Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.72 | 64.99 | 64.99 | 64.99 | 5,693,123 | +0.32(+0.49%) |
Dec 30, 2013 | 64.46 | 64.71 | 64.30 | 64.68 | 4,456,452 | +0.24(+0.37%) |
Dec 27, 2013 | 64.45 | 64.91 | 64.11 | 64.44 | 5,019,676 | +0.07(+0.11%) |
Dec 26, 2013 | 63.81 | 64.52 | 63.78 | 64.37 | 4,876,242 | +0.72(+1.13%) |
Dec 24, 2013 | 63.59 | 63.90 | 63.59 | 63.65 | 2,305,604 | +0.06(+0.10%) |
Dec 23, 2013 | 63.20 | 63.87 | 63.18 | 63.59 | 4,990,645 | +0.41(+0.65%) |
Dec 20, 2013 | 63.29 | 63.80 | 63.18 | 63.18 | 14,231,801 | +0.07(+0.11%) |
Dec 19, 2013 | 63.21 | 63.52 | 62.86 | 63.10 | 8,342,503 | -0.08(-0.12%) |
Dec 18, 2013 | 62.18 | 63.19 | 61.81 | 63.18 | 10,350,828 | +1.13(+1.82%) |
Dec 17, 2013 | 62.60 | 62.65 | 62.05 | 62.05 | 7,887,936 | -0.38(-0.61%) |
Dec 16, 2013 | 62.54 | 62.95 | 62.30 | 62.43 | 8,980,384 | +0.07(+0.11%) |
Dec 13, 2013 | 62.36 | 62.80 | 61.98 | 62.36 | 7,635,953 | +0.38(+0.61%) |
Dec 12, 2013 | 62.34 | 62.51 | 61.79 | 61.98 | 10,812,533 | -0.37(-0.59%) |
Dec 11, 2013 | 61.87 | 62.99 | 61.87 | 62.35 | 9,916,339 | +0.31(+0.50%) |
Dec 10, 2013 | 62.61 | 63.09 | 61.88 | 62.05 | 9,422,905 | -0.78(-1.24%) |
Dec 09, 2013 | 63.08 | 63.62 | 62.77 | 62.83 | 7,347,963 | -0.19(-0.30%) |
Dec 06, 2013 | 62.42 | 63.18 | 62.20 | 63.02 | 6,455,252 | +1.03(+1.66%) |
Dec 05, 2013 | 61.82 | 62.78 | 61.78 | 61.99 | 7,932,329 | +0.11(+0.18%) |
Dec 04, 2013 | 61.68 | 62.16 | 61.33 | 61.88 | 9,057,051 | -0.24(-0.39%) |
Dec 03, 2013 | 62.32 | 62.73 | 61.81 | 62.13 | 9,218,743 | -0.53(-0.84%) |
Dec 02, 2013 | 63.19 | 63.42 | 62.46 | 62.65 | 7,531,397 | -0.71(-1.12%) |
Nov 29, 2013 | 63.53 | 63.93 | 63.33 | 63.36 | 4,293,818 | +0.01(+0.01%) |
Nov 27, 2013 | 63.10 | 63.42 | 62.93 | 63.35 | 6,938,749 | +0.24(+0.39%) |
Nov 26, 2013 | 63.00 | 63.54 | 62.91 | 63.11 | 11,871,649 | +0.47(+0.75%) |
Nov 25, 2013 | 62.29 | 62.87 | 62.29 | 62.64 | 6,997,392 | +0.45(+0.72%) |
Nov 22, 2013 | 62.52 | 62.69 | 61.88 | 62.19 | 9,913,561 | -0.51(-0.81%) |
Nov 21, 2013 | 62.88 | 62.88 | 62.33 | 62.70 | 7,153,455 | +0.06(+0.10%) |
Nov 20, 2013 | 63.41 | 63.41 | 62.35 | 62.64 | 9,206,876 | -0.49(-0.78%) |
Nov 19, 2013 | 64.58 | 64.62 | 63.04 | 63.13 | 15,557,317 | +0.56(+0.89%) |
Nov 18, 2013 | 62.84 | 63.20 | 62.20 | 62.58 | 10,960,190 | -0.28(-0.45%) |
Nov 15, 2013 | 61.92 | 62.91 | 61.71 | 62.86 | 13,259,719 | +0.86(+1.38%) |
