Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.68 | 72.74 | 71.97 | 72.49 | 2,138,367 | -0.75(-1.02%) |
Sep 27, 2013 | 73.22 | 73.66 | 72.98 | 73.23 | 1,144,582 | -0.37(-0.50%) |
Sep 26, 2013 | 74.11 | 74.65 | 72.93 | 73.60 | 1,637,640 | -0.26(-0.36%) |
Sep 25, 2013 | 74.05 | 74.25 | 73.84 | 73.87 | 1,173,785 | +0.01(+0.01%) |
Sep 24, 2013 | 73.93 | 74.60 | 73.31 | 73.86 | 1,718,318 | +0.07(+0.09%) |
Sep 23, 2013 | 73.73 | 74.09 | 72.23 | 73.79 | 2,604,548 | -0.33(-0.45%) |
Sep 20, 2013 | 73.41 | 74.97 | 73.31 | 74.12 | 3,468,889 | +0.82(+1.12%) |
Sep 19, 2013 | 76.63 | 76.80 | 72.46 | 73.30 | 5,149,945 | -3.33(-4.34%) |
Sep 18, 2013 | 78.86 | 79.22 | 75.79 | 76.63 | 4,851,663 | -2.33(-2.95%) |
Sep 17, 2013 | 79.46 | 79.48 | 78.47 | 78.96 | 1,063,798 | -0.52(-0.65%) |
Sep 16, 2013 | 79.69 | 79.73 | 79.14 | 79.48 | 1,232,575 | +0.58(+0.74%) |
Sep 13, 2013 | 78.34 | 79.35 | 78.33 | 78.89 | 1,097,116 | +0.92(+1.19%) |
Sep 12, 2013 | 77.78 | 78.45 | 77.53 | 77.97 | 1,057,072 | +0.35(+0.45%) |
Sep 11, 2013 | 77.09 | 77.92 | 76.92 | 77.62 | 1,300,247 | +0.58(+0.75%) |
Sep 10, 2013 | 76.33 | 77.10 | 76.23 | 77.04 | 1,000,734 | +0.96(+1.26%) |
Sep 09, 2013 | 76.29 | 76.66 | 75.93 | 76.08 | 1,358,602 | -0.15(-0.20%) |
Sep 06, 2013 | 76.76 | 77.02 | 75.40 | 76.23 | 1,352,155 | -0.40(-0.52%) |
Sep 05, 2013 | 75.74 | 77.10 | 75.74 | 76.63 | 1,566,902 | +0.86(+1.13%) |
Sep 04, 2013 | 74.79 | 75.88 | 74.43 | 75.77 | 1,254,832 | +0.83(+1.11%) |
Sep 03, 2013 | 74.93 | 75.45 | 74.36 | 74.94 | 1,380,102 | +0.73(+0.98%) |
Aug 30, 2013 | 74.82 | 75.06 | 73.95 | 74.22 | 1,203,458 | -0.33(-0.44%) |
Aug 29, 2013 | 73.67 | 75.09 | 73.60 | 74.55 | 888,791 | +0.56(+0.75%) |
Aug 28, 2013 | 73.65 | 74.27 | 73.36 | 73.99 | 1,624,230 | +0.22(+0.29%) |
Aug 27, 2013 | 74.50 | 74.53 | 73.56 | 73.77 | 1,382,834 | -1.24(-1.65%) |
Aug 26, 2013 | 74.92 | 75.44 | 74.51 | 75.01 | 1,037,453 | +0.19(+0.25%) |
Aug 23, 2013 | 74.50 | 74.93 | 74.28 | 74.82 | 779,196 | +0.24(+0.32%) |
Aug 22, 2013 | 73.57 | 74.93 | 73.48 | 74.58 | 829,221 | +1.17(+1.59%) |
Aug 21, 2013 | 73.98 | 74.00 | 73.02 | 73.41 | 1,043,952 | -0.69(-0.93%) |
Aug 20, 2013 | 72.94 | 74.30 | 72.77 | 74.10 | 1,208,933 | +1.08(+1.47%) |
Aug 19, 2013 | 72.91 | 73.46 | 72.91 | 73.03 | 905,058 | +0.07(+0.09%) |
