Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.67 | 69.72 | 69.72 | 69.72 | 3,275,400 | +0.05(+0.07%) |
Dec 30, 2013 | 69.86 | 70.01 | 69.43 | 69.67 | 2,545,500 | +0.03(+0.04%) |
Dec 27, 2013 | 70.00 | 70.10 | 69.20 | 69.64 | 2,168,310 | -0.36(-0.51%) |
Dec 26, 2013 | 69.50 | 70.08 | 69.47 | 70.00 | 2,197,837 | +0.60(+0.86%) |
Dec 24, 2013 | 68.69 | 69.48 | 68.66 | 69.40 | 1,289,828 | +0.71(+1.03%) |
Dec 23, 2013 | 68.54 | 68.94 | 68.25 | 68.69 | 3,433,512 | +0.35(+0.51%) |
Dec 20, 2013 | 68.10 | 68.90 | 68.00 | 68.34 | 7,416,862 | +0.44(+0.65%) |
Dec 19, 2013 | 67.35 | 67.99 | 67.08 | 67.90 | 4,033,236 | +0.30(+0.44%) |
Dec 18, 2013 | 66.04 | 67.64 | 65.46 | 67.60 | 4,197,462 | +1.80(+2.74%) |
Dec 17, 2013 | 66.22 | 66.39 | 65.40 | 65.80 | 3,908,580 | -0.52(-0.78%) |
Dec 16, 2013 | 66.08 | 66.49 | 65.80 | 66.32 | 2,744,193 | +0.77(+1.17%) |
Dec 13, 2013 | 65.93 | 66.08 | 65.48 | 65.55 | 3,614,926 | -0.27(-0.41%) |
Dec 12, 2013 | 66.21 | 66.48 | 65.67 | 65.82 | 3,696,409 | -0.60(-0.90%) |
Dec 11, 2013 | 66.66 | 66.97 | 66.20 | 66.42 | 5,092,469 | -0.19(-0.29%) |
Dec 10, 2013 | 65.49 | 66.94 | 65.48 | 66.61 | 5,735,094 | +1.12(+1.71%) |
Dec 09, 2013 | 66.49 | 66.62 | 65.39 | 65.49 | 6,463,799 | -1.08(-1.62%) |
Dec 06, 2013 | 65.94 | 66.72 | 65.53 | 66.57 | 3,409,992 | +0.98(+1.49%) |
Dec 05, 2013 | 65.43 | 65.90 | 65.20 | 65.59 | 3,504,352 | +0.15(+0.23%) |
Dec 04, 2013 | 64.88 | 65.94 | 64.73 | 65.44 | 4,249,186 | -0.02(-0.03%) |
Dec 03, 2013 | 65.63 | 65.66 | 64.88 | 65.46 | 4,738,297 | -0.15(-0.23%) |
Dec 02, 2013 | 65.66 | 66.01 | 64.87 | 65.61 | 5,518,428 | -0.10(-0.15%) |
Nov 29, 2013 | 65.72 | 66.46 | 65.64 | 65.71 | 2,385,503 | +0.07(+0.11%) |
Nov 27, 2013 | 66.19 | 66.44 | 65.36 | 65.64 | 3,259,322 | -0.10(-0.15%) |
Nov 26, 2013 | 66.72 | 66.76 | 65.16 | 65.74 | 7,060,816 | -0.89(-1.34%) |
Nov 25, 2013 | 67.12 | 67.34 | 66.46 | 66.63 | 2,858,404 | -0.36(-0.54%) |
Nov 22, 2013 | 67.13 | 67.28 | 66.64 | 66.99 | 3,765,294 | +0.04(+0.06%) |
Nov 21, 2013 | 66.28 | 67.21 | 65.76 | 66.95 | 4,616,745 | +1.23(+1.87%) |
Nov 20, 2013 | 66.56 | 66.56 | 65.63 | 65.72 | 4,446,375 | -0.56(-0.84%) |
Nov 19, 2013 | 66.95 | 67.35 | 66.20 | 66.28 | 3,777,870 | -0.57(-0.85%) |
Nov 18, 2013 | 67.31 | 67.78 | 66.68 | 66.85 | 2,927,025 | -0.79(-1.17%) |
