Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.67 | 61.84 | 61.46 | 61.67 | 1,147,651 | -0.37(-0.59%) |
Sep 27, 2013 | 62.21 | 62.46 | 61.96 | 62.04 | 1,965,431 | -0.20(-0.32%) |
Sep 26, 2013 | 62.37 | 62.53 | 62.01 | 62.24 | 1,241,168 | -0.56(-0.89%) |
Sep 25, 2013 | 62.94 | 63.30 | 62.71 | 62.80 | 1,401,995 | +0.74(+1.20%) |
Sep 24, 2013 | 62.23 | 62.45 | 61.97 | 62.06 | 971,352 | +0.38(+0.61%) |
Sep 23, 2013 | 61.82 | 61.98 | 61.41 | 61.68 | 1,597,588 | -0.07(-0.11%) |
Sep 20, 2013 | 62.75 | 62.92 | 61.69 | 61.75 | 1,900,621 | -0.78(-1.24%) |
Sep 19, 2013 | 63.18 | 63.18 | 62.37 | 62.53 | 1,339,191 | -0.29(-0.46%) |
Sep 18, 2013 | 61.35 | 62.97 | 61.22 | 62.82 | 1,419,214 | +1.47(+2.39%) |
Sep 17, 2013 | 60.99 | 61.35 | 60.76 | 61.35 | 662,189 | +0.52(+0.85%) |
Sep 16, 2013 | 61.34 | 61.20 | 60.64 | 60.83 | 980,076 | +0.23(+0.37%) |
Sep 13, 2013 | 60.92 | 60.92 | 60.43 | 60.61 | 860,787 | -0.72(-1.17%) |
Sep 12, 2013 | 61.12 | 61.45 | 60.97 | 61.32 | 1,410,818 | +0.75(+1.24%) |
Sep 11, 2013 | 60.06 | 60.57 | 59.96 | 60.57 | 1,019,373 | +0.12(+0.19%) |
Sep 10, 2013 | 60.47 | 60.64 | 60.21 | 60.46 | 873,176 | +0.42(+0.69%) |
Sep 09, 2013 | 59.14 | 60.06 | 59.11 | 60.04 | 1,219,044 | +1.22(+2.07%) |
Sep 06, 2013 | 58.85 | 59.15 | 58.53 | 58.82 | 1,787,934 | +0.19(+0.33%) |
Sep 05, 2013 | 58.55 | 59.20 | 58.16 | 58.63 | 3,607,410 | -1.19(-1.99%) |
Sep 04, 2013 | 59.35 | 60.15 | 59.22 | 59.82 | 1,906,765 | -0.63(-1.04%) |
Sep 03, 2013 | 60.91 | 61.08 | 60.13 | 60.45 | 1,440,630 | -1.14(-1.86%) |
Aug 30, 2013 | 61.94 | 62.00 | 61.47 | 61.59 | 559,700 | -0.42(-0.67%) |
Aug 29, 2013 | 62.08 | 62.35 | 61.95 | 62.01 | 724,896 | -0.43(-0.69%) |
Aug 28, 2013 | 62.26 | 62.73 | 62.25 | 62.44 | 980,472 | -0.56(-0.89%) |
Aug 27, 2013 | 63.75 | 63.92 | 62.88 | 63.00 | 942,262 | -1.16(-1.81%) |
Aug 26, 2013 | 64.44 | 64.63 | 64.16 | 64.16 | 502,795 | -0.03(-0.05%) |
Aug 23, 2013 | 63.91 | 64.22 | 63.74 | 64.19 | 849,905 | +0.93(+1.46%) |
Aug 22, 2013 | 63.13 | 63.44 | 63.09 | 63.27 | 563,632 | +0.69(+1.11%) |
Aug 21, 2013 | 63.05 | 63.23 | 62.43 | 62.58 | 1,205,140 | -0.54(-0.86%) |
Aug 20, 2013 | 63.22 | 63.43 | 62.82 | 63.12 | 1,376,054 | +0.10(+0.16%) |
Aug 19, 2013 | 63.53 | 63.58 | 62.95 | 63.02 | 1,457,436 | -0.13(-0.20%) |
