Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.44 | 65.19 | 63.71 | 65.02 | 1,280,921 | +0.30(+0.46%) |
Oct 30, 2013 | 65.75 | 66.02 | 64.66 | 64.73 | 2,093,193 | -0.94(-1.43%) |
Oct 29, 2013 | 64.60 | 65.70 | 64.49 | 65.66 | 1,996,680 | +1.22(+1.89%) |
Oct 28, 2013 | 64.62 | 64.64 | 64.17 | 64.45 | 1,666,776 | -0.06(-0.09%) |
Oct 25, 2013 | 63.87 | 64.53 | 63.43 | 64.50 | 2,078,700 | +0.58(+0.91%) |
Oct 24, 2013 | 63.09 | 63.99 | 62.65 | 63.92 | 1,602,291 | +1.12(+1.78%) |
Oct 23, 2013 | 63.53 | 63.57 | 62.30 | 62.80 | 3,113,338 | -0.80(-1.25%) |
Oct 22, 2013 | 63.71 | 63.88 | 62.94 | 63.60 | 3,011,848 | -0.11(-0.17%) |
Oct 21, 2013 | 63.43 | 63.97 | 63.35 | 63.71 | 2,605,504 | +0.27(+0.43%) |
Oct 18, 2013 | 61.60 | 63.66 | 61.18 | 63.43 | 5,504,591 | +2.29(+3.75%) |
Oct 17, 2013 | 62.58 | 62.97 | 60.94 | 61.14 | 7,452,824 | -1.96(-3.10%) |
Oct 16, 2013 | 65.47 | 65.72 | 62.00 | 63.10 | 16,673,451 | -10.49(-14.26%) |
Oct 15, 2013 | 75.03 | 75.31 | 73.35 | 73.59 | 2,099,157 | -1.70(-2.26%) |
Oct 14, 2013 | 74.43 | 75.31 | 73.99 | 75.29 | 901,440 | +0.23(+0.31%) |
Oct 11, 2013 | 74.11 | 75.22 | 74.04 | 75.06 | 760,055 | +0.86(+1.16%) |
Oct 10, 2013 | 73.44 | 74.20 | 73.26 | 74.20 | 891,636 | +1.52(+2.09%) |
Oct 09, 2013 | 73.30 | 73.35 | 72.30 | 72.68 | 1,371,082 | -0.39(-0.54%) |
Oct 08, 2013 | 73.91 | 74.38 | 72.88 | 73.07 | 1,347,693 | -0.95(-1.28%) |
Oct 07, 2013 | 74.36 | 74.73 | 73.97 | 74.02 | 1,095,817 | -0.91(-1.22%) |
Oct 04, 2013 | 74.81 | 75.26 | 74.73 | 74.93 | 1,100,337 | +0.23(+0.31%) |
Oct 03, 2013 | 74.79 | 75.13 | 73.94 | 74.70 | 1,359,440 | -0.37(-0.49%) |
Oct 02, 2013 | 75.46 | 75.78 | 74.76 | 75.07 | 1,995,719 | -0.86(-1.14%) |
Oct 01, 2013 | 75.00 | 76.26 | 74.90 | 75.93 | 1,785,781 | +1.46(+1.95%) |
Sep 27, 2013 | 73.99 | 74.69 | 73.85 | 74.48 | 780,533 | +0.07(+0.09%) |
Sep 26, 2013 | 73.98 | 74.58 | 73.79 | 74.41 | 742,737 | +0.61(+0.82%) |
Sep 25, 2013 | 74.14 | 74.11 | 73.54 | 73.80 | 1,172,183 | +0.15(+0.20%) |
Sep 24, 2013 | 73.19 | 74.29 | 73.19 | 73.65 | 1,131,587 | +0.43(+0.58%) |
Sep 23, 2013 | 74.00 | 74.00 | 72.63 | 73.23 | 1,013,851 | -0.87(-1.18%) |
Sep 20, 2013 | 74.99 | 75.51 | 73.96 | 74.10 | 1,210,941 | -1.13(-1.50%) |
