Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.28 | 59.54 | 58.85 | 59.03 | 8,432,290 | -0.32(-0.54%) |
Sep 27, 2013 | 59.36 | 59.43 | 59.11 | 59.35 | 5,281,818 | -0.21(-0.35%) |
Sep 26, 2013 | 59.68 | 59.84 | 59.23 | 59.55 | 6,330,136 | -0.02(-0.04%) |
Sep 25, 2013 | 60.58 | 60.61 | 58.71 | 59.58 | 18,756,534 | -0.88(-1.45%) |
Sep 24, 2013 | 60.97 | 61.24 | 60.40 | 60.46 | 8,377,531 | -0.53(-0.88%) |
Sep 23, 2013 | 60.17 | 61.00 | 60.02 | 60.99 | 6,913,580 | +0.47(+0.78%) |
Sep 20, 2013 | 60.91 | 61.01 | 60.52 | 60.52 | 11,095,582 | -0.30(-0.50%) |
Sep 19, 2013 | 61.05 | 61.08 | 60.35 | 60.82 | 8,878,652 | -0.17(-0.27%) |
Sep 18, 2013 | 59.98 | 61.08 | 59.78 | 60.99 | 8,616,337 | +1.01(+1.69%) |
Sep 17, 2013 | 59.73 | 60.23 | 59.69 | 59.98 | 5,342,935 | +0.30(+0.49%) |
Sep 16, 2013 | 59.83 | 60.00 | 59.61 | 59.68 | 5,270,838 | +0.34(+0.56%) |
Sep 13, 2013 | 59.16 | 59.38 | 59.04 | 59.35 | 5,037,525 | +0.36(+0.61%) |
Sep 12, 2013 | 59.20 | 59.47 | 58.88 | 58.99 | 6,555,015 | -0.11(-0.19%) |
Sep 11, 2013 | 59.06 | 59.25 | 58.79 | 59.10 | 6,656,175 | +0.07(+0.12%) |
Sep 10, 2013 | 58.79 | 59.23 | 58.72 | 59.03 | 8,548,256 | +0.36(+0.61%) |
Sep 09, 2013 | 58.14 | 58.78 | 58.02 | 58.67 | 6,794,548 | +0.73(+1.27%) |
Sep 06, 2013 | 58.02 | 58.39 | 57.61 | 57.93 | 7,255,103 | -0.06(-0.11%) |
Sep 05, 2013 | 58.13 | 58.64 | 57.96 | 58.00 | 5,857,991 | -0.19(-0.33%) |
Sep 04, 2013 | 58.02 | 58.36 | 57.82 | 58.19 | 5,844,952 | +0.18(+0.32%) |
Sep 03, 2013 | 58.64 | 58.72 | 57.89 | 58.01 | 8,777,856 | -0.24(-0.41%) |
Aug 30, 2013 | 57.97 | 58.32 | 57.93 | 58.24 | 7,600,843 | +0.44(+0.76%) |
Aug 29, 2013 | 57.74 | 58.16 | 57.65 | 57.81 | 4,982,348 | +0.04(+0.07%) |
Aug 28, 2013 | 57.99 | 58.15 | 57.68 | 57.77 | 7,022,046 | -0.38(-0.66%) |
Aug 27, 2013 | 58.01 | 58.35 | 57.87 | 58.15 | 7,249,643 | -0.14(-0.23%) |
Aug 26, 2013 | 58.77 | 58.86 | 58.28 | 58.28 | 6,707,725 | -0.33(-0.56%) |
Aug 23, 2013 | 58.78 | 58.86 | 58.28 | 58.61 | 6,860,333 | -0.02(-0.03%) |
Aug 22, 2013 | 58.91 | 59.06 | 58.45 | 58.63 | 4,943,444 | -0.07(-0.12%) |
Aug 21, 2013 | 58.39 | 59.16 | 58.20 | 58.70 | 10,098,528 | +0.26(+0.44%) |
Aug 20, 2013 | 58.70 | 58.76 | 58.42 | 58.44 | 8,334,990 | -0.28(-0.48%) |
Aug 19, 2013 | 58.96 | 59.00 | 58.43 | 58.72 | 6,690,745 | -0.42(-0.72%) |
