Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.76 | 65.22 | 65.22 | 65.22 | 13,204,791 | +0.57(+0.89%) |
Dec 30, 2013 | 65.43 | 65.44 | 64.64 | 64.64 | 13,974,728 | -0.77(-1.18%) |
Dec 27, 2013 | 65.24 | 65.56 | 65.08 | 65.42 | 15,849,748 | +0.39(+0.60%) |
Dec 26, 2013 | 64.07 | 65.11 | 64.04 | 65.02 | 14,773,874 | +1.08(+1.69%) |
Dec 24, 2013 | 63.37 | 64.08 | 63.37 | 63.94 | 6,468,169 | +0.46(+0.72%) |
Dec 23, 2013 | 63.80 | 63.99 | 63.41 | 63.48 | 15,715,467 | -0.11(-0.17%) |
Dec 20, 2013 | 64.01 | 64.19 | 63.54 | 63.59 | 36,208,284 | -0.48(-0.75%) |
Dec 19, 2013 | 64.13 | 64.19 | 63.80 | 64.08 | 19,915,384 | -0.07(-0.11%) |
Dec 18, 2013 | 62.79 | 64.41 | 62.52 | 64.15 | 33,089,582 | +1.80(+2.88%) |
Dec 17, 2013 | 62.52 | 62.59 | 61.88 | 62.35 | 23,114,520 | -0.30(-0.48%) |
Dec 16, 2013 | 62.08 | 63.72 | 61.95 | 62.65 | 36,006,404 | +1.23(+2.00%) |
Dec 13, 2013 | 61.32 | 61.81 | 61.00 | 61.42 | 16,496,073 | -0.03(-0.05%) |
Dec 12, 2013 | 60.90 | 61.79 | 60.76 | 61.45 | 24,136,910 | +0.71(+1.17%) |
Dec 11, 2013 | 61.47 | 61.57 | 60.68 | 60.74 | 19,839,086 | -0.93(-1.52%) |
Dec 10, 2013 | 61.80 | 61.85 | 61.47 | 61.68 | 15,312,843 | -0.08(-0.14%) |
Dec 09, 2013 | 61.83 | 62.03 | 61.61 | 61.76 | 24,076,830 | +0.12(+0.20%) |
Dec 06, 2013 | 61.20 | 61.68 | 60.96 | 61.64 | 18,719,400 | +0.98(+1.61%) |
Dec 05, 2013 | 60.62 | 61.00 | 60.53 | 60.66 | 16,408,202 | -0.35(-0.57%) |
Dec 04, 2013 | 60.70 | 61.16 | 60.53 | 61.01 | 20,284,652 | +0.18(+0.30%) |
Dec 03, 2013 | 60.32 | 60.89 | 60.08 | 60.83 | 19,521,808 | +0.56(+0.93%) |
Dec 02, 2013 | 60.11 | 60.60 | 59.88 | 60.27 | 14,447,566 | +0.03(+0.04%) |
Nov 29, 2013 | 60.35 | 60.72 | 60.13 | 60.24 | 10,506,135 | -0.21(-0.34%) |
Nov 27, 2013 | 60.81 | 60.85 | 60.24 | 60.45 | 13,699,063 | -0.30(-0.50%) |
Nov 26, 2013 | 61.06 | 61.10 | 60.67 | 60.75 | 18,198,814 | -0.53(-0.86%) |
Nov 25, 2013 | 61.36 | 61.70 | 61.11 | 61.28 | 16,312,275 | +0.05(+0.08%) |
Nov 22, 2013 | 61.20 | 61.27 | 60.76 | 61.23 | 13,254,431 | +0.21(+0.34%) |
Nov 21, 2013 | 61.12 | 61.47 | 60.98 | 61.02 | 14,164,680 | +0.01(+0.01%) |
Nov 20, 2013 | 61.70 | 61.83 | 60.82 | 61.01 | 16,224,134 | -0.48(-0.78%) |
Nov 19, 2013 | 61.48 | 61.73 | 61.32 | 61.49 | 19,701,340 | -0.02(-0.03%) |
Nov 18, 2013 | 61.85 | 61.87 | 61.26 | 61.51 | 22,102,272 | +0.12(+0.19%) |
Nov 15, 2013 | 60.67 | 61.41 | 60.60 | 61.40 | 28,512,652 | +1.32(+2.20%) |