Sep 19, 2013 | 75.42 | 75.93 | 75.17 | 75.22 | 764,884 | +0.01(+0.01%) |
Sep 18, 2013 | 73.88 | 75.31 | 73.23 | 75.22 | 1,218,531 | +1.51(+2.05%) |
Sep 17, 2013 | 73.71 | 74.03 | 73.47 | 73.70 | 746,736 | -0.01(-0.01%) |
Sep 16, 2013 | 74.23 | 74.43 | 73.67 | 73.71 | 946,845 | +0.33(+0.45%) |
Sep 13, 2013 | 73.57 | 73.78 | 72.91 | 73.38 | 576,244 | +0.02(+0.02%) |
Sep 12, 2013 | 73.65 | 73.83 | 73.09 | 73.37 | 1,005,055 | -0.18(-0.25%) |
Sep 11, 2013 | 73.53 | 73.88 | 73.15 | 73.55 | 1,134,890 | +0.03(+0.04%) |
Sep 10, 2013 | 72.96 | 73.62 | 72.72 | 73.51 | 1,038,501 | +1.06(+1.46%) |
Sep 09, 2013 | 72.05 | 72.79 | 72.03 | 72.45 | 538,395 | +0.71(+0.99%) |
Sep 06, 2013 | 71.60 | 72.64 | 70.62 | 71.75 | 845,426 | +0.50(+0.70%) |
Sep 05, 2013 | 70.72 | 71.47 | 70.60 | 71.24 | 665,981 | +0.46(+0.65%) |
Sep 04, 2013 | 70.34 | 71.17 | 70.30 | 70.78 | 875,873 | -0.10(-0.14%) |
Sep 03, 2013 | 71.08 | 71.67 | 70.38 | 70.88 | 888,387 | +0.79(+1.13%) |
Aug 30, 2013 | 70.84 | 70.85 | 69.89 | 70.09 | 802,906 | -0.49(-0.69%) |
Aug 29, 2013 | 69.88 | 71.29 | 69.70 | 70.58 | 3,280,756 | +0.55(+0.79%) |
Aug 28, 2013 | 69.64 | 70.15 | 69.33 | 70.03 | 1,247,382 | +0.49(+0.70%) |
Aug 27, 2013 | 70.54 | 70.60 | 69.35 | 69.54 | 950,181 | -1.82(-2.55%) |
Aug 26, 2013 | 71.87 | 72.05 | 71.21 | 71.36 | 628,218 | -0.66(-0.91%) |
Aug 23, 2013 | 72.10 | 72.32 | 71.57 | 72.02 | 739,817 | -0.02(-0.03%) |
Aug 22, 2013 | 71.24 | 72.26 | 71.24 | 72.04 | 691,441 | +0.97(+1.36%) |
Aug 21, 2013 | 71.27 | 71.94 | 70.87 | 71.07 | 816,488 | -0.25(-0.35%) |
Aug 20, 2013 | 70.86 | 71.61 | 70.69 | 71.32 | 964,329 | +0.47(+0.66%) |
Aug 19, 2013 | 71.37 | 71.45 | 70.52 | 70.85 | 5,556,113 | -0.51(-0.71%) |
Aug 16, 2013 | 71.20 | 71.89 | 71.03 | 71.36 | 717,259 | -0.10(-0.14%) |
Aug 15, 2013 | 71.52 | 71.65 | 70.76 | 71.46 | 1,073,743 | -0.86(-1.19%) |
Aug 14, 2013 | 73.19 | 73.58 | 71.99 | 72.32 | 1,079,917 | -0.69(-0.95%) |
Aug 13, 2013 | 72.59 | 73.52 | 72.17 | 73.01 | 1,912,316 | +0.51(+0.70%) |
Aug 12, 2013 | 70.18 | 72.89 | 70.08 | 72.50 | 2,628,693 | +2.13(+3.03%) |
Aug 09, 2013 | 70.37 | 70.57 | 69.84 | 70.37 | 714,584 | +0.02(+0.02%) |
