Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 79.47 | 79.45 | 79.45 | 79.45 | 786,800 | +0.26(+0.33%) |
Dec 30, 2013 | 78.72 | 79.36 | 78.72 | 79.19 | 910,995 | +0.16(+0.20%) |
Dec 27, 2013 | 79.67 | 79.69 | 78.95 | 79.03 | 665,003 | -0.28(-0.35%) |
Dec 26, 2013 | 79.29 | 79.66 | 79.13 | 79.31 | 544,874 | +0.15(+0.19%) |
Dec 24, 2013 | 78.83 | 79.46 | 78.72 | 79.16 | 515,011 | +0.46(+0.58%) |
Dec 23, 2013 | 79.13 | 79.37 | 78.62 | 78.70 | 1,230,025 | -0.20(-0.25%) |
Dec 20, 2013 | 78.19 | 79.24 | 78.13 | 78.90 | 2,277,663 | +1.14(+1.47%) |
Dec 19, 2013 | 77.69 | 78.47 | 77.42 | 77.76 | 1,940,379 | -0.35(-0.45%) |
Dec 18, 2013 | 76.03 | 78.21 | 75.62 | 78.11 | 3,398,523 | +2.34(+3.09%) |
Dec 17, 2013 | 75.96 | 76.24 | 75.11 | 75.77 | 1,757,119 | -0.14(-0.18%) |
Dec 16, 2013 | 76.05 | 76.47 | 75.52 | 75.91 | 2,482,639 | +1.71(+2.30%) |
Dec 13, 2013 | 73.61 | 74.81 | 73.56 | 74.20 | 2,630,034 | +0.94(+1.28%) |
Dec 12, 2013 | 73.36 | 74.00 | 72.76 | 73.26 | 3,034,278 | +1.04(+1.44%) |
Dec 11, 2013 | 72.60 | 73.35 | 72.08 | 72.22 | 1,850,367 | -1.68(-2.27%) |
Dec 10, 2013 | 74.26 | 74.44 | 73.35 | 73.90 | 1,339,646 | -0.41(-0.55%) |
Dec 09, 2013 | 74.01 | 74.61 | 73.85 | 74.31 | 1,021,722 | +0.33(+0.45%) |
Dec 06, 2013 | 73.82 | 74.13 | 73.43 | 73.98 | 892,689 | +1.11(+1.52%) |
Dec 05, 2013 | 73.23 | 73.68 | 72.77 | 72.87 | 1,022,054 | -0.50(-0.68%) |
Dec 04, 2013 | 73.56 | 73.76 | 71.97 | 73.37 | 1,803,805 | -0.78(-1.05%) |
Dec 03, 2013 | 74.08 | 75.06 | 73.63 | 74.15 | 1,467,953 | -0.27(-0.36%) |
Dec 02, 2013 | 74.44 | 75.28 | 73.96 | 74.42 | 1,192,056 | -0.06(-0.08%) |
Nov 29, 2013 | 74.41 | 74.99 | 74.34 | 74.48 | 527,511 | +0.07(+0.09%) |
Nov 27, 2013 | 74.62 | 74.67 | 73.94 | 74.41 | 825,034 | +0.14(+0.19%) |
Nov 26, 2013 | 74.26 | 74.83 | 74.06 | 74.27 | 1,092,716 | -0.06(-0.08%) |
Nov 25, 2013 | 74.42 | 74.55 | 73.91 | 74.33 | 1,111,582 | +0.33(+0.45%) |
Nov 22, 2013 | 74.30 | 74.67 | 73.49 | 74.00 | 1,666,265 | -0.24(-0.32%) |
Nov 21, 2013 | 74.04 | 74.74 | 73.75 | 74.24 | 1,211,040 | +0.62(+0.84%) |
Nov 20, 2013 | 74.34 | 75.02 | 73.44 | 73.62 | 1,151,383 | -0.61(-0.82%) |
Nov 19, 2013 | 74.47 | 74.86 | 73.88 | 74.23 | 969,958 | -0.42(-0.56%) |
Nov 18, 2013 | 74.95 | 75.46 | 74.36 | 74.65 | 1,532,211 | -0.27(-0.36%) |
