Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 59.73 | 60.73 | 59.46 | 60.24 | 13,521,571 | -0.06(-0.10%) |
Jan 30, 2014 | 60.54 | 60.95 | 60.08 | 60.30 | 8,701,358 | +0.20(+0.33%) |
Jan 29, 2014 | 61.36 | 61.73 | 60.07 | 60.11 | 11,730,731 | -1.46(-2.37%) |
Jan 28, 2014 | 61.47 | 61.87 | 61.00 | 61.56 | 13,505,052 | -0.31(-0.51%) |
Jan 27, 2014 | 61.81 | 62.06 | 61.55 | 61.88 | 8,407,310 | -0.17(-0.28%) |
Jan 24, 2014 | 62.40 | 62.71 | 62.05 | 62.05 | 9,084,303 | -0.85(-1.35%) |
Jan 23, 2014 | 62.41 | 62.94 | 62.07 | 62.90 | 8,148,158 | +0.03(+0.05%) |
Jan 22, 2014 | 63.23 | 63.34 | 62.65 | 62.87 | 7,362,421 | -0.20(-0.32%) |
Jan 21, 2014 | 63.73 | 63.88 | 62.56 | 63.07 | 8,836,746 | -0.42(-0.67%) |
Jan 17, 2014 | 63.74 | 63.49 | 63.49 | 63.49 | 7,881,570 | -0.20(-0.32%) |
Jan 16, 2014 | 63.41 | 63.79 | 63.32 | 63.70 | 6,214,460 | +0.15(+0.23%) |
Jan 15, 2014 | 63.50 | 63.83 | 63.29 | 63.55 | 6,629,779 | +0.05(+0.07%) |
Jan 14, 2014 | 63.71 | 63.87 | 63.19 | 63.50 | 6,655,673 | +0.03(+0.05%) |
Jan 13, 2014 | 63.97 | 64.38 | 63.46 | 63.47 | 8,869,564 | -0.82(-1.27%) |
Jan 10, 2014 | 64.06 | 64.31 | 63.82 | 64.28 | 6,354,552 | +0.34(+0.54%) |
Jan 09, 2014 | 64.20 | 64.23 | 63.47 | 63.94 | 6,335,375 | -0.28(-0.44%) |
Jan 08, 2014 | 63.92 | 64.23 | 63.52 | 64.22 | 5,943,502 | +0.34(+0.53%) |
Jan 07, 2014 | 63.74 | 64.21 | 63.55 | 63.88 | 5,907,885 | +0.31(+0.49%) |
Jan 06, 2014 | 64.00 | 64.26 | 63.57 | 63.57 | 14,273,981 | -0.62(-0.96%) |
Jan 03, 2014 | 64.21 | 64.65 | 64.14 | 64.19 | 4,972,816 | -0.10(-0.16%) |
Jan 02, 2014 | 64.36 | 64.72 | 64.12 | 64.29 | 5,420,562 | -0.25(-0.39%) |
Dec 31, 2013 | 64.27 | 64.54 | 64.54 | 64.54 | 5,732,700 | +0.31(+0.49%) |
Dec 30, 2013 | 64.02 | 64.26 | 63.85 | 64.23 | 4,487,433 | +0.24(+0.37%) |
Dec 27, 2013 | 64.00 | 64.46 | 63.66 | 63.99 | 5,054,571 | +0.07(+0.11%) |
Dec 26, 2013 | 63.37 | 64.07 | 63.34 | 63.92 | 4,910,140 | +0.71(+1.13%) |
Dec 24, 2013 | 63.15 | 63.46 | 63.15 | 63.21 | 2,321,632 | +0.06(+0.10%) |
Dec 23, 2013 | 62.76 | 63.43 | 62.74 | 63.15 | 5,025,339 | +0.41(+0.65%) |
Dec 20, 2013 | 62.86 | 63.36 | 62.74 | 62.74 | 14,330,737 | +0.07(+0.11%) |
Dec 19, 2013 | 62.77 | 63.08 | 62.43 | 62.67 | 8,400,499 | -0.08(-0.12%) |
Dec 18, 2013 | 61.75 | 62.76 | 61.38 | 62.75 | 10,422,785 | +1.12(+1.82%) |
Dec 17, 2013 | 62.17 | 62.21 | 61.62 | 61.63 | 7,942,772 | -0.38(-0.61%) |