Nov 14, 2013 | 61.37 | 62.32 | 61.31 | 62.00 | 8,663,917 | +1.05(+1.73%) |
Nov 13, 2013 | 59.45 | 61.02 | 59.45 | 60.95 | 8,971,926 | +1.12(+1.86%) |
Nov 12, 2013 | 59.57 | 60.16 | 59.47 | 59.84 | 8,440,096 | +0.64(+1.07%) |
Nov 11, 2013 | 59.12 | 59.43 | 58.85 | 59.20 | 7,329,058 | -0.09(-0.15%) |
Nov 08, 2013 | 59.13 | 59.47 | 58.74 | 59.29 | 11,750,979 | -0.16(-0.28%) |
Nov 07, 2013 | 60.34 | 60.63 | 59.43 | 59.45 | 6,865,502 | -0.57(-0.96%) |
Nov 06, 2013 | 60.26 | 60.31 | 59.62 | 60.02 | 6,448,924 | -0.18(-0.30%) |
Nov 05, 2013 | 60.31 | 60.32 | 59.75 | 60.20 | 7,661,581 | -0.27(-0.45%) |
Nov 04, 2013 | 60.62 | 60.81 | 60.17 | 60.48 | 4,973,643 | +0.01(+0.01%) |
Nov 01, 2013 | 61.25 | 61.29 | 60.35 | 60.47 | 9,139,218 | -0.71(-1.16%) |
Oct 31, 2013 | 61.26 | 61.62 | 60.89 | 61.18 | 9,613,821 | +0.01(+0.01%) |
Oct 30, 2013 | 61.01 | 61.74 | 60.89 | 61.17 | 9,223,718 | +0.30(+0.49%) |
Oct 29, 2013 | 60.05 | 60.91 | 60.00 | 60.87 | 9,227,106 | +1.13(+1.89%) |
Oct 28, 2013 | 59.81 | 60.01 | 59.54 | 59.74 | 9,793,576 | -0.15(-0.25%) |
Oct 25, 2013 | 60.13 | 60.17 | 59.70 | 59.89 | 7,567,922 | -0.42(-0.69%) |
Oct 24, 2013 | 59.24 | 60.35 | 59.23 | 60.31 | 10,072,821 | +1.34(+2.26%) |
Oct 23, 2013 | 58.55 | 59.23 | 58.52 | 58.97 | 7,035,485 | +0.17(+0.29%) |
Oct 22, 2013 | 58.94 | 59.01 | 58.59 | 58.80 | 8,705,948 | +0.19(+0.32%) |
Oct 21, 2013 | 58.59 | 58.75 | 58.24 | 58.61 | 9,614,983 | -0.05(-0.09%) |
Oct 18, 2013 | 59.11 | 59.30 | 57.92 | 58.66 | 18,250,568 | -0.82(-1.39%) |
Oct 17, 2013 | 58.52 | 59.54 | 58.52 | 59.49 | 9,135,829 | +0.63(+1.07%) |
Oct 16, 2013 | 59.25 | 59.37 | 58.57 | 58.86 | 16,369,942 | -0.19(-0.32%) |
Oct 15, 2013 | 59.80 | 59.88 | 58.98 | 59.05 | 8,457,626 | -0.92(-1.53%) |
Oct 14, 2013 | 59.49 | 60.10 | 59.37 | 59.97 | 5,244,221 | +0.02(+0.04%) |
Oct 11, 2013 | 59.26 | 60.19 | 59.24 | 59.95 | 8,831,610 | +0.64(+1.07%) |
Oct 10, 2013 | 58.94 | 59.31 | 58.70 | 59.31 | 7,757,203 | +1.08(+1.85%) |
Oct 09, 2013 | 58.40 | 58.63 | 58.04 | 58.23 | 8,676,836 | -0.10(-0.18%) |
Oct 08, 2013 | 58.92 | 59.12 | 58.26 | 58.33 | 11,455,844 | -0.68(-1.14%) |
Oct 07, 2013 | 59.22 | 59.58 | 58.98 | 59.01 | 6,469,815 | -0.51(-0.86%) |
Oct 04, 2013 | 59.54 | 59.89 | 59.29 | 59.52 | 6,187,070 | -0.08(-0.13%) |
Oct 03, 2013 | 60.01 | 60.35 | 59.31 | 59.60 | 8,885,961 | -0.35(-0.58%) |