Aug 16, 2013 | 63.27 | 63.48 | 62.92 | 63.14 | 1,580,986 | -0.09(-0.15%) |
Aug 15, 2013 | 63.03 | 63.34 | 62.53 | 63.23 | 1,745,157 | -0.36(-0.56%) |
Aug 14, 2013 | 63.42 | 63.89 | 63.23 | 63.59 | 1,069,941 | +1.02(+1.63%) |
Aug 13, 2013 | 62.18 | 62.68 | 61.95 | 62.58 | 489,021 | +0.56(+0.90%) |
Aug 12, 2013 | 61.73 | 62.06 | 61.73 | 62.02 | 882,894 | -0.37(-0.59%) |
Aug 09, 2013 | 62.53 | 62.78 | 62.25 | 62.38 | 800,884 | -0.38(-0.61%) |
Aug 08, 2013 | 62.68 | 62.86 | 62.44 | 62.77 | 971,367 | -0.23(-0.36%) |
Aug 07, 2013 | 62.65 | 63.07 | 62.61 | 62.99 | 1,399,912 | -0.28(-0.45%) |
Aug 06, 2013 | 63.85 | 63.88 | 63.10 | 63.28 | 1,332,291 | +0.63(+1.00%) |
Aug 05, 2013 | 62.47 | 62.72 | 62.38 | 62.65 | 904,044 | +0.23(+0.36%) |
Aug 02, 2013 | 62.04 | 62.68 | 61.92 | 62.43 | 989,403 | +0.62(+1.00%) |
Aug 01, 2013 | 61.68 | 61.89 | 61.33 | 61.81 | 1,104,947 | +0.99(+1.63%) |
Jul 31, 2013 | 61.32 | 61.39 | 60.71 | 60.81 | 1,614,934 | -0.30(-0.49%) |
Jul 30, 2013 | 61.84 | 61.84 | 60.97 | 61.12 | 890,982 | +0.19(+0.31%) |
Jul 29, 2013 | 60.97 | 61.10 | 60.77 | 60.92 | 754,763 | -0.56(-0.91%) |
Jul 26, 2013 | 61.12 | 61.52 | 60.80 | 61.48 | 1,113,809 | -0.23(-0.37%) |
Jul 25, 2013 | 61.14 | 61.77 | 61.00 | 61.71 | 2,651,974 | +0.67(+1.09%) |
Jul 24, 2013 | 61.47 | 61.47 | 60.98 | 61.04 | 2,328,176 | +0.53(+0.87%) |
Jul 23, 2013 | 60.81 | 60.84 | 60.41 | 60.51 | 1,844,234 | +0.12(+0.19%) |
Jul 22, 2013 | 60.48 | 60.77 | 60.21 | 60.40 | 3,867,009 | -0.35(-0.58%) |
Jul 19, 2013 | 60.80 | 61.30 | 60.66 | 60.75 | 3,964,903 | -0.91(-1.47%) |
Jul 18, 2013 | 62.98 | 63.02 | 61.05 | 61.66 | 6,044,737 | -1.68(-2.65%) |
Jul 17, 2013 | 63.49 | 63.74 | 62.99 | 63.33 | 1,771,134 | +0.18(+0.28%) |
Jul 16, 2013 | 63.00 | 63.16 | 62.72 | 63.16 | 1,386,248 | +0.53(+0.84%) |
Jul 15, 2013 | 63.06 | 63.11 | 62.42 | 62.63 | 1,635,490 | -0.08(-0.12%) |
Jul 12, 2013 | 62.47 | 62.76 | 61.99 | 62.71 | 1,317,125 | +0.50(+0.80%) |
Jul 11, 2013 | 61.52 | 62.30 | 61.22 | 62.21 | 1,397,936 | +2.33(+3.89%) |
Jul 10, 2013 | 59.95 | 60.17 | 59.70 | 59.88 | 2,050,687 | -0.08(-0.14%) |
Jul 09, 2013 | 60.26 | 60.25 | 59.92 | 59.96 | 1,278,560 | +0.15(+0.25%) |
Jul 08, 2013 | 59.71 | 59.98 | 59.58 | 59.81 | 1,738,120 | +0.77(+1.30%) |
Jul 05, 2013 | 58.75 | 59.05 | 58.37 | 59.05 | 1,814,510 | -0.04(-0.07%) |