Nov 15, 2013 | 68.26 | 68.72 | 67.45 | 67.64 | 4,316,273 | -0.76(-1.11%) |
Nov 14, 2013 | 67.90 | 68.59 | 67.65 | 68.40 | 3,804,575 | +1.61(+2.41%) |
Nov 12, 2013 | 67.46 | 67.50 | 66.59 | 66.79 | 3,318,699 | -0.71(-1.05%) |
Nov 11, 2013 | 67.52 | 68.06 | 67.23 | 67.50 | 3,205,457 | -0.15(-0.22%) |
Nov 08, 2013 | 65.65 | 67.86 | 65.02 | 67.65 | 6,833,221 | +2.27(+3.47%) |
Nov 07, 2013 | 67.64 | 68.01 | 65.22 | 65.38 | 7,882,471 | -2.31(-3.41%) |
Nov 06, 2013 | 67.46 | 70.77 | 67.35 | 67.69 | 9,434,969 | -0.54(-0.79%) |
Nov 05, 2013 | 68.39 | 68.45 | 67.64 | 68.23 | 6,028,905 | -0.44(-0.64%) |
Nov 04, 2013 | 68.98 | 69.00 | 68.25 | 68.67 | 2,656,929 | -0.14(-0.20%) |
Nov 01, 2013 | 68.94 | 69.35 | 68.31 | 68.81 | 3,807,836 | +0.07(+0.10%) |
Oct 31, 2013 | 68.66 | 69.48 | 68.23 | 68.74 | 5,370,021 | +0.20(+0.29%) |
Oct 30, 2013 | 70.12 | 70.34 | 67.86 | 68.54 | 5,605,114 | -1.53(-2.18%) |
Oct 29, 2013 | 70.44 | 70.49 | 69.86 | 70.07 | 2,369,528 | -0.09(-0.13%) |
Oct 28, 2013 | 70.13 | 70.69 | 70.00 | 70.16 | 3,397,926 | -0.10(-0.14%) |
Oct 25, 2013 | 70.29 | 70.58 | 69.88 | 70.26 | 3,051,276 | -0.05(-0.07%) |
Oct 24, 2013 | 70.31 | 70.52 | 70.12 | 70.31 | 3,487,399 | +0.47(+0.67%) |
Oct 23, 2013 | 69.65 | 70.06 | 69.46 | 69.84 | 3,015,373 | +0.11(+0.16%) |
Oct 22, 2013 | 69.19 | 70.06 | 68.94 | 69.73 | 4,358,468 | +0.82(+1.19%) |
Oct 21, 2013 | 68.84 | 69.24 | 68.77 | 68.91 | 2,757,501 | +0.18(+0.26%) |
Oct 18, 2013 | 68.24 | 68.92 | 68.01 | 68.73 | 4,424,360 | +0.78(+1.15%) |
Oct 17, 2013 | 67.94 | 68.02 | 67.49 | 67.95 | 3,998,390 | -0.05(-0.07%) |
Oct 16, 2013 | 67.87 | 68.77 | 67.70 | 68.00 | 3,916,668 | +0.53(+0.79%) |
Oct 15, 2013 | 68.06 | 68.26 | 67.24 | 67.47 | 3,843,884 | -0.57(-0.84%) |
Oct 14, 2013 | 67.41 | 68.29 | 67.39 | 68.04 | 5,421,728 | +0.12(+0.18%) |
Oct 11, 2013 | 67.09 | 68.42 | 66.96 | 67.92 | 5,145,768 | +0.60(+0.89%) |
Oct 10, 2013 | 65.23 | 67.38 | 65.19 | 67.32 | 6,764,301 | +2.71(+4.19%) |
Oct 09, 2013 | 65.31 | 65.60 | 64.20 | 64.61 | 4,675,642 | -0.41(-0.63%) |
Oct 08, 2013 | 65.62 | 65.65 | 64.97 | 65.02 | 4,246,842 | -0.68(-1.04%) |
Oct 07, 2013 | 65.34 | 66.50 | 65.31 | 65.70 | 3,137,681 | -0.76(-1.14%) |
Oct 04, 2013 | 65.33 | 66.64 | 65.33 | 66.46 | 2,966,370 | +1.17(+1.79%) |
Oct 03, 2013 | 66.24 | 66.32 | 64.91 | 65.29 | 2,965,977 | -1.07(-1.61%) |
