Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 49.54 | 49.76 | 47.83 | 49.76 | 8,168,731 | +1.93(+4.04%) |
Dec 31, 2012 | 46.78 | 47.88 | 46.73 | 47.83 | 6,291,653 | +0.90(+1.92%) |
Dec 28, 2012 | 47.03 | 47.50 | 46.92 | 46.93 | 3,751,024 | -0.49(-1.03%) |
Dec 27, 2012 | 47.45 | 47.58 | 46.70 | 47.42 | 4,140,895 | -0.06(-0.13%) |
Dec 26, 2012 | 47.52 | 47.81 | 47.17 | 47.48 | 3,788,642 | +0.03(+0.06%) |
Dec 24, 2012 | 47.50 | 47.75 | 47.35 | 47.45 | 1,881,197 | -0.12(-0.25%) |
Dec 21, 2012 | 47.94 | 48.12 | 47.35 | 47.57 | 8,178,800 | -0.69(-1.43%) |
Dec 20, 2012 | 47.72 | 48.29 | 47.53 | 48.26 | 6,532,907 | +0.62(+1.30%) |
Dec 19, 2012 | 48.23 | 48.27 | 47.64 | 47.64 | 5,732,214 | -0.51(-1.06%) |
Dec 18, 2012 | 47.88 | 48.54 | 47.70 | 48.15 | 8,043,212 | +0.21(+0.44%) |
Dec 17, 2012 | 46.91 | 47.95 | 46.91 | 47.94 | 6,153,478 | +1.17(+2.50%) |
Dec 14, 2012 | 46.63 | 47.13 | 46.48 | 46.77 | 6,103,483 | +0.08(+0.17%) |
Dec 13, 2012 | 47.04 | 47.37 | 46.48 | 46.69 | 5,313,711 | -0.57(-1.21%) |
Dec 12, 2012 | 47.27 | 47.90 | 47.18 | 47.26 | 7,334,184 | +0.13(+0.28%) |
Dec 11, 2012 | 46.80 | 47.16 | 46.64 | 47.13 | 5,221,361 | +0.50(+1.07%) |
Dec 10, 2012 | 46.64 | 47.05 | 46.58 | 46.63 | 5,986,486 | -0.18(-0.40%) |
Dec 07, 2012 | 46.40 | 46.85 | 46.40 | 46.81 | 5,986,402 | +0.24(+0.53%) |
Dec 06, 2012 | 46.11 | 46.58 | 45.88 | 46.57 | 9,620,365 | +0.52(+1.13%) |
Dec 05, 2012 | 46.81 | 46.81 | 46.00 | 46.05 | 11,972,212 | -0.65(-1.39%) |
Dec 04, 2012 | 46.94 | 46.99 | 46.40 | 46.70 | 8,570,116 | -0.60(-1.27%) |
Nov 30, 2012 | 46.98 | 47.39 | 46.90 | 47.30 | 6,712,399 | +0.26(+0.55%) |
Nov 29, 2012 | 47.03 | 47.41 | 46.91 | 47.04 | 7,262,769 | +0.05(+0.11%) |
Nov 28, 2012 | 46.14 | 47.00 | 46.02 | 46.99 | 6,992,359 | +0.39(+0.84%) |
Nov 27, 2012 | 46.35 | 46.81 | 46.13 | 46.60 | 7,555,743 | +0.08(+0.17%) |
Nov 26, 2012 | 45.82 | 46.54 | 45.76 | 46.52 | 4,465,203 | +0.37(+0.80%) |
Nov 23, 2012 | 45.18 | 46.15 | 45.18 | 46.15 | 3,831,644 | +1.18(+2.62%) |
Nov 21, 2012 | 45.61 | 45.62 | 44.95 | 44.97 | 6,692,055 | -0.66(-1.45%) |
Nov 20, 2012 | 45.35 | 45.90 | 45.18 | 45.63 | 5,892,580 | +0.35(+0.77%) |
Nov 19, 2012 | 44.81 | 45.28 | 44.71 | 45.28 | 5,880,523 | +0.58(+1.30%) |
Nov 16, 2012 | 44.04 | 44.76 | 43.90 | 44.70 | 7,377,424 | +0.66(+1.50%) |