Nov 14, 2013 | 59.73 | 60.20 | 59.73 | 60.07 | 12,133,934 | +0.41(+0.68%) |
Nov 13, 2013 | 59.43 | 59.76 | 59.33 | 59.67 | 14,382,114 | -0.05(-0.09%) |
Nov 12, 2013 | 59.72 | 60.14 | 59.61 | 59.72 | 16,645,786 | -0.19(-0.31%) |
Nov 11, 2013 | 59.84 | 60.08 | 59.61 | 59.91 | 12,290,130 | +0.15(+0.25%) |
Nov 08, 2013 | 59.16 | 59.82 | 58.95 | 59.76 | 19,135,054 | +0.50(+0.84%) |
Nov 07, 2013 | 59.70 | 59.92 | 59.13 | 59.26 | 25,715,868 | -0.41(-0.68%) |
Nov 06, 2013 | 59.16 | 59.71 | 58.96 | 59.67 | 21,028,764 | +0.79(+1.34%) |
Nov 05, 2013 | 58.46 | 59.69 | 58.40 | 58.88 | 32,898,412 | -0.07(-0.12%) |
Nov 04, 2013 | 57.61 | 59.06 | 57.61 | 58.95 | 32,165,920 | +1.46(+2.54%) |
Nov 01, 2013 | 57.44 | 57.63 | 56.50 | 57.49 | 29,722,656 | +0.13(+0.22%) |
Oct 31, 2013 | 57.25 | 58.22 | 57.09 | 57.36 | 29,942,342 | +0.52(+0.91%) |
Oct 30, 2013 | 56.95 | 57.27 | 56.77 | 56.85 | 22,346,864 | -0.08(-0.13%) |
Oct 29, 2013 | 56.61 | 56.98 | 56.61 | 56.92 | 16,142,649 | +0.45(+0.79%) |
Oct 28, 2013 | 56.22 | 56.62 | 56.08 | 56.47 | 15,407,134 | +0.17(+0.30%) |
Oct 25, 2013 | 56.47 | 56.74 | 56.21 | 56.31 | 17,782,206 | -0.29(-0.51%) |
Oct 24, 2013 | 56.31 | 56.79 | 56.31 | 56.60 | 19,198,608 | +0.52(+0.92%) |
Oct 23, 2013 | 56.02 | 56.10 | 55.65 | 56.08 | 17,887,086 | -0.24(-0.42%) |
Oct 22, 2013 | 55.87 | 56.42 | 55.77 | 56.31 | 19,855,432 | +0.48(+0.86%) |
Oct 21, 2013 | 56.01 | 56.10 | 55.58 | 55.83 | 16,662,921 | -0.20(-0.37%) |
Oct 18, 2013 | 56.13 | 56.16 | 55.88 | 56.04 | 19,412,192 | +0.04(+0.08%) |
Oct 17, 2013 | 55.77 | 56.01 | 55.69 | 55.99 | 16,288,168 | +0.11(+0.19%) |
Oct 16, 2013 | 55.99 | 56.24 | 55.51 | 55.89 | 18,162,828 | +0.33(+0.60%) |
Oct 15, 2013 | 55.99 | 56.06 | 55.46 | 55.55 | 18,775,352 | -0.52(-0.92%) |
Oct 14, 2013 | 55.37 | 56.16 | 55.37 | 56.07 | 15,216,582 | +0.42(+0.75%) |
Oct 11, 2013 | 54.98 | 55.65 | 54.73 | 55.65 | 19,781,666 | +0.58(+1.06%) |
Oct 10, 2013 | 54.74 | 55.07 | 54.27 | 55.07 | 27,387,562 | +0.56(+1.03%) |
Oct 09, 2013 | 54.63 | 54.78 | 54.30 | 54.51 | 21,151,526 | -0.22(-0.41%) |
Oct 08, 2013 | 54.96 | 55.01 | 54.71 | 54.73 | 23,957,134 | -0.25(-0.45%) |
Oct 07, 2013 | 54.77 | 55.23 | 54.58 | 54.98 | 17,146,046 | -0.27(-0.49%) |
Oct 04, 2013 | 55.25 | 55.32 | 54.84 | 55.25 | 17,703,292 | +0.52(+0.96%) |
Oct 03, 2013 | 55.07 | 55.08 | 54.62 | 54.73 | 21,747,248 | -0.37(-0.67%) |