Jul 03, 2013 | 59.29 | 59.43 | 58.97 | 59.09 | 1,450,332 | -0.95(-1.58%) |
Jul 02, 2013 | 60.01 | 60.59 | 59.76 | 60.04 | 4,012,724 | +0.70(+1.18%) |
Jul 01, 2013 | 60.66 | 60.78 | 59.28 | 59.34 | 3,353,253 | -1.43(-2.35%) |
Jun 28, 2013 | 61.21 | 61.24 | 60.42 | 60.77 | 2,789,078 | -2.31(-3.66%) |
Jun 27, 2013 | 63.03 | 63.22 | 62.65 | 63.08 | 1,907,087 | +0.77(+1.23%) |
Jun 26, 2013 | 62.10 | 62.67 | 62.06 | 62.31 | 1,907,263 | +1.63(+2.68%) |
Jun 25, 2013 | 60.27 | 60.70 | 59.41 | 60.68 | 2,650,355 | +1.07(+1.79%) |
Jun 24, 2013 | 59.40 | 59.79 | 59.30 | 59.61 | 3,047,181 | -1.08(-1.79%) |
Jun 21, 2013 | 60.90 | 60.99 | 60.00 | 60.70 | 3,690,306 | -1.51(-2.43%) |
Jun 20, 2013 | 62.86 | 62.93 | 61.81 | 62.21 | 1,952,597 | -1.50(-2.36%) |
Jun 19, 2013 | 64.32 | 64.74 | 63.57 | 63.71 | 1,644,611 | -0.68(-1.06%) |
Jun 18, 2013 | 64.28 | 64.62 | 64.11 | 64.39 | 1,254,074 | -0.10(-0.16%) |
Jun 17, 2013 | 64.68 | 64.89 | 64.13 | 64.49 | 1,166,819 | +1.18(+1.86%) |
Jun 14, 2013 | 63.70 | 64.04 | 63.26 | 63.32 | 898,956 | -0.73(-1.13%) |
Jun 13, 2013 | 63.25 | 64.13 | 63.20 | 64.04 | 1,412,663 | +0.55(+0.87%) |
Jun 12, 2013 | 64.28 | 64.29 | 63.40 | 63.49 | 1,097,833 | +0.07(+0.11%) |
Jun 11, 2013 | 63.68 | 64.02 | 63.35 | 63.43 | 793,671 | -1.28(-1.97%) |
Jun 10, 2013 | 64.46 | 64.81 | 63.99 | 64.70 | 986,621 | +1.01(+1.59%) |
Jun 07, 2013 | 63.25 | 64.04 | 63.03 | 63.69 | 1,811,729 | +0.50(+0.79%) |
Jun 06, 2013 | 63.28 | 63.48 | 62.54 | 63.19 | 1,829,747 | +0.89(+1.43%) |
Jun 05, 2013 | 62.24 | 62.82 | 62.12 | 62.30 | 3,427,802 | -0.13(-0.20%) |
Jun 04, 2013 | 62.83 | 62.99 | 62.17 | 62.43 | 2,089,676 | -0.03(-0.05%) |
Jun 03, 2013 | 62.58 | 62.58 | 61.93 | 62.46 | 2,239,963 | +1.18(+1.93%) |
May 31, 2013 | 62.11 | 62.53 | 61.27 | 61.27 | 1,572,521 | -1.44(-2.30%) |
May 30, 2013 | 62.60 | 63.14 | 62.59 | 62.72 | 2,024,587 | +0.24(+0.38%) |
May 29, 2013 | 62.65 | 62.86 | 62.25 | 62.48 | 1,122,278 | -0.84(-1.32%) |
May 28, 2013 | 64.07 | 64.20 | 62.96 | 63.32 | 1,522,016 | +0.94(+1.50%) |
May 24, 2013 | 63.39 | 63.47 | 62.18 | 62.38 | 3,548,124 | -1.92(-2.98%) |
May 23, 2013 | 64.17 | 64.63 | 64.00 | 64.30 | 814,202 | -0.42(-0.65%) |
May 22, 2013 | 65.64 | 66.36 | 64.52 | 64.71 | 989,453 | -0.71(-1.08%) |
May 21, 2013 | 65.35 | 65.87 | 65.12 | 65.42 | 1,287,805 | -0.69(-1.04%) |