Oct 02, 2013 | 59.58 | 59.99 | 59.25 | 59.95 | 6,490,632 | +0.05(+0.08%) |
Oct 01, 2013 | 59.60 | 60.02 | 59.41 | 59.90 | 5,579,762 | +0.32(+0.54%) |
Sep 30, 2013 | 59.05 | 59.76 | 58.88 | 59.58 | 7,962,102 | -0.09(-0.14%) |
Sep 27, 2013 | 59.42 | 59.77 | 59.21 | 59.66 | 5,170,316 | -0.09(-0.14%) |
Sep 26, 2013 | 59.40 | 60.02 | 59.40 | 59.75 | 4,834,876 | +0.43(+0.73%) |
Sep 25, 2013 | 59.60 | 59.94 | 59.11 | 59.32 | 8,637,013 | -0.41(-0.68%) |
Sep 24, 2013 | 59.54 | 60.31 | 59.36 | 59.73 | 6,749,289 | +0.10(+0.17%) |
Sep 23, 2013 | 60.05 | 60.29 | 59.51 | 59.62 | 7,930,382 | -0.86(-1.42%) |
Sep 20, 2013 | 61.90 | 61.90 | 60.48 | 60.48 | 18,030,560 | -1.19(-1.92%) |
Sep 19, 2013 | 61.14 | 61.83 | 60.98 | 61.67 | 9,794,541 | +0.90(+1.47%) |
Sep 18, 2013 | 59.51 | 61.25 | 59.18 | 60.77 | 13,470,576 | +1.23(+2.07%) |
Sep 17, 2013 | 59.41 | 59.81 | 59.36 | 59.54 | 8,675,348 | +0.20(+0.34%) |
Sep 16, 2013 | 59.84 | 59.88 | 59.07 | 59.33 | 10,261,131 | +0.34(+0.57%) |
Sep 13, 2013 | 59.17 | 59.23 | 58.78 | 58.99 | 6,223,802 | -0.23(-0.38%) |
Sep 12, 2013 | 59.05 | 59.49 | 58.88 | 59.22 | 8,746,170 | +0.28(+0.48%) |
Sep 11, 2013 | 58.64 | 58.99 | 58.25 | 58.94 | 8,199,922 | +0.35(+0.59%) |
Sep 10, 2013 | 58.09 | 58.63 | 57.92 | 58.59 | 8,193,178 | +0.80(+1.39%) |
Sep 09, 2013 | 57.32 | 57.96 | 57.26 | 57.79 | 7,276,134 | +0.69(+1.21%) |
Sep 06, 2013 | 57.77 | 57.78 | 56.72 | 57.10 | 12,692,529 | -0.23(-0.40%) |
Sep 05, 2013 | 58.18 | 58.29 | 57.21 | 57.33 | 13,973,701 | -0.90(-1.55%) |
Sep 04, 2013 | 58.11 | 58.52 | 57.92 | 58.23 | 10,482,038 | +0.19(+0.32%) |
Sep 03, 2013 | 58.77 | 59.10 | 57.87 | 58.04 | 9,895,213 | -0.16(-0.27%) |
Aug 30, 2013 | 58.69 | 58.70 | 57.96 | 58.20 | 8,103,382 | -0.44(-0.75%) |
Aug 29, 2013 | 58.58 | 59.12 | 58.44 | 58.64 | 7,171,769 | +0.02(+0.03%) |
Aug 28, 2013 | 57.90 | 58.85 | 57.83 | 58.62 | 9,002,876 | +0.71(+1.23%) |
Aug 27, 2013 | 58.48 | 58.78 | 57.78 | 57.91 | 10,558,087 | -1.02(-1.74%) |
Aug 26, 2013 | 57.69 | 59.50 | 57.68 | 58.94 | 13,261,654 | +1.20(+2.08%) |
Aug 23, 2013 | 57.94 | 57.97 | 57.12 | 57.73 | 9,910,065 | -0.09(-0.15%) |
Aug 22, 2013 | 57.75 | 57.97 | 57.31 | 57.82 | 8,540,721 | +0.21(+0.37%) |
Aug 21, 2013 | 58.29 | 58.86 | 57.37 | 57.61 | 13,796,741 | -0.44(-0.75%) |
Aug 20, 2013 | 58.76 | 60.55 | 57.55 | 58.05 | 21,782,394 | -0.72(-1.22%) |