Aug 16, 2013 | 59.15 | 59.46 | 58.82 | 59.15 | 9,090,312 | -0.24(-0.40%) |
Aug 15, 2013 | 59.43 | 59.92 | 59.08 | 59.39 | 16,543,390 | -1.59(-2.60%) |
Aug 14, 2013 | 61.30 | 61.63 | 60.84 | 60.97 | 8,318,550 | -0.37(-0.60%) |
Aug 13, 2013 | 61.59 | 61.65 | 60.83 | 61.34 | 7,974,679 | -0.18(-0.29%) |
Aug 12, 2013 | 61.10 | 61.76 | 61.05 | 61.52 | 7,245,267 | +0.14(+0.23%) |
Aug 09, 2013 | 61.62 | 61.71 | 61.27 | 61.37 | 7,223,655 | -0.28(-0.45%) |
Aug 08, 2013 | 61.86 | 62.16 | 61.40 | 61.65 | 5,597,542 | -0.10(-0.16%) |
Aug 07, 2013 | 61.58 | 61.96 | 61.15 | 61.75 | 7,292,047 | -0.02(-0.04%) |
Aug 06, 2013 | 62.32 | 62.33 | 61.53 | 61.77 | 8,294,868 | -0.71(-1.14%) |
Aug 05, 2013 | 62.37 | 62.67 | 62.22 | 62.49 | 4,923,973 | +0.02(+0.03%) |
Aug 02, 2013 | 62.07 | 62.47 | 61.88 | 62.47 | 7,732,255 | +0.42(+0.68%) |
Aug 01, 2013 | 62.21 | 62.41 | 61.96 | 62.05 | 6,515,571 | +0.22(+0.36%) |
Jul 31, 2013 | 61.81 | 62.26 | 61.66 | 61.83 | 7,615,016 | +0.04(+0.06%) |
Jul 30, 2013 | 62.04 | 62.16 | 61.63 | 61.79 | 5,715,155 | -0.08(-0.13%) |
Jul 29, 2013 | 61.74 | 62.08 | 61.70 | 61.87 | 4,367,974 | -0.01(-0.01%) |
Jul 26, 2013 | 61.82 | 61.90 | 61.16 | 61.88 | 6,743,584 | -0.01(-0.01%) |
Jul 25, 2013 | 61.91 | 62.24 | 61.58 | 61.88 | 7,463,077 | -0.17(-0.28%) |
Jul 24, 2013 | 62.41 | 62.42 | 61.66 | 62.06 | 6,215,141 | -0.25(-0.41%) |
Jul 23, 2013 | 61.84 | 62.38 | 61.72 | 62.31 | 6,623,646 | +0.54(+0.87%) |
Jul 22, 2013 | 61.88 | 62.07 | 61.66 | 61.77 | 5,241,989 | -0.17(-0.27%) |
Jul 19, 2013 | 61.44 | 62.01 | 61.35 | 61.94 | 8,611,477 | +0.59(+0.96%) |
Jul 18, 2013 | 61.26 | 61.52 | 61.09 | 61.35 | 5,231,254 | +0.15(+0.25%) |
Jul 17, 2013 | 61.57 | 61.71 | 61.15 | 61.20 | 5,497,771 | -0.17(-0.28%) |
Jul 16, 2013 | 61.07 | 61.44 | 61.00 | 61.38 | 5,934,272 | +0.27(+0.44%) |
Jul 15, 2013 | 61.32 | 61.32 | 60.84 | 61.11 | 6,160,779 | -0.48(-0.77%) |
Jul 12, 2013 | 61.57 | 61.61 | 61.34 | 61.58 | 5,625,216 | +0.00(+0.00%) |
Jul 11, 2013 | 61.44 | 61.68 | 61.34 | 61.58 | 5,900,883 | +0.68(+1.12%) |
Jul 10, 2013 | 61.05 | 61.48 | 60.65 | 60.90 | 6,485,294 | -0.21(-0.34%) |
Jul 09, 2013 | 61.05 | 61.43 | 60.88 | 61.11 | 6,647,365 | +0.25(+0.42%) |
Jul 08, 2013 | 60.03 | 60.90 | 60.03 | 60.85 | 8,467,431 | +1.19(+1.99%) |
Jul 05, 2013 | 59.61 | 59.69 | 59.03 | 59.66 | 6,867,154 | +0.36(+0.60%) |