May 20, 2013 | 66.51 | 66.41 | 65.49 | 66.11 | 2,082,421 | -0.39(-0.59%) |
May 17, 2013 | 65.93 | 66.66 | 65.84 | 66.51 | 2,282,013 | +0.12(+0.17%) |
May 16, 2013 | 66.98 | 67.48 | 66.36 | 66.39 | 1,512,691 | -1.18(-1.74%) |
May 15, 2013 | 67.37 | 67.81 | 67.31 | 67.57 | 1,053,666 | +0.09(+0.13%) |
May 13, 2013 | 67.86 | 67.94 | 67.41 | 67.48 | 685,684 | -0.25(-0.38%) |
May 10, 2013 | 67.60 | 67.94 | 67.26 | 67.73 | 1,395,952 | +0.41(+0.61%) |
May 09, 2013 | 67.59 | 67.76 | 67.08 | 67.32 | 875,562 | -0.72(-1.05%) |
May 08, 2013 | 68.00 | 68.35 | 67.65 | 68.04 | 1,514,695 | +0.71(+1.05%) |
May 07, 2013 | 67.63 | 67.68 | 67.06 | 67.33 | 796,300 | +0.62(+0.92%) |
May 06, 2013 | 66.86 | 67.20 | 66.56 | 66.71 | 646,717 | -0.25(-0.37%) |
May 03, 2013 | 65.87 | 67.17 | 65.82 | 66.96 | 1,638,425 | +2.26(+3.49%) |
May 02, 2013 | 64.55 | 64.89 | 64.45 | 64.70 | 1,577,472 | -0.15(-0.23%) |
May 01, 2013 | 65.63 | 65.95 | 64.73 | 64.85 | 877,363 | -0.81(-1.23%) |
Apr 30, 2013 | 64.87 | 65.65 | 64.76 | 65.65 | 1,081,765 | +0.87(+1.35%) |
Apr 29, 2013 | 64.30 | 64.95 | 64.21 | 64.78 | 1,222,460 | +0.67(+1.04%) |
Apr 26, 2013 | 63.83 | 64.30 | 64.07 | 64.11 | 982,167 | -0.53(-0.81%) |
Apr 25, 2013 | 64.30 | 64.93 | 64.28 | 64.64 | 1,272,554 | +0.90(+1.41%) |
Apr 24, 2013 | 63.06 | 64.07 | 62.91 | 63.74 | 1,784,622 | +1.72(+2.77%) |
Apr 23, 2013 | 61.63 | 62.32 | 61.61 | 62.03 | 2,038,758 | +0.62(+1.00%) |
Apr 22, 2013 | 61.77 | 61.80 | 60.94 | 61.41 | 2,445,177 | -0.35(-0.56%) |
Apr 19, 2013 | 62.46 | 63.02 | 61.47 | 61.75 | 5,326,555 | -2.55(-3.96%) |
Apr 18, 2013 | 63.97 | 64.66 | 63.26 | 64.30 | 2,805,200 | +1.09(+1.73%) |
Apr 17, 2013 | 64.00 | 64.00 | 62.88 | 63.21 | 2,270,819 | -1.64(-2.52%) |
Apr 16, 2013 | 64.75 | 64.92 | 64.08 | 64.85 | 1,431,167 | +1.99(+3.17%) |
Apr 15, 2013 | 63.52 | 63.71 | 62.86 | 62.86 | 2,105,777 | -1.28(-2.00%) |
Apr 12, 2013 | 63.71 | 64.29 | 63.65 | 64.14 | 2,631,800 | -0.74(-1.14%) |
Apr 11, 2013 | 63.68 | 64.97 | 63.60 | 64.88 | 2,868,630 | +0.70(+1.09%) |
Apr 10, 2013 | 63.43 | 64.34 | 63.42 | 64.18 | 1,548,327 | +0.15(+0.23%) |
Apr 09, 2013 | 63.83 | 64.39 | 63.32 | 64.03 | 2,033,606 | -0.05(-0.08%) |
Apr 08, 2013 | 64.39 | 64.62 | 63.94 | 64.08 | 1,534,070 | +0.16(+0.26%) |