Aug 19, 2013 | 58.98 | 59.73 | 58.74 | 58.76 | 11,727,986 | -0.13(-0.23%) |
Aug 16, 2013 | 58.75 | 59.65 | 58.55 | 58.90 | 11,696,333 | +0.19(+0.32%) |
Aug 15, 2013 | 59.76 | 59.85 | 58.49 | 58.71 | 17,442,588 | -1.80(-2.97%) |
Aug 14, 2013 | 61.84 | 61.90 | 60.30 | 60.51 | 11,066,330 | -1.56(-2.52%) |
Aug 13, 2013 | 61.83 | 62.23 | 61.01 | 62.07 | 8,892,299 | +0.19(+0.30%) |
Aug 12, 2013 | 61.43 | 62.15 | 61.40 | 61.88 | 4,909,405 | +0.18(+0.29%) |
Aug 09, 2013 | 62.26 | 62.30 | 61.36 | 61.70 | 6,782,503 | -0.84(-1.34%) |
Aug 08, 2013 | 62.06 | 62.68 | 61.80 | 62.54 | 5,709,218 | +0.95(+1.53%) |
Aug 07, 2013 | 62.16 | 62.17 | 61.41 | 61.59 | 6,811,727 | -0.95(-1.52%) |
Aug 06, 2013 | 62.21 | 62.76 | 61.52 | 62.55 | 7,936,596 | +0.30(+0.49%) |
Aug 05, 2013 | 62.47 | 62.47 | 62.01 | 62.24 | 4,579,957 | -0.45(-0.71%) |
Aug 02, 2013 | 61.44 | 62.90 | 61.33 | 62.69 | 7,634,284 | +1.24(+2.02%) |
Aug 01, 2013 | 62.13 | 62.48 | 61.42 | 61.44 | 8,609,725 | -0.30(-0.49%) |
Jul 31, 2013 | 61.48 | 62.30 | 61.48 | 61.75 | 7,570,389 | +0.34(+0.55%) |
Jul 30, 2013 | 61.86 | 61.94 | 61.35 | 61.41 | 6,160,474 | -0.05(-0.09%) |
Jul 29, 2013 | 61.44 | 61.71 | 61.23 | 61.47 | 6,628,371 | -0.05(-0.09%) |
Jul 26, 2013 | 61.27 | 62.01 | 61.14 | 61.52 | 7,138,459 | -0.20(-0.32%) |
Jul 25, 2013 | 62.58 | 62.58 | 60.86 | 61.72 | 12,757,262 | -1.00(-1.59%) |
Jul 24, 2013 | 62.86 | 62.87 | 62.18 | 62.72 | 6,161,778 | +0.06(+0.10%) |
Jul 23, 2013 | 62.62 | 62.87 | 62.40 | 62.66 | 6,381,387 | +0.15(+0.24%) |
Jul 22, 2013 | 62.48 | 62.55 | 61.92 | 62.51 | 7,625,205 | +0.09(+0.14%) |
Jul 19, 2013 | 62.47 | 62.60 | 62.05 | 62.42 | 7,533,669 | -0.10(-0.16%) |
Jul 18, 2013 | 62.76 | 62.86 | 62.48 | 62.52 | 6,780,158 | -0.42(-0.67%) |
Jul 17, 2013 | 63.10 | 63.47 | 62.81 | 62.94 | 6,105,086 | +0.27(+0.42%) |
Jul 16, 2013 | 62.83 | 63.05 | 62.38 | 62.68 | 6,441,152 | -0.14(-0.22%) |
Jul 15, 2013 | 63.00 | 63.41 | 62.64 | 62.82 | 6,452,544 | -0.11(-0.17%) |
Jul 12, 2013 | 62.44 | 63.09 | 62.44 | 62.93 | 6,628,037 | +0.53(+0.85%) |
Jul 11, 2013 | 62.72 | 63.04 | 62.18 | 62.40 | 8,762,576 | +0.36(+0.58%) |
Jul 10, 2013 | 62.25 | 62.27 | 61.42 | 62.04 | 6,989,310 | -0.23(-0.38%) |
Jul 09, 2013 | 62.15 | 62.62 | 62.10 | 62.27 | 6,383,923 | +0.38(+0.61%) |
Jul 08, 2013 | 61.38 | 62.15 | 61.37 | 61.90 | 7,745,560 | +0.73(+1.19%) |