Oct 02, 2013 | 54.89 | 55.12 | 54.59 | 55.10 | 18,407,092 | +0.05(+0.09%) |
Oct 01, 2013 | 55.04 | 55.26 | 54.91 | 55.05 | 18,551,904 | -0.03(-0.05%) |
Sep 30, 2013 | 55.09 | 55.49 | 54.80 | 55.07 | 27,304,626 | -0.55(-0.99%) |
Sep 27, 2013 | 55.59 | 55.69 | 55.44 | 55.62 | 16,983,426 | -0.11(-0.20%) |
Sep 26, 2013 | 55.94 | 55.97 | 55.57 | 55.73 | 15,285,972 | -0.04(-0.08%) |
Sep 25, 2013 | 56.06 | 56.07 | 55.64 | 55.78 | 21,212,076 | -0.14(-0.25%) |
Sep 24, 2013 | 56.06 | 56.37 | 55.87 | 55.92 | 18,434,318 | -0.25(-0.44%) |
Sep 23, 2013 | 56.51 | 56.91 | 56.10 | 56.17 | 19,037,122 | -0.58(-1.03%) |
Sep 20, 2013 | 57.31 | 57.45 | 56.70 | 56.75 | 32,276,844 | -0.40(-0.69%) |
Sep 19, 2013 | 57.38 | 57.44 | 56.95 | 57.15 | 18,368,722 | -0.19(-0.34%) |
Sep 18, 2013 | 56.91 | 57.52 | 56.56 | 57.34 | 23,614,290 | +0.41(+0.72%) |
Sep 17, 2013 | 56.78 | 57.19 | 56.74 | 56.93 | 13,961,673 | +0.17(+0.30%) |
Sep 16, 2013 | 57.02 | 57.06 | 56.64 | 56.76 | 14,746,424 | +0.17(+0.31%) |
Sep 13, 2013 | 56.42 | 56.89 | 56.42 | 56.58 | 12,895,575 | +0.27(+0.48%) |
Sep 12, 2013 | 56.70 | 56.84 | 56.24 | 56.31 | 17,056,036 | -0.55(-0.97%) |
Sep 11, 2013 | 56.25 | 56.87 | 56.25 | 56.86 | 17,499,402 | +0.65(+1.16%) |
Sep 10, 2013 | 56.58 | 56.58 | 55.87 | 56.21 | 18,459,136 | -0.14(-0.25%) |
Sep 09, 2013 | 55.90 | 56.45 | 55.89 | 56.35 | 14,212,042 | +0.51(+0.91%) |
Sep 06, 2013 | 56.00 | 56.15 | 55.56 | 55.85 | 20,234,310 | -0.06(-0.11%) |
Sep 05, 2013 | 56.37 | 56.52 | 55.90 | 55.91 | 18,257,054 | -0.26(-0.47%) |
Sep 04, 2013 | 55.69 | 56.31 | 55.62 | 56.17 | 15,332,863 | +0.39(+0.70%) |
Sep 03, 2013 | 56.13 | 56.33 | 55.58 | 55.78 | 16,465,563 | -0.01(-0.01%) |
Aug 30, 2013 | 55.94 | 56.04 | 55.55 | 55.79 | 19,500,808 | -0.07(-0.13%) |
Aug 29, 2013 | 56.73 | 56.73 | 55.83 | 55.86 | 17,350,058 | -1.00(-1.77%) |
Aug 28, 2013 | 55.87 | 56.96 | 55.87 | 56.86 | 27,688,344 | +1.29(+2.33%) |
Aug 27, 2013 | 55.44 | 56.00 | 55.42 | 55.57 | 21,809,490 | -0.17(-0.31%) |
Aug 26, 2013 | 56.01 | 56.13 | 55.57 | 55.74 | 16,630,781 | -0.28(-0.49%) |
Aug 23, 2013 | 55.78 | 56.13 | 55.53 | 56.02 | 14,383,288 | +0.35(+0.62%) |
Aug 22, 2013 | 55.42 | 55.96 | 55.33 | 55.67 | 15,928,175 | +0.36(+0.65%) |
Aug 21, 2013 | 55.65 | 55.91 | 55.30 | 55.32 | 19,894,574 | -0.26(-0.47%) |
Aug 20, 2013 | 55.77 | 56.24 | 55.58 | 55.58 | 25,784,204 | -0.06(-0.10%) |