Dec 16, 2013 | 62.11 | 62.52 | 61.87 | 62.00 | 9,042,813 | +0.07(+0.11%) |
Dec 13, 2013 | 61.93 | 62.37 | 61.55 | 61.93 | 7,689,037 | +0.38(+0.61%) |
Dec 12, 2013 | 61.91 | 62.08 | 61.36 | 61.56 | 10,887,699 | -0.37(-0.60%) |
Dec 11, 2013 | 61.44 | 62.56 | 61.44 | 61.92 | 9,985,275 | +0.31(+0.50%) |
Dec 10, 2013 | 62.18 | 62.65 | 61.45 | 61.62 | 9,488,410 | -0.78(-1.24%) |
Dec 09, 2013 | 62.65 | 63.18 | 62.34 | 62.39 | 7,399,044 | -0.19(-0.30%) |
Dec 06, 2013 | 61.99 | 62.75 | 61.78 | 62.58 | 6,500,128 | +1.02(+1.66%) |
Dec 05, 2013 | 61.39 | 62.35 | 61.35 | 61.56 | 7,987,472 | +0.11(+0.18%) |
Dec 04, 2013 | 61.26 | 61.73 | 60.91 | 61.45 | 9,120,014 | -0.24(-0.39%) |
Dec 03, 2013 | 61.89 | 62.30 | 61.38 | 61.70 | 9,282,830 | -0.53(-0.84%) |
Dec 02, 2013 | 62.75 | 62.99 | 62.03 | 62.22 | 7,583,754 | -0.70(-1.12%) |
Nov 29, 2013 | 63.09 | 63.49 | 62.89 | 62.92 | 4,323,668 | +0.01(+0.01%) |
Nov 27, 2013 | 62.67 | 62.99 | 62.50 | 62.92 | 6,986,985 | +0.24(+0.39%) |
Nov 26, 2013 | 62.57 | 63.10 | 62.47 | 62.67 | 11,954,178 | +0.47(+0.75%) |
Nov 25, 2013 | 61.86 | 62.43 | 61.86 | 62.21 | 7,046,036 | +0.44(+0.72%) |
Nov 22, 2013 | 62.09 | 62.26 | 61.45 | 61.76 | 9,982,478 | -0.51(-0.81%) |
Nov 21, 2013 | 62.45 | 62.45 | 61.90 | 62.27 | 7,203,185 | +0.06(+0.10%) |
Nov 20, 2013 | 62.97 | 62.97 | 61.92 | 62.21 | 9,270,880 | -0.49(-0.78%) |
Nov 19, 2013 | 64.13 | 64.17 | 62.60 | 62.70 | 15,665,468 | +0.55(+0.89%) |
Nov 18, 2013 | 62.40 | 62.77 | 61.77 | 62.14 | 11,036,383 | -0.28(-0.45%) |
Nov 15, 2013 | 61.50 | 62.47 | 61.28 | 62.43 | 13,351,898 | +0.85(+1.38%) |
Nov 14, 2013 | 60.95 | 61.89 | 60.89 | 61.57 | 8,724,147 | +1.05(+1.73%) |
Nov 13, 2013 | 59.04 | 60.60 | 59.04 | 60.53 | 9,034,297 | +1.11(+1.86%) |
Nov 12, 2013 | 59.16 | 59.74 | 59.06 | 59.42 | 8,498,770 | +0.63(+1.07%) |
Nov 11, 2013 | 58.71 | 59.02 | 58.45 | 58.79 | 7,380,008 | -0.09(-0.15%) |
Nov 08, 2013 | 58.72 | 59.06 | 58.33 | 58.88 | 11,832,669 | -0.16(-0.28%) |
Nov 07, 2013 | 59.92 | 60.21 | 59.02 | 59.04 | 6,913,230 | -0.57(-0.96%) |
Nov 06, 2013 | 59.84 | 59.90 | 59.21 | 59.61 | 6,493,755 | -0.18(-0.30%) |
Nov 05, 2013 | 59.89 | 59.91 | 59.34 | 59.79 | 7,714,842 | -0.27(-0.45%) |
Nov 04, 2013 | 60.20 | 60.39 | 59.76 | 60.06 | 5,008,218 | +0.01(+0.01%) |
Nov 01, 2013 | 60.83 | 60.87 | 59.94 | 60.05 | 9,202,752 | -0.70(-1.16%) |