Nov 15, 2013 | 74.81 | 75.00 | 74.40 | 74.92 | 1,439,691 | +0.20(+0.27%) |
Nov 14, 2013 | 74.87 | 74.90 | 74.13 | 74.72 | 833,319 | +0.61(+0.82%) |
Nov 12, 2013 | 74.21 | 74.81 | 73.74 | 74.11 | 1,625,425 | -0.08(-0.11%) |
Nov 11, 2013 | 74.41 | 74.90 | 74.02 | 74.19 | 912,312 | -0.25(-0.34%) |
Nov 08, 2013 | 73.00 | 74.49 | 72.77 | 74.44 | 1,840,166 | +1.37(+1.87%) |
Nov 07, 2013 | 74.82 | 74.83 | 72.97 | 73.07 | 1,481,845 | -1.69(-2.26%) |
Nov 06, 2013 | 74.97 | 75.45 | 74.53 | 74.76 | 1,383,473 | +0.08(+0.11%) |
Nov 05, 2013 | 74.69 | 74.98 | 74.12 | 74.68 | 1,438,312 | -0.17(-0.23%) |
Nov 04, 2013 | 74.90 | 75.07 | 74.62 | 74.85 | 1,982,209 | +0.22(+0.29%) |
Nov 01, 2013 | 74.07 | 75.00 | 73.99 | 74.63 | 2,440,235 | +1.01(+1.37%) |
Oct 31, 2013 | 74.07 | 74.93 | 73.62 | 73.62 | 1,963,683 | -0.42(-0.57%) |
Oct 30, 2013 | 74.51 | 74.70 | 73.56 | 74.04 | 1,078,302 | -0.34(-0.46%) |
Oct 29, 2013 | 74.01 | 74.48 | 73.44 | 74.38 | 1,677,263 | +0.14(+0.19%) |
Oct 28, 2013 | 74.68 | 74.77 | 73.77 | 74.24 | 1,949,594 | -0.32(-0.43%) |
Oct 25, 2013 | 73.95 | 74.99 | 73.51 | 74.56 | 2,907,555 | +0.95(+1.29%) |
Oct 24, 2013 | 71.79 | 73.74 | 70.60 | 73.61 | 4,131,652 | +3.16(+4.49%) |
Oct 23, 2013 | 70.29 | 70.51 | 69.91 | 70.45 | 2,216,512 | -0.20(-0.28%) |
Oct 22, 2013 | 70.42 | 70.83 | 69.94 | 70.65 | 2,058,518 | +0.19(+0.27%) |
Oct 21, 2013 | 70.60 | 70.76 | 69.80 | 70.46 | 1,251,077 | -0.15(-0.21%) |
Oct 18, 2013 | 69.67 | 70.85 | 69.61 | 70.61 | 2,182,166 | +1.48(+2.14%) |
Oct 17, 2013 | 68.05 | 69.17 | 67.85 | 69.13 | 1,147,670 | +0.93(+1.36%) |
Oct 16, 2013 | 67.74 | 68.70 | 67.43 | 68.20 | 1,571,073 | +1.02(+1.52%) |
Oct 15, 2013 | 67.09 | 67.58 | 66.65 | 67.18 | 1,665,637 | -0.32(-0.47%) |
Oct 14, 2013 | 67.07 | 67.64 | 66.78 | 67.50 | 1,188,179 | +0.01(+0.01%) |
Oct 11, 2013 | 66.19 | 67.61 | 66.08 | 67.49 | 2,054,520 | +1.29(+1.95%) |
Oct 10, 2013 | 65.91 | 66.42 | 65.87 | 66.20 | 1,455,815 | +1.16(+1.78%) |
Oct 09, 2013 | 65.29 | 65.54 | 64.40 | 65.04 | 1,968,153 | -0.05(-0.08%) |
Oct 08, 2013 | 65.98 | 66.30 | 65.05 | 65.09 | 1,253,308 | -0.89(-1.35%) |
Oct 07, 2013 | 66.12 | 66.47 | 65.93 | 65.98 | 879,681 | -1.00(-1.49%) |
Oct 04, 2013 | 66.33 | 67.13 | 66.01 | 66.98 | 1,091,669 | +0.74(+1.12%) |
Oct 03, 2013 | 66.85 | 67.02 | 65.71 | 66.24 | 1,424,696 | -0.71(-1.06%) |