Aug 08, 2013 | 69.92 | 71.01 | 69.92 | 70.36 | 987,767 | -0.16(-0.22%) |
Aug 07, 2013 | 70.16 | 70.59 | 69.71 | 70.51 | 1,051,771 | +0.06(+0.08%) |
Aug 06, 2013 | 71.32 | 71.52 | 70.26 | 70.46 | 756,336 | -0.97(-1.36%) |
Aug 05, 2013 | 71.73 | 72.22 | 71.29 | 71.43 | 1,110,599 | -0.61(-0.84%) |
Aug 02, 2013 | 71.11 | 72.08 | 70.79 | 72.03 | 1,171,173 | +0.53(+0.74%) |
Aug 01, 2013 | 70.06 | 71.63 | 69.87 | 71.51 | 1,237,545 | +1.94(+2.79%) |
Jul 31, 2013 | 68.94 | 69.98 | 68.77 | 69.57 | 1,131,562 | +0.67(+0.97%) |
Jul 30, 2013 | 69.13 | 69.38 | 68.60 | 68.90 | 724,517 | -0.21(-0.30%) |
Jul 29, 2013 | 68.88 | 69.36 | 68.22 | 69.11 | 1,071,000 | +0.03(+0.05%) |
Jul 26, 2013 | 68.85 | 69.67 | 68.32 | 69.07 | 2,244,398 | +1.24(+1.83%) |
Jul 25, 2013 | 67.36 | 68.03 | 66.81 | 67.83 | 1,420,547 | +0.00(+0.00%) |
Jul 24, 2013 | 69.12 | 69.26 | 67.60 | 67.83 | 1,537,205 | -1.13(-1.64%) |
Jul 23, 2013 | 68.72 | 69.25 | 68.45 | 68.97 | 1,367,430 | +0.35(+0.52%) |
Jul 22, 2013 | 68.33 | 68.89 | 68.23 | 68.61 | 1,232,507 | +0.28(+0.41%) |
Jul 19, 2013 | 67.31 | 68.34 | 67.00 | 68.33 | 1,167,672 | +1.09(+1.63%) |
Jul 18, 2013 | 66.60 | 67.53 | 66.60 | 67.24 | 1,001,856 | +0.65(+0.97%) |
Jul 17, 2013 | 67.29 | 67.39 | 66.45 | 66.60 | 754,270 | -0.42(-0.62%) |
Jul 16, 2013 | 67.51 | 67.78 | 66.69 | 67.01 | 659,625 | -0.57(-0.84%) |
Jul 15, 2013 | 67.74 | 67.92 | 67.39 | 67.58 | 1,086,968 | -0.08(-0.12%) |
Jul 12, 2013 | 66.87 | 67.70 | 66.69 | 67.66 | 1,080,605 | +0.63(+0.94%) |
Jul 11, 2013 | 66.78 | 67.21 | 66.52 | 67.03 | 1,077,003 | +1.29(+1.96%) |
Jul 10, 2013 | 66.17 | 66.55 | 65.38 | 65.74 | 1,197,402 | -0.51(-0.77%) |
Jul 09, 2013 | 65.66 | 66.64 | 65.66 | 66.25 | 950,371 | +1.04(+1.60%) |
Jul 08, 2013 | 65.49 | 65.61 | 65.07 | 65.20 | 810,377 | +0.20(+0.30%) |
Jul 05, 2013 | 64.72 | 65.07 | 64.27 | 65.00 | 578,532 | +0.95(+1.49%) |
Jul 03, 2013 | 63.71 | 64.27 | 63.31 | 64.05 | 407,537 | +0.11(+0.17%) |
Jul 02, 2013 | 64.31 | 64.86 | 63.72 | 63.94 | 1,115,096 | -0.47(-0.73%) |
Jul 01, 2013 | 64.05 | 64.78 | 63.94 | 64.41 | 824,420 | +0.86(+1.36%) |
Jun 28, 2013 | 64.09 | 64.18 | 63.38 | 63.55 | 1,347,500 | +0.39(+0.61%) |
Jun 26, 2013 | 63.39 | 63.63 | 62.99 | 63.16 | 818,005 | +0.30(+0.48%) |