Oct 02, 2013 | 66.24 | 66.37 | 65.51 | 66.36 | 4,831,025 | -0.32(-0.48%) |
Oct 01, 2013 | 65.83 | 66.68 | 65.65 | 66.68 | 3,655,498 | +0.48(+0.73%) |
Sep 27, 2013 | 64.61 | 66.34 | 64.49 | 66.20 | 6,889,521 | +1.33(+2.05%) |
Sep 26, 2013 | 63.91 | 64.91 | 63.81 | 64.87 | 3,351,430 | +0.90(+1.41%) |
Sep 25, 2013 | 63.37 | 64.09 | 63.29 | 63.97 | 4,488,267 | +0.62(+0.98%) |
Sep 24, 2013 | 63.44 | 63.73 | 63.12 | 63.35 | 3,877,606 | -0.11(-0.17%) |
Sep 23, 2013 | 63.97 | 64.00 | 63.42 | 63.46 | 3,772,214 | -0.84(-1.31%) |
Sep 20, 2013 | 64.30 | 64.83 | 64.19 | 64.30 | 8,936,238 | -0.10(-0.16%) |
Sep 19, 2013 | 64.38 | 64.78 | 63.92 | 64.40 | 7,885,923 | +1.06(+1.67%) |
Sep 18, 2013 | 62.95 | 63.61 | 62.65 | 63.34 | 4,046,909 | +0.44(+0.70%) |
Sep 17, 2013 | 62.91 | 63.44 | 62.63 | 62.90 | 3,391,385 | +0.18(+0.29%) |
Sep 16, 2013 | 63.50 | 63.57 | 62.50 | 62.72 | 3,942,763 | +0.16(+0.26%) |
Sep 13, 2013 | 62.91 | 63.04 | 62.46 | 62.56 | 5,591,170 | -0.24(-0.38%) |
Sep 12, 2013 | 63.32 | 63.68 | 62.73 | 62.80 | 3,862,359 | -0.52(-0.82%) |
Sep 11, 2013 | 62.85 | 63.62 | 62.85 | 63.32 | 2,930,032 | +0.38(+0.60%) |
Sep 10, 2013 | 62.44 | 63.00 | 62.44 | 62.94 | 2,726,685 | +0.70(+1.12%) |
Sep 09, 2013 | 61.43 | 62.41 | 61.43 | 62.24 | 2,929,095 | +0.79(+1.29%) |
Sep 06, 2013 | 61.87 | 61.98 | 60.88 | 61.45 | 2,512,922 | -0.13(-0.21%) |
Sep 05, 2013 | 61.88 | 62.26 | 61.48 | 61.58 | 2,334,103 | -0.41(-0.66%) |
Sep 04, 2013 | 61.51 | 62.30 | 61.37 | 61.99 | 3,407,428 | +0.63(+1.03%) |
Sep 03, 2013 | 61.38 | 61.96 | 61.00 | 61.36 | 3,882,481 | +0.83(+1.37%) |
Aug 30, 2013 | 61.10 | 61.12 | 60.26 | 60.53 | 3,108,530 | -0.47(-0.77%) |
Aug 29, 2013 | 60.75 | 61.61 | 60.51 | 61.00 | 2,202,520 | +0.02(+0.03%) |
Aug 28, 2013 | 61.29 | 61.37 | 60.80 | 60.98 | 3,784,940 | -0.53(-0.86%) |
Aug 27, 2013 | 61.33 | 62.05 | 61.08 | 61.51 | 3,736,164 | -0.58(-0.93%) |
Aug 26, 2013 | 62.37 | 62.89 | 62.08 | 62.09 | 2,508,392 | -0.27(-0.43%) |
Aug 23, 2013 | 62.34 | 62.80 | 62.17 | 62.36 | 2,570,810 | -0.01(-0.02%) |
Aug 22, 2013 | 61.38 | 62.56 | 61.19 | 62.37 | 3,217,968 | +1.11(+1.81%) |
Aug 21, 2013 | 61.62 | 61.93 | 61.13 | 61.26 | 3,888,411 | -0.62(-1.00%) |
Aug 20, 2013 | 60.93 | 61.98 | 60.58 | 61.88 | 3,966,714 | +1.03(+1.69%) |
Aug 19, 2013 | 60.72 | 61.26 | 60.07 | 60.85 | 3,406,626 | -0.01(-0.02%) |