Jul 03, 2013 | 59.03 | 59.59 | 58.77 | 59.31 | 2,931,025 | +0.04(+0.07%) |
Jul 02, 2013 | 58.95 | 60.03 | 58.87 | 59.27 | 8,481,938 | +0.10(+0.16%) |
Jul 01, 2013 | 59.49 | 59.71 | 58.78 | 59.17 | 8,443,082 | +0.08(+0.13%) |
Jun 28, 2013 | 59.58 | 60.02 | 59.06 | 59.09 | 18,348,172 | -0.61(-1.02%) |
Jun 27, 2013 | 59.88 | 60.38 | 59.69 | 59.70 | 8,936,603 | +0.20(+0.33%) |
Jun 26, 2013 | 59.19 | 59.64 | 59.13 | 59.50 | 6,906,499 | +0.51(+0.86%) |
Jun 25, 2013 | 58.92 | 59.30 | 58.58 | 59.00 | 9,103,589 | +0.13(+0.23%) |
Jun 24, 2013 | 57.95 | 59.33 | 57.85 | 58.86 | 12,224,295 | +0.55(+0.94%) |
Jun 21, 2013 | 58.32 | 58.86 | 58.11 | 58.31 | 18,374,126 | +0.38(+0.66%) |
Jun 20, 2013 | 59.10 | 59.23 | 57.92 | 57.93 | 11,435,002 | -1.13(-1.92%) |
Jun 19, 2013 | 60.08 | 60.26 | 58.97 | 59.07 | 10,499,609 | -1.01(-1.68%) |
Jun 18, 2013 | 59.50 | 60.19 | 59.34 | 60.07 | 8,495,939 | +0.62(+1.04%) |
Jun 17, 2013 | 59.50 | 59.85 | 59.11 | 59.46 | 8,170,019 | +0.06(+0.11%) |
Jun 14, 2013 | 59.37 | 59.71 | 59.34 | 59.39 | 8,006,755 | -0.10(-0.17%) |
Jun 13, 2013 | 59.32 | 59.76 | 59.15 | 59.50 | 9,128,956 | +0.13(+0.21%) |
Jun 12, 2013 | 59.87 | 60.06 | 59.22 | 59.37 | 5,963,922 | -0.33(-0.54%) |
Jun 11, 2013 | 59.83 | 60.15 | 59.49 | 59.69 | 7,571,620 | -0.40(-0.66%) |
Jun 10, 2013 | 60.51 | 60.80 | 60.02 | 60.09 | 8,485,871 | -0.46(-0.76%) |
Jun 07, 2013 | 60.59 | 60.98 | 60.44 | 60.55 | 10,524,623 | +0.56(+0.93%) |
Jun 06, 2013 | 59.71 | 60.08 | 59.36 | 60.00 | 11,881,754 | +0.30(+0.50%) |
Jun 05, 2013 | 60.07 | 60.25 | 59.55 | 59.69 | 8,545,007 | -0.55(-0.91%) |
Jun 04, 2013 | 60.11 | 60.59 | 59.87 | 60.24 | 11,779,206 | +0.20(+0.33%) |
Jun 03, 2013 | 59.54 | 60.13 | 59.21 | 60.04 | 10,641,915 | +0.67(+1.14%) |
May 31, 2013 | 59.78 | 60.00 | 59.35 | 59.37 | 12,290,014 | -0.63(-1.04%) |
May 30, 2013 | 60.68 | 60.72 | 59.98 | 60.00 | 7,851,819 | -0.48(-0.79%) |
May 29, 2013 | 61.12 | 61.12 | 60.34 | 60.47 | 7,415,100 | -0.86(-1.41%) |
May 28, 2013 | 61.49 | 61.91 | 61.13 | 61.34 | 7,638,180 | +0.01(+0.01%) |
May 24, 2013 | 60.54 | 61.41 | 60.41 | 61.33 | 9,567,639 | +0.78(+1.28%) |
May 23, 2013 | 60.95 | 61.03 | 60.49 | 60.55 | 10,113,994 | -0.56(-0.91%) |
May 22, 2013 | 61.23 | 61.72 | 60.88 | 61.11 | 11,383,987 | -0.29(-0.47%) |
May 21, 2013 | 61.57 | 62.02 | 61.28 | 61.39 | 9,434,806 | -0.01(-0.01%) |