Aug 16, 2013 | 72.18 | 73.56 | 72.15 | 72.96 | 1,229,030 | +0.61(+0.85%) |
Aug 15, 2013 | 72.98 | 73.62 | 71.48 | 72.35 | 1,439,952 | -1.21(-1.64%) |
Aug 14, 2013 | 74.27 | 74.42 | 73.45 | 73.56 | 1,059,392 | -0.92(-1.24%) |
Aug 13, 2013 | 74.31 | 74.82 | 73.25 | 74.48 | 1,268,947 | +0.45(+0.61%) |
Aug 12, 2013 | 73.65 | 74.07 | 73.15 | 74.03 | 1,394,843 | +0.05(+0.06%) |
Aug 09, 2013 | 74.41 | 74.74 | 73.53 | 73.98 | 1,258,223 | -0.22(-0.29%) |
Aug 08, 2013 | 74.06 | 74.62 | 73.43 | 74.20 | 1,425,688 | +0.80(+1.09%) |
Aug 07, 2013 | 73.30 | 73.79 | 73.06 | 73.39 | 1,757,368 | +0.06(+0.08%) |
Aug 06, 2013 | 73.22 | 73.51 | 72.38 | 73.34 | 2,036,378 | -0.08(-0.10%) |
Aug 05, 2013 | 72.80 | 74.01 | 72.27 | 73.41 | 1,434,043 | +0.51(+0.70%) |
Aug 02, 2013 | 72.75 | 73.14 | 72.19 | 72.90 | 1,467,764 | +0.03(+0.04%) |
Aug 01, 2013 | 73.62 | 74.03 | 71.84 | 72.88 | 2,442,964 | -0.53(-0.72%) |
Jul 31, 2013 | 71.95 | 74.18 | 71.91 | 73.40 | 1,942,515 | +1.30(+1.81%) |
Jul 30, 2013 | 73.24 | 73.32 | 71.74 | 72.10 | 1,900,309 | -0.71(-0.97%) |
Jul 29, 2013 | 73.08 | 73.36 | 72.68 | 72.81 | 934,332 | -0.35(-0.48%) |
Jul 26, 2013 | 73.16 | 73.75 | 72.38 | 73.16 | 1,389,065 | -0.41(-0.55%) |
Jul 25, 2013 | 73.43 | 73.66 | 72.90 | 73.56 | 1,106,105 | -0.10(-0.14%) |
Jul 24, 2013 | 74.07 | 74.74 | 73.39 | 73.67 | 1,428,680 | -0.05(-0.06%) |
Jul 23, 2013 | 74.07 | 74.32 | 73.55 | 73.72 | 1,213,623 | -0.23(-0.31%) |
Jul 22, 2013 | 73.38 | 74.39 | 73.14 | 73.94 | 1,009,953 | +0.53(+0.72%) |
Jul 19, 2013 | 73.29 | 73.45 | 72.27 | 73.41 | 1,051,289 | +0.27(+0.37%) |
Jul 18, 2013 | 71.71 | 74.21 | 71.71 | 73.14 | 1,834,467 | +1.91(+2.69%) |
Jul 17, 2013 | 71.06 | 71.82 | 70.97 | 71.23 | 1,146,747 | +0.54(+0.76%) |
Jul 16, 2013 | 71.52 | 71.55 | 70.24 | 70.69 | 1,712,845 | -0.89(-1.24%) |
Jul 15, 2013 | 71.55 | 71.95 | 71.43 | 71.57 | 1,251,021 | -0.13(-0.18%) |
Jul 12, 2013 | 72.34 | 72.40 | 71.35 | 71.71 | 1,415,016 | -0.10(-0.14%) |
Jul 11, 2013 | 71.40 | 72.12 | 70.99 | 71.81 | 2,105,979 | +1.19(+1.68%) |
Jul 10, 2013 | 70.41 | 71.16 | 70.35 | 70.62 | 1,617,666 | +0.22(+0.31%) |
Jul 09, 2013 | 69.87 | 70.73 | 69.63 | 70.40 | 1,891,832 | +0.77(+1.11%) |
Jul 08, 2013 | 69.99 | 70.40 | 69.41 | 69.63 | 1,917,584 | -0.10(-0.15%) |
Jul 05, 2013 | 68.81 | 69.74 | 68.57 | 69.74 | 1,339,996 | +0.96(+1.40%) |
