +0.54(+0.85%) |
Jun 17, 2013 | 63.61 | 64.38 | 63.32 | 63.80 | 11,312,313 | +0.54(+0.85%) |
Jun 14, 2013 | 63.12 | 63.69 | 63.08 | 63.27 | 8,531,514 | +0.00(+0.00%) |
Jun 13, 2013 | 62.29 | 63.31 | 61.91 | 63.27 | 11,505,078 | +0.87(+1.40%) |
Jun 12, 2013 | 63.47 | 63.71 | 62.37 | 62.40 | 11,291,009 | -0.71(-1.12%) |
Jun 11, 2013 | 63.16 | 63.35 | 62.69 | 63.10 | 12,034,211 | -0.34(-0.53%) |
Jun 10, 2013 | 63.34 | 63.86 | 63.13 | 63.44 | 11,376,741 | +0.17(+0.27%) |
Jun 07, 2013 | 63.31 | 63.47 | 62.89 | 63.27 | 11,956,319 | +0.34(+0.53%) |
Jun 06, 2013 | 62.28 | 62.93 | 61.58 | 62.93 | 14,322,059 | +0.58(+0.93%) |
Jun 05, 2013 | 62.52 | 63.34 | 62.20 | 62.35 | 13,204,534 | -0.31(-0.50%) |
Jun 04, 2013 | 63.13 | 63.36 | 62.26 | 62.66 | 13,382,967 | -0.45(-0.72%) |
Jun 03, 2013 | 62.80 | 63.12 | 62.12 | 63.12 | 15,796,577 | +0.39(+0.63%) |
May 31, 2013 | 63.84 | 64.07 | 62.72 | 62.72 | 17,857,680 | -1.35(-2.10%) |
May 30, 2013 | 63.86 | 64.31 | 63.84 | 64.07 | 10,469,551 | +0.25(+0.40%) |
May 29, 2013 | 64.89 | 64.94 | 63.44 | 63.82 | 15,933,047 | -1.46(-2.24%) |
May 28, 2013 | 65.23 | 65.79 | 65.03 | 65.28 | 11,247,298 | +0.59(+0.91%) |
May 24, 2013 | 64.68 | 64.85 | 64.45 | 64.69 | 13,944,062 | -0.29(-0.45%) |
May 23, 2013 | 64.91 | 65.55 | 64.83 | 64.98 | 19,358,130 | -0.44(-0.67%) |
May 22, 2013 | 65.60 | 66.55 | 65.23 | 65.42 | 18,696,032 | -0.10(-0.15%) |
May 21, 2013 | 65.04 | 65.56 | 64.93 | 65.52 | 13,656,134 | +0.43(+0.66%) |
May 20, 2013 | 65.16 | 65.23 | 64.94 | 65.09 | 9,783,849 | -0.06(-0.09%) |
May 17, 2013 | 64.69 | 65.23 | 64.65 | 65.15 | 15,467,892 | +0.47(+0.73%) |
May 16, 2013 | 64.59 | 64.91 | 64.39 | 64.67 | 12,766,974 | -0.14(-0.22%) |
May 15, 2013 | 64.30 | 64.99 | 64.30 | 64.82 | 18,178,920 | +1.32(+2.09%) |
May 13, 2013 | 63.28 | 63.65 | 63.19 | 63.49 | 8,966,673 | +0.07(+0.11%) |
May 10, 2013 | 63.08 | 63.42 | 63.00 | 63.42 | 10,270,011 | +0.45(+0.72%) |
May 09, 2013 | 63.20 | 63.37 | 62.84 | 62.97 | 11,276,530 | -0.23(-0.36%) |
May 08, 2013 | 63.22 | 63.31 | 62.81 | 63.20 | 10,858,712 | -0.05(-0.08%) |
May 07, 2013 | 62.77 | 63.28 | 62.59 | 63.25 | 12,254,982 | +0.63(+1.00%) |
May 06, 2013 | 63.44 | 63.44 | 62.53 | 62.63 | 11,919,978 | -0.79(-1.25%) |
May 03, 2013 | 63.29 | 63.53 | 62.98 | 63.42 | 12,462,310 | +0.44(+0.69%) |