Aug 16, 2013 | 60.92 | 61.53 | 60.84 | 60.86 | 3,943,864 | -0.35(-0.57%) |
Aug 15, 2013 | 61.96 | 62.12 | 60.57 | 61.21 | 5,070,321 | -1.11(-1.78%) |
Aug 14, 2013 | 63.11 | 63.11 | 62.26 | 62.32 | 4,068,105 | -0.78(-1.24%) |
Aug 13, 2013 | 63.54 | 63.57 | 62.66 | 63.10 | 2,691,060 | -0.23(-0.36%) |
Aug 12, 2013 | 63.13 | 63.80 | 62.98 | 63.33 | 2,880,341 | -0.07(-0.11%) |
Aug 09, 2013 | 63.70 | 64.49 | 63.31 | 63.40 | 4,010,571 | -0.54(-0.84%) |
Aug 08, 2013 | 64.24 | 64.50 | 63.10 | 63.94 | 6,488,088 | +0.10(+0.16%) |
Aug 07, 2013 | 65.61 | 66.01 | 63.77 | 63.84 | 9,514,218 | -0.24(-0.37%) |
Aug 06, 2013 | 64.42 | 64.60 | 63.46 | 64.08 | 4,911,177 | -0.39(-0.60%) |
Aug 05, 2013 | 64.14 | 64.72 | 64.09 | 64.47 | 3,392,327 | +0.18(+0.28%) |
Aug 02, 2013 | 63.13 | 64.50 | 63.07 | 64.29 | 5,338,553 | +1.23(+1.95%) |
Aug 01, 2013 | 63.04 | 63.54 | 62.86 | 63.06 | 3,681,233 | +0.80(+1.28%) |
Jul 31, 2013 | 62.17 | 62.88 | 61.89 | 62.26 | 3,984,387 | +0.19(+0.31%) |
Jul 30, 2013 | 62.81 | 62.84 | 61.91 | 62.07 | 3,251,873 | -0.43(-0.69%) |
Jul 29, 2013 | 62.84 | 62.86 | 62.32 | 62.50 | 2,843,779 | -0.52(-0.83%) |
Jul 26, 2013 | 62.54 | 63.05 | 62.40 | 63.02 | 2,637,722 | +0.31(+0.49%) |
Jul 25, 2013 | 62.26 | 62.77 | 62.09 | 62.71 | 3,171,786 | +0.41(+0.66%) |
Jul 24, 2013 | 62.85 | 62.95 | 61.99 | 62.30 | 3,051,154 | -0.54(-0.86%) |
Jul 23, 2013 | 62.06 | 62.92 | 62.06 | 62.84 | 3,591,682 | +0.62(+1.00%) |
Jul 22, 2013 | 62.12 | 62.47 | 61.82 | 62.22 | 2,533,995 | +0.45(+0.73%) |
Jul 19, 2013 | 61.91 | 62.42 | 61.53 | 61.77 | 3,644,873 | -0.48(-0.77%) |
Jul 18, 2013 | 61.85 | 62.43 | 61.77 | 62.25 | 4,239,123 | +0.63(+1.02%) |
Jul 17, 2013 | 61.49 | 61.79 | 61.20 | 61.62 | 2,304,793 | +0.33(+0.54%) |
Jul 16, 2013 | 61.37 | 61.88 | 60.76 | 61.29 | 3,571,374 | -0.13(-0.21%) |
Jul 15, 2013 | 61.61 | 61.79 | 61.30 | 61.42 | 4,244,249 | -0.28(-0.45%) |
Jul 12, 2013 | 61.75 | 61.90 | 61.12 | 61.70 | 5,809,775 | +0.03(+0.05%) |
Jul 11, 2013 | 61.91 | 62.10 | 61.61 | 61.67 | 5,071,791 | +0.66(+1.08%) |
Jul 10, 2013 | 61.23 | 61.31 | 60.85 | 61.01 | 3,635,137 | -0.27(-0.44%) |
Jul 09, 2013 | 61.14 | 61.46 | 60.94 | 61.28 | 5,248,004 | +0.35(+0.57%) |
Jul 08, 2013 | 61.57 | 61.63 | 60.72 | 60.93 | 5,721,444 | -0.48(-0.78%) |
