Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 74.10 | 74.18 | 74.18 | 74.18 | 1,361,858 | +0.07(+0.10%) |
Dec 30, 2013 | 73.92 | 74.18 | 73.23 | 74.11 | 1,086,517 | +0.30(+0.41%) |
Dec 27, 2013 | 74.52 | 74.52 | 73.61 | 73.80 | 1,092,526 | -0.43(-0.58%) |
Dec 26, 2013 | 73.96 | 74.45 | 73.71 | 74.24 | 772,399 | +0.57(+0.77%) |
Dec 24, 2013 | 73.88 | 74.00 | 73.25 | 73.67 | 916,831 | -0.17(-0.23%) |
Dec 23, 2013 | 73.91 | 74.40 | 73.44 | 73.84 | 2,986,436 | +0.76(+1.04%) |
Dec 20, 2013 | 71.65 | 73.20 | 71.65 | 73.08 | 2,802,281 | +1.87(+2.62%) |
Dec 19, 2013 | 71.34 | 71.93 | 71.11 | 71.21 | 1,068,705 | -0.43(-0.60%) |
Dec 18, 2013 | 69.92 | 71.68 | 69.55 | 71.65 | 3,374,509 | +1.93(+2.77%) |
Dec 17, 2013 | 70.77 | 70.77 | 69.44 | 69.71 | 1,974,278 | -0.82(-1.16%) |
Dec 16, 2013 | 70.40 | 71.67 | 70.40 | 70.53 | 1,686,723 | +0.13(+0.19%) |
Dec 13, 2013 | 70.92 | 70.92 | 69.88 | 70.40 | 1,844,438 | -0.08(-0.11%) |
Dec 12, 2013 | 69.93 | 71.03 | 69.92 | 70.47 | 1,823,445 | +0.50(+0.71%) |
Dec 11, 2013 | 71.71 | 71.72 | 69.81 | 69.97 | 6,059,075 | -1.78(-2.48%) |
Dec 10, 2013 | 72.18 | 72.48 | 71.11 | 71.75 | 3,828,208 | -0.60(-0.84%) |
Dec 09, 2013 | 72.61 | 73.18 | 72.12 | 72.36 | 2,309,833 | -0.17(-0.23%) |
Dec 06, 2013 | 72.65 | 72.81 | 71.64 | 72.53 | 0 | +0.59(+0.83%) |
Dec 05, 2013 | 71.81 | 72.45 | 71.67 | 71.93 | 2,072,173 | -0.15(-0.21%) |
Dec 04, 2013 | 71.61 | 72.38 | 71.32 | 72.08 | 1,566,859 | -0.00(-0.00%) |
Dec 03, 2013 | 72.92 | 73.08 | 71.89 | 72.09 | 2,751,893 | -1.33(-1.81%) |
Dec 02, 2013 | 73.02 | 73.50 | 72.75 | 73.42 | 2,061,744 | +0.19(+0.25%) |
Nov 29, 2013 | 73.20 | 73.54 | 73.11 | 73.23 | 0 | +0.27(+0.37%) |
Nov 27, 2013 | 73.17 | 73.26 | 72.54 | 72.96 | 0 | -0.04(-0.05%) |
Nov 26, 2013 | 72.78 | 73.00 | 72.36 | 73.00 | 1,938,843 | +0.22(+0.30%) |
Nov 25, 2013 | 72.69 | 73.19 | 72.11 | 72.78 | 2,283,661 | +0.71(+0.98%) |
Nov 22, 2013 | 71.36 | 72.27 | 71.22 | 72.08 | 0 | +2.10(+3.00%) |
Nov 21, 2013 | 69.16 | 70.12 | 69.11 | 69.98 | 2,949,704 | +1.03(+1.49%) |
Nov 20, 2013 | 68.55 | 69.70 | 68.50 | 68.95 | 0 | +0.60(+0.88%) |
Nov 19, 2013 | 68.04 | 68.76 | 67.67 | 68.35 | 0 | +0.06(+0.09%) |
Nov 18, 2013 | 69.36 | 69.86 | 68.06 | 68.29 | 0 | -1.07(-1.54%) |
Nov 15, 2013 | 68.60 | 69.36 | 68.24 | 69.36 | 0 | +0.93(+1.36%) |