Jul 05, 2013 | 60.87 | 61.38 | 60.48 | 61.17 | 6,388,931 | +0.44(+0.72%) |
Jul 03, 2013 | 60.15 | 60.94 | 60.10 | 60.73 | 3,884,177 | +0.33(+0.54%) |
Jul 02, 2013 | 60.39 | 60.88 | 60.13 | 60.40 | 8,815,574 | +0.34(+0.57%) |
Jul 01, 2013 | 60.65 | 60.80 | 59.87 | 60.06 | 9,561,802 | -0.47(-0.77%) |
Jun 28, 2013 | 59.51 | 60.78 | 59.32 | 60.53 | 15,984,220 | +0.94(+1.57%) |
Jun 27, 2013 | 59.37 | 60.02 | 59.23 | 59.59 | 8,552,216 | +0.47(+0.79%) |
Jun 26, 2013 | 58.44 | 59.28 | 58.27 | 59.12 | 9,458,503 | +1.20(+2.06%) |
Jun 25, 2013 | 57.87 | 58.38 | 57.66 | 57.93 | 10,910,800 | +0.49(+0.86%) |
Jun 24, 2013 | 56.96 | 57.83 | 56.58 | 57.44 | 13,073,506 | -0.24(-0.42%) |
Jun 21, 2013 | 58.20 | 58.36 | 57.05 | 57.68 | 19,905,154 | -0.04(-0.07%) |
Jun 20, 2013 | 58.94 | 58.94 | 57.66 | 57.72 | 15,838,205 | -1.61(-2.71%) |
Jun 19, 2013 | 60.22 | 60.37 | 59.32 | 59.33 | 10,274,137 | -0.98(-1.63%) |
Jun 18, 2013 | 59.48 | 60.45 | 59.48 | 60.31 | 8,218,887 | +0.82(+1.38%) |
Jun 17, 2013 | 60.23 | 60.54 | 59.14 | 59.49 | 11,923,051 | -0.35(-0.59%) |
Jun 14, 2013 | 59.55 | 60.12 | 59.44 | 59.84 | 11,023,610 | +0.05(+0.08%) |
Jun 13, 2013 | 59.65 | 60.03 | 59.44 | 59.80 | 11,769,084 | +0.10(+0.17%) |
Jun 12, 2013 | 60.98 | 61.18 | 59.66 | 59.69 | 9,419,918 | -0.95(-1.56%) |
Jun 11, 2013 | 60.34 | 61.36 | 60.13 | 60.64 | 7,652,758 | -0.09(-0.15%) |
Jun 10, 2013 | 61.68 | 62.26 | 60.58 | 60.73 | 9,762,840 | -0.79(-1.28%) |
Jun 07, 2013 | 60.73 | 61.70 | 60.62 | 61.52 | 8,391,117 | +1.16(+1.92%) |
Jun 06, 2013 | 58.62 | 60.45 | 58.61 | 60.37 | 14,739,959 | +1.69(+2.88%) |
Jun 05, 2013 | 59.47 | 60.05 | 58.53 | 58.68 | 11,213,453 | -1.20(-2.00%) |
Jun 04, 2013 | 61.33 | 61.58 | 59.44 | 59.87 | 11,252,152 | -1.61(-2.62%) |
Jun 03, 2013 | 61.15 | 61.48 | 60.68 | 61.48 | 7,963,847 | +0.33(+0.53%) |
May 31, 2013 | 61.84 | 62.49 | 61.16 | 61.16 | 8,890,884 | -0.61(-0.98%) |
May 30, 2013 | 61.85 | 62.28 | 61.52 | 61.76 | 7,007,385 | -0.04(-0.06%) |
May 29, 2013 | 61.72 | 62.10 | 61.49 | 61.80 | 9,166,784 | -0.26(-0.41%) |
May 28, 2013 | 62.15 | 62.69 | 61.80 | 62.06 | 9,906,197 | +0.65(+1.05%) |
May 24, 2013 | 61.03 | 61.72 | 60.88 | 61.41 | 7,959,611 | +0.06(+0.10%) |
May 23, 2013 | 61.34 | 61.62 | 60.48 | 61.35 | 12,369,909 | -0.61(-0.98%) |
May 22, 2013 | 61.62 | 63.41 | 61.56 | 61.96 | 19,077,864 | +0.76(+1.25%) |