Oct 02, 2013 | 66.36 | 67.21 | 66.00 | 66.95 | 1,914,458 | +0.17(+0.25%) |
Oct 01, 2013 | 66.50 | 66.97 | 66.20 | 66.78 | 2,295,851 | -0.21(-0.31%) |
Sep 27, 2013 | 66.67 | 67.26 | 66.09 | 66.99 | 2,274,632 | +0.50(+0.75%) |
Sep 26, 2013 | 66.58 | 67.18 | 66.33 | 66.49 | 2,377,222 | +0.13(+0.20%) |
Sep 25, 2013 | 66.95 | 67.13 | 66.20 | 66.36 | 1,893,005 | -0.42(-0.63%) |
Sep 24, 2013 | 67.34 | 67.66 | 66.73 | 66.78 | 1,891,943 | -0.40(-0.60%) |
Sep 23, 2013 | 67.46 | 67.72 | 66.70 | 67.18 | 1,693,846 | -0.46(-0.68%) |
Sep 20, 2013 | 68.81 | 68.81 | 67.49 | 67.64 | 2,543,769 | -1.17(-1.70%) |
Sep 19, 2013 | 69.50 | 69.78 | 68.77 | 68.81 | 1,525,974 | -0.69(-0.99%) |
Sep 18, 2013 | 68.60 | 69.99 | 68.21 | 69.50 | 2,075,663 | +0.95(+1.39%) |
Sep 17, 2013 | 68.44 | 68.92 | 68.40 | 68.55 | 1,126,688 | -0.02(-0.03%) |
Sep 16, 2013 | 69.01 | 68.90 | 68.46 | 68.57 | 1,130,580 | +0.49(+0.72%) |
Sep 13, 2013 | 68.29 | 68.45 | 67.93 | 68.08 | 1,011,079 | -0.15(-0.22%) |
Sep 12, 2013 | 68.64 | 68.80 | 67.98 | 68.23 | 1,171,877 | -0.53(-0.77%) |
Sep 11, 2013 | 68.00 | 68.89 | 67.86 | 68.76 | 1,335,649 | +0.93(+1.37%) |
Sep 10, 2013 | 66.96 | 68.28 | 66.81 | 67.83 | 1,733,645 | +1.20(+1.80%) |
Sep 09, 2013 | 65.88 | 66.90 | 65.88 | 66.63 | 1,106,075 | +0.89(+1.35%) |
Sep 06, 2013 | 66.02 | 66.16 | 65.00 | 65.74 | 1,716,772 | -0.15(-0.23%) |
Sep 05, 2013 | 65.63 | 66.32 | 65.63 | 65.89 | 1,662,237 | +0.26(+0.40%) |
Sep 04, 2013 | 64.13 | 65.87 | 63.85 | 65.63 | 1,583,921 | +1.41(+2.20%) |
Sep 03, 2013 | 64.82 | 64.90 | 63.96 | 64.22 | 996,403 | +0.28(+0.44%) |
Aug 30, 2013 | 63.94 | 64.52 | 63.74 | 63.94 | 1,155,703 | -0.03(-0.05%) |
Aug 29, 2013 | 62.93 | 64.43 | 62.87 | 63.97 | 1,518,789 | +0.76(+1.20%) |
Aug 28, 2013 | 62.71 | 63.71 | 62.40 | 63.21 | 2,060,785 | +0.11(+0.17%) |
Aug 27, 2013 | 64.37 | 64.57 | 62.99 | 63.10 | 2,365,903 | -2.35(-3.59%) |
Aug 26, 2013 | 65.66 | 66.37 | 65.40 | 65.45 | 722,164 | -0.22(-0.34%) |
Aug 23, 2013 | 65.90 | 66.24 | 65.50 | 65.67 | 650,427 | -0.12(-0.18%) |
Aug 22, 2013 | 64.67 | 66.25 | 64.55 | 65.79 | 758,736 | +1.26(+1.95%) |
Aug 21, 2013 | 64.30 | 65.03 | 63.93 | 64.53 | 1,196,569 | +0.07(+0.11%) |
Aug 20, 2013 | 64.01 | 65.03 | 63.96 | 64.46 | 992,852 | +0.48(+0.75%) |
Aug 19, 2013 | 64.42 | 64.92 | 63.97 | 63.98 | 1,305,822 | -0.48(-0.74%) |