May 02, 2013 | 62.45 | 63.02 | 62.25 | 62.98 | 11,723,135 | +0.69(+1.10%) |
May 01, 2013 | 62.49 | 62.96 | 62.03 | 62.29 | 16,648,727 | -0.74(-1.17%) |
Apr 30, 2013 | 63.15 | 63.38 | 62.78 | 63.03 | 16,359,137 | -0.26(-0.41%) |
Apr 29, 2013 | 62.88 | 63.52 | 62.80 | 63.29 | 10,870,972 | +0.34(+0.54%) |
Apr 26, 2013 | 63.08 | 63.10 | 62.76 | 62.95 | 9,175,541 | -0.07(-0.12%) |
Apr 25, 2013 | 62.52 | 63.19 | 62.37 | 63.03 | 11,749,364 | +0.61(+0.98%) |
Apr 24, 2013 | 63.37 | 63.41 | 62.33 | 62.41 | 12,819,277 | -0.78(-1.24%) |
Apr 23, 2013 | 62.86 | 63.37 | 62.12 | 63.20 | 12,145,393 | +0.46(+0.73%) |
Apr 22, 2013 | 62.56 | 62.81 | 62.27 | 62.74 | 9,431,761 | +0.25(+0.40%) |
Apr 19, 2013 | 61.76 | 62.54 | 61.73 | 62.49 | 14,586,555 | +0.97(+1.58%) |
Apr 18, 2013 | 62.09 | 62.35 | 61.41 | 61.52 | 13,415,219 | -0.53(-0.86%) |
Apr 17, 2013 | 61.65 | 62.44 | 61.60 | 62.05 | 18,515,346 | +0.34(+0.55%) |
Apr 16, 2013 | 60.89 | 61.78 | 60.70 | 61.71 | 17,062,778 | +1.28(+2.12%) |
Apr 15, 2013 | 61.18 | 61.45 | 60.43 | 60.43 | 16,725,003 | -0.76(-1.24%) |
Apr 12, 2013 | 60.83 | 61.19 | 60.77 | 61.19 | 9,450,268 | +0.31(+0.51%) |
Apr 11, 2013 | 60.75 | 61.35 | 60.70 | 60.88 | 13,362,829 | +0.22(+0.37%) |
Apr 10, 2013 | 60.52 | 60.79 | 60.45 | 60.66 | 10,253,492 | +0.37(+0.61%) |
Apr 09, 2013 | 60.10 | 60.46 | 60.08 | 60.29 | 12,277,760 | +0.30(+0.51%) |
Apr 08, 2013 | 60.07 | 60.19 | 59.39 | 59.99 | 21,401,924 | -0.69(-1.13%) |
Apr 05, 2013 | 60.49 | 60.73 | 60.36 | 60.67 | 11,603,616 | -0.27(-0.45%) |
Apr 04, 2013 | 60.79 | 61.18 | 60.59 | 60.95 | 13,931,686 | +0.25(+0.41%) |
Apr 03, 2013 | 61.19 | 61.35 | 60.33 | 60.70 | 16,572,335 | -0.46(-0.75%) |
Apr 02, 2013 | 60.64 | 61.15 | 60.57 | 61.15 | 13,984,144 | +0.56(+0.93%) |
Apr 01, 2013 | 60.19 | 60.62 | 60.11 | 60.59 | 9,976,937 | +0.30(+0.49%) |
Mar 28, 2013 | 60.18 | 60.34 | 59.87 | 60.30 | 15,326,721 | +0.19(+0.32%) |
Mar 27, 2013 | 59.58 | 60.16 | 59.36 | 60.10 | 14,472,035 | +0.31(+0.52%) |
Mar 26, 2013 | 59.11 | 59.82 | 59.05 | 59.79 | 17,148,958 | +0.87(+1.47%) |
Mar 25, 2013 | 59.04 | 59.12 | 58.77 | 58.93 | 13,002,942 | -0.04(-0.08%) |
Mar 22, 2013 | 58.51 | 58.97 | 58.44 | 58.97 | 9,300,615 | +0.54(+0.92%) |
Mar 21, 2013 | 58.51 | 58.80 | 58.26 | 58.43 | 11,407,449 | -0.33(-0.55%) |
Mar 20, 2013 | 58.56 | 58.88 | 58.55 | 58.76 | 10,818,916 | +0.44(+0.75%) |