Jul 03, 2013 | 67.48 | 68.79 | 67.08 | 68.77 | 1,154,456 | +0.75(+1.11%) |
Jul 02, 2013 | 68.48 | 68.68 | 67.81 | 68.02 | 1,872,329 | -0.65(-0.95%) |
Jul 01, 2013 | 69.01 | 69.41 | 68.41 | 68.67 | 1,859,486 | +0.30(+0.44%) |
Jun 28, 2013 | 68.29 | 68.97 | 68.18 | 68.37 | 1,978,996 | -0.07(-0.10%) |
Jun 27, 2013 | 67.59 | 68.67 | 67.57 | 68.43 | 1,962,775 | +1.12(+1.67%) |
Jun 26, 2013 | 67.24 | 67.62 | 66.68 | 67.31 | 1,939,945 | +0.66(+0.99%) |
Jun 25, 2013 | 67.19 | 67.28 | 66.36 | 66.65 | 2,572,589 | -0.16(-0.24%) |
Jun 24, 2013 | 66.61 | 67.62 | 66.29 | 66.81 | 4,679,864 | -0.19(-0.28%) |
Jun 21, 2013 | 65.96 | 67.34 | 65.82 | 67.00 | 4,074,273 | +1.70(+2.60%) |
Jun 20, 2013 | 64.57 | 65.80 | 64.15 | 65.30 | 3,196,057 | +0.29(+0.45%) |
Jun 19, 2013 | 65.78 | 65.95 | 65.01 | 65.01 | 1,655,570 | -0.69(-1.05%) |
Jun 18, 2013 | 64.33 | 65.81 | 64.18 | 65.70 | 1,735,597 | +1.30(+2.02%) |
Jun 17, 2013 | 64.72 | 65.10 | 64.01 | 64.40 | 1,884,075 | +0.11(+0.18%) |
Jun 14, 2013 | 65.02 | 65.55 | 64.27 | 64.28 | 1,879,544 | -1.20(-1.83%) |
Jun 13, 2013 | 65.35 | 65.58 | 64.20 | 65.48 | 2,227,546 | -0.01(-0.01%) |
Jun 12, 2013 | 66.15 | 66.37 | 65.47 | 65.49 | 1,418,550 | -0.48(-0.73%) |
Jun 11, 2013 | 65.17 | 66.44 | 64.51 | 65.97 | 3,130,674 | +0.90(+1.38%) |
Jun 10, 2013 | 64.64 | 65.26 | 64.63 | 65.08 | 1,202,634 | +0.52(+0.80%) |
Jun 07, 2013 | 63.66 | 64.97 | 63.58 | 64.56 | 1,490,275 | +1.41(+2.23%) |
Jun 06, 2013 | 62.22 | 63.16 | 61.81 | 63.15 | 1,114,201 | +0.93(+1.50%) |
Jun 05, 2013 | 63.47 | 63.80 | 62.03 | 62.22 | 1,830,595 | -1.46(-2.30%) |
Jun 04, 2013 | 63.11 | 63.80 | 62.95 | 63.68 | 1,835,789 | +0.55(+0.87%) |
Jun 03, 2013 | 64.15 | 64.21 | 62.54 | 63.13 | 2,132,023 | -0.91(-1.41%) |
May 31, 2013 | 65.50 | 65.69 | 64.04 | 64.04 | 1,358,600 | -1.74(-2.65%) |
May 30, 2013 | 64.99 | 65.90 | 64.70 | 65.78 | 979,852 | +0.85(+1.31%) |
May 29, 2013 | 64.74 | 65.10 | 64.32 | 64.93 | 1,315,403 | -0.21(-0.32%) |
May 28, 2013 | 64.06 | 65.60 | 64.06 | 65.14 | 2,094,032 | +1.74(+2.74%) |
May 24, 2013 | 63.69 | 63.85 | 63.03 | 63.41 | 2,485,924 | -0.65(-1.02%) |
May 23, 2013 | 63.68 | 64.29 | 63.08 | 64.06 | 1,932,182 | -0.04(-0.06%) |
May 22, 2013 | 64.02 | 65.26 | 63.65 | 64.10 | 3,325,715 | +0.34(+0.53%) |
May 21, 2013 | 63.09 | 64.06 | 63.09 | 63.76 | 2,267,846 | +0.64(+1.02%) |