May 20, 2013 | 61.78 | 61.80 | 61.36 | 61.40 | 7,037,417 | -0.37(-0.60%) |
May 17, 2013 | 62.11 | 62.34 | 61.40 | 61.77 | 13,452,443 | -0.50(-0.80%) |
May 16, 2013 | 61.95 | 62.56 | 61.35 | 62.27 | 15,289,545 | -1.08(-1.70%) |
May 15, 2013 | 62.51 | 63.43 | 62.39 | 63.35 | 10,085,444 | +1.08(+1.73%) |
May 13, 2013 | 62.51 | 62.62 | 61.81 | 62.27 | 9,724,935 | -0.31(-0.49%) |
May 10, 2013 | 62.25 | 62.60 | 62.10 | 62.58 | 7,350,832 | +0.39(+0.62%) |
May 09, 2013 | 62.12 | 62.64 | 61.80 | 62.19 | 8,215,120 | +0.12(+0.19%) |
May 08, 2013 | 62.32 | 62.40 | 61.70 | 62.07 | 10,095,779 | -0.09(-0.14%) |
May 07, 2013 | 62.37 | 62.41 | 62.11 | 62.16 | 8,333,206 | +0.00(+0.00%) |
May 06, 2013 | 62.37 | 62.42 | 62.11 | 62.16 | 6,096,048 | -0.33(-0.53%) |
May 03, 2013 | 62.23 | 62.54 | 61.87 | 62.49 | 7,108,140 | +0.62(+1.01%) |
May 02, 2013 | 61.44 | 61.89 | 61.35 | 61.87 | 5,726,960 | +0.32(+0.51%) |
May 01, 2013 | 61.39 | 62.03 | 61.26 | 61.55 | 7,939,543 | +0.27(+0.44%) |
Apr 30, 2013 | 61.73 | 61.74 | 61.01 | 61.29 | 10,106,933 | -0.53(-0.85%) |
Apr 29, 2013 | 62.36 | 62.49 | 61.62 | 61.81 | 7,809,211 | -0.51(-0.82%) |
Apr 26, 2013 | 61.96 | 62.41 | 62.02 | 62.33 | 7,511,980 | +0.31(+0.50%) |
Apr 25, 2013 | 61.65 | 62.16 | 61.41 | 62.02 | 7,266,847 | +0.49(+0.79%) |
Apr 24, 2013 | 62.48 | 62.69 | 61.44 | 61.53 | 10,251,227 | -0.84(-1.34%) |
Apr 23, 2013 | 61.59 | 62.47 | 61.55 | 62.37 | 8,438,480 | +0.88(+1.44%) |
Apr 22, 2013 | 61.74 | 61.85 | 61.11 | 61.48 | 6,537,367 | -0.25(-0.41%) |
Apr 19, 2013 | 61.11 | 61.85 | 61.03 | 61.74 | 9,947,297 | +0.89(+1.46%) |
Apr 18, 2013 | 62.11 | 62.33 | 60.41 | 60.84 | 18,031,920 | -1.06(-1.72%) |
Apr 17, 2013 | 61.92 | 62.35 | 61.59 | 61.91 | 9,192,429 | -0.13(-0.22%) |
Apr 16, 2013 | 61.69 | 62.18 | 61.53 | 62.04 | 8,692,659 | +0.17(+0.27%) |
Apr 15, 2013 | 61.85 | 62.52 | 61.85 | 61.88 | 10,841,880 | -0.07(-0.11%) |
Apr 12, 2013 | 61.21 | 62.18 | 61.18 | 61.95 | 8,037,679 | +0.61(+0.99%) |
Apr 11, 2013 | 61.00 | 61.80 | 60.93 | 61.34 | 9,039,406 | +0.33(+0.54%) |
Apr 10, 2013 | 61.73 | 61.81 | 61.01 | 61.01 | 10,904,821 | -0.59(-0.96%) |
Apr 09, 2013 | 60.91 | 61.87 | 60.73 | 61.60 | 10,972,671 | +0.65(+1.07%) |
Apr 08, 2013 | 60.01 | 61.07 | 59.80 | 60.95 | 10,240,462 | +0.71(+1.18%) |