Mar 19, 2013 | 58.41 | 58.49 | 58.06 | 58.32 | 9,594,449 | +0.04(+0.06%) |
Mar 18, 2013 | 58.22 | 58.57 | 58.20 | 58.28 | 10,824,561 | -0.28(-0.48%) |
Mar 15, 2013 | 58.14 | 58.60 | 58.14 | 58.57 | 24,747,604 | +0.07(+0.11%) |
Mar 14, 2013 | 58.18 | 58.50 | 58.05 | 58.50 | 13,723,259 | +0.41(+0.70%) |
Mar 13, 2013 | 58.07 | 58.18 | 57.83 | 58.09 | 10,795,169 | -0.01(-0.01%) |
Mar 12, 2013 | 58.06 | 58.20 | 57.84 | 58.10 | 11,886,522 | +0.09(+0.15%) |
Mar 11, 2013 | 57.63 | 58.07 | 57.57 | 58.01 | 11,909,078 | +0.18(+0.32%) |
Mar 08, 2013 | 57.57 | 57.85 | 57.46 | 57.83 | 11,568,205 | +0.33(+0.57%) |
Mar 07, 2013 | 57.41 | 57.66 | 57.38 | 57.50 | 10,812,435 | +0.27(+0.47%) |
Mar 06, 2013 | 57.46 | 57.49 | 57.11 | 57.23 | 11,541,732 | -0.20(-0.35%) |
Mar 05, 2013 | 57.36 | 57.47 | 57.27 | 57.43 | 12,709,282 | +0.34(+0.60%) |
Mar 04, 2013 | 56.75 | 57.15 | 56.75 | 57.09 | 17,075,126 | +0.37(+0.65%) |
Mar 01, 2013 | 56.05 | 56.78 | 56.01 | 56.72 | 12,884,274 | +0.44(+0.78%) |
Feb 28, 2013 | 56.46 | 56.57 | 56.29 | 56.29 | 15,969,533 | -0.16(-0.28%) |
Feb 27, 2013 | 55.97 | 56.54 | 55.91 | 56.44 | 11,061,100 | +0.42(+0.75%) |
Feb 26, 2013 | 56.12 | 56.46 | 55.84 | 56.02 | 14,526,408 | +0.13(+0.24%) |
Feb 25, 2013 | 56.55 | 56.70 | 55.89 | 55.89 | 14,337,621 | -0.50(-0.89%) |
Feb 22, 2013 | 56.50 | 56.57 | 56.18 | 56.39 | 11,593,043 | -0.01(-0.01%) |
Feb 21, 2013 | 56.11 | 56.51 | 56.04 | 56.40 | 12,884,104 | +0.16(+0.29%) |
Feb 20, 2013 | 56.34 | 56.47 | 56.16 | 56.24 | 10,709,427 | -0.23(-0.40%) |
Feb 19, 2013 | 55.78 | 56.49 | 55.73 | 56.47 | 13,285,948 | +0.59(+1.05%) |
Feb 15, 2013 | 55.56 | 55.88 | 55.40 | 55.88 | 14,350,883 | +0.26(+0.46%) |
Feb 14, 2013 | 55.39 | 55.83 | 55.31 | 55.62 | 13,196,004 | +0.11(+0.20%) |
Feb 13, 2013 | 55.61 | 55.67 | 55.30 | 55.51 | 10,923,865 | -0.10(-0.18%) |
Feb 12, 2013 | 55.34 | 55.66 | 55.34 | 55.61 | 10,356,722 | +0.29(+0.52%) |
Feb 11, 2013 | 55.23 | 55.39 | 55.06 | 55.33 | 7,764,867 | -0.05(-0.09%) |
Feb 08, 2013 | 55.15 | 55.47 | 54.83 | 55.38 | 11,112,998 | +0.31(+0.56%) |
Feb 07, 2013 | 54.90 | 55.17 | 54.79 | 55.07 | 13,354,559 | -0.24(-0.44%) |
Feb 06, 2013 | 54.71 | 55.31 | 54.67 | 55.31 | 16,470,046 | +0.94(+1.73%) |
Feb 04, 2013 | 53.97 | 54.48 | 53.97 | 54.37 | 12,540,175 | -0.05(-0.09%) |
Feb 01, 2013 | 54.40 | 54.60 | 54.35 | 54.43 | 13,656,190 | +0.19(+0.35%) |