Jun 25, 2013 | 62.48 | 63.03 | 62.40 | 62.86 | 1,012,571 | +1.16(+1.88%) |
Jun 24, 2013 | 61.88 | 62.40 | 60.65 | 61.70 | 2,025,091 | -0.78(-1.25%) |
Jun 21, 2013 | 63.73 | 63.91 | 62.11 | 62.48 | 2,112,655 | -0.95(-1.50%) |
Jun 20, 2013 | 64.75 | 64.75 | 63.25 | 63.43 | 1,258,594 | -1.83(-2.80%) |
Jun 19, 2013 | 66.58 | 66.62 | 65.26 | 65.26 | 1,341,463 | -1.32(-1.98%) |
Jun 18, 2013 | 65.94 | 66.90 | 65.61 | 66.58 | 1,145,047 | +0.77(+1.17%) |
Jun 17, 2013 | 65.82 | 66.24 | 65.40 | 65.80 | 931,761 | +0.51(+0.78%) |
Jun 14, 2013 | 65.24 | 65.80 | 65.02 | 65.29 | 609,493 | -0.02(-0.04%) |
Jun 13, 2013 | 64.61 | 65.51 | 64.15 | 65.32 | 1,242,954 | +0.63(+0.98%) |
Jun 12, 2013 | 66.03 | 66.07 | 64.55 | 64.68 | 836,558 | -0.71(-1.08%) |
Jun 11, 2013 | 64.86 | 66.08 | 64.48 | 65.39 | 1,184,194 | -0.22(-0.34%) |
Jun 10, 2013 | 65.64 | 65.78 | 65.02 | 65.61 | 830,239 | +0.10(+0.15%) |
Jun 07, 2013 | 64.84 | 65.66 | 64.82 | 65.51 | 763,647 | +1.04(+1.61%) |
Jun 06, 2013 | 63.67 | 64.62 | 63.33 | 64.48 | 1,055,782 | +0.96(+1.51%) |
Jun 05, 2013 | 64.54 | 64.60 | 63.31 | 63.52 | 1,367,554 | -1.13(-1.75%) |
Jun 04, 2013 | 65.24 | 65.61 | 64.30 | 64.65 | 1,204,761 | -0.58(-0.89%) |
Jun 03, 2013 | 65.07 | 65.28 | 64.17 | 65.24 | 1,698,179 | +0.11(+0.16%) |
May 31, 2013 | 65.79 | 66.18 | 65.07 | 65.13 | 1,625,867 | -0.84(-1.27%) |
May 30, 2013 | 66.02 | 66.61 | 65.56 | 65.97 | 1,170,917 | -0.50(-0.75%) |
May 29, 2013 | 65.28 | 66.84 | 64.88 | 66.47 | 1,963,500 | +0.81(+1.23%) |
May 28, 2013 | 65.31 | 65.83 | 65.08 | 65.66 | 1,957,237 | +0.93(+1.44%) |
May 24, 2013 | 65.10 | 65.19 | 64.47 | 64.73 | 944,298 | -0.76(-1.15%) |
May 23, 2013 | 66.11 | 66.24 | 64.85 | 65.49 | 2,083,007 | -1.29(-1.93%) |
May 22, 2013 | 67.47 | 68.45 | 66.59 | 66.78 | 1,866,554 | -0.50(-0.75%) |
May 21, 2013 | 66.92 | 67.66 | 66.67 | 67.28 | 1,635,748 | +0.42(+0.63%) |
May 20, 2013 | 66.48 | 67.45 | 66.40 | 66.86 | 753,843 | +0.32(+0.48%) |
May 17, 2013 | 66.28 | 67.27 | 66.28 | 66.54 | 1,562,165 | +0.39(+0.58%) |
May 16, 2013 | 66.25 | 66.84 | 66.05 | 66.16 | 1,631,888 | -0.39(-0.59%) |
May 15, 2013 | 66.09 | 66.71 | 65.85 | 66.55 | 858,685 | +1.18(+1.80%) |