Jul 05, 2013 | 60.31 | 61.45 | 60.30 | 61.41 | 5,219,274 | +1.34(+2.23%) |
Jul 03, 2013 | 58.95 | 60.11 | 58.67 | 60.07 | 4,210,992 | +0.55(+0.92%) |
Jul 02, 2013 | 58.24 | 59.72 | 58.16 | 59.52 | 6,524,686 | +1.22(+2.09%) |
Jul 01, 2013 | 58.12 | 58.94 | 58.12 | 58.30 | 4,820,646 | +0.48(+0.83%) |
Jun 28, 2013 | 57.65 | 58.25 | 57.49 | 57.82 | 6,836,944 | +0.43(+0.75%) |
Jun 26, 2013 | 57.14 | 57.90 | 57.14 | 57.39 | 5,318,159 | +0.72(+1.27%) |
Jun 25, 2013 | 56.80 | 57.20 | 56.52 | 56.67 | 3,920,199 | +0.39(+0.69%) |
Jun 24, 2013 | 56.24 | 56.80 | 55.70 | 56.28 | 4,933,518 | -0.53(-0.93%) |
Jun 21, 2013 | 56.85 | 57.08 | 55.82 | 56.81 | 6,804,044 | +0.49(+0.87%) |
Jun 20, 2013 | 57.43 | 57.57 | 56.09 | 56.32 | 4,598,923 | -1.54(-2.66%) |
Jun 19, 2013 | 58.97 | 59.18 | 57.85 | 57.86 | 3,568,680 | -1.03(-1.75%) |
Jun 18, 2013 | 57.85 | 59.13 | 57.77 | 58.89 | 3,515,358 | +0.95(+1.64%) |
Jun 17, 2013 | 57.82 | 58.45 | 57.55 | 57.94 | 5,078,343 | +0.47(+0.82%) |
Jun 14, 2013 | 57.67 | 58.17 | 57.44 | 57.47 | 4,815,736 | -0.44(-0.76%) |
Jun 13, 2013 | 56.21 | 58.00 | 55.86 | 57.91 | 6,137,102 | +1.75(+3.12%) |
Jun 12, 2013 | 57.32 | 57.43 | 55.86 | 56.16 | 5,387,305 | -0.73(-1.28%) |
Jun 11, 2013 | 57.15 | 57.53 | 56.81 | 56.89 | 5,531,659 | -0.81(-1.40%) |
Jun 10, 2013 | 58.78 | 58.78 | 57.49 | 57.70 | 4,882,067 | -1.07(-1.82%) |
Jun 07, 2013 | 58.00 | 58.81 | 57.62 | 58.77 | 3,369,920 | +1.29(+2.24%) |
Jun 06, 2013 | 56.79 | 57.51 | 56.30 | 57.48 | 4,688,330 | +0.58(+1.02%) |
Jun 05, 2013 | 58.01 | 58.07 | 56.61 | 56.90 | 7,157,295 | -1.44(-2.47%) |
Jun 04, 2013 | 58.58 | 59.10 | 57.93 | 58.34 | 3,646,578 | -0.26(-0.44%) |
Jun 03, 2013 | 58.32 | 58.60 | 57.43 | 58.60 | 5,301,386 | +0.23(+0.39%) |
May 31, 2013 | 59.58 | 60.00 | 58.37 | 58.37 | 6,737,914 | -1.21(-2.03%) |
May 30, 2013 | 59.35 | 59.92 | 59.31 | 59.58 | 4,674,854 | +0.38(+0.64%) |
May 29, 2013 | 59.85 | 59.88 | 59.00 | 59.20 | 4,149,340 | -1.09(-1.81%) |
May 28, 2013 | 59.88 | 60.43 | 59.77 | 60.29 | 5,912,156 | +1.01(+1.70%) |
May 24, 2013 | 59.76 | 59.84 | 59.17 | 59.28 | 4,418,873 | -0.88(-1.46%) |
May 23, 2013 | 59.20 | 60.56 | 59.14 | 60.16 | 5,081,271 | +0.20(+0.33%) |
May 22, 2013 | 60.47 | 61.06 | 59.61 | 59.96 | 5,787,116 | -0.51(-0.84%) |
May 21, 2013 | 60.33 | 60.83 | 60.18 | 60.47 | 5,473,480 | +0.40(+0.67%) |