Jan 31, 2013 | 54.35 | 54.56 | 54.13 | 54.23 | 14,246,442 | -0.12(-0.23%) |
Jan 30, 2013 | 54.62 | 54.88 | 54.30 | 54.36 | 12,602,367 | -0.23(-0.43%) |
Jan 29, 2013 | 54.05 | 54.75 | 54.03 | 54.59 | 16,885,496 | +0.58(+1.07%) |
Jan 28, 2013 | 54.26 | 54.29 | 53.88 | 54.01 | 12,840,399 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.24 | 53.60 | 54.23 | 14,204,204 | +0.60(+1.12%) |
Jan 24, 2013 | 53.53 | 53.73 | 53.44 | 53.63 | 12,770,442 | +0.18(+0.34%) |
Jan 23, 2013 | 53.21 | 53.49 | 53.17 | 53.45 | 13,841,017 | +0.12(+0.22%) |
Jan 22, 2013 | 53.50 | 53.71 | 53.13 | 53.33 | 15,601,139 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.73 | 53.41 | 53.73 | 18,487,780 | +0.24(+0.45%) |
Jan 17, 2013 | 53.47 | 53.57 | 53.10 | 53.49 | 14,408,903 | +0.23(+0.44%) |
Jan 16, 2013 | 53.02 | 53.42 | 53.01 | 53.25 | 11,966,623 | +0.15(+0.29%) |
Jan 15, 2013 | 53.01 | 53.15 | 52.87 | 53.10 | 10,624,322 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.10 | 53.24 | 10,035,113 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.25 | 52.94 | 53.08 | 10,561,330 | +0.12(+0.22%) |
Jan 10, 2013 | 52.69 | 53.10 | 52.64 | 52.97 | 16,207,022 | +0.34(+0.64%) |
Jan 09, 2013 | 52.56 | 52.72 | 52.46 | 52.63 | 10,457,720 | +0.23(+0.45%) |
Jan 08, 2013 | 52.32 | 52.57 | 52.28 | 52.39 | 13,247,223 | +0.01(+0.01%) |
Jan 07, 2013 | 52.46 | 52.48 | 52.23 | 52.39 | 10,288,673 | -0.11(-0.21%) |
Jan 04, 2013 | 52.27 | 52.63 | 52.10 | 52.50 | 15,857,716 | +0.59(+1.15%) |
Jan 03, 2013 | 52.08 | 52.09 | 51.69 | 51.90 | 13,082,036 | -0.07(-0.14%) |
Jan 02, 2013 | 51.86 | 52.00 | 51.43 | 51.98 | 17,547,752 | +0.54(+1.06%) |
Dec 31, 2012 | 50.80 | 51.43 | 50.75 | 51.43 | 17,340,850 | +0.45(+0.89%) |
Dec 28, 2012 | 51.24 | 51.41 | 50.93 | 50.98 | 13,212,128 | -0.45(-0.87%) |
Dec 27, 2012 | 51.45 | 51.65 | 51.21 | 51.42 | 14,542,329 | -0.06(-0.11%) |
Dec 26, 2012 | 51.32 | 51.62 | 51.27 | 51.48 | 10,545,587 | +0.11(+0.21%) |
Dec 24, 2012 | 51.59 | 51.65 | 51.31 | 51.37 | 6,823,562 | -0.18(-0.36%) |
Dec 21, 2012 | 51.77 | 51.91 | 51.40 | 51.56 | 30,195,714 | -0.35(-0.68%) |
Dec 20, 2012 | 51.90 | 52.02 | 51.72 | 51.91 | 15,848,032 | +0.09(+0.17%) |
Dec 19, 2012 | 52.03 | 52.32 | 51.82 | 51.82 | 16,172,654 | -0.23(-0.45%) |
Dec 18, 2012 | 52.14 | 52.17 | 51.73 | 52.06 | 22,209,286 | +0.01(+0.01%) |