May 20, 2013 | 63.93 | 63.99 | 63.01 | 63.11 | 1,452,007 | -0.92(-1.44%) |
May 17, 2013 | 63.60 | 64.18 | 63.60 | 64.04 | 1,638,193 | +0.51(+0.80%) |
May 16, 2013 | 64.07 | 64.35 | 63.46 | 63.53 | 1,441,076 | -0.70(-1.09%) |
May 15, 2013 | 64.07 | 64.43 | 63.48 | 64.23 | 1,639,757 | -0.88(-1.35%) |
May 13, 2013 | 64.75 | 65.13 | 64.27 | 65.10 | 1,378,998 | +0.20(+0.31%) |
May 10, 2013 | 64.27 | 64.91 | 63.93 | 64.91 | 1,174,779 | +0.75(+1.16%) |
May 09, 2013 | 64.44 | 64.60 | 63.77 | 64.16 | 1,455,803 | -0.33(-0.51%) |
May 08, 2013 | 63.12 | 64.49 | 63.12 | 64.49 | 1,697,659 | +1.37(+2.17%) |
May 07, 2013 | 63.24 | 63.66 | 62.91 | 63.12 | 1,866,468 | -0.15(-0.24%) |
May 06, 2013 | 63.32 | 64.02 | 63.19 | 63.27 | 1,589,593 | -0.04(-0.06%) |
May 03, 2013 | 64.54 | 64.20 | 63.27 | 63.31 | 2,628,555 | -0.89(-1.38%) |
May 02, 2013 | 62.59 | 64.95 | 62.55 | 64.20 | 3,163,572 | +2.54(+4.11%) |
May 01, 2013 | 62.44 | 63.11 | 61.61 | 61.66 | 1,955,513 | -0.75(-1.19%) |
Apr 30, 2013 | 62.25 | 62.71 | 61.47 | 62.41 | 1,748,869 | +0.09(+0.15%) |
Apr 29, 2013 | 62.09 | 62.38 | 61.95 | 62.31 | 1,404,082 | +0.25(+0.40%) |
Apr 26, 2013 | 62.11 | 62.14 | 61.81 | 62.07 | 1,216,574 | +0.08(+0.14%) |
Apr 25, 2013 | 61.85 | 62.42 | 61.81 | 61.98 | 1,133,948 | +0.47(+0.77%) |
Apr 24, 2013 | 62.04 | 62.70 | 61.40 | 61.51 | 1,891,333 | -0.40(-0.64%) |
Apr 23, 2013 | 61.66 | 62.21 | 61.14 | 61.91 | 2,079,828 | +0.57(+0.92%) |
Apr 22, 2013 | 61.53 | 61.63 | 60.67 | 61.34 | 1,219,849 | -0.10(-0.17%) |
Apr 19, 2013 | 60.72 | 61.49 | 60.40 | 61.45 | 1,678,204 | +1.08(+1.78%) |
Apr 18, 2013 | 60.68 | 60.68 | 59.45 | 60.37 | 2,570,930 | -0.81(-1.33%) |
Apr 17, 2013 | 62.28 | 62.33 | 60.85 | 61.18 | 2,874,913 | -1.44(-2.30%) |
Apr 16, 2013 | 61.97 | 62.68 | 61.53 | 62.62 | 1,679,801 | +1.16(+1.89%) |
Apr 15, 2013 | 62.70 | 63.13 | 61.46 | 61.46 | 2,457,043 | -1.46(-2.32%) |
Apr 12, 2013 | 61.96 | 62.95 | 61.95 | 62.93 | 2,142,298 | +0.77(+1.24%) |
Apr 11, 2013 | 61.67 | 62.16 | 61.57 | 62.15 | 1,462,781 | +0.59(+0.97%) |
Apr 10, 2013 | 61.41 | 61.80 | 61.05 | 61.56 | 1,197,384 | +0.32(+0.52%) |
Apr 09, 2013 | 61.75 | 61.78 | 61.15 | 61.24 | 2,087,405 | -0.29(-0.48%) |
Apr 08, 2013 | 60.55 | 61.53 | 60.01 | 61.53 | 2,236,677 | +0.66(+1.08%) |