Apr 05, 2013 | 59.57 | 60.25 | 59.48 | 60.24 | 7,457,247 | +0.15(+0.25%) |
Apr 04, 2013 | 59.90 | 60.39 | 59.90 | 60.09 | 9,521,743 | +0.16(+0.26%) |
Apr 03, 2013 | 60.17 | 60.47 | 59.71 | 59.93 | 9,452,764 | -0.02(-0.03%) |
Apr 02, 2013 | 59.57 | 59.97 | 59.47 | 59.95 | 8,424,082 | +0.47(+0.78%) |
Apr 01, 2013 | 59.14 | 59.87 | 59.06 | 59.48 | 10,672,956 | +0.47(+0.80%) |
Mar 28, 2013 | 59.01 | 59.12 | 58.65 | 59.01 | 9,346,387 | +0.04(+0.07%) |
Mar 27, 2013 | 58.60 | 59.11 | 58.54 | 58.97 | 7,571,615 | +0.01(+0.01%) |
Mar 26, 2013 | 59.09 | 59.21 | 58.69 | 58.96 | 8,423,571 | -0.06(-0.11%) |
Mar 25, 2013 | 58.46 | 59.23 | 58.45 | 59.02 | 13,237,892 | +0.45(+0.77%) |
Mar 22, 2013 | 57.84 | 58.58 | 57.79 | 58.57 | 9,289,791 | +0.91(+1.57%) |
Mar 21, 2013 | 57.46 | 57.93 | 57.45 | 57.67 | 6,983,937 | +0.11(+0.19%) |
Mar 20, 2013 | 57.41 | 57.86 | 57.36 | 57.56 | 8,015,122 | +0.43(+0.75%) |
Mar 19, 2013 | 57.11 | 57.46 | 56.92 | 57.13 | 7,293,292 | +0.16(+0.28%) |
Mar 18, 2013 | 57.00 | 57.35 | 56.78 | 56.97 | 7,318,664 | -0.20(-0.34%) |
Mar 15, 2013 | 57.57 | 57.96 | 57.12 | 57.17 | 21,820,952 | -0.57(-0.98%) |
Mar 14, 2013 | 58.25 | 58.35 | 57.67 | 57.74 | 8,056,871 | -0.34(-0.58%) |
Mar 13, 2013 | 58.27 | 58.51 | 57.99 | 58.08 | 6,754,259 | +0.04(+0.07%) |
Mar 12, 2013 | 57.52 | 58.27 | 57.44 | 58.04 | 10,343,474 | +0.49(+0.85%) |
Mar 11, 2013 | 57.63 | 57.75 | 57.41 | 57.55 | 6,530,452 | -0.04(-0.07%) |
Mar 08, 2013 | 57.80 | 57.87 | 57.44 | 57.59 | 7,285,023 | +0.14(+0.25%) |
Mar 07, 2013 | 57.58 | 57.67 | 57.35 | 57.45 | 8,537,614 | -0.05(-0.08%) |
Mar 06, 2013 | 57.78 | 58.08 | 57.39 | 57.49 | 9,129,263 | -0.27(-0.46%) |
Mar 05, 2013 | 57.56 | 58.01 | 57.19 | 57.76 | 11,611,279 | +0.36(+0.63%) |
Mar 04, 2013 | 56.04 | 57.40 | 56.03 | 57.40 | 13,487,551 | +1.19(+2.12%) |
Mar 01, 2013 | 55.46 | 56.33 | 55.46 | 56.21 | 11,362,649 | +0.75(+1.36%) |
Feb 28, 2013 | 55.86 | 56.32 | 55.46 | 55.46 | 24,104,764 | -0.69(-1.23%) |
Feb 27, 2013 | 55.57 | 56.38 | 55.30 | 56.14 | 11,257,659 | +0.43(+0.77%) |
Feb 26, 2013 | 55.38 | 55.93 | 55.32 | 55.71 | 13,476,234 | +0.52(+0.95%) |
Feb 25, 2013 | 55.24 | 55.87 | 55.19 | 55.19 | 15,085,831 | +0.03(+0.06%) |
Feb 22, 2013 | 55.02 | 55.27 | 54.76 | 55.16 | 11,703,489 | +0.11(+0.20%) |
Feb 21, 2013 | 54.84 | 56.00 | 54.62 | 55.05 | 26,025,848 | +0.82(+1.52%) |