May 21, 2013 | 61.68 | 61.79 | 60.69 | 61.20 | 18,146,628 | +1.52(+2.54%) |
May 20, 2013 | 59.69 | 59.87 | 59.48 | 59.68 | 11,403,407 | -0.08(-0.13%) |
May 17, 2013 | 59.35 | 59.98 | 59.24 | 59.76 | 11,241,550 | +0.09(+0.14%) |
May 16, 2013 | 60.25 | 61.06 | 59.62 | 59.67 | 10,674,698 | -0.88(-1.45%) |
May 15, 2013 | 60.33 | 60.84 | 60.20 | 60.55 | 8,625,550 | +0.94(+1.58%) |
May 13, 2013 | 59.10 | 59.75 | 59.05 | 59.61 | 5,744,145 | +0.51(+0.87%) |
May 10, 2013 | 59.20 | 59.24 | 58.63 | 59.10 | 6,651,937 | +0.11(+0.18%) |
May 09, 2013 | 58.59 | 59.23 | 58.59 | 58.99 | 8,151,534 | +0.35(+0.60%) |
May 08, 2013 | 58.46 | 58.70 | 58.25 | 58.64 | 8,403,403 | +0.27(+0.47%) |
May 07, 2013 | 58.50 | 58.53 | 58.00 | 58.37 | 7,180,070 | -0.15(-0.25%) |
May 06, 2013 | 57.44 | 58.60 | 57.44 | 58.51 | 7,371,493 | +1.01(+1.76%) |
May 03, 2013 | 57.32 | 57.70 | 57.01 | 57.50 | 6,370,890 | +0.49(+0.86%) |
May 02, 2013 | 56.58 | 57.13 | 56.39 | 57.01 | 4,788,371 | +0.44(+0.78%) |
May 01, 2013 | 56.90 | 57.21 | 56.48 | 56.57 | 7,144,420 | -0.46(-0.80%) |
Apr 30, 2013 | 57.14 | 57.54 | 56.93 | 57.03 | 8,494,611 | -0.25(-0.43%) |
Apr 29, 2013 | 57.10 | 57.55 | 57.06 | 57.28 | 5,812,830 | +0.25(+0.44%) |
Apr 26, 2013 | 56.94 | 57.25 | 57.02 | 57.03 | 6,410,763 | -0.02(-0.03%) |
Apr 25, 2013 | 57.00 | 57.37 | 56.91 | 57.04 | 7,261,047 | +0.07(+0.12%) |
Apr 24, 2013 | 57.18 | 57.42 | 56.96 | 56.97 | 8,036,563 | -0.08(-0.14%) |
Apr 23, 2013 | 57.64 | 57.99 | 56.47 | 57.05 | 10,159,408 | -0.37(-0.65%) |
Apr 22, 2013 | 57.47 | 57.70 | 56.94 | 57.42 | 9,269,346 | -0.11(-0.19%) |
Apr 19, 2013 | 56.69 | 57.75 | 56.54 | 57.53 | 12,321,653 | +1.18(+2.10%) |
Apr 18, 2013 | 56.50 | 56.68 | 56.20 | 56.35 | 9,630,746 | -0.25(-0.44%) |
Apr 17, 2013 | 56.15 | 56.73 | 55.93 | 56.60 | 11,368,384 | +0.26(+0.47%) |
Apr 16, 2013 | 56.41 | 56.60 | 56.00 | 56.34 | 10,444,213 | +0.18(+0.32%) |
Apr 15, 2013 | 57.03 | 57.68 | 56.14 | 56.16 | 10,754,188 | -1.08(-1.89%) |
Apr 12, 2013 | 56.30 | 57.27 | 56.10 | 57.24 | 13,497,358 | +1.34(+2.39%) |
Apr 11, 2013 | 55.85 | 56.44 | 55.77 | 55.90 | 9,811,037 | +0.16(+0.29%) |
Apr 10, 2013 | 55.51 | 55.81 | 55.18 | 55.74 | 6,975,870 | +0.38(+0.69%) |
Apr 09, 2013 | 55.38 | 55.64 | 55.16 | 55.36 | 7,710,740 | -0.02(-0.03%) |
Apr 08, 2013 | 54.38 | 55.40 | 54.25 | 55.37 | 7,842,200 | +0.90(+1.66%) |
Apr 05, 2013 | 54.42 | 54.62 | 54.12 | 54.47 | 8,987,293 | -0.49(-0.89%) |