Aug 16, 2013 | 65.00 | 65.58 | 64.45 | 64.46 | 1,550,261 | -0.74(-1.13%) |
Aug 15, 2013 | 65.95 | 65.98 | 64.77 | 65.20 | 1,092,304 | -1.15(-1.73%) |
Aug 14, 2013 | 66.04 | 66.88 | 65.81 | 66.35 | 1,336,826 | +0.36(+0.55%) |
Aug 13, 2013 | 66.11 | 66.20 | 65.14 | 65.99 | 1,503,501 | +0.07(+0.11%) |
Aug 12, 2013 | 66.19 | 66.55 | 65.61 | 65.92 | 1,172,837 | -0.73(-1.10%) |
Aug 09, 2013 | 67.45 | 67.55 | 66.49 | 66.65 | 1,752,515 | -0.97(-1.43%) |
Aug 08, 2013 | 67.40 | 67.94 | 67.16 | 67.62 | 1,078,296 | +0.42(+0.63%) |
Aug 07, 2013 | 67.90 | 68.11 | 67.19 | 67.20 | 1,245,187 | -0.91(-1.34%) |
Aug 06, 2013 | 68.40 | 69.17 | 67.99 | 68.11 | 1,979,469 | -0.26(-0.38%) |
Aug 05, 2013 | 67.95 | 68.40 | 67.93 | 68.37 | 1,040,580 | +0.14(+0.21%) |
Aug 02, 2013 | 67.86 | 68.69 | 67.66 | 68.23 | 1,608,613 | +0.18(+0.26%) |
Aug 01, 2013 | 66.78 | 68.37 | 66.71 | 68.05 | 1,749,154 | +1.90(+2.87%) |
Jul 31, 2013 | 66.70 | 67.41 | 66.09 | 66.15 | 2,148,866 | -0.19(-0.29%) |
Jul 30, 2013 | 65.93 | 66.49 | 65.81 | 66.34 | 1,638,996 | +0.87(+1.33%) |
Jul 29, 2013 | 65.88 | 66.31 | 65.31 | 65.47 | 1,344,494 | -0.47(-0.71%) |
Jul 26, 2013 | 65.90 | 66.14 | 65.16 | 65.94 | 1,236,979 | -0.30(-0.45%) |
Jul 25, 2013 | 63.24 | 66.40 | 63.18 | 66.24 | 3,483,010 | +2.92(+4.61%) |
Jul 24, 2013 | 65.20 | 65.40 | 63.01 | 63.32 | 4,204,177 | -2.54(-3.86%) |
Jul 23, 2013 | 66.17 | 66.49 | 65.74 | 65.86 | 1,405,823 | -0.24(-0.36%) |
Jul 22, 2013 | 66.00 | 66.53 | 65.85 | 66.10 | 929,760 | -0.05(-0.08%) |
Jul 19, 2013 | 66.85 | 66.85 | 66.07 | 66.15 | 1,284,785 | -0.73(-1.09%) |
Jul 18, 2013 | 66.42 | 67.42 | 66.31 | 66.88 | 1,342,013 | +0.68(+1.03%) |
Jul 17, 2013 | 66.49 | 66.75 | 66.04 | 66.20 | 1,083,173 | -0.26(-0.39%) |
Jul 16, 2013 | 66.70 | 66.87 | 66.33 | 66.46 | 1,515,983 | -0.16(-0.24%) |
Jul 15, 2013 | 66.81 | 66.90 | 66.26 | 66.62 | 1,313,639 | -0.13(-0.19%) |
Jul 12, 2013 | 67.15 | 67.30 | 66.39 | 66.75 | 1,467,965 | -0.55(-0.82%) |
Jul 11, 2013 | 67.73 | 67.99 | 67.12 | 67.30 | 1,476,518 | +0.57(+0.85%) |
Jul 10, 2013 | 66.19 | 66.84 | 65.81 | 66.73 | 1,263,628 | +0.54(+0.82%) |
Jul 09, 2013 | 65.49 | 66.56 | 65.13 | 66.19 | 1,433,446 | +1.06(+1.63%) |
Jul 08, 2013 | 65.75 | 66.23 | 64.97 | 65.13 | 1,540,590 | -0.27(-0.41%) |
Jul 05, 2013 | 63.57 | 65.55 | 63.29 | 65.40 | 1,723,295 | +2.45(+3.89%) |