Nov 14, 2013 | 67.95 | 68.73 | 67.72 | 68.43 | 2,100,971 | +0.51(+0.75%) |
Nov 13, 2013 | 66.84 | 67.92 | 66.64 | 67.92 | 4,291,457 | +0.53(+0.79%) |
Nov 12, 2013 | 66.95 | 67.42 | 66.45 | 67.39 | 0 | +0.24(+0.36%) |
Nov 11, 2013 | 67.04 | 67.33 | 66.47 | 67.15 | 0 | +0.44(+0.67%) |
Nov 08, 2013 | 65.02 | 66.92 | 65.02 | 66.70 | 0 | +2.08(+3.22%) |
Nov 07, 2013 | 66.11 | 66.70 | 64.50 | 64.62 | 5,522,224 | -1.06(-1.62%) |
Nov 06, 2013 | 67.95 | 68.00 | 65.61 | 65.69 | 5,120,507 | -1.97(-2.92%) |
Nov 05, 2013 | 67.33 | 67.88 | 66.79 | 67.66 | 1,731,577 | +0.47(+0.70%) |
Nov 04, 2013 | 67.88 | 67.88 | 67.09 | 67.19 | 1,560,624 | -0.13(-0.19%) |
Nov 01, 2013 | 67.37 | 67.57 | 66.65 | 67.32 | 0 | +0.24(+0.36%) |
Oct 31, 2013 | 67.54 | 68.08 | 66.69 | 67.08 | 3,929,841 | -0.63(-0.93%) |
Oct 30, 2013 | 69.13 | 69.52 | 67.44 | 67.71 | 6,193,336 | -1.42(-2.06%) |
Oct 29, 2013 | 69.14 | 69.17 | 68.25 | 69.13 | 2,339,721 | +0.01(+0.01%) |
Oct 28, 2013 | 69.40 | 69.64 | 68.76 | 69.12 | 1,691,609 | +0.02(+0.03%) |
Oct 25, 2013 | 69.32 | 69.32 | 68.44 | 69.10 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.65 | 69.29 | 68.58 | 69.03 | 1,985,291 | +0.72(+1.05%) |
Oct 23, 2013 | 67.63 | 68.34 | 67.24 | 68.31 | 2,618,983 | +0.34(+0.50%) |
Oct 22, 2013 | 66.81 | 68.11 | 66.55 | 67.97 | 3,549,776 | +1.49(+2.25%) |
Oct 21, 2013 | 67.69 | 67.78 | 66.21 | 66.48 | 3,104,363 | -1.07(-1.59%) |
Oct 18, 2013 | 68.53 | 68.53 | 66.81 | 67.55 | 3,406,626 | -0.52(-0.76%) |
Oct 17, 2013 | 67.31 | 68.17 | 66.98 | 68.07 | 1,339,344 | +0.50(+0.73%) |
Oct 16, 2013 | 66.39 | 68.07 | 66.09 | 67.58 | 4,207,420 | +2.05(+3.13%) |
Oct 15, 2013 | 66.25 | 66.55 | 65.45 | 65.52 | 3,810,659 | -0.57(-0.86%) |
Oct 14, 2013 | 65.23 | 66.23 | 64.63 | 66.09 | 2,317,623 | +0.50(+0.76%) |
Oct 11, 2013 | 65.94 | 66.10 | 65.22 | 65.59 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.72 | 65.86 | 64.68 | 65.82 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.01 | 65.12 | 62.49 | 63.54 | 12,248,218 | -1.37(-2.11%) |
Oct 08, 2013 | 67.95 | 68.10 | 64.91 | 64.91 | 8,501,339 | -2.97(-4.37%) |
Oct 07, 2013 | 69.02 | 69.09 | 67.85 | 67.88 | 3,920,462 | -1.54(-2.22%) |
Oct 04, 2013 | 68.93 | 69.64 | 68.74 | 69.42 | 0 | +0.76(+1.11%) |
Oct 03, 2013 | 69.68 | 69.72 | 67.92 | 68.66 | 5,317,326 | -0.99(-1.42%) |