Aug 19, 2013 | 56.21 | 56.24 | 55.55 | 55.64 | 18,331,070 | -0.63(-1.13%) |
Aug 16, 2013 | 56.33 | 56.64 | 56.13 | 56.27 | 18,557,888 | -0.16(-0.28%) |
Aug 15, 2013 | 56.75 | 56.88 | 56.37 | 56.43 | 17,588,268 | -0.51(-0.89%) |
Aug 14, 2013 | 57.18 | 57.27 | 56.90 | 56.93 | 15,301,961 | -0.29(-0.50%) |
Aug 13, 2013 | 57.51 | 57.56 | 57.06 | 57.22 | 17,017,706 | -0.31(-0.55%) |
Aug 12, 2013 | 57.88 | 57.88 | 57.41 | 57.54 | 15,793,026 | -0.53(-0.91%) |
Aug 09, 2013 | 58.38 | 58.48 | 57.88 | 58.07 | 14,792,180 | -0.28(-0.47%) |
Aug 08, 2013 | 58.44 | 58.46 | 58.03 | 58.34 | 18,137,170 | +0.28(+0.48%) |
Aug 07, 2013 | 57.96 | 58.20 | 57.93 | 58.06 | 12,842,553 | -0.08(-0.14%) |
Aug 06, 2013 | 58.06 | 58.43 | 58.03 | 58.15 | 17,878,336 | -0.08(-0.13%) |
Aug 05, 2013 | 58.11 | 58.33 | 57.85 | 58.22 | 19,861,890 | -0.23(-0.39%) |
Aug 02, 2013 | 58.78 | 58.82 | 58.06 | 58.45 | 22,671,304 | -0.50(-0.84%) |
Aug 01, 2013 | 58.92 | 59.18 | 58.01 | 58.95 | 36,362,896 | -0.65(-1.09%) |
Jul 31, 2013 | 59.71 | 60.14 | 59.36 | 59.60 | 22,494,544 | -0.04(-0.06%) |
Jul 30, 2013 | 59.89 | 59.96 | 59.41 | 59.63 | 16,471,574 | -0.14(-0.23%) |
Jul 29, 2013 | 60.08 | 60.08 | 59.50 | 59.77 | 13,913,739 | -0.48(-0.80%) |
Jul 26, 2013 | 60.24 | 60.30 | 59.65 | 60.26 | 15,295,377 | -0.11(-0.19%) |
Jul 25, 2013 | 60.19 | 60.59 | 60.02 | 60.37 | 15,825,630 | -0.01(-0.02%) |
Jul 24, 2013 | 60.59 | 60.59 | 60.02 | 60.38 | 12,935,340 | -0.13(-0.22%) |
Jul 23, 2013 | 60.30 | 60.70 | 60.29 | 60.52 | 11,605,620 | +0.24(+0.39%) |
Jul 22, 2013 | 60.46 | 60.50 | 60.25 | 60.28 | 14,998,508 | -0.22(-0.36%) |
Jul 19, 2013 | 60.19 | 60.55 | 60.01 | 60.50 | 22,708,446 | +0.50(+0.84%) |
Jul 18, 2013 | 59.63 | 60.29 | 59.57 | 60.00 | 16,603,971 | +0.59(+1.00%) |
Jul 17, 2013 | 59.47 | 59.59 | 59.21 | 59.40 | 14,778,229 | +0.10(+0.16%) |
Jul 16, 2013 | 59.24 | 59.42 | 58.97 | 59.31 | 17,954,606 | +0.03(+0.05%) |
Jul 15, 2013 | 59.24 | 59.44 | 59.18 | 59.28 | 12,988,696 | -0.10(-0.16%) |
Jul 12, 2013 | 59.28 | 59.40 | 58.94 | 59.37 | 17,889,548 | +0.08(+0.14%) |
Jul 11, 2013 | 59.63 | 59.63 | 59.14 | 59.29 | 25,464,744 | +0.29(+0.48%) |
Jul 10, 2013 | 59.30 | 59.37 | 58.72 | 59.00 | 19,622,504 | -0.33(-0.56%) |
Jul 09, 2013 | 58.89 | 59.40 | 58.64 | 59.33 | 20,358,638 | +0.69(+1.18%) |
Jul 08, 2013 | 58.46 | 58.82 | 58.42 | 58.64 | 19,024,750 | +0.43(+0.74%) |