Dec 17, 2012 | 51.98 | 52.22 | 51.93 | 52.05 | 19,516,110 | +0.18(+0.35%) |
Dec 14, 2012 | 51.81 | 51.99 | 51.72 | 51.86 | 13,988,832 | -0.04(-0.08%) |
Dec 13, 2012 | 52.02 | 52.09 | 51.81 | 51.91 | 12,048,112 | -0.15(-0.30%) |
Dec 12, 2012 | 52.25 | 52.36 | 51.98 | 52.06 | 16,060,150 | -0.10(-0.20%) |
Dec 11, 2012 | 52.04 | 52.55 | 51.91 | 52.17 | 20,355,284 | +0.37(+0.71%) |
Dec 10, 2012 | 51.55 | 51.95 | 51.55 | 51.80 | 13,221,061 | +0.11(+0.21%) |
Dec 07, 2012 | 51.39 | 51.74 | 51.26 | 51.69 | 13,658,628 | +0.29(+0.57%) |
Dec 06, 2012 | 51.61 | 51.61 | 51.21 | 51.40 | 12,696,048 | +0.06(+0.11%) |
Dec 05, 2012 | 51.31 | 51.58 | 51.05 | 51.34 | 14,995,152 | +0.08(+0.16%) |
Dec 04, 2012 | 51.05 | 51.72 | 50.96 | 51.26 | 19,460,400 | +0.10(+0.19%) |
Nov 30, 2012 | 50.91 | 51.30 | 50.75 | 51.16 | 18,376,638 | +0.37(+0.74%) |
Nov 29, 2012 | 50.97 | 51.03 | 50.66 | 50.79 | 13,429,777 | -0.05(-0.10%) |
Nov 28, 2012 | 50.41 | 50.90 | 50.33 | 50.84 | 13,606,780 | +0.35(+0.70%) |
Nov 27, 2012 | 50.63 | 50.73 | 50.43 | 50.49 | 11,944,066 | -0.21(-0.41%) |
Nov 26, 2012 | 50.71 | 50.99 | 50.49 | 50.69 | 13,473,025 | -0.34(-0.68%) |
Nov 23, 2012 | 50.68 | 51.04 | 50.59 | 51.04 | 7,428,213 | +0.43(+0.84%) |
Nov 21, 2012 | 50.64 | 50.82 | 50.51 | 50.61 | 10,505,532 | -0.06(-0.11%) |
Nov 20, 2012 | 50.37 | 50.70 | 50.28 | 50.67 | 13,556,884 | +0.31(+0.61%) |
Nov 19, 2012 | 50.57 | 50.77 | 50.21 | 50.36 | 16,964,106 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.38 | 49.82 | 50.32 | 19,624,710 | +0.09(+0.17%) |
Nov 15, 2012 | 50.17 | 50.33 | 49.98 | 50.23 | 16,231,384 | -0.15(-0.29%) |
Nov 14, 2012 | 50.64 | 50.73 | 50.20 | 50.38 | 14,228,875 | -0.17(-0.35%) |
Nov 13, 2012 | 50.56 | 50.99 | 50.47 | 50.55 | 11,325,166 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.94 | 50.41 | 50.68 | 13,421,491 | -0.14(-0.27%) |
Nov 09, 2012 | 50.59 | 51.10 | 50.49 | 50.81 | 14,453,734 | +0.16(+0.32%) |
Nov 08, 2012 | 51.02 | 51.21 | 50.65 | 50.65 | 17,396,746 | -0.50(-0.98%) |
Nov 07, 2012 | 51.41 | 51.63 | 50.69 | 51.16 | 17,467,416 | -0.49(-0.94%) |
Nov 06, 2012 | 51.59 | 52.09 | 51.56 | 51.64 | 10,900,379 | +0.16(+0.31%) |
Nov 05, 2012 | 51.53 | 51.64 | 51.25 | 51.48 | 9,448,236 | -0.08(-0.16%) |
Nov 02, 2012 | 52.14 | 52.14 | 51.51 | 51.56 | 10,926,759 | -0.44(-0.84%) |