Oct 02, 2013 | 69.53 | 69.83 | 69.31 | 69.64 | 3,866,652 | -0.20(-0.28%) |
Oct 01, 2013 | 69.00 | 69.84 | 68.58 | 69.84 | 4,168,284 | +1.37(+1.99%) |
Sep 30, 2013 | 68.05 | 69.00 | 67.71 | 68.47 | 2,766,188 | -0.37(-0.54%) |
Sep 27, 2013 | 68.56 | 69.19 | 68.07 | 68.84 | 0 | +0.19(+0.27%) |
Sep 26, 2013 | 67.58 | 68.98 | 67.58 | 68.66 | 1,699,411 | +1.11(+1.64%) |
Sep 25, 2013 | 67.92 | 68.04 | 67.50 | 67.55 | 1,139,614 | -0.40(-0.59%) |
Sep 24, 2013 | 67.81 | 68.25 | 67.45 | 67.94 | 1,039,671 | +0.11(+0.17%) |
Sep 23, 2013 | 68.44 | 68.59 | 67.38 | 67.83 | 0 | -0.74(-1.08%) |
Sep 20, 2013 | 69.22 | 69.22 | 68.55 | 68.57 | 0 | -0.47(-0.68%) |
Sep 19, 2013 | 69.41 | 69.42 | 68.45 | 69.04 | 0 | +0.05(+0.07%) |
Sep 18, 2013 | 68.60 | 69.27 | 68.03 | 68.99 | 0 | +0.72(+1.05%) |
Sep 17, 2013 | 68.30 | 68.34 | 67.71 | 68.27 | 0 | +0.20(+0.30%) |
Sep 16, 2013 | 68.61 | 68.66 | 67.72 | 68.07 | 0 | +0.28(+0.42%) |
Sep 13, 2013 | 67.34 | 67.79 | 66.97 | 67.79 | 0 | +0.44(+0.65%) |
Sep 12, 2013 | 67.51 | 67.74 | 67.05 | 67.35 | 0 | +0.06(+0.08%) |
Sep 11, 2013 | 67.51 | 67.70 | 66.58 | 67.29 | 0 | -0.09(-0.14%) |
Sep 10, 2013 | 67.88 | 67.88 | 66.92 | 67.39 | 0 | +0.19(+0.28%) |
Sep 09, 2013 | 66.21 | 67.20 | 66.16 | 67.20 | 2,498,185 | +1.36(+2.06%) |
Sep 06, 2013 | 66.15 | 66.22 | 64.70 | 65.84 | 0 | -0.12(-0.18%) |
Sep 05, 2013 | 65.99 | 66.29 | 65.68 | 65.96 | 0 | +0.18(+0.27%) |
Sep 04, 2013 | 64.83 | 65.91 | 64.38 | 65.79 | 2,798,537 | +1.15(+1.78%) |
Sep 03, 2013 | 64.51 | 64.77 | 63.87 | 64.63 | 0 | +1.34(+2.12%) |
Aug 30, 2013 | 63.97 | 64.10 | 63.05 | 63.29 | 0 | -0.67(-1.04%) |
Aug 29, 2013 | 63.27 | 64.37 | 63.08 | 63.96 | 1,600,901 | +0.80(+1.27%) |
Aug 28, 2013 | 62.44 | 63.32 | 62.22 | 63.15 | 2,141,291 | +0.67(+1.07%) |
Aug 27, 2013 | 63.54 | 63.83 | 62.40 | 62.49 | 3,112,897 | -1.90(-2.96%) |
Aug 26, 2013 | 63.50 | 64.83 | 63.49 | 64.39 | 0 | +1.32(+2.10%) |
Aug 23, 2013 | 63.43 | 63.47 | 62.69 | 63.07 | 0 | -0.08(-0.12%) |
Aug 22, 2013 | 62.77 | 63.41 | 62.65 | 63.15 | 0 | +0.71(+1.14%) |
Aug 21, 2013 | 61.76 | 63.16 | 61.76 | 62.43 | 0 | +0.58(+0.94%) |
Aug 20, 2013 | 61.30 | 62.23 | 61.13 | 61.85 | 0 | +0.73(+1.19%) |
Aug 19, 2013 | 61.14 | 61.89 | 61.11 | 61.13 | 0 | -0.24(-0.39%) |
Aug 16, 2013 | 61.62 | 62.02 | 61.35 | 61.36 | 0 | -0.33(-0.53%) |