Jul 05, 2013 | 57.91 | 58.23 | 57.59 | 58.21 | 14,029,092 | +0.56(+0.97%) |
Jul 03, 2013 | 57.61 | 57.76 | 57.30 | 57.65 | 8,935,441 | +0.03(+0.06%) |
Jul 02, 2013 | 57.45 | 57.91 | 57.29 | 57.62 | 19,382,512 | +0.22(+0.38%) |
Jul 01, 2013 | 57.46 | 57.93 | 57.19 | 57.40 | 20,736,990 | -0.03(-0.06%) |
Jun 28, 2013 | 57.12 | 57.69 | 56.93 | 57.43 | 36,171,352 | +0.20(+0.34%) |
Jun 27, 2013 | 57.36 | 57.64 | 57.23 | 57.24 | 19,427,072 | +0.15(+0.27%) |
Jun 26, 2013 | 56.84 | 57.19 | 56.40 | 57.08 | 22,726,898 | +0.44(+0.77%) |
Jun 25, 2013 | 56.94 | 56.97 | 56.25 | 56.65 | 24,842,296 | +0.40(+0.71%) |
Jun 24, 2013 | 56.54 | 56.86 | 55.95 | 56.25 | 27,769,962 | -0.64(-1.12%) |
Jun 21, 2013 | 57.06 | 57.30 | 56.48 | 56.88 | 40,121,736 | +0.27(+0.48%) |
Jun 20, 2013 | 57.36 | 57.54 | 56.44 | 56.61 | 33,165,288 | -1.24(-2.14%) |
Jun 19, 2013 | 58.35 | 58.65 | 57.85 | 57.85 | 22,320,982 | -0.59(-1.01%) |
Jun 18, 2013 | 58.08 | 58.52 | 58.01 | 58.44 | 16,797,872 | +0.27(+0.46%) |
Jun 17, 2013 | 57.83 | 58.34 | 57.70 | 58.17 | 18,923,708 | +0.59(+1.03%) |
Jun 14, 2013 | 57.95 | 58.04 | 57.40 | 57.58 | 19,126,628 | -0.48(-0.82%) |
Jun 13, 2013 | 56.98 | 58.30 | 56.96 | 58.06 | 21,239,714 | +1.01(+1.77%) |
Jun 12, 2013 | 57.93 | 58.05 | 56.95 | 57.05 | 17,090,912 | -0.46(-0.80%) |
Jun 11, 2013 | 57.45 | 57.87 | 57.36 | 57.50 | 16,894,104 | -0.42(-0.72%) |
Jun 10, 2013 | 58.44 | 58.44 | 57.76 | 57.92 | 16,317,447 | -0.21(-0.36%) |
Jun 07, 2013 | 57.78 | 58.17 | 57.52 | 58.13 | 19,675,794 | +0.78(+1.35%) |
Jun 06, 2013 | 56.86 | 57.36 | 56.58 | 57.36 | 24,215,366 | +0.37(+0.65%) |
Jun 05, 2013 | 57.64 | 57.92 | 56.96 | 56.99 | 20,274,136 | -0.72(-1.26%) |
Jun 04, 2013 | 57.96 | 58.16 | 57.35 | 57.71 | 19,634,514 | -0.43(-0.73%) |
Jun 03, 2013 | 57.55 | 58.17 | 57.52 | 58.14 | 22,306,752 | +0.63(+1.09%) |
May 31, 2013 | 58.45 | 58.72 | 57.50 | 57.51 | 28,196,964 | -1.03(-1.76%) |
May 30, 2013 | 58.46 | 58.92 | 58.23 | 58.54 | 15,313,942 | +0.01(+0.01%) |
May 29, 2013 | 58.33 | 58.75 | 58.22 | 58.53 | 18,190,018 | -0.19(-0.32%) |
May 28, 2013 | 59.08 | 59.23 | 58.33 | 58.72 | 23,908,464 | +0.54(+0.93%) |
May 24, 2013 | 58.09 | 58.34 | 57.85 | 58.18 | 20,091,480 | -0.17(-0.28%) |
May 23, 2013 | 58.20 | 58.71 | 58.08 | 58.35 | 24,125,586 | -0.25(-0.43%) |
May 22, 2013 | 59.01 | 59.44 | 58.36 | 58.60 | 30,288,708 | -0.39(-0.66%) |