May 13, 2013 | 65.49 | 65.67 | 65.08 | 65.37 | 809,478 | -0.17(-0.26%) |
May 10, 2013 | 65.35 | 65.61 | 64.96 | 65.55 | 1,003,168 | +0.39(+0.61%) |
May 09, 2013 | 65.66 | 65.92 | 65.00 | 65.15 | 1,314,130 | -0.44(-0.68%) |
May 08, 2013 | 64.68 | 65.69 | 64.54 | 65.60 | 2,421,002 | +0.91(+1.41%) |
May 07, 2013 | 63.47 | 65.02 | 63.44 | 64.68 | 1,694,718 | +1.37(+2.17%) |
May 06, 2013 | 63.02 | 63.43 | 62.62 | 63.31 | 1,374,402 | +0.30(+0.47%) |
May 03, 2013 | 62.58 | 63.38 | 61.82 | 63.02 | 1,051,195 | +1.20(+1.94%) |
May 02, 2013 | 61.43 | 61.87 | 61.28 | 61.82 | 1,084,134 | +0.68(+1.12%) |
May 01, 2013 | 61.34 | 62.05 | 61.03 | 61.13 | 1,736,276 | -0.37(-0.60%) |
Apr 30, 2013 | 61.03 | 61.52 | 60.74 | 61.50 | 1,624,223 | +0.27(+0.44%) |
Apr 29, 2013 | 61.28 | 61.46 | 60.91 | 61.23 | 1,188,528 | +0.07(+0.11%) |
Apr 26, 2013 | 62.40 | 62.46 | 60.87 | 61.17 | 2,432,880 | -1.26(-2.02%) |
Apr 25, 2013 | 63.06 | 63.40 | 61.67 | 62.42 | 4,811,100 | -1.77(-2.75%) |
Apr 24, 2013 | 63.48 | 64.66 | 63.47 | 64.19 | 2,428,439 | +0.89(+1.40%) |
Apr 23, 2013 | 63.33 | 63.77 | 62.65 | 63.30 | 2,143,395 | +0.32(+0.51%) |
Apr 22, 2013 | 62.89 | 63.17 | 62.35 | 62.98 | 1,438,943 | +0.17(+0.27%) |
Apr 19, 2013 | 62.58 | 62.92 | 62.39 | 62.81 | 2,142,451 | +0.40(+0.65%) |
Apr 18, 2013 | 62.83 | 63.29 | 62.19 | 62.41 | 1,492,385 | -0.42(-0.67%) |
Apr 17, 2013 | 62.89 | 63.00 | 62.16 | 62.83 | 1,183,176 | -0.55(-0.87%) |
Apr 16, 2013 | 63.47 | 63.53 | 62.74 | 63.38 | 1,669,839 | +0.68(+1.09%) |
Apr 15, 2013 | 64.71 | 64.77 | 62.69 | 62.69 | 1,730,575 | -2.45(-3.76%) |
Apr 12, 2013 | 65.31 | 65.66 | 64.77 | 65.14 | 856,739 | -0.42(-0.64%) |
Apr 11, 2013 | 65.09 | 65.88 | 64.91 | 65.56 | 1,370,830 | +0.47(+0.72%) |
Apr 10, 2013 | 64.13 | 65.17 | 64.09 | 65.10 | 1,896,547 | +1.13(+1.77%) |
Apr 09, 2013 | 64.19 | 64.65 | 63.61 | 63.96 | 2,235,964 | -0.08(-0.13%) |
Apr 08, 2013 | 63.80 | 64.08 | 63.09 | 64.04 | 2,213,834 | +0.28(+0.44%) |
Apr 05, 2013 | 63.62 | 63.94 | 62.67 | 63.76 | 2,259,383 | -0.68(-1.06%) |
Apr 04, 2013 | 65.03 | 65.37 | 64.18 | 64.45 | 2,254,967 | -0.58(-0.90%) |
Apr 03, 2013 | 65.31 | 65.65 | 64.67 | 65.03 | 1,862,299 | -0.39(-0.60%) |