Jul 03, 2013 | 62.51 | 63.21 | 61.92 | 62.95 | 981,140 | -0.04(-0.06%) |
Jul 02, 2013 | 63.33 | 63.88 | 62.56 | 62.99 | 1,552,536 | -0.78(-1.22%) |
Jul 01, 2013 | 63.89 | 64.31 | 63.28 | 63.77 | 1,513,587 | +0.58(+0.92%) |
Jun 28, 2013 | 63.70 | 63.93 | 63.15 | 63.19 | 2,770,488 | -0.58(-0.91%) |
Jun 27, 2013 | 63.72 | 64.33 | 63.50 | 63.77 | 2,036,193 | +0.58(+0.92%) |
Jun 26, 2013 | 63.46 | 63.58 | 62.78 | 63.19 | 2,052,854 | +0.36(+0.57%) |
Jun 25, 2013 | 62.24 | 63.10 | 62.09 | 62.83 | 1,427,231 | +1.34(+2.18%) |
Jun 24, 2013 | 61.69 | 62.26 | 60.46 | 61.49 | 1,944,164 | -1.00(-1.60%) |
Jun 21, 2013 | 63.56 | 63.72 | 61.19 | 62.49 | 3,783,456 | -0.55(-0.87%) |
Jun 20, 2013 | 64.83 | 64.83 | 62.62 | 63.04 | 3,241,064 | -2.76(-4.19%) |
Jun 19, 2013 | 66.70 | 67.16 | 65.72 | 65.80 | 1,173,406 | -1.10(-1.64%) |
Jun 18, 2013 | 66.77 | 67.31 | 66.58 | 66.90 | 1,249,442 | +0.27(+0.41%) |
Jun 17, 2013 | 66.95 | 67.38 | 66.30 | 66.63 | 1,299,968 | +0.27(+0.41%) |
Jun 14, 2013 | 66.86 | 67.70 | 66.07 | 66.36 | 1,159,509 | -0.58(-0.87%) |
Jun 13, 2013 | 66.10 | 67.05 | 65.28 | 66.94 | 2,773,459 | +0.87(+1.32%) |
Jun 12, 2013 | 67.38 | 67.89 | 65.68 | 66.07 | 1,824,235 | -0.80(-1.20%) |
Jun 11, 2013 | 67.76 | 67.81 | 66.71 | 66.87 | 2,056,555 | -1.96(-2.85%) |
Jun 10, 2013 | 69.26 | 69.44 | 68.41 | 68.83 | 1,955,887 | -0.34(-0.49%) |
Jun 07, 2013 | 67.67 | 69.25 | 67.35 | 69.17 | 3,072,804 | +2.16(+3.22%) |
Jun 06, 2013 | 65.61 | 67.11 | 65.13 | 67.01 | 2,297,632 | +1.24(+1.89%) |
Jun 05, 2013 | 66.87 | 67.19 | 65.29 | 65.77 | 2,165,774 | -1.57(-2.33%) |
Jun 04, 2013 | 68.95 | 69.00 | 66.60 | 67.34 | 3,006,212 | -1.66(-2.41%) |
Jun 03, 2013 | 68.77 | 69.34 | 68.00 | 69.00 | 2,679,168 | +0.70(+1.02%) |
May 31, 2013 | 68.61 | 69.30 | 68.30 | 68.30 | 1,812,388 | -0.63(-0.91%) |
May 30, 2013 | 69.32 | 69.44 | 68.46 | 68.93 | 1,353,218 | -0.05(-0.07%) |
May 29, 2013 | 69.56 | 69.61 | 68.36 | 68.98 | 1,673,794 | -0.80(-1.15%) |
May 28, 2013 | 69.38 | 70.16 | 69.21 | 69.78 | 2,732,895 | +1.33(+1.94%) |
May 24, 2013 | 67.86 | 68.75 | 67.44 | 68.45 | 1,853,916 | -0.01(-0.01%) |
May 23, 2013 | 67.84 | 69.27 | 67.35 | 68.46 | 3,266,766 | +0.65(+0.96%) |
May 22, 2013 | 68.30 | 69.48 | 67.36 | 67.81 | 2,613,394 | -0.54(-0.79%) |
May 21, 2013 | 67.74 | 68.63 | 67.46 | 68.35 | 1,907,014 | +0.47(+0.69%) |