May 21, 2013 | 58.91 | 59.39 | 58.72 | 58.99 | 19,696,120 | +0.18(+0.30%) |
May 20, 2013 | 58.23 | 58.92 | 58.14 | 58.81 | 19,533,462 | +0.48(+0.83%) |
May 17, 2013 | 57.89 | 58.41 | 57.55 | 58.33 | 20,016,358 | +0.67(+1.17%) |
May 16, 2013 | 57.72 | 58.03 | 57.53 | 57.66 | 16,469,944 | -0.34(-0.59%) |
May 15, 2013 | 57.62 | 58.05 | 57.47 | 58.00 | 16,361,335 | +0.72(+1.27%) |
May 13, 2013 | 57.08 | 57.30 | 56.85 | 57.28 | 15,435,543 | -0.03(-0.04%) |
May 10, 2013 | 57.76 | 57.82 | 57.08 | 57.30 | 17,267,278 | -0.57(-0.98%) |
May 09, 2013 | 57.94 | 58.20 | 57.65 | 57.87 | 21,667,368 | -0.03(-0.04%) |
May 08, 2013 | 57.48 | 57.99 | 57.47 | 57.89 | 21,602,136 | +0.35(+0.60%) |
May 07, 2013 | 57.21 | 57.54 | 56.91 | 57.54 | 17,562,620 | +0.36(+0.63%) |
May 06, 2013 | 56.98 | 57.37 | 56.77 | 57.18 | 16,811,548 | +0.35(+0.62%) |
May 03, 2013 | 56.19 | 56.94 | 55.95 | 56.83 | 20,651,196 | +0.88(+1.57%) |
May 02, 2013 | 55.54 | 56.09 | 55.39 | 55.95 | 17,947,790 | +0.71(+1.28%) |
May 01, 2013 | 55.88 | 56.09 | 55.23 | 55.25 | 18,403,226 | -0.93(-1.66%) |
Apr 30, 2013 | 55.72 | 56.18 | 55.40 | 56.18 | 23,094,104 | +0.49(+0.88%) |
Apr 29, 2013 | 55.72 | 56.08 | 55.56 | 55.69 | 17,575,126 | +0.13(+0.24%) |
Apr 26, 2013 | 55.44 | 55.72 | 55.47 | 55.56 | 17,097,256 | -0.04(-0.08%) |
Apr 25, 2013 | 56.12 | 56.12 | 55.33 | 55.60 | 25,864,420 | -0.86(-1.52%) |
Apr 24, 2013 | 56.47 | 56.75 | 56.41 | 56.46 | 20,637,208 | +0.08(+0.15%) |
Apr 23, 2013 | 55.80 | 56.49 | 55.52 | 56.38 | 24,658,972 | +0.76(+1.37%) |
Apr 22, 2013 | 55.31 | 55.76 | 55.10 | 55.61 | 17,839,936 | +0.40(+0.73%) |
Apr 19, 2013 | 55.09 | 55.23 | 54.56 | 55.21 | 29,135,592 | +0.52(+0.96%) |
Apr 18, 2013 | 54.47 | 54.98 | 54.15 | 54.68 | 23,331,426 | +0.34(+0.63%) |
Apr 17, 2013 | 54.43 | 54.53 | 53.67 | 54.34 | 27,469,030 | -0.33(-0.61%) |
Apr 16, 2013 | 55.04 | 55.07 | 54.35 | 54.68 | 23,092,584 | +0.08(+0.14%) |
Apr 15, 2013 | 55.74 | 55.98 | 54.46 | 54.60 | 31,090,906 | -1.58(-2.81%) |
Apr 12, 2013 | 56.11 | 56.31 | 55.81 | 56.18 | 18,226,080 | -0.15(-0.26%) |
Apr 11, 2013 | 56.16 | 56.36 | 55.70 | 56.33 | 23,728,062 | +0.34(+0.61%) |
Apr 10, 2013 | 55.84 | 56.29 | 55.68 | 55.99 | 23,483,256 | -0.06(-0.10%) |
Apr 09, 2013 | 55.99 | 56.40 | 55.93 | 56.04 | 17,035,952 | +0.11(+0.19%) |
Apr 08, 2013 | 56.26 | 56.26 | 55.65 | 55.93 | 17,445,934 | -0.26(-0.46%) |
Apr 05, 2013 | 55.94 | 56.32 | 55.81 | 56.19 | 20,230,366 | -0.48(-0.85%) |