Oct 31, 2013 | 60.83 | 61.19 | 60.47 | 60.76 | 9,680,654 | +0.01(+0.01%) |
Oct 30, 2013 | 60.59 | 61.31 | 60.47 | 60.75 | 9,287,839 | +0.30(+0.49%) |
Oct 29, 2013 | 59.63 | 60.49 | 59.59 | 60.45 | 9,291,250 | +1.12(+1.89%) |
Oct 28, 2013 | 59.40 | 59.59 | 59.13 | 59.33 | 9,861,659 | -0.15(-0.25%) |
Oct 25, 2013 | 59.71 | 59.76 | 59.29 | 59.48 | 7,620,532 | -0.41(-0.69%) |
Oct 24, 2013 | 58.83 | 59.94 | 58.82 | 59.89 | 10,142,845 | +1.33(+2.26%) |
Oct 23, 2013 | 58.14 | 58.82 | 58.12 | 58.56 | 7,084,394 | +0.17(+0.29%) |
Oct 22, 2013 | 58.53 | 58.60 | 58.18 | 58.39 | 8,766,470 | +0.19(+0.32%) |
Oct 21, 2013 | 58.19 | 58.35 | 57.84 | 58.21 | 9,681,824 | -0.05(-0.09%) |
Oct 18, 2013 | 58.70 | 58.89 | 57.52 | 58.26 | 18,377,442 | -0.82(-1.39%) |
Oct 17, 2013 | 58.12 | 59.13 | 58.12 | 59.08 | 9,199,339 | +0.62(+1.07%) |
Oct 16, 2013 | 58.84 | 58.96 | 58.17 | 58.45 | 16,483,742 | -0.19(-0.32%) |
Oct 15, 2013 | 59.39 | 59.47 | 58.57 | 58.64 | 8,516,422 | -0.91(-1.53%) |
Oct 14, 2013 | 59.08 | 59.69 | 58.96 | 59.55 | 5,280,677 | +0.02(+0.04%) |
Oct 11, 2013 | 58.85 | 59.77 | 58.83 | 59.53 | 8,893,005 | +0.63(+1.07%) |
Oct 10, 2013 | 58.53 | 58.90 | 58.30 | 58.90 | 7,811,129 | +1.07(+1.85%) |
Oct 09, 2013 | 57.99 | 58.22 | 57.64 | 57.83 | 8,737,155 | -0.10(-0.18%) |
Oct 08, 2013 | 58.52 | 58.71 | 57.85 | 57.93 | 11,535,482 | -0.67(-1.14%) |
Oct 07, 2013 | 58.81 | 59.16 | 58.57 | 58.60 | 6,514,792 | -0.51(-0.86%) |
Oct 04, 2013 | 59.13 | 59.47 | 58.88 | 59.11 | 6,230,081 | -0.08(-0.13%) |
Oct 03, 2013 | 59.59 | 59.93 | 58.90 | 59.19 | 8,947,734 | -0.34(-0.58%) |
Oct 02, 2013 | 59.17 | 59.58 | 58.84 | 59.53 | 6,535,753 | +0.05(+0.08%) |
Oct 01, 2013 | 59.19 | 59.61 | 59.00 | 59.48 | 5,618,551 | +0.32(+0.54%) |
Sep 30, 2013 | 58.64 | 59.34 | 58.47 | 59.16 | 8,017,453 | -0.09(-0.14%) |
Sep 27, 2013 | 59.01 | 59.35 | 58.80 | 59.25 | 5,206,259 | -0.09(-0.14%) |
Sep 26, 2013 | 58.99 | 59.61 | 58.99 | 59.34 | 4,868,487 | +0.43(+0.73%) |
Sep 25, 2013 | 59.19 | 59.52 | 58.70 | 58.91 | 8,697,055 | -0.41(-0.68%) |
Sep 24, 2013 | 59.13 | 59.90 | 58.95 | 59.31 | 6,796,209 | +0.10(+0.17%) |
Sep 23, 2013 | 59.64 | 59.87 | 59.10 | 59.21 | 7,985,512 | -0.85(-1.42%) |
Sep 20, 2013 | 61.47 | 61.47 | 60.06 | 60.06 | 18,155,904 | -1.18(-1.92%) |
Sep 19, 2013 | 60.72 | 61.40 | 60.56 | 61.24 | 9,862,631 | +0.89(+1.47%) |