Apr 05, 2013 | 59.80 | 60.93 | 59.80 | 60.87 | 2,283,022 | +0.43(+0.72%) |
Apr 04, 2013 | 60.09 | 60.90 | 59.96 | 60.44 | 2,992,577 | +0.44(+0.74%) |
Apr 03, 2013 | 60.67 | 61.48 | 59.79 | 59.99 | 2,554,805 | -1.08(-1.76%) |
Apr 02, 2013 | 61.22 | 62.88 | 60.61 | 61.07 | 4,715,645 | +1.74(+2.92%) |
Apr 01, 2013 | 58.77 | 59.81 | 58.36 | 59.33 | 2,709,799 | +0.51(+0.87%) |
Mar 28, 2013 | 58.96 | 59.23 | 58.67 | 58.82 | 1,741,097 | -0.14(-0.24%) |
Mar 27, 2013 | 58.50 | 59.08 | 58.35 | 58.96 | 1,420,573 | +0.26(+0.45%) |
Mar 26, 2013 | 58.31 | 58.92 | 58.29 | 58.70 | 1,318,277 | +0.59(+1.02%) |
Mar 25, 2013 | 58.39 | 58.92 | 57.97 | 58.11 | 1,926,603 | -0.13(-0.23%) |
Mar 22, 2013 | 58.38 | 58.58 | 57.82 | 58.24 | 1,462,795 | +0.01(+0.02%) |
Mar 21, 2013 | 58.38 | 58.61 | 58.01 | 58.23 | 2,346,332 | -0.39(-0.66%) |
Mar 20, 2013 | 59.17 | 59.60 | 58.38 | 58.62 | 2,361,065 | -0.06(-0.10%) |
Mar 19, 2013 | 58.85 | 59.10 | 58.33 | 58.67 | 1,652,634 | +0.09(+0.16%) |
Mar 18, 2013 | 58.61 | 58.98 | 58.29 | 58.58 | 1,990,205 | -0.49(-0.83%) |
Mar 15, 2013 | 58.50 | 59.20 | 58.04 | 59.07 | 2,616,137 | +0.35(+0.59%) |
Mar 14, 2013 | 58.59 | 58.75 | 58.09 | 58.72 | 1,625,947 | +0.20(+0.34%) |
Mar 13, 2013 | 57.92 | 58.58 | 57.84 | 58.52 | 1,900,885 | +0.47(+0.81%) |
Mar 12, 2013 | 56.91 | 58.15 | 56.88 | 58.05 | 2,763,570 | +0.92(+1.62%) |
Mar 11, 2013 | 56.46 | 57.22 | 56.26 | 57.13 | 1,900,116 | +0.86(+1.53%) |
Mar 08, 2013 | 55.86 | 56.34 | 55.58 | 56.27 | 1,344,862 | +0.72(+1.29%) |
Mar 07, 2013 | 56.08 | 56.31 | 55.50 | 55.55 | 1,919,750 | -0.53(-0.94%) |
Mar 06, 2013 | 55.97 | 56.08 | 55.61 | 56.08 | 2,396,905 | +0.10(+0.19%) |
Mar 05, 2013 | 54.95 | 56.02 | 54.70 | 55.97 | 3,199,552 | +1.15(+2.10%) |
Mar 04, 2013 | 54.62 | 55.15 | 54.48 | 54.82 | 1,745,835 | -0.08(-0.15%) |
Mar 01, 2013 | 54.91 | 55.23 | 54.22 | 54.91 | 1,995,998 | -0.19(-0.34%) |
Feb 28, 2013 | 55.22 | 55.51 | 54.83 | 55.10 | 1,715,422 | -0.49(-0.88%) |
Feb 27, 2013 | 54.42 | 55.67 | 54.42 | 55.59 | 1,411,047 | +1.04(+1.90%) |
Feb 26, 2013 | 54.49 | 54.73 | 53.83 | 54.55 | 2,440,089 | +0.23(+0.42%) |
Feb 25, 2013 | 55.43 | 55.80 | 54.32 | 54.33 | 2,206,991 | -1.01(-1.82%) |
Feb 22, 2013 | 55.87 | 56.20 | 55.25 | 55.33 | 1,361,552 | -0.43(-0.78%) |
Feb 21, 2013 | 55.78 | 56.35 | 55.31 | 55.77 | 2,038,793 | -0.09(-0.17%) |