Aug 15, 2013 | 62.58 | 62.58 | 61.52 | 61.69 | 3,170,981 | -1.41(-2.23%) |
Aug 14, 2013 | 63.14 | 63.84 | 63.10 | 63.10 | 0 | -0.16(-0.25%) |
Aug 13, 2013 | 63.40 | 63.55 | 62.76 | 63.26 | 2,842,818 | +0.03(+0.04%) |
Aug 12, 2013 | 63.53 | 63.70 | 62.95 | 63.24 | 2,046,068 | -0.54(-0.85%) |
Aug 09, 2013 | 63.85 | 64.44 | 63.62 | 63.78 | 860,502 | -0.14(-0.21%) |
Aug 08, 2013 | 64.43 | 64.55 | 63.73 | 63.91 | 1,167,974 | -0.30(-0.47%) |
Aug 07, 2013 | 63.73 | 64.40 | 63.33 | 64.21 | 2,233,876 | +0.10(+0.16%) |
Aug 06, 2013 | 65.49 | 65.49 | 63.93 | 64.11 | 2,340,786 | -1.38(-2.11%) |
Aug 05, 2013 | 65.66 | 65.82 | 65.28 | 65.49 | 2,039,328 | -0.16(-0.24%) |
Aug 02, 2013 | 65.73 | 65.73 | 65.34 | 65.64 | 970,161 | +0.11(+0.16%) |
Aug 01, 2013 | 65.35 | 65.57 | 64.95 | 65.54 | 1,324,565 | +0.91(+1.41%) |
Jul 31, 2013 | 64.47 | 65.08 | 64.46 | 64.63 | 0 | +0.21(+0.33%) |
Jul 30, 2013 | 63.67 | 64.56 | 63.65 | 64.42 | 0 | +0.80(+1.26%) |
Jul 29, 2013 | 64.12 | 64.27 | 63.39 | 63.62 | 0 | -0.55(-0.86%) |
Jul 26, 2013 | 63.23 | 64.25 | 63.23 | 64.16 | 0 | +0.31(+0.49%) |
Jul 25, 2013 | 63.71 | 63.91 | 62.36 | 63.85 | 0 | +0.80(+1.26%) |
Jul 24, 2013 | 63.31 | 63.39 | 62.61 | 63.05 | 2,601,100 | +0.22(+0.34%) |
Jul 23, 2013 | 64.35 | 64.35 | 62.82 | 62.84 | 0 | -1.09(-1.71%) |
Jul 22, 2013 | 63.84 | 64.22 | 63.47 | 63.93 | 0 | +0.23(+0.35%) |
Jul 19, 2013 | 62.78 | 63.82 | 62.70 | 63.70 | 0 | +1.00(+1.59%) |
Jul 18, 2013 | 63.01 | 63.04 | 62.45 | 62.70 | 0 | -0.11(-0.18%) |
Jul 17, 2013 | 62.57 | 62.97 | 62.57 | 62.82 | 1,035,615 | +0.39(+0.62%) |
Jul 16, 2013 | 63.20 | 63.22 | 62.14 | 62.43 | 0 | -0.64(-1.02%) |
Jul 15, 2013 | 63.56 | 63.56 | 62.55 | 63.07 | 0 | +0.01(+0.02%) |
Jul 12, 2013 | 61.74 | 63.48 | 61.57 | 63.06 | 0 | +1.52(+2.47%) |
Jul 11, 2013 | 61.68 | 61.68 | 60.98 | 61.54 | 0 | +1.22(+2.03%) |
Jul 10, 2013 | 59.73 | 60.34 | 59.41 | 60.31 | 0 | +0.70(+1.17%) |
Jul 09, 2013 | 59.63 | 59.74 | 59.01 | 59.62 | 0 | +0.34(+0.58%) |
Jul 08, 2013 | 60.04 | 60.04 | 59.08 | 59.27 | 0 | -0.25(-0.43%) |
Jul 05, 2013 | 59.17 | 59.53 | 58.70 | 59.53 | 0 | +1.13(+1.94%) |
Jul 03, 2013 | 57.95 | 58.66 | 57.89 | 58.40 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 58.48 | 58.65 | 58.11 | 58.43 | 0 | +0.20(+0.34%) |