May 20, 2013 | 67.35 | 68.12 | 67.00 | 67.88 | 1,310,974 | +0.39(+0.58%) |
May 17, 2013 | 66.72 | 67.61 | 66.63 | 67.49 | 2,014,721 | +1.27(+1.92%) |
May 16, 2013 | 66.68 | 67.09 | 66.05 | 66.22 | 2,376,593 | -0.71(-1.06%) |
May 15, 2013 | 67.80 | 67.91 | 66.80 | 66.93 | 1,533,097 | -0.35(-0.52%) |
May 13, 2013 | 67.50 | 67.74 | 67.04 | 67.28 | 1,682,778 | -0.60(-0.88%) |
May 10, 2013 | 66.83 | 67.88 | 66.83 | 67.88 | 1,554,653 | +1.16(+1.74%) |
May 09, 2013 | 66.24 | 67.03 | 65.81 | 66.72 | 1,359,879 | +0.27(+0.41%) |
May 08, 2013 | 66.00 | 67.00 | 65.93 | 66.45 | 1,483,422 | +0.05(+0.08%) |
May 07, 2013 | 65.88 | 67.00 | 65.53 | 66.40 | 2,597,293 | +0.87(+1.33%) |
May 06, 2013 | 65.41 | 65.70 | 65.13 | 65.53 | 1,913,720 | +0.32(+0.49%) |
May 03, 2013 | 65.24 | 65.48 | 64.50 | 65.21 | 1,875,182 | +0.71(+1.10%) |
May 02, 2013 | 64.37 | 64.65 | 63.61 | 64.50 | 1,438,369 | +0.37(+0.58%) |
May 01, 2013 | 64.11 | 64.54 | 63.50 | 64.13 | 2,031,878 | -0.39(-0.60%) |
Apr 30, 2013 | 63.70 | 65.19 | 63.38 | 64.52 | 3,432,617 | +2.06(+3.30%) |
Apr 29, 2013 | 62.30 | 62.60 | 61.64 | 62.46 | 2,310,080 | +0.37(+0.60%) |
Apr 26, 2013 | 62.35 | 62.60 | 62.06 | 62.09 | 1,221,992 | -0.51(-0.81%) |
Apr 25, 2013 | 62.23 | 62.85 | 62.09 | 62.60 | 1,858,389 | +0.79(+1.28%) |
Apr 24, 2013 | 62.15 | 62.51 | 61.58 | 61.81 | 1,317,686 | -0.18(-0.29%) |
Apr 23, 2013 | 61.44 | 62.16 | 61.24 | 61.99 | 1,458,875 | +0.79(+1.29%) |
Apr 22, 2013 | 61.30 | 61.75 | 60.62 | 61.20 | 1,136,499 | -0.03(-0.05%) |
Apr 19, 2013 | 60.71 | 61.49 | 60.67 | 61.23 | 1,402,862 | +0.75(+1.24%) |
Apr 18, 2013 | 61.35 | 61.51 | 60.22 | 60.48 | 1,553,163 | -0.71(-1.16%) |
Apr 17, 2013 | 61.56 | 61.95 | 60.51 | 61.19 | 2,152,570 | -0.72(-1.16%) |
Apr 16, 2013 | 61.37 | 61.95 | 60.98 | 61.91 | 2,052,507 | +1.25(+2.06%) |
Apr 15, 2013 | 63.24 | 63.26 | 60.40 | 60.66 | 2,534,501 | -3.20(-5.01%) |
Apr 12, 2013 | 63.49 | 64.06 | 63.38 | 63.86 | 1,105,867 | +0.18(+0.28%) |
Apr 11, 2013 | 63.21 | 64.06 | 63.01 | 63.68 | 2,439,787 | +0.55(+0.87%) |
Apr 10, 2013 | 62.54 | 63.55 | 62.53 | 63.13 | 2,021,451 | +0.73(+1.17%) |
Apr 09, 2013 | 62.38 | 62.70 | 61.97 | 62.40 | 1,925,729 | +0.42(+0.68%) |
Apr 08, 2013 | 60.08 | 62.01 | 60.04 | 61.98 | 1,630,839 | +1.84(+3.06%) |