Feb 20, 2013 | 57.09 | 57.09 | 55.81 | 55.86 | 1,991,780 | -1.09(-1.92%) |
Feb 19, 2013 | 53.70 | 57.18 | 52.75 | 56.95 | 4,685,708 | -0.61(-1.06%) |
Feb 15, 2013 | 57.92 | 58.42 | 57.46 | 57.57 | 1,681,871 | -0.35(-0.60%) |
Feb 14, 2013 | 58.20 | 58.34 | 57.78 | 57.92 | 2,031,839 | -0.41(-0.71%) |
Feb 13, 2013 | 58.55 | 58.57 | 57.94 | 58.33 | 1,835,190 | -0.08(-0.15%) |
Feb 12, 2013 | 58.31 | 58.58 | 58.13 | 58.42 | 2,026,544 | +0.14(+0.24%) |
Feb 11, 2013 | 58.35 | 58.38 | 57.66 | 58.27 | 1,577,218 | -0.09(-0.16%) |
Feb 08, 2013 | 58.15 | 58.64 | 57.50 | 58.37 | 1,738,444 | +0.55(+0.95%) |
Feb 07, 2013 | 56.46 | 57.85 | 56.17 | 57.82 | 4,856,674 | +1.58(+2.82%) |
Feb 06, 2013 | 56.55 | 56.86 | 55.91 | 56.24 | 2,497,687 | +1.24(+2.26%) |
Feb 04, 2013 | 55.22 | 55.68 | 54.93 | 54.99 | 1,585,579 | -0.50(-0.90%) |
Feb 01, 2013 | 55.27 | 55.57 | 54.98 | 55.49 | 1,380,160 | +0.51(+0.93%) |
Jan 31, 2013 | 55.24 | 55.38 | 54.87 | 54.99 | 2,036,089 | -0.43(-0.78%) |
Jan 30, 2013 | 55.24 | 55.61 | 55.02 | 55.42 | 1,698,300 | +0.03(+0.05%) |
Jan 29, 2013 | 54.92 | 55.74 | 54.84 | 55.39 | 1,295,915 | +0.29(+0.53%) |
Jan 28, 2013 | 55.35 | 55.74 | 54.76 | 55.10 | 2,111,455 | -0.02(-0.03%) |
Jan 25, 2013 | 54.85 | 55.12 | 54.48 | 55.12 | 2,778,871 | +0.31(+0.57%) |
Jan 24, 2013 | 54.11 | 54.89 | 54.05 | 54.81 | 1,389,273 | +0.73(+1.34%) |
Jan 23, 2013 | 53.72 | 54.08 | 53.35 | 54.08 | 1,481,448 | +0.23(+0.42%) |
Jan 22, 2013 | 53.02 | 53.98 | 52.85 | 53.85 | 2,281,191 | +0.76(+1.44%) |
Jan 18, 2013 | 53.45 | 53.45 | 52.94 | 53.09 | 1,635,725 | -0.22(-0.41%) |
Jan 17, 2013 | 52.56 | 53.39 | 52.46 | 53.31 | 2,015,931 | +0.97(+1.85%) |
Jan 16, 2013 | 52.53 | 52.53 | 52.10 | 52.34 | 2,113,216 | -0.32(-0.61%) |
Jan 15, 2013 | 52.19 | 52.77 | 52.04 | 52.66 | 1,889,828 | +0.18(+0.34%) |
Jan 14, 2013 | 52.44 | 52.53 | 52.14 | 52.48 | 1,037,344 | +0.08(+0.14%) |
Jan 11, 2013 | 52.52 | 52.54 | 52.06 | 52.40 | 2,299,935 | -0.02(-0.04%) |
Jan 10, 2013 | 51.67 | 52.54 | 51.57 | 52.42 | 1,579,082 | +0.93(+1.81%) |
Jan 09, 2013 | 51.31 | 51.56 | 51.13 | 51.49 | 1,945,542 | +0.20(+0.39%) |
Jan 08, 2013 | 51.56 | 51.92 | 50.93 | 51.29 | 1,932,231 | -0.49(-0.95%) |
Jan 07, 2013 | 51.42 | 51.97 | 51.37 | 51.78 | 2,290,974 | +0.18(+0.35%) |
Jan 04, 2013 | 51.33 | 51.61 | 50.82 | 51.60 | 2,262,273 | +0.38(+0.74%) |