Jul 01, 2013 | 58.19 | 59.41 | 58.15 | 58.23 | 0 | +1.43(+2.52%) |
Jun 28, 2013 | 56.78 | 57.36 | 56.66 | 56.80 | 1,468,422 | -0.17(-0.29%) |
Jun 27, 2013 | 57.15 | 57.26 | 56.56 | 56.97 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.64 | 56.81 | 55.56 | 56.52 | 2,989,966 | +1.43(+2.60%) |
Jun 25, 2013 | 55.76 | 55.76 | 54.68 | 55.09 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.37 | 55.39 | 53.62 | 54.87 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.17 | 55.67 | 54.06 | 55.08 | 3,794,659 | +0.22(+0.40%) |
Jun 20, 2013 | 55.94 | 55.94 | 54.57 | 54.86 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.72 | 57.84 | 56.50 | 56.52 | 0 | -1.15(-2.00%) |
Jun 18, 2013 | 56.84 | 57.83 | 56.69 | 57.68 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.79 | 58.01 | 56.69 | 56.91 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.77 | 57.93 | 57.11 | 57.40 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 56.91 | 57.91 | 56.57 | 57.77 | 1,683,779 | +0.78(+1.38%) |
Jun 12, 2013 | 58.66 | 58.81 | 56.95 | 56.98 | 2,541,642 | -1.30(-2.23%) |
Jun 11, 2013 | 57.79 | 58.84 | 57.34 | 58.28 | 1,967,020 | +0.04(+0.07%) |
Jun 10, 2013 | 58.90 | 58.90 | 57.82 | 58.24 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.59 | 58.60 | 57.51 | 58.54 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.58 | 57.29 | 55.58 | 57.23 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.65 | 57.51 | 55.28 | 55.62 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.05 | 58.26 | 56.62 | 56.91 | 0 | -1.05(-1.81%) |
Jun 03, 2013 | 58.66 | 58.73 | 56.54 | 57.96 | 4,524,235 | -0.68(-1.15%) |
May 31, 2013 | 59.83 | 59.97 | 58.64 | 58.64 | 1,794,258 | -1.22(-2.04%) |
May 30, 2013 | 59.29 | 60.13 | 59.07 | 59.86 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.41 | 59.55 | 58.65 | 59.15 | 1,321,657 | -0.64(-1.07%) |
May 28, 2013 | 59.94 | 60.42 | 59.35 | 59.79 | 1,690,586 | +0.75(+1.27%) |
May 24, 2013 | 59.09 | 59.11 | 58.45 | 59.05 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.31 | 59.53 | 57.17 | 59.22 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.55 | 60.89 | 58.56 | 59.12 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.84 | 59.52 | 58.59 | 59.31 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.56 | 59.78 | 58.61 | 58.73 | 0 | -0.73(-1.24%) |