Apr 05, 2013 | 64.34 | 64.48 | 63.67 | 63.92 | 2,435,022 | -1.54(-2.35%) |
Apr 04, 2013 | 65.60 | 66.05 | 64.75 | 65.45 | 1,457,633 | -0.52(-0.79%) |
Apr 03, 2013 | 66.71 | 66.82 | 65.77 | 65.97 | 1,203,674 | -0.45(-0.68%) |
Apr 02, 2013 | 66.15 | 66.78 | 66.15 | 66.42 | 1,733,114 | +0.56(+0.85%) |
Apr 01, 2013 | 66.29 | 66.33 | 65.64 | 65.87 | 890,346 | -0.35(-0.53%) |
Mar 28, 2013 | 65.37 | 66.33 | 65.27 | 66.22 | 2,283,426 | +1.12(+1.72%) |
Mar 27, 2013 | 64.71 | 65.22 | 64.40 | 65.10 | 2,014,706 | -0.90(-1.36%) |
Mar 26, 2013 | 65.55 | 66.00 | 65.19 | 66.00 | 1,236,749 | +0.34(+0.51%) |
Mar 25, 2013 | 67.07 | 67.28 | 65.47 | 65.66 | 1,457,724 | -0.97(-1.46%) |
Mar 22, 2013 | 66.67 | 67.07 | 66.28 | 66.63 | 1,976,865 | +0.26(+0.40%) |
Mar 21, 2013 | 66.66 | 67.00 | 66.32 | 66.37 | 2,613,285 | -2.03(-2.97%) |
Mar 20, 2013 | 68.62 | 68.72 | 68.12 | 68.40 | 658,392 | +0.49(+0.71%) |
Mar 19, 2013 | 68.48 | 68.72 | 67.31 | 67.91 | 1,030,654 | -0.31(-0.46%) |
Mar 18, 2013 | 68.01 | 68.80 | 67.92 | 68.23 | 1,019,789 | -1.32(-1.89%) |
Mar 15, 2013 | 69.51 | 69.59 | 69.01 | 69.54 | 1,147,228 | +0.01(+0.01%) |
Mar 14, 2013 | 68.78 | 69.61 | 68.60 | 69.53 | 1,125,126 | +1.60(+2.36%) |
Mar 13, 2013 | 68.10 | 68.26 | 67.79 | 67.93 | 536,077 | -0.22(-0.33%) |
Mar 12, 2013 | 68.93 | 68.94 | 68.00 | 68.15 | 612,338 | -0.30(-0.43%) |
Mar 11, 2013 | 68.18 | 68.64 | 68.07 | 68.45 | 793,173 | +0.03(+0.05%) |
Mar 08, 2013 | 68.17 | 68.54 | 67.86 | 68.41 | 1,055,327 | -0.19(-0.28%) |
Mar 07, 2013 | 68.79 | 69.09 | 68.45 | 68.60 | 1,517,955 | +0.62(+0.91%) |
Mar 06, 2013 | 68.18 | 68.41 | 67.49 | 67.99 | 1,754,464 | +0.67(+1.00%) |
Mar 05, 2013 | 66.52 | 67.63 | 66.50 | 67.31 | 1,670,104 | +1.60(+2.44%) |
Mar 04, 2013 | 65.13 | 65.82 | 64.98 | 65.71 | 743,588 | +1.02(+1.58%) |
Mar 01, 2013 | 64.34 | 64.90 | 63.90 | 64.69 | 948,611 | +0.39(+0.61%) |
Feb 28, 2013 | 64.67 | 64.90 | 64.26 | 64.30 | 970,775 | -0.33(-0.51%) |
Feb 27, 2013 | 63.67 | 64.71 | 63.61 | 64.62 | 1,937,881 | +0.61(+0.95%) |
Feb 26, 2013 | 63.88 | 64.30 | 63.31 | 64.02 | 1,748,002 | -0.33(-0.51%) |
Feb 25, 2013 | 66.52 | 66.71 | 64.33 | 64.34 | 1,981,405 | -0.53(-0.82%) |
Feb 22, 2013 | 64.30 | 64.90 | 63.93 | 64.88 | 795,795 | +0.71(+1.10%) |
Feb 21, 2013 | 64.28 | 64.58 | 64.10 | 64.17 | 1,309,852 | -1.36(-2.07%) |