Feb 20, 2013 | 53.84 | 54.73 | 53.51 | 54.23 | 15,282,554 | +0.35(+0.65%) |
Feb 19, 2013 | 54.21 | 54.41 | 53.70 | 53.87 | 18,740,930 | -0.42(-0.78%) |
Feb 15, 2013 | 54.48 | 54.84 | 53.38 | 54.30 | 32,789,178 | -1.19(-2.15%) |
Feb 14, 2013 | 55.71 | 55.81 | 55.44 | 55.49 | 8,705,863 | -0.45(-0.80%) |
Feb 13, 2013 | 55.85 | 56.18 | 55.79 | 55.93 | 5,066,829 | -0.01(-0.01%) |
Feb 12, 2013 | 56.01 | 56.14 | 55.71 | 55.94 | 6,077,822 | +0.00(+0.00%) |
Feb 11, 2013 | 55.82 | 56.03 | 55.26 | 55.94 | 7,916,550 | -0.06(-0.11%) |
Feb 08, 2013 | 55.78 | 56.13 | 55.68 | 56.00 | 7,539,122 | +0.20(+0.35%) |
Feb 07, 2013 | 55.97 | 56.13 | 55.55 | 55.81 | 10,602,356 | -0.06(-0.11%) |
Feb 06, 2013 | 55.22 | 55.88 | 55.08 | 55.87 | 12,454,171 | +1.32(+2.41%) |
Feb 04, 2013 | 54.41 | 54.77 | 54.16 | 54.55 | 13,732,479 | -0.67(-1.22%) |
Feb 01, 2013 | 54.93 | 55.27 | 54.81 | 55.23 | 8,232,529 | +0.42(+0.77%) |
Jan 31, 2013 | 54.60 | 55.19 | 54.60 | 54.81 | 8,959,355 | +0.16(+0.29%) |
Jan 30, 2013 | 54.94 | 54.94 | 54.45 | 54.65 | 8,962,501 | -0.11(-0.20%) |
Jan 29, 2013 | 54.23 | 55.00 | 54.22 | 54.76 | 12,202,922 | +0.42(+0.78%) |
Jan 28, 2013 | 54.12 | 54.45 | 53.90 | 54.34 | 9,004,232 | +0.27(+0.51%) |
Jan 25, 2013 | 54.77 | 54.84 | 54.01 | 54.06 | 10,171,463 | -0.62(-1.13%) |
Jan 24, 2013 | 54.57 | 54.84 | 54.34 | 54.68 | 11,664,486 | +0.23(+0.43%) |
Jan 23, 2013 | 54.37 | 54.56 | 54.18 | 54.44 | 8,124,380 | -0.07(-0.13%) |
Jan 22, 2013 | 54.10 | 54.57 | 54.03 | 54.52 | 7,324,054 | +0.30(+0.55%) |
Jan 18, 2013 | 53.94 | 54.22 | 53.94 | 54.22 | 9,974,304 | +0.27(+0.51%) |
Jan 17, 2013 | 54.30 | 54.31 | 53.83 | 53.94 | 9,232,478 | -0.28(-0.52%) |
Jan 16, 2013 | 54.01 | 54.35 | 53.97 | 54.23 | 6,276,808 | +0.18(+0.33%) |
Jan 15, 2013 | 53.43 | 54.25 | 53.43 | 54.05 | 7,837,141 | +0.53(+1.00%) |
Jan 14, 2013 | 53.66 | 53.80 | 53.36 | 53.51 | 7,007,500 | -0.26(-0.48%) |
Jan 11, 2013 | 53.75 | 53.90 | 53.44 | 53.77 | 7,924,062 | +0.21(+0.40%) |
Jan 10, 2013 | 53.79 | 54.08 | 53.06 | 53.56 | 14,619,607 | -0.16(-0.31%) |
Jan 09, 2013 | 53.79 | 53.83 | 53.45 | 53.72 | 6,452,150 | -0.02(-0.03%) |
Jan 08, 2013 | 53.50 | 53.97 | 53.44 | 53.74 | 7,488,704 | +0.15(+0.28%) |
Jan 07, 2013 | 53.93 | 54.00 | 53.38 | 53.59 | 7,915,098 | -0.52(-0.96%) |
Jan 04, 2013 | 53.85 | 54.20 | 53.54 | 54.11 | 8,217,563 | +0.20(+0.38%) |