Sep 18, 2013 | 59.10 | 60.83 | 58.77 | 60.35 | 13,564,220 | +1.22(+2.07%) |
Sep 17, 2013 | 59.00 | 59.40 | 58.95 | 59.13 | 8,735,657 | +0.20(+0.34%) |
Sep 16, 2013 | 59.43 | 59.47 | 58.66 | 58.92 | 10,332,464 | +0.34(+0.57%) |
Sep 13, 2013 | 58.76 | 58.82 | 58.38 | 58.59 | 6,267,068 | -0.23(-0.38%) |
Sep 12, 2013 | 58.64 | 59.08 | 58.48 | 58.81 | 8,806,971 | +0.28(+0.48%) |
Sep 11, 2013 | 58.24 | 58.59 | 57.85 | 58.53 | 8,256,926 | +0.34(+0.59%) |
Sep 10, 2013 | 57.69 | 58.23 | 57.52 | 58.19 | 8,250,135 | +0.80(+1.39%) |
Sep 09, 2013 | 56.93 | 57.56 | 56.86 | 57.39 | 7,326,716 | +0.69(+1.21%) |
Sep 06, 2013 | 57.37 | 57.38 | 56.33 | 56.71 | 12,780,765 | -0.23(-0.40%) |
Sep 05, 2013 | 57.78 | 57.89 | 56.82 | 56.93 | 14,070,843 | -0.90(-1.55%) |
Sep 04, 2013 | 57.71 | 58.12 | 57.52 | 57.83 | 10,554,907 | +0.19(+0.32%) |
Sep 03, 2013 | 58.37 | 58.70 | 57.47 | 57.64 | 9,964,002 | -0.16(-0.27%) |
Aug 30, 2013 | 58.29 | 58.30 | 57.56 | 57.80 | 8,159,714 | -0.43(-0.75%) |
Aug 29, 2013 | 58.17 | 58.71 | 58.04 | 58.23 | 7,221,625 | +0.02(+0.03%) |
Aug 28, 2013 | 57.50 | 58.44 | 57.43 | 58.22 | 9,065,461 | +0.71(+1.23%) |
Aug 27, 2013 | 58.08 | 58.37 | 57.38 | 57.51 | 10,631,484 | -1.02(-1.74%) |
Aug 26, 2013 | 57.29 | 59.09 | 57.28 | 58.53 | 13,353,846 | +1.20(+2.08%) |
Aug 23, 2013 | 57.54 | 57.57 | 56.73 | 57.33 | 9,978,957 | -0.09(-0.15%) |
Aug 22, 2013 | 57.35 | 57.57 | 56.91 | 57.42 | 8,600,094 | +0.21(+0.37%) |
Aug 21, 2013 | 57.88 | 58.45 | 56.98 | 57.21 | 13,892,652 | -0.43(-0.75%) |
Aug 20, 2013 | 58.36 | 60.14 | 57.15 | 57.64 | 21,933,818 | -0.71(-1.22%) |
Aug 19, 2013 | 58.58 | 59.31 | 58.34 | 58.36 | 11,809,515 | -0.13(-0.23%) |
Aug 16, 2013 | 58.34 | 59.24 | 58.14 | 58.49 | 11,777,643 | +0.19(+0.32%) |
Aug 15, 2013 | 59.34 | 59.44 | 58.09 | 58.30 | 17,563,844 | -1.78(-2.97%) |
Aug 14, 2013 | 61.42 | 61.48 | 59.89 | 60.09 | 11,143,260 | -1.55(-2.52%) |
Aug 13, 2013 | 61.41 | 61.80 | 60.59 | 61.64 | 8,954,116 | +0.19(+0.30%) |
Aug 12, 2013 | 61.00 | 61.72 | 60.97 | 61.45 | 4,943,533 | +0.18(+0.29%) |
Aug 09, 2013 | 61.83 | 61.87 | 60.93 | 61.28 | 6,829,653 | -0.83(-1.34%) |
Aug 08, 2013 | 61.63 | 62.25 | 61.37 | 62.11 | 5,748,907 | +0.94(+1.53%) |
Aug 07, 2013 | 61.73 | 61.74 | 60.99 | 61.17 | 6,859,080 | -0.95(-1.52%) |
Aug 06, 2013 | 61.78 | 62.33 | 61.10 | 62.11 | 7,991,769 | +0.30(+0.49%) |