Nov 15, 2012 | 44.16 | 44.60 | 43.78 | 44.04 | 6,115,192 | -0.06(-0.14%) |
Nov 14, 2012 | 44.72 | 44.91 | 44.01 | 44.10 | 5,686,907 | -0.51(-1.14%) |
Nov 13, 2012 | 44.41 | 44.91 | 44.32 | 44.61 | 5,583,353 | -0.04(-0.09%) |
Nov 12, 2012 | 44.73 | 44.78 | 44.20 | 44.65 | 4,611,186 | -0.02(-0.04%) |
Nov 09, 2012 | 44.02 | 44.99 | 43.86 | 44.67 | 6,443,025 | +0.54(+1.22%) |
Nov 08, 2012 | 44.92 | 45.40 | 44.09 | 44.13 | 9,039,505 | -0.78(-1.74%) |
Nov 07, 2012 | 43.53 | 45.24 | 43.46 | 44.91 | 13,351,782 | +1.80(+4.18%) |
Nov 06, 2012 | 43.37 | 43.50 | 42.61 | 43.11 | 6,726,069 | +0.07(+0.16%) |
Nov 05, 2012 | 43.01 | 43.29 | 42.61 | 43.04 | 7,389,989 | -0.32(-0.74%) |
Nov 02, 2012 | 44.13 | 44.22 | 43.18 | 43.36 | 8,563,379 | -0.44(-1.00%) |
Nov 01, 2012 | 43.67 | 44.03 | 43.41 | 43.80 | 6,571,250 | +0.33(+0.76%) |
Oct 31, 2012 | 44.08 | 44.08 | 42.94 | 43.47 | 6,286,216 | -0.17(-0.39%) |
Oct 26, 2012 | 43.33 | 43.64 | 43.64 | 43.64 | 5,186,100 | +0.05(+0.11%) |
Oct 25, 2012 | 44.28 | 44.37 | 43.50 | 43.59 | 5,028,436 | -0.42(-0.95%) |
Oct 24, 2012 | 44.09 | 44.22 | 43.88 | 44.01 | 5,394,736 | -0.01(-0.02%) |
Oct 23, 2012 | 44.27 | 44.30 | 43.88 | 44.02 | 7,575,073 | -0.91(-2.03%) |
Oct 19, 2012 | 45.79 | 45.90 | 44.64 | 44.93 | 6,309,963 | -0.95(-2.07%) |
Oct 18, 2012 | 44.98 | 46.14 | 44.98 | 45.88 | 3,829,717 | +0.22(+0.48%) |
Oct 17, 2012 | 45.93 | 45.93 | 45.28 | 45.66 | 6,191,328 | +0.37(+0.82%) |
Oct 16, 2012 | 45.09 | 45.47 | 45.07 | 45.29 | 5,238,803 | +0.32(+0.71%) |
Oct 15, 2012 | 45.06 | 45.20 | 44.45 | 44.97 | 6,205,794 | -0.09(-0.20%) |
Oct 12, 2012 | 44.92 | 45.44 | 44.85 | 45.06 | 4,735,080 | +0.05(+0.11%) |
Oct 11, 2012 | 45.76 | 45.76 | 44.77 | 45.01 | 5,407,791 | -0.33(-0.73%) |
Oct 10, 2012 | 45.55 | 45.69 | 45.30 | 45.34 | 4,564,793 | -0.22(-0.48%) |
Oct 09, 2012 | 46.50 | 46.59 | 45.55 | 45.56 | 5,013,977 | -0.94(-2.02%) |
Oct 08, 2012 | 46.18 | 46.50 | 45.97 | 46.50 | 4,825,253 | +0.32(+0.69%) |
Oct 05, 2012 | 45.96 | 46.37 | 45.83 | 46.18 | 5,437,892 | +0.35(+0.76%) |
Oct 04, 2012 | 45.26 | 46.04 | 45.25 | 45.83 | 5,996,223 | +0.03(+0.07%) |
Oct 03, 2012 | 45.53 | 46.09 | 45.53 | 45.80 | 6,045,322 | +0.50(+1.10%) |
Oct 02, 2012 | 45.54 | 45.80 | 45.16 | 45.30 | 5,785,821 | -0.20(-0.44%) |