Jan 03, 2013 | 54.26 | 54.34 | 53.58 | 53.90 | 11,372,566 | -0.34(-0.64%) |
Jan 02, 2013 | 54.00 | 54.25 | 53.46 | 54.25 | 13,264,283 | +0.79(+1.48%) |
Dec 31, 2012 | 52.88 | 53.50 | 52.78 | 53.46 | 8,909,879 | +0.49(+0.92%) |
Dec 28, 2012 | 53.21 | 53.55 | 52.92 | 52.97 | 7,037,852 | -0.45(-0.85%) |
Dec 27, 2012 | 53.30 | 53.61 | 53.11 | 53.43 | 9,394,786 | +0.16(+0.29%) |
Dec 26, 2012 | 53.72 | 53.79 | 53.07 | 53.27 | 7,776,614 | -0.45(-0.85%) |
Dec 24, 2012 | 53.68 | 53.91 | 53.52 | 53.72 | 3,708,980 | -0.06(-0.12%) |
Dec 21, 2012 | 53.96 | 54.19 | 53.49 | 53.79 | 16,890,464 | -0.27(-0.51%) |
Dec 20, 2012 | 53.54 | 54.11 | 53.41 | 54.06 | 12,304,233 | +0.38(+0.70%) |
Dec 19, 2012 | 54.40 | 54.45 | 53.68 | 53.68 | 12,729,012 | -0.77(-1.41%) |
Dec 18, 2012 | 54.15 | 54.58 | 53.99 | 54.45 | 14,759,768 | +0.23(+0.43%) |
Dec 17, 2012 | 54.03 | 54.46 | 53.97 | 54.22 | 13,441,925 | +0.35(+0.65%) |
Dec 14, 2012 | 54.10 | 54.30 | 53.86 | 53.86 | 13,404,397 | -0.23(-0.42%) |
Dec 13, 2012 | 54.09 | 54.35 | 54.06 | 54.09 | 18,179,548 | +0.08(+0.14%) |
Dec 12, 2012 | 55.00 | 55.12 | 53.99 | 54.01 | 29,868,808 | -1.53(-2.75%) |
Dec 11, 2012 | 56.61 | 56.96 | 55.49 | 55.54 | 18,628,192 | -0.99(-1.75%) |
Dec 10, 2012 | 56.47 | 56.68 | 56.25 | 56.53 | 7,532,331 | -0.11(-0.19%) |
Dec 07, 2012 | 56.33 | 56.87 | 56.29 | 56.64 | 9,295,498 | +0.55(+0.98%) |
Dec 06, 2012 | 56.15 | 56.29 | 55.71 | 56.09 | 9,117,165 | -0.05(-0.08%) |
Dec 05, 2012 | 56.36 | 56.43 | 55.81 | 56.14 | 12,142,076 | -0.06(-0.10%) |
Dec 04, 2012 | 55.69 | 56.57 | 55.67 | 56.19 | 16,453,946 | +0.08(+0.14%) |
Nov 30, 2012 | 55.30 | 56.19 | 55.20 | 56.12 | 16,030,834 | +0.93(+1.68%) |
Nov 29, 2012 | 54.92 | 55.35 | 54.64 | 55.19 | 12,346,980 | +0.21(+0.38%) |
Nov 28, 2012 | 54.12 | 55.17 | 53.99 | 54.98 | 13,471,135 | +0.83(+1.53%) |
Nov 27, 2012 | 54.46 | 54.67 | 54.11 | 54.15 | 9,474,533 | -0.32(-0.59%) |
Nov 26, 2012 | 54.64 | 54.72 | 54.11 | 54.47 | 11,644,743 | -0.23(-0.41%) |
Nov 23, 2012 | 54.03 | 54.73 | 53.67 | 54.70 | 6,590,181 | +1.02(+1.90%) |
Nov 21, 2012 | 53.65 | 53.81 | 53.51 | 53.68 | 9,038,872 | -0.09(-0.16%) |
Nov 20, 2012 | 53.95 | 53.95 | 53.33 | 53.76 | 12,057,086 | -0.02(-0.03%) |
Nov 19, 2012 | 53.10 | 53.86 | 52.71 | 53.78 | 16,473,523 | +0.77(+1.46%) |