Apr 04, 2013 | 56.88 | 57.03 | 56.33 | 56.67 | 18,346,062 | -0.10(-0.18%) |
Apr 03, 2013 | 57.23 | 57.34 | 56.73 | 56.77 | 19,321,178 | -0.41(-0.72%) |
Apr 02, 2013 | 57.19 | 57.40 | 57.00 | 57.18 | 15,827,006 | -0.12(-0.21%) |
Apr 01, 2013 | 56.90 | 57.44 | 56.81 | 57.30 | 14,914,589 | +0.42(+0.73%) |
Mar 28, 2013 | 57.22 | 57.44 | 56.81 | 56.89 | 27,700,540 | -0.30(-0.52%) |
Mar 27, 2013 | 56.54 | 57.28 | 56.48 | 57.18 | 19,563,544 | +0.28(+0.50%) |
Mar 26, 2013 | 56.45 | 57.01 | 56.41 | 56.90 | 19,530,212 | +0.70(+1.25%) |
Mar 25, 2013 | 56.50 | 56.76 | 55.97 | 56.20 | 20,434,760 | -0.17(-0.30%) |
Mar 22, 2013 | 55.81 | 56.37 | 55.76 | 56.37 | 17,085,858 | +0.71(+1.27%) |
Mar 21, 2013 | 55.63 | 55.96 | 55.49 | 55.66 | 21,302,074 | -0.29(-0.52%) |
Mar 20, 2013 | 56.16 | 56.32 | 55.75 | 55.95 | 17,929,230 | +0.03(+0.06%) |
Mar 19, 2013 | 56.12 | 56.24 | 55.57 | 55.92 | 18,988,464 | -0.12(-0.21%) |
Mar 18, 2013 | 56.02 | 56.43 | 55.90 | 56.04 | 18,300,926 | -0.38(-0.67%) |
Mar 15, 2013 | 56.31 | 56.57 | 56.05 | 56.42 | 46,325,436 | -0.29(-0.51%) |
Mar 14, 2013 | 56.45 | 56.76 | 56.45 | 56.71 | 21,821,432 | +0.36(+0.64%) |
Mar 13, 2013 | 56.20 | 56.50 | 56.08 | 56.35 | 16,695,089 | +0.06(+0.11%) |
Mar 12, 2013 | 56.47 | 56.76 | 56.19 | 56.29 | 18,168,990 | +0.00(+0.00%) |
Mar 11, 2013 | 56.19 | 56.53 | 55.90 | 56.29 | 19,728,514 | +0.12(+0.21%) |
Mar 08, 2013 | 56.19 | 56.33 | 55.78 | 56.17 | 18,851,678 | +0.16(+0.29%) |
Mar 07, 2013 | 56.58 | 56.67 | 55.99 | 56.00 | 20,441,352 | -0.54(-0.95%) |
Mar 06, 2013 | 56.57 | 56.79 | 56.22 | 56.54 | 20,963,360 | -0.03(-0.06%) |
Mar 05, 2013 | 56.49 | 56.91 | 56.37 | 56.57 | 20,706,768 | +0.42(+0.74%) |
Mar 04, 2013 | 56.27 | 56.34 | 55.85 | 56.16 | 17,415,982 | -0.30(-0.54%) |
Mar 01, 2013 | 56.23 | 56.62 | 56.14 | 56.46 | 17,903,188 | -0.08(-0.13%) |
Feb 28, 2013 | 56.30 | 56.70 | 56.21 | 56.53 | 23,056,658 | +0.01(+0.02%) |
Feb 27, 2013 | 55.87 | 56.60 | 55.75 | 56.52 | 17,734,084 | +0.64(+1.15%) |
Feb 26, 2013 | 55.87 | 56.17 | 55.40 | 55.88 | 23,876,336 | +0.51(+0.92%) |
Feb 25, 2013 | 56.74 | 56.94 | 55.37 | 55.37 | 24,240,688 | -0.95(-1.68%) |
Feb 22, 2013 | 56.20 | 56.36 | 55.81 | 56.31 | 16,252,414 | +0.39(+0.69%) |
Feb 21, 2013 | 56.05 | 56.20 | 55.78 | 55.93 | 17,328,430 | -0.24(-0.43%) |
Feb 20, 2013 | 56.28 | 56.70 | 56.12 | 56.17 | 22,076,236 | -0.22(-0.39%) |