Apr 05, 2013 | 60.02 | 60.17 | 59.21 | 60.14 | 2,030,742 | -0.97(-1.59%) |
Apr 04, 2013 | 60.83 | 61.21 | 60.40 | 61.11 | 3,111,702 | +0.38(+0.63%) |
Apr 03, 2013 | 62.26 | 62.26 | 60.42 | 60.73 | 2,768,587 | -1.49(-2.39%) |
Apr 02, 2013 | 63.18 | 63.39 | 62.03 | 62.22 | 1,991,704 | -0.68(-1.08%) |
Apr 01, 2013 | 63.53 | 63.69 | 62.76 | 62.90 | 1,598,357 | -0.83(-1.30%) |
Mar 28, 2013 | 62.57 | 63.95 | 62.49 | 63.73 | 2,252,138 | +1.24(+1.98%) |
Mar 27, 2013 | 60.72 | 62.83 | 60.60 | 62.49 | 3,623,578 | +1.53(+2.51%) |
Mar 26, 2013 | 60.77 | 61.33 | 60.27 | 60.96 | 3,416,872 | +0.56(+0.93%) |
Mar 25, 2013 | 61.21 | 61.67 | 60.10 | 60.40 | 2,588,748 | -0.38(-0.63%) |
Mar 22, 2013 | 61.33 | 61.36 | 60.69 | 60.78 | 2,403,656 | -0.24(-0.39%) |
Mar 21, 2013 | 61.87 | 62.21 | 61.01 | 61.02 | 1,523,781 | -1.44(-2.31%) |
Mar 20, 2013 | 62.73 | 62.97 | 62.14 | 62.46 | 1,154,728 | +0.22(+0.35%) |
Mar 19, 2013 | 62.51 | 62.51 | 61.54 | 62.24 | 1,800,205 | +0.06(+0.10%) |
Mar 18, 2013 | 62.32 | 62.62 | 61.56 | 62.18 | 1,945,320 | -1.14(-1.80%) |
Mar 15, 2013 | 63.09 | 63.53 | 62.91 | 63.32 | 1,435,252 | -0.09(-0.14%) |
Mar 14, 2013 | 62.97 | 63.42 | 62.65 | 63.41 | 1,058,975 | +0.45(+0.71%) |
Mar 13, 2013 | 62.45 | 63.12 | 62.26 | 62.96 | 1,892,015 | +0.68(+1.09%) |
Mar 12, 2013 | 62.93 | 63.03 | 61.89 | 62.28 | 1,414,864 | -0.66(-1.05%) |
Mar 11, 2013 | 62.57 | 63.31 | 62.00 | 62.94 | 1,970,697 | +0.38(+0.61%) |
Mar 08, 2013 | 60.80 | 62.83 | 60.74 | 62.56 | 2,181,807 | +2.16(+3.58%) |
Mar 07, 2013 | 60.37 | 60.66 | 60.26 | 60.40 | 1,363,985 | +0.13(+0.22%) |
Mar 06, 2013 | 60.75 | 60.84 | 60.01 | 60.27 | 1,131,162 | -0.20(-0.33%) |
Mar 05, 2013 | 60.52 | 60.99 | 60.19 | 60.47 | 1,351,223 | +0.34(+0.57%) |
Mar 04, 2013 | 60.25 | 60.43 | 59.67 | 60.13 | 1,307,502 | -0.38(-0.63%) |
Mar 01, 2013 | 59.92 | 60.84 | 59.34 | 60.51 | 1,691,614 | +0.18(+0.30%) |
Feb 28, 2013 | 60.03 | 60.81 | 59.89 | 60.33 | 1,285,862 | +0.24(+0.40%) |
Feb 27, 2013 | 58.80 | 60.35 | 58.70 | 60.09 | 1,484,783 | +1.26(+2.14%) |
Feb 26, 2013 | 58.98 | 59.21 | 58.26 | 58.83 | 1,639,146 | -1.22(-2.03%) |
Feb 22, 2013 | 59.45 | 60.23 | 59.29 | 60.05 | 1,331,767 | +0.83(+1.40%) |
Feb 21, 2013 | 59.62 | 59.77 | 58.94 | 59.22 | 1,675,284 | -0.69(-1.15%) |
Feb 20, 2013 | 60.86 | 61.36 | 59.81 | 59.91 | 2,204,549 | -1.53(-2.49%) |