Apr 04, 2013 | 54.70 | 55.05 | 54.49 | 54.96 | 8,506,557 | +0.26(+0.47%) |
Apr 03, 2013 | 55.08 | 55.15 | 54.44 | 54.70 | 10,026,251 | -0.51(-0.93%) |
Apr 02, 2013 | 54.35 | 55.24 | 54.29 | 55.22 | 9,378,445 | +1.05(+1.94%) |
Apr 01, 2013 | 54.04 | 55.02 | 54.04 | 54.17 | 6,893,441 | -0.09(-0.16%) |
Mar 28, 2013 | 53.99 | 54.39 | 53.90 | 54.25 | 8,685,144 | +0.10(+0.19%) |
Mar 27, 2013 | 53.81 | 54.19 | 53.65 | 54.15 | 5,345,854 | -0.31(-0.57%) |
Mar 26, 2013 | 54.16 | 54.73 | 54.07 | 54.46 | 5,995,208 | +0.45(+0.84%) |
Mar 25, 2013 | 54.27 | 54.70 | 53.86 | 54.01 | 9,038,272 | -0.07(-0.13%) |
Mar 22, 2013 | 53.82 | 54.09 | 53.49 | 54.08 | 6,806,272 | +0.47(+0.88%) |
Mar 21, 2013 | 53.37 | 53.89 | 53.20 | 53.61 | 10,347,859 | +0.05(+0.10%) |
Mar 20, 2013 | 53.95 | 54.07 | 53.52 | 53.55 | 7,861,447 | +0.07(+0.13%) |
Mar 19, 2013 | 54.07 | 54.22 | 53.30 | 53.48 | 9,849,143 | -0.44(-0.81%) |
Mar 18, 2013 | 53.22 | 54.35 | 53.22 | 53.92 | 7,730,282 | +0.23(+0.43%) |
Mar 15, 2013 | 54.45 | 54.57 | 53.68 | 53.68 | 14,505,791 | -0.93(-1.69%) |
Mar 14, 2013 | 55.10 | 55.17 | 54.56 | 54.61 | 8,121,908 | -0.40(-0.73%) |
Mar 13, 2013 | 55.04 | 55.15 | 54.70 | 55.01 | 7,494,775 | +0.01(+0.01%) |
Mar 12, 2013 | 55.12 | 55.31 | 54.78 | 55.01 | 5,724,048 | -0.14(-0.25%) |
Mar 11, 2013 | 55.15 | 55.19 | 54.90 | 55.15 | 6,340,263 | -0.04(-0.07%) |
Mar 08, 2013 | 54.58 | 55.25 | 54.43 | 55.19 | 8,371,831 | +0.87(+1.59%) |
Mar 07, 2013 | 54.44 | 54.51 | 54.08 | 54.32 | 6,464,158 | -0.18(-0.33%) |
Mar 06, 2013 | 54.49 | 54.87 | 54.34 | 54.50 | 6,824,161 | +0.01(+0.01%) |
Mar 05, 2013 | 54.57 | 54.87 | 54.22 | 54.49 | 10,768,788 | +0.14(+0.26%) |
Mar 04, 2013 | 53.31 | 54.36 | 53.30 | 54.35 | 10,832,684 | +0.97(+1.83%) |
Mar 01, 2013 | 52.87 | 53.44 | 52.65 | 53.38 | 8,074,144 | +0.41(+0.77%) |
Feb 28, 2013 | 52.91 | 53.50 | 52.78 | 52.97 | 11,259,330 | +0.34(+0.65%) |
Feb 27, 2013 | 52.25 | 52.80 | 52.09 | 52.63 | 18,326,782 | +0.39(+0.74%) |
Feb 26, 2013 | 50.69 | 52.58 | 50.64 | 52.24 | 29,478,714 | +2.81(+5.69%) |
Feb 25, 2013 | 51.00 | 51.46 | 49.35 | 49.42 | 13,279,040 | -1.28(-2.53%) |
Feb 22, 2013 | 50.11 | 50.83 | 49.87 | 50.71 | 9,705,347 | +0.93(+1.86%) |
Feb 21, 2013 | 50.92 | 50.97 | 49.71 | 49.78 | 13,726,732 | -1.59(-3.10%) |
Feb 20, 2013 | 52.15 | 52.27 | 51.32 | 51.37 | 7,240,799 | -0.86(-1.64%) |