Feb 19, 2013 | 55.90 | 56.45 | 55.80 | 56.39 | 19,259,834 | +0.61(+1.09%) |
Feb 15, 2013 | 55.92 | 55.94 | 55.43 | 55.78 | 24,865,014 | -0.10(-0.18%) |
Feb 14, 2013 | 55.77 | 56.07 | 55.59 | 55.88 | 20,970,264 | -0.09(-0.17%) |
Feb 13, 2013 | 55.85 | 56.04 | 55.71 | 55.98 | 14,162,036 | +0.13(+0.24%) |
Feb 12, 2013 | 55.71 | 55.95 | 55.51 | 55.85 | 15,447,153 | +0.11(+0.20%) |
Feb 11, 2013 | 55.78 | 55.88 | 55.54 | 55.73 | 13,883,124 | -0.21(-0.37%) |
Feb 08, 2013 | 55.87 | 56.06 | 55.63 | 55.94 | 18,076,836 | +0.23(+0.41%) |
Feb 07, 2013 | 56.32 | 56.33 | 55.31 | 55.71 | 21,325,664 | -0.61(-1.09%) |
Feb 06, 2013 | 56.06 | 56.39 | 54.32 | 56.33 | 18,760,506 | +0.40(+0.72%) |
Feb 04, 2013 | 56.09 | 56.22 | 55.73 | 55.92 | 21,276,732 | -0.56(-0.99%) |
Feb 01, 2013 | 56.73 | 56.77 | 56.06 | 56.48 | 25,030,832 | +0.04(+0.08%) |
Jan 31, 2013 | 56.89 | 57.22 | 56.29 | 56.44 | 25,492,412 | -0.44(-0.77%) |
Jan 30, 2013 | 57.19 | 57.54 | 56.70 | 56.88 | 24,941,792 | -0.68(-1.19%) |
Jan 29, 2013 | 57.22 | 57.67 | 57.21 | 57.56 | 18,653,184 | +0.41(+0.71%) |
Jan 28, 2013 | 57.51 | 57.51 | 56.94 | 57.15 | 18,519,932 | -0.39(-0.68%) |
Jan 25, 2013 | 57.44 | 57.59 | 57.17 | 57.54 | 17,682,440 | +0.24(+0.42%) |
Jan 24, 2013 | 57.01 | 57.54 | 56.93 | 57.30 | 17,694,480 | +0.41(+0.72%) |
Jan 23, 2013 | 56.77 | 57.01 | 56.72 | 56.90 | 17,385,818 | -0.14(-0.24%) |
Jan 22, 2013 | 56.63 | 57.05 | 56.59 | 57.03 | 18,965,642 | +0.08(+0.13%) |
Jan 18, 2013 | 56.51 | 56.98 | 56.35 | 56.96 | 27,415,020 | +0.38(+0.67%) |
Jan 17, 2013 | 56.31 | 57.05 | 56.21 | 56.58 | 21,362,978 | +0.46(+0.82%) |
Jan 16, 2013 | 55.93 | 56.13 | 55.87 | 56.13 | 15,375,103 | -0.04(-0.07%) |
Jan 15, 2013 | 55.94 | 56.21 | 55.83 | 56.16 | 14,658,346 | -0.03(-0.06%) |
Jan 14, 2013 | 56.12 | 56.30 | 56.03 | 56.19 | 15,314,060 | -0.02(-0.03%) |
Jan 11, 2013 | 55.81 | 56.28 | 55.75 | 56.21 | 18,565,616 | +0.32(+0.57%) |
Jan 10, 2013 | 55.67 | 56.13 | 55.44 | 55.89 | 20,882,162 | +0.60(+1.09%) |
Jan 09, 2013 | 55.45 | 55.54 | 55.05 | 55.29 | 17,363,154 | -0.21(-0.38%) |
Jan 08, 2013 | 55.09 | 55.50 | 54.76 | 55.50 | 22,681,644 | +0.34(+0.63%) |
Jan 07, 2013 | 55.40 | 55.51 | 54.93 | 55.16 | 18,810,148 | -0.65(-1.16%) |
Jan 04, 2013 | 55.52 | 55.89 | 55.44 | 55.81 | 18,218,428 | +0.26(+0.46%) |
Jan 03, 2013 | 55.49 | 55.76 | 55.30 | 55.55 | 21,151,410 | -0.10(-0.18%) |