Feb 20, 2013 | 66.31 | 66.50 | 65.50 | 65.53 | 1,262,638 | -0.69(-1.04%) |
Feb 19, 2013 | 65.73 | 66.22 | 65.63 | 66.22 | 858,214 | +0.41(+0.62%) |
Feb 15, 2013 | 65.96 | 66.18 | 65.57 | 65.81 | 1,088,238 | -0.02(-0.04%) |
Feb 14, 2013 | 65.32 | 65.83 | 65.22 | 65.83 | 993,101 | -0.49(-0.74%) |
Feb 13, 2013 | 66.40 | 66.63 | 66.09 | 66.33 | 879,568 | -0.21(-0.32%) |
Feb 12, 2013 | 65.46 | 66.54 | 65.36 | 66.54 | 1,142,307 | +1.39(+2.13%) |
Feb 11, 2013 | 65.13 | 65.25 | 64.60 | 65.15 | 2,000,842 | -0.56(-0.85%) |
Feb 08, 2013 | 65.37 | 65.81 | 65.31 | 65.71 | 1,669,936 | +0.15(+0.23%) |
Feb 07, 2013 | 65.72 | 65.81 | 64.89 | 65.56 | 1,593,051 | -0.35(-0.52%) |
Feb 06, 2013 | 65.88 | 66.31 | 65.45 | 65.91 | 1,534,277 | -1.05(-1.57%) |
Feb 04, 2013 | 67.58 | 67.92 | 66.69 | 66.96 | 1,251,741 | -1.75(-2.55%) |
Feb 01, 2013 | 68.50 | 68.77 | 68.25 | 68.71 | 1,918,534 | +1.27(+1.89%) |
Jan 31, 2013 | 67.28 | 67.70 | 67.21 | 67.44 | 1,175,878 | +0.39(+0.58%) |
Jan 30, 2013 | 66.93 | 67.31 | 66.81 | 67.05 | 1,435,192 | +0.27(+0.41%) |
Jan 29, 2013 | 66.13 | 66.92 | 66.07 | 66.78 | 1,776,238 | +0.71(+1.07%) |
Jan 28, 2013 | 66.54 | 66.54 | 66.01 | 66.07 | 874,615 | -0.52(-0.78%) |
Jan 25, 2013 | 66.22 | 66.79 | 66.10 | 66.59 | 1,660,250 | +2.05(+3.17%) |
Jan 24, 2013 | 64.60 | 64.95 | 64.40 | 64.54 | 989,941 | -0.10(-0.15%) |
Jan 23, 2013 | 63.95 | 64.95 | 63.85 | 64.64 | 2,078,870 | +0.90(+1.42%) |
Jan 22, 2013 | 63.36 | 63.80 | 63.09 | 63.74 | 1,753,686 | +0.12(+0.18%) |
Jan 18, 2013 | 63.81 | 63.95 | 63.31 | 63.62 | 1,593,706 | -0.24(-0.37%) |
Jan 17, 2013 | 64.30 | 64.41 | 63.64 | 63.86 | 1,895,405 | -0.38(-0.59%) |
Jan 16, 2013 | 63.97 | 64.76 | 63.94 | 64.24 | 1,716,560 | +0.48(+0.75%) |
Jan 15, 2013 | 63.90 | 64.57 | 63.43 | 63.76 | 5,475,435 | -3.56(-5.29%) |
Jan 14, 2013 | 67.35 | 67.42 | 66.95 | 67.32 | 1,316,084 | +0.08(+0.12%) |
Jan 11, 2013 | 67.25 | 67.58 | 67.01 | 67.24 | 2,959,443 | -0.51(-0.75%) |
Jan 10, 2013 | 66.36 | 68.16 | 65.78 | 67.75 | 3,665,840 | +1.93(+2.94%) |
Jan 09, 2013 | 65.37 | 65.90 | 65.34 | 65.82 | 1,605,714 | +0.13(+0.20%) |
Jan 08, 2013 | 65.74 | 65.86 | 64.86 | 65.68 | 1,613,071 | +0.08(+0.13%) |
Jan 07, 2013 | 65.45 | 65.73 | 65.34 | 65.60 | 1,451,334 | -0.52(-0.78%) |
Jan 04, 2013 | 65.76 | 66.31 | 65.68 | 66.12 | 1,806,619 | -0.02(-0.04%) |