Nov 16, 2012 | 53.44 | 53.52 | 52.89 | 53.01 | 15,731,724 | -0.54(-1.00%) |
Nov 15, 2012 | 54.28 | 54.30 | 52.87 | 53.54 | 29,580,204 | -2.02(-3.63%) |
Nov 14, 2012 | 55.99 | 56.10 | 55.38 | 55.56 | 11,665,860 | -0.39(-0.70%) |
Nov 13, 2012 | 56.08 | 56.33 | 55.46 | 55.95 | 11,447,539 | -0.52(-0.92%) |
Nov 12, 2012 | 56.31 | 56.57 | 56.02 | 56.47 | 5,624,903 | +0.13(+0.23%) |
Nov 09, 2012 | 56.20 | 56.56 | 56.04 | 56.34 | 8,844,626 | -0.13(-0.23%) |
Nov 08, 2012 | 56.89 | 57.64 | 56.47 | 56.47 | 9,159,081 | -0.49(-0.86%) |
Nov 07, 2012 | 57.21 | 57.58 | 56.77 | 56.97 | 8,739,842 | -0.51(-0.88%) |
Nov 06, 2012 | 57.04 | 57.88 | 56.99 | 57.47 | 6,846,162 | +0.48(+0.85%) |
Nov 05, 2012 | 56.61 | 57.04 | 56.61 | 56.99 | 6,112,432 | +0.29(+0.51%) |
Nov 02, 2012 | 57.24 | 57.32 | 56.65 | 56.70 | 10,992,098 | -0.53(-0.93%) |
Nov 01, 2012 | 58.54 | 58.56 | 57.00 | 57.23 | 16,613,581 | -1.22(-2.09%) |
Oct 31, 2012 | 58.63 | 58.97 | 57.76 | 58.45 | 8,680,906 | -0.07(-0.12%) |
Oct 26, 2012 | 58.59 | 58.52 | 58.52 | 58.52 | 5,707,219 | -0.16(-0.28%) |
Oct 25, 2012 | 58.67 | 58.83 | 58.35 | 58.69 | 5,689,180 | +0.39(+0.67%) |
Oct 24, 2012 | 58.38 | 58.44 | 58.06 | 58.30 | 5,862,657 | +0.05(+0.08%) |
Oct 23, 2012 | 58.48 | 58.82 | 58.06 | 58.25 | 7,487,218 | -0.67(-1.14%) |
Oct 19, 2012 | 59.67 | 59.77 | 58.77 | 58.92 | 8,910,908 | -0.73(-1.23%) |
Oct 18, 2012 | 60.01 | 60.18 | 59.35 | 59.65 | 9,376,622 | -0.37(-0.61%) |
Oct 17, 2012 | 60.25 | 60.39 | 59.59 | 60.02 | 9,618,452 | +0.09(+0.16%) |
Oct 16, 2012 | 60.46 | 60.46 | 59.75 | 59.93 | 8,098,478 | -0.19(-0.31%) |
Oct 15, 2012 | 59.12 | 60.27 | 58.87 | 60.11 | 12,367,373 | +1.04(+1.77%) |
Oct 12, 2012 | 58.77 | 59.25 | 58.67 | 59.07 | 10,305,170 | +0.62(+1.07%) |
Oct 11, 2012 | 59.68 | 59.69 | 58.40 | 58.45 | 10,685,247 | -0.32(-0.54%) |
Oct 10, 2012 | 58.17 | 59.85 | 58.16 | 58.77 | 24,852,472 | +1.00(+1.73%) |
Oct 09, 2012 | 58.56 | 58.73 | 57.76 | 57.77 | 10,661,679 | -0.86(-1.48%) |
Oct 08, 2012 | 58.56 | 58.87 | 58.48 | 58.63 | 5,832,598 | +0.09(+0.16%) |
Oct 05, 2012 | 58.39 | 58.83 | 58.35 | 58.54 | 6,680,237 | +0.32(+0.55%) |
Oct 04, 2012 | 58.06 | 58.45 | 58.06 | 58.22 | 6,418,146 | +0.41(+0.70%) |
Oct 03, 2012 | 57.68 | 58.24 | 57.46 | 57.81 | 10,442,145 | +0.35(+0.61%) |
Oct 02, 2012 | 57.64 | 57.94 | 57.37 | 57.46 | 5,272,795 | -0.23(-0.41%) |