Feb 19, 2013 | 62.28 | 62.62 | 61.41 | 61.44 | 2,306,134 | -0.82(-1.32%) |
Feb 15, 2013 | 62.20 | 62.44 | 61.64 | 62.26 | 1,722,663 | +0.05(+0.08%) |
Feb 14, 2013 | 61.84 | 62.34 | 61.48 | 62.21 | 1,135,500 | +0.18(+0.29%) |
Feb 13, 2013 | 62.72 | 62.78 | 61.84 | 62.03 | 1,377,557 | -0.65(-1.04%) |
Feb 12, 2013 | 62.19 | 62.78 | 61.93 | 62.68 | 1,947,410 | -0.11(-0.18%) |
Feb 11, 2013 | 63.00 | 63.45 | 62.77 | 62.79 | 1,598,580 | -0.02(-0.03%) |
Feb 08, 2013 | 62.17 | 62.91 | 62.02 | 62.81 | 1,829,982 | +1.09(+1.77%) |
Feb 07, 2013 | 61.81 | 62.31 | 60.70 | 61.72 | 2,720,095 | -0.88(-1.41%) |
Feb 06, 2013 | 61.46 | 62.67 | 61.45 | 62.60 | 2,328,533 | +1.78(+2.93%) |
Feb 04, 2013 | 61.41 | 61.67 | 60.55 | 60.82 | 1,854,056 | -1.05(-1.70%) |
Feb 01, 2013 | 61.79 | 62.06 | 61.54 | 61.87 | 1,469,566 | +0.46(+0.75%) |
Jan 31, 2013 | 61.62 | 61.71 | 61.14 | 61.41 | 2,001,488 | +0.25(+0.41%) |
Jan 30, 2013 | 61.90 | 62.29 | 61.14 | 61.16 | 1,953,002 | -0.92(-1.48%) |
Jan 29, 2013 | 61.78 | 62.16 | 61.37 | 62.08 | 1,789,930 | +0.06(+0.10%) |
Jan 28, 2013 | 61.59 | 62.61 | 61.39 | 62.02 | 2,741,381 | +1.13(+1.86%) |
Jan 25, 2013 | 60.27 | 60.89 | 60.05 | 60.89 | 2,188,283 | +0.91(+1.52%) |
Jan 24, 2013 | 60.48 | 60.95 | 59.86 | 59.98 | 1,454,272 | -0.43(-0.71%) |
Jan 23, 2013 | 60.50 | 60.69 | 60.07 | 60.41 | 1,187,501 | -0.22(-0.36%) |
Jan 22, 2013 | 60.06 | 60.75 | 59.64 | 60.63 | 1,799,393 | +0.61(+1.02%) |
Jan 18, 2013 | 60.41 | 60.49 | 59.60 | 60.02 | 1,689,030 | -0.14(-0.23%) |
Jan 17, 2013 | 60.13 | 60.45 | 59.57 | 60.16 | 1,452,056 | +0.64(+1.08%) |
Jan 16, 2013 | 59.68 | 60.05 | 59.23 | 59.52 | 1,965,805 | -0.89(-1.47%) |
Jan 15, 2013 | 59.39 | 60.54 | 59.34 | 60.41 | 2,135,027 | +0.88(+1.48%) |
Jan 14, 2013 | 59.52 | 59.72 | 59.25 | 59.53 | 628,101 | -0.03(-0.05%) |
Jan 11, 2013 | 59.85 | 59.85 | 59.39 | 59.56 | 902,704 | +0.02(+0.03%) |
Jan 10, 2013 | 59.59 | 59.73 | 59.18 | 59.54 | 1,150,646 | +0.32(+0.54%) |
Jan 09, 2013 | 59.50 | 59.71 | 59.03 | 59.22 | 1,385,876 | +0.11(+0.19%) |
Jan 08, 2013 | 59.49 | 59.66 | 58.96 | 59.11 | 1,630,246 | -0.53(-0.89%) |
Jan 07, 2013 | 59.95 | 60.32 | 59.55 | 59.64 | 1,720,697 | -0.74(-1.23%) |
Jan 04, 2013 | 59.83 | 60.52 | 59.66 | 60.38 | 2,172,861 | +0.80(+1.34%) |
Jan 03, 2013 | 59.22 | 60.00 | 59.07 | 59.58 | 3,138,835 | +0.23(+0.39%) |