Aug 05, 2013 | 62.04 | 62.04 | 61.59 | 61.81 | 4,611,795 | -0.44(-0.71%) |
Aug 02, 2013 | 61.02 | 62.46 | 60.91 | 62.25 | 7,687,356 | +1.23(+2.02%) |
Aug 01, 2013 | 61.70 | 62.05 | 61.00 | 61.02 | 8,669,578 | -0.30(-0.49%) |
Jul 31, 2013 | 61.06 | 61.87 | 61.06 | 61.32 | 7,623,017 | +0.33(+0.55%) |
Jul 30, 2013 | 61.43 | 61.51 | 60.93 | 60.99 | 6,203,300 | -0.05(-0.09%) |
Jul 29, 2013 | 61.02 | 61.28 | 60.81 | 61.04 | 6,674,449 | -0.05(-0.09%) |
Jul 26, 2013 | 60.85 | 61.59 | 60.72 | 61.10 | 7,188,083 | -0.19(-0.32%) |
Jul 25, 2013 | 62.14 | 62.15 | 60.44 | 61.29 | 12,845,947 | -0.99(-1.59%) |
Jul 24, 2013 | 62.42 | 62.44 | 61.75 | 62.28 | 6,204,613 | +0.06(+0.10%) |
Jul 23, 2013 | 62.18 | 62.44 | 61.97 | 62.22 | 6,425,749 | +0.15(+0.24%) |
Jul 22, 2013 | 62.04 | 62.12 | 61.49 | 62.08 | 7,678,213 | +0.09(+0.14%) |
Jul 19, 2013 | 62.04 | 62.17 | 61.62 | 61.99 | 7,586,041 | -0.10(-0.16%) |
Jul 18, 2013 | 62.33 | 62.42 | 62.04 | 62.09 | 6,827,292 | -0.42(-0.67%) |
Jul 17, 2013 | 62.66 | 63.03 | 62.38 | 62.51 | 6,147,527 | +0.26(+0.42%) |
Jul 16, 2013 | 62.39 | 62.61 | 61.95 | 62.25 | 6,485,929 | -0.14(-0.22%) |
Jul 15, 2013 | 62.56 | 62.97 | 62.21 | 62.39 | 6,497,400 | -0.11(-0.17%) |
Jul 12, 2013 | 62.01 | 62.66 | 62.01 | 62.49 | 6,674,113 | +0.53(+0.85%) |
Jul 11, 2013 | 62.28 | 62.60 | 61.75 | 61.97 | 8,823,491 | +0.36(+0.58%) |
Jul 10, 2013 | 61.82 | 61.84 | 61.00 | 61.61 | 7,037,897 | -0.23(-0.38%) |
Jul 09, 2013 | 61.72 | 62.19 | 61.67 | 61.84 | 6,428,302 | +0.37(+0.61%) |
Jul 08, 2013 | 60.96 | 61.72 | 60.94 | 61.47 | 7,799,405 | +0.72(+1.19%) |
Jul 05, 2013 | 60.45 | 60.96 | 60.06 | 60.75 | 6,433,345 | +0.43(+0.72%) |
Jul 03, 2013 | 59.74 | 60.52 | 59.69 | 60.31 | 3,911,178 | +0.33(+0.54%) |
Jul 02, 2013 | 59.97 | 60.46 | 59.72 | 59.99 | 8,876,857 | +0.34(+0.57%) |
Jul 01, 2013 | 60.24 | 60.38 | 59.46 | 59.65 | 9,628,273 | -0.47(-0.77%) |
Jun 28, 2013 | 59.10 | 60.36 | 58.91 | 60.11 | 16,095,338 | +0.93(+1.57%) |
Jun 27, 2013 | 58.96 | 59.61 | 58.82 | 59.18 | 8,611,668 | +0.47(+0.79%) |
Jun 26, 2013 | 58.03 | 58.87 | 57.87 | 58.72 | 9,524,256 | +1.19(+2.06%) |
Jun 25, 2013 | 57.47 | 57.98 | 57.26 | 57.53 | 10,986,649 | +0.49(+0.86%) |
Jun 24, 2013 | 56.57 | 57.43 | 56.19 | 57.04 | 13,164,390 | -0.24(-0.42%) |
Jun 21, 2013 | 57.80 | 57.95 | 56.66 | 57.28 | 20,043,528 | -0.04(-0.07%) |