Jan 03, 2013 | 66.84 | 67.00 | 66.04 | 66.15 | 1,204,019 | -1.60(-2.37%) |
Jan 02, 2013 | 67.33 | 67.75 | 67.00 | 67.75 | 834,864 | +1.70(+2.58%) |
Dec 31, 2012 | 65.46 | 66.40 | 65.28 | 66.05 | 1,173,502 | +0.77(+1.18%) |
Dec 28, 2012 | 65.67 | 65.89 | 65.25 | 65.27 | 638,164 | -0.99(-1.50%) |
Dec 27, 2012 | 66.43 | 66.54 | 65.59 | 66.27 | 1,054,134 | +0.47(+0.71%) |
Dec 26, 2012 | 65.74 | 66.33 | 65.49 | 65.80 | 509,926 | -0.06(-0.09%) |
Dec 24, 2012 | 65.72 | 65.90 | 65.36 | 65.86 | 396,025 | +0.40(+0.62%) |
Dec 21, 2012 | 65.56 | 65.83 | 65.22 | 65.45 | 1,392,247 | -1.22(-1.83%) |
Dec 20, 2012 | 66.52 | 66.72 | 66.22 | 66.67 | 915,586 | +0.49(+0.75%) |
Dec 19, 2012 | 66.77 | 67.06 | 66.07 | 66.18 | 2,275,151 | -0.59(-0.89%) |
Dec 18, 2012 | 65.74 | 66.77 | 65.73 | 66.77 | 2,566,790 | +0.47(+0.71%) |
Dec 17, 2012 | 65.88 | 66.34 | 65.88 | 66.30 | 883,000 | +0.21(+0.31%) |
Dec 14, 2012 | 65.27 | 66.15 | 65.20 | 66.10 | 1,038,100 | +1.22(+1.88%) |
Dec 13, 2012 | 65.41 | 65.60 | 64.74 | 64.88 | 653,283 | -0.69(-1.05%) |
Dec 12, 2012 | 65.71 | 65.87 | 65.46 | 65.57 | 1,475,095 | -0.06(-0.09%) |
Dec 11, 2012 | 65.55 | 65.79 | 65.45 | 65.63 | 873,856 | +0.32(+0.49%) |
Dec 10, 2012 | 65.05 | 65.31 | 64.94 | 65.31 | 857,809 | +0.42(+0.65%) |
Dec 07, 2012 | 65.07 | 65.18 | 64.59 | 64.89 | 1,076,425 | +0.00(+0.00%) |
Dec 06, 2012 | 64.99 | 65.35 | 64.70 | 64.89 | 1,065,780 | +0.01(+0.01%) |
Dec 05, 2012 | 65.03 | 65.45 | 64.72 | 64.88 | 2,166,838 | -1.00(-1.52%) |
Dec 04, 2012 | 65.84 | 66.11 | 65.50 | 65.88 | 1,618,891 | +1.76(+2.74%) |
Nov 30, 2012 | 64.39 | 64.67 | 63.93 | 64.12 | 1,949,826 | -0.36(-0.56%) |
Nov 29, 2012 | 64.29 | 64.61 | 63.91 | 64.48 | 1,086,386 | +0.72(+1.13%) |
Nov 28, 2012 | 62.96 | 63.76 | 62.84 | 63.76 | 669,787 | +0.47(+0.74%) |
Nov 27, 2012 | 63.33 | 63.54 | 63.06 | 63.29 | 1,032,201 | -0.70(-1.09%) |
Nov 26, 2012 | 63.61 | 64.01 | 63.28 | 63.99 | 936,435 | +0.51(+0.80%) |
Nov 23, 2012 | 63.17 | 63.62 | 63.14 | 63.48 | 854,758 | +1.63(+2.63%) |
Nov 21, 2012 | 61.65 | 62.02 | 61.47 | 61.85 | 939,915 | +0.72(+1.17%) |
Nov 20, 2012 | 60.51 | 61.15 | 60.28 | 61.14 | 2,170,808 | +0.73(+1.21%) |
Nov 19, 2012 | 59.49 | 60.51 | 59.45 | 60.41 | 1,276,404 | +1.85(+3.16%) |