Feb 19, 2013 | 52.29 | 52.52 | 51.77 | 52.23 | 7,055,729 | +0.02(+0.04%) |
Feb 15, 2013 | 52.21 | 52.57 | 51.65 | 52.21 | 10,518,052 | +0.14(+0.27%) |
Feb 14, 2013 | 51.91 | 52.17 | 51.78 | 52.07 | 7,035,016 | -0.09(-0.16%) |
Feb 13, 2013 | 52.21 | 52.32 | 51.95 | 52.15 | 4,744,644 | +0.10(+0.19%) |
Feb 12, 2013 | 51.57 | 52.14 | 51.44 | 52.05 | 6,378,804 | +0.73(+1.42%) |
Feb 11, 2013 | 51.71 | 51.79 | 51.21 | 51.33 | 5,112,867 | -0.49(-0.94%) |
Feb 08, 2013 | 51.46 | 51.82 | 51.35 | 51.81 | 5,767,180 | +0.54(+1.06%) |
Feb 07, 2013 | 51.54 | 51.57 | 50.90 | 51.27 | 7,428,453 | -0.28(-0.54%) |
Feb 06, 2013 | 51.06 | 51.59 | 51.03 | 51.55 | 6,708,015 | +0.24(+0.47%) |
Feb 04, 2013 | 51.70 | 51.98 | 51.28 | 51.31 | 6,131,345 | -0.73(-1.40%) |
Feb 01, 2013 | 52.29 | 52.38 | 51.96 | 52.04 | 6,447,733 | +0.29(+0.57%) |
Jan 31, 2013 | 51.98 | 52.24 | 51.74 | 51.74 | 7,262,830 | -0.25(-0.48%) |
Jan 30, 2013 | 51.98 | 52.25 | 51.81 | 51.99 | 6,598,551 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.96 | 8,411,818 | -0.29(-0.56%) |
Jan 28, 2013 | 52.70 | 52.70 | 52.01 | 52.25 | 8,485,614 | -0.19(-0.35%) |
Jan 25, 2013 | 52.28 | 52.68 | 52.03 | 52.44 | 9,695,675 | +0.36(+0.70%) |
Jan 24, 2013 | 51.47 | 52.34 | 51.47 | 52.08 | 10,972,975 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.50 | 51.39 | 8,788,481 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.43 | 50.84 | 8,502,099 | +0.22(+0.43%) |
Jan 18, 2013 | 50.38 | 50.63 | 50.23 | 50.62 | 8,463,177 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.52 | 50.30 | 10,083,653 | +0.92(+1.86%) |
Jan 16, 2013 | 49.21 | 49.49 | 49.14 | 49.38 | 5,063,697 | -0.07(-0.14%) |
Jan 15, 2013 | 49.10 | 49.49 | 49.10 | 49.45 | 6,620,718 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.41 | 49.01 | 49.08 | 5,861,005 | -0.17(-0.35%) |
Jan 11, 2013 | 49.08 | 49.30 | 48.98 | 49.25 | 5,906,449 | +0.06(+0.13%) |
Jan 10, 2013 | 49.01 | 49.19 | 48.54 | 49.19 | 8,683,214 | +0.35(+0.71%) |
Jan 09, 2013 | 49.11 | 49.20 | 48.72 | 48.84 | 6,094,454 | -0.04(-0.08%) |
Jan 08, 2013 | 48.52 | 49.07 | 48.50 | 48.88 | 7,004,938 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,069,648 | -0.26(-0.54%) |
Jan 04, 2013 | 48.88 | 49.00 | 48.71 | 48.85 | 6,182,044 | -0.09(-0.19%) |
Jan 03, 2013 | 49.32 | 49.43 | 48.78 | 48.95 | 7,833,637 | -0.14(-0.28%) |