Jan 03, 2013 | 51.83 | 51.84 | 51.10 | 51.22 | 3,129,691 | -0.76(-1.47%) |
Jan 02, 2013 | 51.58 | 52.06 | 50.37 | 51.99 | 3,992,609 | +1.62(+3.22%) |
Dec 31, 2012 | 49.80 | 50.42 | 49.51 | 50.37 | 1,815,506 | +0.56(+1.12%) |
Dec 28, 2012 | 50.23 | 50.51 | 49.79 | 49.81 | 1,058,428 | -0.76(-1.51%) |
Dec 27, 2012 | 50.46 | 50.69 | 50.02 | 50.57 | 1,788,649 | +0.06(+0.11%) |
Dec 26, 2012 | 50.70 | 51.19 | 50.37 | 50.52 | 1,191,903 | -0.18(-0.35%) |
Dec 24, 2012 | 50.47 | 50.88 | 50.27 | 50.70 | 547,333 | +0.00(+0.00%) |
Dec 21, 2012 | 50.69 | 50.82 | 50.32 | 50.70 | 2,259,012 | -0.36(-0.70%) |
Dec 20, 2012 | 50.69 | 51.06 | 50.56 | 51.05 | 1,530,184 | +0.47(+0.93%) |
Dec 19, 2012 | 51.30 | 51.38 | 50.57 | 50.58 | 1,267,401 | -0.77(-1.50%) |
Dec 18, 2012 | 50.74 | 51.39 | 50.45 | 51.36 | 3,622,791 | +0.69(+1.36%) |
Dec 17, 2012 | 50.18 | 50.82 | 50.00 | 50.67 | 1,344,494 | +0.70(+1.40%) |
Dec 14, 2012 | 50.36 | 50.50 | 49.84 | 49.97 | 1,874,135 | -0.64(-1.27%) |
Dec 13, 2012 | 50.90 | 51.16 | 50.38 | 50.61 | 1,531,502 | -0.25(-0.48%) |
Dec 12, 2012 | 50.19 | 51.19 | 50.13 | 50.86 | 2,903,366 | +0.80(+1.60%) |
Dec 11, 2012 | 49.89 | 50.19 | 49.59 | 50.06 | 1,832,778 | +0.17(+0.34%) |
Dec 10, 2012 | 49.36 | 50.06 | 49.09 | 49.89 | 2,169,683 | +0.03(+0.06%) |
Dec 07, 2012 | 49.66 | 49.98 | 49.52 | 49.86 | 1,292,334 | +0.38(+0.76%) |
Dec 06, 2012 | 48.96 | 49.52 | 48.88 | 49.48 | 1,762,984 | +0.55(+1.12%) |
Dec 05, 2012 | 48.85 | 49.19 | 48.39 | 48.93 | 2,544,596 | +0.24(+0.50%) |
Dec 04, 2012 | 49.19 | 49.49 | 48.68 | 48.69 | 2,253,690 | -0.57(-1.17%) |
Nov 30, 2012 | 49.19 | 49.44 | 48.78 | 49.26 | 3,383,252 | +0.18(+0.36%) |
Nov 29, 2012 | 49.24 | 49.85 | 48.75 | 49.09 | 2,203,140 | +0.10(+0.21%) |
Nov 28, 2012 | 49.08 | 49.16 | 48.73 | 48.98 | 1,956,124 | -0.42(-0.86%) |
Nov 27, 2012 | 49.19 | 49.68 | 49.17 | 49.41 | 1,918,504 | +0.17(+0.34%) |
Nov 26, 2012 | 49.34 | 49.77 | 48.73 | 49.24 | 1,090,323 | -0.49(-0.99%) |
Nov 23, 2012 | 49.07 | 49.74 | 49.07 | 49.73 | 478,296 | +0.71(+1.44%) |
Nov 21, 2012 | 48.85 | 49.28 | 48.66 | 49.02 | 1,261,048 | +0.15(+0.31%) |
Nov 20, 2012 | 48.76 | 48.91 | 48.29 | 48.87 | 2,002,291 | -0.05(-0.10%) |
Nov 19, 2012 | 47.91 | 48.93 | 47.79 | 48.92 | 3,187,867 | +1.35(+2.83%) |