Nov 16, 2012 | 58.52 | 58.74 | 57.99 | 58.56 | 1,000,638 | +0.15(+0.25%) |
Nov 15, 2012 | 58.27 | 58.51 | 58.03 | 58.41 | 867,604 | -0.14(-0.24%) |
Nov 14, 2012 | 59.26 | 59.31 | 58.31 | 58.55 | 1,480,102 | -0.30(-0.52%) |
Nov 13, 2012 | 58.54 | 59.27 | 58.41 | 58.85 | 1,178,468 | +0.35(+0.60%) |
Nov 12, 2012 | 58.33 | 58.70 | 58.02 | 58.50 | 1,113,615 | +0.18(+0.31%) |
Nov 09, 2012 | 58.04 | 58.55 | 57.96 | 58.32 | 1,486,042 | -0.23(-0.39%) |
Nov 08, 2012 | 58.87 | 59.06 | 58.52 | 58.55 | 855,942 | -0.78(-1.32%) |
Nov 07, 2012 | 59.23 | 59.50 | 58.87 | 59.33 | 1,309,741 | -1.32(-2.17%) |
Nov 06, 2012 | 60.23 | 60.77 | 59.98 | 60.64 | 738,460 | +0.67(+1.11%) |
Nov 05, 2012 | 59.77 | 60.09 | 59.47 | 59.98 | 787,837 | +0.07(+0.11%) |
Nov 02, 2012 | 60.55 | 60.55 | 59.89 | 59.91 | 943,807 | -0.83(-1.37%) |
Nov 01, 2012 | 60.50 | 60.78 | 60.08 | 60.74 | 1,331,779 | +0.81(+1.34%) |
Oct 31, 2012 | 60.23 | 60.31 | 59.70 | 59.94 | 1,207,255 | +1.08(+1.83%) |
Oct 26, 2012 | 58.98 | 58.86 | 58.86 | 58.86 | 2,309,803 | +0.53(+0.92%) |
Oct 25, 2012 | 58.83 | 59.16 | 58.17 | 58.33 | 1,675,322 | -0.22(-0.38%) |
Oct 24, 2012 | 59.26 | 59.58 | 58.15 | 58.55 | 3,977,301 | +1.25(+2.18%) |
Oct 23, 2012 | 56.46 | 57.53 | 56.11 | 57.30 | 2,442,625 | -0.43(-0.74%) |
Oct 19, 2012 | 58.75 | 58.78 | 57.70 | 57.73 | 2,460,749 | -0.61(-1.04%) |
Oct 18, 2012 | 58.58 | 59.00 | 58.00 | 58.33 | 2,520,830 | -0.46(-0.78%) |
Oct 17, 2012 | 59.05 | 59.18 | 58.71 | 58.79 | 2,030,560 | -0.74(-1.24%) |
Oct 16, 2012 | 59.62 | 59.72 | 59.25 | 59.53 | 1,228,397 | +0.77(+1.32%) |
Oct 15, 2012 | 58.54 | 58.78 | 58.14 | 58.76 | 1,204,195 | +0.76(+1.32%) |
Oct 12, 2012 | 58.01 | 58.42 | 57.57 | 58.00 | 2,282,968 | +0.91(+1.60%) |
Oct 11, 2012 | 57.52 | 57.72 | 56.71 | 57.08 | 1,337,685 | +0.31(+0.55%) |
Oct 10, 2012 | 56.72 | 56.90 | 56.46 | 56.77 | 2,851,499 | -0.68(-1.19%) |
Oct 09, 2012 | 58.34 | 58.43 | 57.38 | 57.45 | 1,608,016 | -1.44(-2.44%) |
Oct 08, 2012 | 58.99 | 59.24 | 58.62 | 58.89 | 1,121,562 | -0.12(-0.21%) |
Oct 05, 2012 | 59.08 | 59.35 | 58.69 | 59.02 | 1,663,658 | +0.59(+1.01%) |
Oct 04, 2012 | 57.40 | 58.56 | 57.17 | 58.42 | 2,611,554 | +0.30(+0.52%) |
Oct 03, 2012 | 58.37 | 58.65 | 58.01 | 58.12 | 1,131,841 | +0.06(+0.10%) |
Oct 02, 2012 | 58.38 | 58.54 | 57.78 | 58.06 | 1,583,241 | -0.01(-0.01%) |