May 20, 2013 | 60.72 | 61.00 | 59.76 | 60.07 | 4,896,287 | -0.64(-1.05%) |
May 17, 2013 | 60.85 | 61.16 | 60.41 | 60.71 | 5,714,897 | -0.01(-0.02%) |
May 16, 2013 | 60.74 | 61.06 | 60.66 | 60.72 | 5,174,617 | -0.41(-0.67%) |
May 15, 2013 | 61.01 | 61.21 | 60.75 | 61.13 | 5,107,647 | +0.22(+0.36%) |
May 13, 2013 | 60.72 | 60.99 | 60.61 | 60.91 | 3,217,992 | -0.03(-0.05%) |
May 10, 2013 | 61.12 | 61.44 | 60.68 | 60.94 | 4,106,943 | -0.16(-0.26%) |
May 09, 2013 | 61.15 | 61.47 | 60.76 | 61.10 | 4,470,681 | -0.03(-0.05%) |
May 08, 2013 | 61.39 | 61.73 | 60.69 | 61.13 | 5,845,409 | -0.39(-0.63%) |
May 07, 2013 | 60.90 | 61.53 | 60.66 | 61.52 | 4,316,571 | +0.88(+1.45%) |
May 06, 2013 | 60.27 | 60.96 | 60.11 | 60.64 | 4,486,241 | +0.21(+0.35%) |
May 03, 2013 | 60.13 | 60.72 | 59.75 | 60.43 | 4,637,409 | +0.68(+1.14%) |
May 02, 2013 | 59.56 | 60.16 | 59.40 | 59.75 | 6,086,170 | +0.27(+0.45%) |
May 01, 2013 | 59.50 | 59.97 | 58.23 | 59.48 | 12,382,842 | -0.30(-0.50%) |
Apr 30, 2013 | 60.03 | 60.49 | 59.65 | 59.78 | 6,878,472 | -0.35(-0.58%) |
Apr 29, 2013 | 59.94 | 60.27 | 59.54 | 60.13 | 4,225,790 | +0.46(+0.77%) |
Apr 26, 2013 | 59.38 | 60.06 | 59.39 | 59.67 | 5,053,517 | +0.28(+0.47%) |
Apr 25, 2013 | 59.57 | 59.78 | 58.93 | 59.39 | 8,001,744 | -0.20(-0.34%) |
Apr 24, 2013 | 60.45 | 60.63 | 59.52 | 59.59 | 4,636,098 | -0.81(-1.34%) |
Apr 23, 2013 | 60.37 | 60.72 | 59.86 | 60.40 | 4,366,686 | +0.21(+0.35%) |
Apr 22, 2013 | 59.90 | 60.30 | 59.37 | 60.19 | 4,135,812 | +0.44(+0.74%) |
Apr 19, 2013 | 58.75 | 59.95 | 58.01 | 59.75 | 7,017,517 | +1.28(+2.19%) |
Apr 18, 2013 | 59.60 | 59.66 | 58.34 | 58.47 | 6,183,342 | -1.05(-1.76%) |
Apr 17, 2013 | 59.32 | 59.70 | 59.11 | 59.52 | 5,974,704 | -0.21(-0.35%) |
Apr 16, 2013 | 58.78 | 60.01 | 58.76 | 59.73 | 4,859,070 | +1.26(+2.15%) |
Apr 15, 2013 | 59.27 | 60.00 | 58.45 | 58.47 | 6,715,863 | -0.99(-1.66%) |
Apr 12, 2013 | 59.34 | 59.62 | 59.10 | 59.46 | 5,867,378 | -0.20(-0.34%) |
Apr 11, 2013 | 59.60 | 59.82 | 59.43 | 59.66 | 5,177,157 | +0.09(+0.16%) |
Apr 10, 2013 | 58.88 | 59.74 | 58.70 | 59.56 | 6,163,570 | +0.77(+1.30%) |
Apr 09, 2013 | 58.29 | 59.09 | 58.25 | 58.80 | 6,912,487 | +0.45(+0.77%) |
Apr 08, 2013 | 57.83 | 58.35 | 57.47 | 58.35 | 7,573,233 | +0.47(+0.81%) |
Apr 05, 2013 | 57.66 | 57.98 | 57.43 | 57.88 | 12,146,106 | -0.39(-0.67%) |