May 17, 2013 | 59.22 | 59.49 | 58.72 | 59.46 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.42 | 60.42 | 58.58 | 58.88 | 2,495,947 | -1.24(-2.06%) |
May 15, 2013 | 60.82 | 61.08 | 59.74 | 60.12 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.81 | 59.88 | 58.59 | 59.80 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.37 | 58.83 | 57.13 | 58.81 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.01 | 57.53 | 57.01 | 57.13 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.20 | 57.48 | 56.69 | 57.10 | 0 | +0.09(+0.15%) |
May 07, 2013 | 57.79 | 57.79 | 56.90 | 57.01 | 0 | -0.47(-0.81%) |
May 06, 2013 | 57.97 | 58.02 | 57.17 | 57.48 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.76 | 58.02 | 56.84 | 57.70 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.33 | 57.10 | 56.21 | 56.84 | 0 | +0.92(+1.65%) |
May 01, 2013 | 56.37 | 56.90 | 55.80 | 55.92 | 0 | -0.37(-0.66%) |
Apr 30, 2013 | 56.59 | 56.70 | 55.68 | 56.29 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.84 | 57.04 | 56.52 | 56.67 | 2,365,259 | +0.11(+0.20%) |
Apr 26, 2013 | 56.73 | 56.57 | 56.27 | 56.56 | 1,353,449 | -0.00(-0.01%) |
Apr 25, 2013 | 55.98 | 56.60 | 55.74 | 56.56 | 0 | +1.13(+2.05%) |
Apr 24, 2013 | 56.70 | 56.72 | 55.37 | 55.43 | 4,452,998 | -1.67(-2.92%) |
Apr 23, 2013 | 57.17 | 57.85 | 56.68 | 57.10 | 3,631,080 | +0.26(+0.47%) |
Apr 22, 2013 | 56.84 | 56.97 | 56.38 | 56.83 | 2,358,950 | +0.45(+0.81%) |
Apr 19, 2013 | 55.25 | 56.41 | 54.91 | 56.38 | 4,095,734 | +2.49(+4.63%) |
Apr 18, 2013 | 54.82 | 54.82 | 53.38 | 53.89 | 1,889,634 | -0.71(-1.30%) |
Apr 17, 2013 | 54.85 | 54.85 | 53.64 | 54.60 | 2,019,551 | -0.27(-0.49%) |
Apr 16, 2013 | 54.59 | 54.87 | 53.91 | 54.86 | 2,107,247 | +1.06(+1.98%) |
Apr 15, 2013 | 55.21 | 55.32 | 53.70 | 53.80 | 2,212,357 | -1.48(-2.67%) |
Apr 12, 2013 | 54.51 | 55.29 | 54.51 | 55.28 | 2,824,942 | +0.58(+1.06%) |
Apr 11, 2013 | 54.22 | 54.88 | 54.13 | 54.70 | 2,067,144 | +0.70(+1.29%) |
Apr 10, 2013 | 52.83 | 54.00 | 52.79 | 54.00 | 1,625,438 | +1.42(+2.70%) |
Apr 09, 2013 | 52.63 | 52.89 | 52.33 | 52.58 | 995,240 | +0.20(+0.37%) |
Apr 08, 2013 | 52.34 | 52.38 | 51.80 | 52.38 | 806,866 | +0.13(+0.26%) |
Apr 05, 2013 | 51.89 | 52.31 | 51.35 | 52.25 | 1,584,090 | -0.08(-0.15%) |