Jun 20, 2013 | 58.53 | 58.53 | 57.26 | 57.32 | 15,948,308 | -1.60(-2.71%) |
Jun 19, 2013 | 59.80 | 59.96 | 58.91 | 58.92 | 10,345,560 | -0.98(-1.63%) |
Jun 18, 2013 | 59.06 | 60.03 | 59.06 | 59.89 | 8,276,023 | +0.81(+1.38%) |
Jun 17, 2013 | 59.81 | 60.12 | 58.73 | 59.08 | 12,005,937 | -0.35(-0.59%) |
Jun 14, 2013 | 59.14 | 59.71 | 59.03 | 59.43 | 11,100,243 | +0.05(+0.08%) |
Jun 13, 2013 | 59.24 | 59.62 | 59.03 | 59.38 | 11,850,899 | +0.10(+0.17%) |
Jun 12, 2013 | 60.55 | 60.76 | 59.25 | 59.28 | 9,485,402 | -0.94(-1.56%) |
Jun 11, 2013 | 59.93 | 60.93 | 59.72 | 60.22 | 7,705,958 | -0.09(-0.15%) |
Jun 10, 2013 | 61.25 | 61.83 | 60.16 | 60.31 | 9,830,708 | -0.78(-1.28%) |
Jun 07, 2013 | 60.31 | 61.28 | 60.20 | 61.10 | 8,449,449 | +1.15(+1.92%) |
Jun 06, 2013 | 58.21 | 60.03 | 58.20 | 59.95 | 14,842,427 | +1.68(+2.88%) |
Jun 05, 2013 | 59.06 | 59.63 | 58.12 | 58.27 | 11,291,406 | -1.19(-2.00%) |
Jun 04, 2013 | 60.91 | 61.16 | 59.03 | 59.46 | 11,330,374 | -1.60(-2.62%) |
Jun 03, 2013 | 60.73 | 61.06 | 60.26 | 61.06 | 8,019,210 | +0.32(+0.53%) |
May 31, 2013 | 61.41 | 62.06 | 60.73 | 60.73 | 8,952,691 | -0.60(-0.98%) |
May 30, 2013 | 61.42 | 61.85 | 61.10 | 61.34 | 7,056,099 | -0.04(-0.06%) |
May 29, 2013 | 61.29 | 61.67 | 61.07 | 61.38 | 9,230,509 | -0.25(-0.41%) |
May 28, 2013 | 61.72 | 62.26 | 61.38 | 61.63 | 9,975,062 | +0.64(+1.05%) |
May 24, 2013 | 60.61 | 61.30 | 60.46 | 60.99 | 8,014,944 | +0.06(+0.10%) |
May 23, 2013 | 60.91 | 61.19 | 60.06 | 60.93 | 12,455,901 | -0.60(-0.98%) |
May 22, 2013 | 61.20 | 62.97 | 61.14 | 61.53 | 19,210,490 | +0.76(+1.24%) |
May 21, 2013 | 61.25 | 61.36 | 60.27 | 60.77 | 18,272,778 | +1.51(+2.54%) |
May 20, 2013 | 59.27 | 59.45 | 59.07 | 59.27 | 11,482,681 | -0.08(-0.13%) |
May 17, 2013 | 58.94 | 59.57 | 58.83 | 59.34 | 11,319,698 | +0.08(+0.14%) |
May 16, 2013 | 59.84 | 60.64 | 59.21 | 59.26 | 10,748,906 | -0.87(-1.45%) |
May 15, 2013 | 59.92 | 60.42 | 59.79 | 60.13 | 8,685,512 | +0.93(+1.58%) |
May 13, 2013 | 58.69 | 59.34 | 58.64 | 59.20 | 5,784,077 | +0.51(+0.87%) |
May 10, 2013 | 58.79 | 58.83 | 58.22 | 58.69 | 6,698,180 | +0.11(+0.18%) |
May 09, 2013 | 58.19 | 58.82 | 58.19 | 58.58 | 8,208,201 | +0.35(+0.60%) |
May 08, 2013 | 58.06 | 58.29 | 57.85 | 58.23 | 8,461,822 | +0.27(+0.47%) |
May 07, 2013 | 58.09 | 58.13 | 57.60 | 57.96 | 7,229,984 | -0.15(-0.25%) |
May 06, 2013 | 57.04 | 58.19 | 57.04 | 58.11 | 7,422,738 | +1.00(+1.76%) |