Apr 04, 2013 | 58.10 | 58.68 | 57.98 | 58.27 | 14,703,762 | +0.17(+0.29%) |
Apr 03, 2013 | 57.78 | 58.51 | 57.77 | 58.10 | 16,041,603 | +0.52(+0.90%) |
Apr 02, 2013 | 57.80 | 58.09 | 57.33 | 57.58 | 4,914,461 | -0.04(-0.07%) |
Apr 01, 2013 | 57.65 | 57.78 | 57.16 | 57.62 | 5,483,238 | +0.00(+0.00%) |
Mar 28, 2013 | 56.72 | 58.02 | 56.72 | 57.62 | 10,451,752 | +0.99(+1.75%) |
Mar 27, 2013 | 56.44 | 56.75 | 55.95 | 56.63 | 4,629,567 | -0.28(-0.49%) |
Mar 26, 2013 | 56.82 | 57.23 | 56.45 | 56.91 | 6,839,068 | +0.37(+0.65%) |
Mar 25, 2013 | 56.94 | 57.41 | 56.04 | 56.54 | 5,134,670 | -0.25(-0.44%) |
Mar 22, 2013 | 56.44 | 57.06 | 56.08 | 56.79 | 4,254,379 | +0.68(+1.21%) |
Mar 21, 2013 | 56.08 | 56.35 | 55.82 | 56.11 | 3,445,534 | -0.25(-0.44%) |
Mar 20, 2013 | 55.95 | 56.49 | 55.91 | 56.36 | 5,238,100 | +0.88(+1.59%) |
Mar 19, 2013 | 56.36 | 56.42 | 55.17 | 55.48 | 7,165,351 | -0.74(-1.32%) |
Mar 18, 2013 | 56.08 | 56.60 | 55.87 | 56.22 | 4,500,400 | -0.43(-0.76%) |
Mar 15, 2013 | 56.95 | 57.01 | 56.19 | 56.65 | 13,898,124 | -0.67(-1.17%) |
Mar 14, 2013 | 56.92 | 57.35 | 56.84 | 57.32 | 5,214,932 | +0.69(+1.22%) |
Mar 13, 2013 | 56.45 | 56.78 | 56.26 | 56.63 | 5,579,883 | +0.21(+0.37%) |
Mar 12, 2013 | 57.15 | 57.21 | 56.36 | 56.42 | 9,343,605 | -0.84(-1.47%) |
Mar 11, 2013 | 57.44 | 57.47 | 56.78 | 57.26 | 8,501,112 | -0.20(-0.35%) |
Mar 08, 2013 | 56.72 | 57.85 | 56.67 | 57.46 | 10,274,285 | +0.68(+1.20%) |
Mar 07, 2013 | 56.75 | 56.89 | 55.70 | 56.78 | 14,357,720 | +1.32(+2.38%) |
Mar 06, 2013 | 55.31 | 56.07 | 55.00 | 55.46 | 8,274,518 | +0.41(+0.74%) |
Mar 05, 2013 | 54.39 | 55.55 | 54.34 | 55.05 | 6,826,474 | +0.89(+1.64%) |
Mar 04, 2013 | 53.37 | 54.16 | 53.13 | 54.16 | 5,976,081 | +0.54(+1.01%) |
Mar 01, 2013 | 53.04 | 53.99 | 52.66 | 53.62 | 6,780,690 | +0.45(+0.85%) |
Feb 28, 2013 | 53.32 | 53.62 | 53.14 | 53.17 | 4,029,678 | -0.14(-0.26%) |
Feb 27, 2013 | 52.32 | 53.42 | 52.04 | 53.31 | 6,216,226 | +1.03(+1.97%) |
Feb 26, 2013 | 51.69 | 52.37 | 51.69 | 52.28 | 5,270,002 | -0.71(-1.34%) |
Feb 22, 2013 | 52.67 | 53.00 | 52.52 | 52.99 | 4,390,893 | +0.38(+0.72%) |
Feb 21, 2013 | 52.97 | 53.08 | 52.33 | 52.61 | 6,022,669 | -0.62(-1.16%) |
Feb 20, 2013 | 53.52 | 53.88 | 53.13 | 53.23 | 4,176,970 | -0.56(-1.04%) |