Apr 04, 2013 | 52.27 | 52.56 | 51.85 | 52.33 | 1,123,179 | +0.23(+0.44%) |
Apr 03, 2013 | 53.40 | 53.40 | 51.79 | 52.10 | 1,958,088 | -0.89(-1.67%) |
Apr 02, 2013 | 52.55 | 53.17 | 52.31 | 52.99 | 2,350,278 | +0.86(+1.65%) |
Apr 01, 2013 | 52.44 | 52.68 | 51.86 | 52.13 | 1,199,405 | -0.12(-0.23%) |
Mar 28, 2013 | 51.61 | 52.33 | 51.58 | 52.25 | 1,883,610 | +0.71(+1.37%) |
Mar 27, 2013 | 50.75 | 51.55 | 50.44 | 51.54 | 1,143,051 | +0.69(+1.36%) |
Mar 26, 2013 | 50.94 | 51.07 | 50.60 | 50.85 | 524,607 | +0.18(+0.36%) |
Mar 25, 2013 | 51.19 | 51.21 | 50.44 | 50.67 | 1,107,357 | -0.33(-0.64%) |
Mar 22, 2013 | 50.46 | 51.00 | 50.46 | 50.99 | 1,105,997 | +0.36(+0.71%) |
Mar 21, 2013 | 50.88 | 50.96 | 50.45 | 50.63 | 1,133,314 | -0.35(-0.68%) |
Mar 20, 2013 | 50.65 | 51.15 | 50.65 | 50.98 | 1,075,513 | +0.48(+0.95%) |
Mar 19, 2013 | 50.77 | 50.99 | 50.22 | 50.50 | 1,767,060 | -0.11(-0.21%) |
Mar 18, 2013 | 50.32 | 50.83 | 50.01 | 50.61 | 1,324,779 | -0.32(-0.63%) |
Mar 15, 2013 | 51.37 | 51.37 | 50.87 | 50.93 | 618,370 | -0.35(-0.69%) |
Mar 14, 2013 | 51.13 | 51.29 | 51.01 | 51.28 | 1,410,421 | +0.28(+0.55%) |
Mar 13, 2013 | 51.13 | 51.15 | 50.77 | 51.00 | 1,464,706 | -0.19(-0.36%) |
Mar 12, 2013 | 51.00 | 51.20 | 50.76 | 51.19 | 1,021,188 | +0.19(+0.37%) |
Mar 11, 2013 | 50.95 | 51.00 | 50.79 | 51.00 | 838,398 | +0.14(+0.28%) |
Mar 08, 2013 | 50.48 | 50.89 | 50.33 | 50.85 | 1,383,674 | +0.42(+0.84%) |
Mar 07, 2013 | 50.47 | 50.56 | 50.29 | 50.43 | 1,286,345 | -0.04(-0.07%) |
Mar 06, 2013 | 50.50 | 50.50 | 50.15 | 50.47 | 1,908,952 | +0.41(+0.82%) |
Mar 05, 2013 | 49.78 | 50.21 | 49.66 | 50.06 | 1,807,050 | +0.64(+1.30%) |
Mar 04, 2013 | 48.74 | 49.48 | 48.59 | 49.42 | 1,037,442 | +0.56(+1.14%) |
Mar 01, 2013 | 47.86 | 48.87 | 47.84 | 48.86 | 1,612,374 | +0.58(+1.20%) |
Feb 28, 2013 | 48.35 | 48.56 | 47.92 | 48.28 | 1,956,701 | +0.36(+0.75%) |
Feb 27, 2013 | 47.31 | 48.16 | 47.19 | 47.92 | 1,719,602 | +0.73(+1.54%) |
Feb 26, 2013 | 47.22 | 47.38 | 46.80 | 47.19 | 1,103,475 | +0.03(+0.06%) |
Feb 25, 2013 | 47.74 | 48.10 | 47.12 | 47.16 | 1,739,376 | -0.54(-1.14%) |
Feb 22, 2013 | 47.19 | 47.71 | 47.18 | 47.71 | 1,382,336 | +0.75(+1.59%) |
Feb 21, 2013 | 47.07 | 47.32 | 46.77 | 46.96 | 1,437,178 | -0.38(-0.81%) |
Feb 20, 2013 | 47.74 | 48.01 | 47.34 | 47.34 | 633,556 | -0.40(-0.84%) |