May 03, 2013 | 56.92 | 57.31 | 56.62 | 57.11 | 6,415,179 | +0.49(+0.86%) |
May 02, 2013 | 56.19 | 56.73 | 56.00 | 56.62 | 4,821,658 | +0.44(+0.78%) |
May 01, 2013 | 56.50 | 56.82 | 56.09 | 56.18 | 7,194,087 | -0.46(-0.80%) |
Apr 30, 2013 | 56.75 | 57.14 | 56.53 | 56.63 | 8,553,663 | -0.25(-0.43%) |
Apr 29, 2013 | 56.70 | 57.15 | 56.67 | 56.88 | 5,853,239 | +0.25(+0.44%) |
Apr 26, 2013 | 56.55 | 56.85 | 56.63 | 56.63 | 6,455,329 | -0.02(-0.03%) |
Apr 25, 2013 | 56.60 | 56.97 | 56.52 | 56.65 | 7,311,524 | +0.07(+0.12%) |
Apr 24, 2013 | 56.79 | 57.02 | 56.56 | 56.58 | 8,092,431 | -0.08(-0.14%) |
Apr 23, 2013 | 57.24 | 57.59 | 56.08 | 56.66 | 10,230,034 | -0.37(-0.65%) |
Apr 22, 2013 | 57.07 | 57.31 | 56.55 | 57.03 | 9,333,784 | -0.11(-0.19%) |
Apr 19, 2013 | 56.30 | 57.35 | 56.15 | 57.14 | 12,407,310 | +1.17(+2.10%) |
Apr 18, 2013 | 56.11 | 56.29 | 55.82 | 55.96 | 9,697,697 | -0.25(-0.44%) |
Apr 17, 2013 | 55.76 | 56.34 | 55.55 | 56.21 | 11,447,414 | +0.26(+0.47%) |
Apr 16, 2013 | 56.02 | 56.21 | 55.62 | 55.95 | 10,516,819 | +0.18(+0.32%) |
Apr 15, 2013 | 56.63 | 57.28 | 55.75 | 55.77 | 10,828,949 | -1.07(-1.89%) |
Apr 12, 2013 | 55.91 | 56.87 | 55.71 | 56.84 | 13,591,189 | +1.33(+2.39%) |
Apr 11, 2013 | 55.46 | 56.06 | 55.39 | 55.51 | 9,879,241 | +0.16(+0.29%) |
Apr 10, 2013 | 55.13 | 55.43 | 54.80 | 55.35 | 7,024,365 | +0.38(+0.69%) |
Apr 09, 2013 | 55.00 | 55.26 | 54.78 | 54.97 | 7,764,343 | -0.02(-0.03%) |
Apr 08, 2013 | 54.01 | 55.01 | 53.88 | 54.99 | 7,896,717 | +0.90(+1.66%) |
Apr 05, 2013 | 54.05 | 54.24 | 53.75 | 54.09 | 9,049,771 | -0.49(-0.89%) |
Apr 04, 2013 | 54.33 | 54.67 | 54.11 | 54.58 | 8,565,693 | +0.25(+0.47%) |
Apr 03, 2013 | 54.70 | 54.77 | 54.06 | 54.33 | 10,095,950 | -0.51(-0.93%) |
Apr 02, 2013 | 53.97 | 54.86 | 53.92 | 54.84 | 9,443,641 | +1.04(+1.94%) |
Apr 01, 2013 | 53.67 | 54.64 | 53.67 | 53.79 | 6,941,363 | -0.08(-0.16%) |
Mar 28, 2013 | 53.62 | 54.02 | 53.53 | 53.88 | 8,745,520 | +0.10(+0.19%) |
Mar 27, 2013 | 53.44 | 53.82 | 53.28 | 53.78 | 5,383,017 | -0.31(-0.57%) |
Mar 26, 2013 | 53.79 | 54.36 | 53.70 | 54.09 | 6,036,885 | +0.45(+0.83%) |
Mar 25, 2013 | 53.89 | 54.33 | 53.48 | 53.64 | 9,101,104 | -0.07(-0.13%) |
Mar 22, 2013 | 53.45 | 53.72 | 53.12 | 53.71 | 6,853,588 | +0.47(+0.88%) |
Mar 21, 2013 | 53.01 | 53.52 | 52.83 | 53.24 | 10,419,795 | +0.05(+0.10%) |