Feb 19, 2013 | 53.61 | 53.90 | 53.45 | 53.79 | 4,890,231 | +0.27(+0.50%) |
Feb 15, 2013 | 53.72 | 53.88 | 53.29 | 53.52 | 8,872,566 | -0.11(-0.21%) |
Feb 14, 2013 | 52.64 | 53.89 | 52.54 | 53.63 | 8,479,130 | +0.78(+1.48%) |
Feb 13, 2013 | 52.61 | 53.65 | 52.26 | 52.85 | 9,524,052 | +0.35(+0.67%) |
Feb 12, 2013 | 52.03 | 52.69 | 52.03 | 52.50 | 5,841,848 | +0.37(+0.71%) |
Feb 11, 2013 | 52.28 | 52.30 | 51.82 | 52.13 | 5,250,173 | -0.44(-0.84%) |
Feb 08, 2013 | 52.16 | 52.85 | 52.16 | 52.57 | 6,173,786 | +0.21(+0.40%) |
Feb 07, 2013 | 52.00 | 52.38 | 51.37 | 52.36 | 7,616,370 | +0.35(+0.67%) |
Feb 06, 2013 | 51.01 | 52.72 | 50.70 | 52.01 | 13,206,887 | +1.57(+3.11%) |
Feb 04, 2013 | 50.44 | 50.83 | 50.11 | 50.44 | 4,482,561 | -0.44(-0.86%) |
Feb 01, 2013 | 50.77 | 51.18 | 50.55 | 50.88 | 7,565,323 | +0.36(+0.71%) |
Jan 31, 2013 | 50.05 | 50.73 | 49.90 | 50.52 | 4,336,622 | +0.38(+0.76%) |
Jan 30, 2013 | 50.02 | 50.34 | 49.70 | 50.14 | 4,282,903 | +0.08(+0.16%) |
Jan 29, 2013 | 49.89 | 50.22 | 49.50 | 50.06 | 5,056,665 | -0.03(-0.06%) |
Jan 28, 2013 | 50.57 | 50.63 | 50.00 | 50.09 | 5,119,205 | -0.31(-0.62%) |
Jan 25, 2013 | 50.88 | 50.99 | 50.19 | 50.40 | 5,104,935 | -0.40(-0.79%) |
Jan 24, 2013 | 50.73 | 51.29 | 50.61 | 50.80 | 4,727,575 | -0.02(-0.04%) |
Jan 23, 2013 | 50.08 | 50.97 | 50.05 | 50.82 | 4,691,095 | +0.49(+0.97%) |
Jan 22, 2013 | 49.81 | 50.33 | 49.50 | 50.33 | 5,200,568 | +0.40(+0.80%) |
Jan 18, 2013 | 49.58 | 49.93 | 49.41 | 49.93 | 4,027,067 | +0.53(+1.07%) |
Jan 17, 2013 | 49.51 | 50.18 | 49.23 | 49.40 | 6,749,738 | +0.23(+0.47%) |
Jan 16, 2013 | 49.08 | 49.31 | 48.84 | 49.17 | 3,370,427 | +0.04(+0.08%) |
Jan 15, 2013 | 49.02 | 49.22 | 48.95 | 49.13 | 4,586,059 | -0.17(-0.34%) |
Jan 14, 2013 | 49.65 | 49.78 | 48.91 | 49.30 | 5,153,762 | -0.31(-0.62%) |
Jan 11, 2013 | 49.69 | 49.87 | 49.43 | 49.61 | 2,726,043 | -0.20(-0.40%) |
Jan 10, 2013 | 49.95 | 49.99 | 49.44 | 49.81 | 4,660,738 | +0.18(+0.36%) |
Jan 09, 2013 | 50.11 | 50.28 | 49.39 | 49.63 | 5,281,380 | -0.52(-1.04%) |
Jan 08, 2013 | 49.07 | 50.15 | 48.85 | 50.15 | 8,977,146 | +1.03(+2.10%) |
Jan 07, 2013 | 49.08 | 49.21 | 48.55 | 49.12 | 4,946,709 | -0.25(-0.51%) |
Jan 04, 2013 | 49.80 | 49.94 | 49.26 | 49.37 | 5,977,779 | -0.41(-0.82%) |
Jan 03, 2013 | 49.63 | 49.96 | 49.46 | 49.78 | 5,771,885 | +0.02(+0.04%) |