Feb 19, 2013 | 47.59 | 47.78 | 47.39 | 47.74 | 712,834 | +0.12(+0.26%) |
Feb 15, 2013 | 47.70 | 47.71 | 47.42 | 47.62 | 884,176 | -0.09(-0.20%) |
Feb 14, 2013 | 47.86 | 47.93 | 47.26 | 47.71 | 1,747,372 | -0.11(-0.23%) |
Feb 13, 2013 | 47.76 | 47.86 | 47.50 | 47.82 | 678,538 | +0.30(+0.63%) |
Feb 12, 2013 | 47.75 | 47.79 | 47.49 | 47.52 | 1,141,616 | -0.21(-0.44%) |
Feb 11, 2013 | 48.07 | 48.25 | 47.65 | 47.74 | 1,843,388 | -0.13(-0.28%) |
Feb 08, 2013 | 47.67 | 47.97 | 47.55 | 47.87 | 1,764,970 | +0.43(+0.92%) |
Feb 07, 2013 | 47.83 | 47.94 | 47.11 | 47.43 | 1,857,306 | -0.47(-0.98%) |
Feb 06, 2013 | 48.18 | 48.28 | 47.69 | 47.90 | 941,117 | +0.31(+0.66%) |
Feb 04, 2013 | 48.13 | 48.23 | 47.50 | 47.59 | 713,973 | -0.69(-1.42%) |
Feb 01, 2013 | 47.83 | 48.49 | 47.82 | 48.27 | 1,745,722 | +0.72(+1.50%) |
Jan 31, 2013 | 47.36 | 47.75 | 47.21 | 47.56 | 499,589 | +0.18(+0.37%) |
Jan 30, 2013 | 47.80 | 47.82 | 47.32 | 47.38 | 664,552 | -0.38(-0.79%) |
Jan 29, 2013 | 47.52 | 47.79 | 47.23 | 47.76 | 1,116,748 | +0.23(+0.49%) |
Jan 28, 2013 | 47.95 | 47.95 | 47.48 | 47.53 | 1,011,775 | -0.18(-0.38%) |
Jan 25, 2013 | 47.42 | 47.74 | 47.16 | 47.71 | 1,240,396 | +0.44(+0.93%) |
Jan 24, 2013 | 47.40 | 47.69 | 47.04 | 47.27 | 1,688,208 | +0.06(+0.12%) |
Jan 23, 2013 | 47.58 | 47.66 | 47.15 | 47.21 | 1,143,673 | -0.32(-0.67%) |
Jan 22, 2013 | 47.50 | 47.58 | 47.00 | 47.53 | 1,732,315 | +0.23(+0.48%) |
Jan 18, 2013 | 47.46 | 47.46 | 46.96 | 47.30 | 1,118,245 | +0.08(+0.18%) |
Jan 17, 2013 | 47.37 | 47.37 | 46.90 | 47.21 | 1,175,538 | +0.03(+0.07%) |
Jan 16, 2013 | 47.69 | 47.77 | 47.18 | 47.18 | 688,364 | -0.54(-1.13%) |
Jan 15, 2013 | 47.51 | 47.79 | 47.18 | 47.72 | 1,094,519 | +0.08(+0.17%) |
Jan 14, 2013 | 47.52 | 47.66 | 47.37 | 47.64 | 1,815,915 | +0.11(+0.23%) |
Jan 11, 2013 | 47.99 | 47.99 | 47.30 | 47.53 | 1,323,292 | -0.38(-0.79%) |
Jan 10, 2013 | 48.14 | 48.14 | 47.31 | 47.91 | 1,728,219 | +0.11(+0.23%) |
Jan 09, 2013 | 47.30 | 47.80 | 47.12 | 47.80 | 943,425 | +0.64(+1.35%) |
Jan 08, 2013 | 46.82 | 47.19 | 46.65 | 47.16 | 717,778 | +0.27(+0.57%) |
Jan 07, 2013 | 46.33 | 46.92 | 46.31 | 46.89 | 1,432,112 | +0.30(+0.65%) |
Jan 04, 2013 | 46.30 | 46.80 | 46.30 | 46.59 | 1,514,212 | +0.28(+0.60%) |
Jan 03, 2013 | 46.27 | 46.62 | 46.05 | 46.31 | 1,174,589 | +0.05(+0.11%) |