Nov 16, 2012 | 47.93 | 47.93 | 46.50 | 47.57 | 6,701,580 | -0.38(-0.79%) |
Nov 15, 2012 | 46.86 | 48.01 | 46.62 | 47.94 | 5,032,034 | +1.17(+2.50%) |
Nov 14, 2012 | 48.19 | 48.31 | 46.60 | 46.78 | 2,833,531 | -1.34(-2.78%) |
Nov 13, 2012 | 47.77 | 48.79 | 47.77 | 48.11 | 2,210,458 | -0.03(-0.06%) |
Nov 12, 2012 | 48.85 | 48.97 | 48.01 | 48.14 | 3,225,353 | -0.54(-1.10%) |
Nov 09, 2012 | 49.71 | 49.90 | 48.65 | 48.68 | 3,232,583 | -0.56(-1.13%) |
Nov 08, 2012 | 49.94 | 50.35 | 48.98 | 49.24 | 2,597,131 | -0.68(-1.36%) |
Nov 07, 2012 | 49.59 | 50.17 | 48.98 | 49.91 | 4,423,141 | -0.33(-0.66%) |
Nov 06, 2012 | 50.10 | 50.41 | 49.06 | 50.24 | 2,667,055 | +0.01(+0.02%) |
Nov 05, 2012 | 50.05 | 50.47 | 49.61 | 50.23 | 2,484,782 | +0.20(+0.40%) |
Nov 02, 2012 | 50.62 | 50.66 | 49.87 | 50.04 | 3,107,638 | -0.17(-0.34%) |
Nov 01, 2012 | 48.59 | 50.24 | 48.59 | 50.21 | 4,514,980 | +2.14(+4.45%) |
Oct 31, 2012 | 46.84 | 48.07 | 46.71 | 48.07 | 4,068,217 | +1.23(+2.62%) |
Oct 26, 2012 | 47.45 | 46.84 | 46.84 | 46.84 | 1,915,133 | -0.63(-1.33%) |
Oct 25, 2012 | 47.51 | 47.76 | 47.12 | 47.47 | 2,225,961 | +0.22(+0.46%) |
Oct 24, 2012 | 47.19 | 47.39 | 47.10 | 47.26 | 1,691,834 | +0.28(+0.60%) |
Oct 23, 2012 | 46.93 | 47.12 | 46.18 | 46.97 | 1,725,292 | +0.17(+0.36%) |
Oct 19, 2012 | 47.17 | 47.17 | 46.51 | 46.80 | 1,504,765 | -0.45(-0.96%) |
Oct 18, 2012 | 46.72 | 47.53 | 46.57 | 47.26 | 2,440,512 | +0.42(+0.91%) |
Oct 17, 2012 | 47.48 | 47.69 | 46.66 | 46.83 | 2,632,889 | -0.61(-1.29%) |
Oct 16, 2012 | 46.45 | 47.51 | 46.42 | 47.45 | 3,602,756 | +0.34(+0.72%) |
Oct 15, 2012 | 46.89 | 47.19 | 46.71 | 47.11 | 1,955,132 | +0.25(+0.54%) |
Oct 12, 2012 | 47.29 | 47.59 | 46.79 | 46.85 | 2,379,216 | -0.41(-0.86%) |
Oct 11, 2012 | 46.23 | 47.52 | 46.20 | 47.26 | 2,777,888 | +1.29(+2.81%) |
Oct 10, 2012 | 46.25 | 46.37 | 45.88 | 45.97 | 2,629,100 | -0.39(-0.83%) |
Oct 09, 2012 | 46.06 | 46.42 | 45.99 | 46.35 | 1,947,858 | +0.22(+0.47%) |
Oct 08, 2012 | 46.07 | 46.45 | 46.02 | 46.13 | 1,500,811 | +0.09(+0.20%) |
Oct 05, 2012 | 46.49 | 46.56 | 45.92 | 46.04 | 2,476,166 | -0.31(-0.67%) |
Oct 04, 2012 | 46.34 | 46.92 | 46.19 | 46.35 | 2,948,953 | +0.30(+0.65%) |
Oct 03, 2012 | 45.95 | 46.18 | 45.83 | 46.05 | 1,786,907 | +0.22(+0.47%) |
Oct 02, 2012 | 45.35 | 46.13 | 45.34 | 45.83 | 3,858,010 | +0.51(+1.12%) |