Mar 20, 2013 | 53.58 | 53.70 | 53.15 | 53.18 | 7,916,098 | +0.07(+0.13%) |
Mar 19, 2013 | 53.70 | 53.85 | 52.94 | 53.11 | 9,917,612 | -0.43(-0.81%) |
Mar 18, 2013 | 52.85 | 53.98 | 52.85 | 53.55 | 7,784,021 | +0.23(+0.43%) |
Mar 15, 2013 | 54.07 | 54.19 | 53.31 | 53.31 | 14,606,632 | -0.92(-1.69%) |
Mar 14, 2013 | 54.72 | 54.79 | 54.19 | 54.23 | 8,178,370 | -0.40(-0.73%) |
Mar 13, 2013 | 54.66 | 54.77 | 54.32 | 54.63 | 7,546,877 | +0.01(+0.01%) |
Mar 12, 2013 | 54.74 | 54.93 | 54.40 | 54.63 | 5,763,840 | -0.14(-0.25%) |
Mar 11, 2013 | 54.77 | 54.81 | 54.52 | 54.77 | 6,384,339 | -0.04(-0.07%) |
Mar 08, 2013 | 54.21 | 54.87 | 54.05 | 54.80 | 8,430,030 | +0.86(+1.59%) |
Mar 07, 2013 | 54.06 | 54.14 | 53.71 | 53.94 | 6,509,095 | -0.18(-0.33%) |
Mar 06, 2013 | 54.11 | 54.49 | 53.96 | 54.12 | 6,871,601 | +0.01(+0.01%) |
Mar 05, 2013 | 54.20 | 54.49 | 53.84 | 54.11 | 10,843,650 | +0.14(+0.26%) |
Mar 04, 2013 | 52.95 | 53.98 | 52.93 | 53.97 | 10,907,990 | +0.97(+1.83%) |
Mar 01, 2013 | 52.51 | 53.07 | 52.29 | 53.01 | 8,130,274 | +0.41(+0.77%) |
Feb 28, 2013 | 52.55 | 53.13 | 52.42 | 52.60 | 11,337,602 | +0.34(+0.65%) |
Feb 27, 2013 | 51.89 | 52.43 | 51.73 | 52.26 | 18,454,186 | +0.38(+0.74%) |
Feb 26, 2013 | 50.34 | 52.22 | 50.29 | 51.88 | 29,683,642 | +2.80(+5.69%) |
Feb 25, 2013 | 50.65 | 51.10 | 49.01 | 49.08 | 13,371,353 | -1.27(-2.53%) |
Feb 22, 2013 | 49.76 | 50.48 | 49.53 | 50.36 | 9,772,817 | +0.92(+1.86%) |
Feb 21, 2013 | 50.57 | 50.62 | 49.37 | 49.44 | 13,822,157 | -1.58(-3.10%) |
Feb 20, 2013 | 51.79 | 51.91 | 50.96 | 51.02 | 7,291,136 | -0.85(-1.64%) |
Feb 19, 2013 | 51.93 | 52.16 | 51.41 | 51.87 | 7,104,779 | +0.02(+0.04%) |
Feb 15, 2013 | 51.85 | 52.21 | 51.30 | 51.85 | 10,591,171 | +0.14(+0.27%) |
Feb 14, 2013 | 51.55 | 51.81 | 51.42 | 51.71 | 7,083,922 | -0.08(-0.16%) |
Feb 13, 2013 | 51.85 | 51.96 | 51.59 | 51.79 | 4,777,627 | +0.10(+0.19%) |
Feb 12, 2013 | 51.22 | 51.78 | 51.08 | 51.69 | 6,423,148 | +0.72(+1.42%) |
Feb 11, 2013 | 51.35 | 51.43 | 50.85 | 50.97 | 5,148,410 | -0.48(-0.94%) |
Feb 08, 2013 | 51.10 | 51.46 | 51.00 | 51.46 | 5,807,273 | +0.54(+1.06%) |
Feb 07, 2013 | 51.18 | 51.22 | 50.55 | 50.92 | 7,480,094 | -0.28(-0.54%) |
Feb 06, 2013 | 50.71 | 51.24 | 50.68 | 51.20 | 6,754,648 | +0.24(+0.47%) |
Feb 04, 2013 | 51.34 | 51.62 | 50.93 | 50.96 | 6,173,969 | -0.72(-1.40%) |