Apr 02, 2013 | 66.03 | 66.44 | 65.22 | 65.42 | 1,291,817 | -0.21(-0.31%) |
Apr 01, 2013 | 66.40 | 66.72 | 65.56 | 65.63 | 1,811,717 | -0.94(-1.41%) |
Mar 28, 2013 | 65.57 | 66.63 | 65.19 | 66.57 | 6,252,133 | +1.01(+1.54%) |
Mar 27, 2013 | 66.34 | 66.34 | 65.53 | 65.56 | 2,240,967 | -1.19(-1.79%) |
Mar 26, 2013 | 67.27 | 67.50 | 66.72 | 66.75 | 1,005,847 | -0.24(-0.36%) |
Mar 25, 2013 | 67.31 | 67.77 | 66.49 | 66.99 | 1,674,806 | -0.07(-0.11%) |
Mar 22, 2013 | 66.89 | 67.21 | 66.47 | 67.06 | 908,204 | +0.32(+0.48%) |
Mar 21, 2013 | 66.67 | 67.26 | 66.54 | 66.74 | 1,089,682 | -0.35(-0.53%) |
Mar 20, 2013 | 67.22 | 67.40 | 66.77 | 67.09 | 1,568,057 | +0.26(+0.39%) |
Mar 19, 2013 | 66.51 | 66.94 | 66.22 | 66.83 | 1,787,480 | +0.61(+0.92%) |
Mar 18, 2013 | 65.96 | 66.78 | 65.49 | 66.22 | 3,654,769 | -0.51(-0.76%) |
Mar 15, 2013 | 66.28 | 66.76 | 65.81 | 66.73 | 2,156,933 | +0.07(+0.10%) |
Mar 14, 2013 | 66.08 | 66.77 | 66.07 | 66.67 | 1,533,024 | +0.76(+1.15%) |
Mar 13, 2013 | 65.67 | 66.29 | 65.33 | 65.91 | 1,756,158 | +0.32(+0.49%) |
Mar 12, 2013 | 65.56 | 65.69 | 65.22 | 65.59 | 1,255,585 | +0.07(+0.10%) |
Mar 11, 2013 | 64.81 | 65.73 | 64.66 | 65.52 | 1,271,071 | +0.61(+0.94%) |
Mar 08, 2013 | 64.71 | 65.37 | 64.19 | 64.91 | 1,584,822 | +0.69(+1.08%) |
Mar 07, 2013 | 64.28 | 64.81 | 64.09 | 64.22 | 979,065 | -0.33(-0.51%) |
Mar 06, 2013 | 64.54 | 65.22 | 64.25 | 64.55 | 3,264,522 | +0.15(+0.23%) |
Mar 05, 2013 | 64.00 | 64.74 | 63.80 | 64.40 | 1,365,181 | +0.78(+1.23%) |
Mar 04, 2013 | 63.72 | 63.72 | 62.58 | 63.62 | 1,425,010 | -0.16(-0.26%) |
Mar 01, 2013 | 64.28 | 64.31 | 63.47 | 63.79 | 1,883,405 | -0.91(-1.41%) |
Feb 28, 2013 | 64.49 | 64.98 | 63.96 | 64.70 | 1,806,997 | +0.64(+1.00%) |
Feb 27, 2013 | 62.63 | 64.40 | 62.63 | 64.06 | 1,738,700 | +1.36(+2.18%) |
Feb 26, 2013 | 62.32 | 62.88 | 61.72 | 62.69 | 2,452,714 | -0.97(-1.52%) |
Feb 22, 2013 | 62.86 | 63.85 | 62.76 | 63.66 | 1,320,289 | +1.12(+1.79%) |
Feb 21, 2013 | 63.24 | 63.68 | 62.26 | 62.55 | 1,967,103 | -1.27(-2.00%) |
Feb 20, 2013 | 64.99 | 65.05 | 63.76 | 63.82 | 1,797,053 | -1.27(-1.95%) |
Feb 19, 2013 | 64.65 | 65.36 | 64.65 | 65.09 | 2,178,844 | +0.58(+0.90%) |
Feb 15, 2013 | 64.05 | 65.00 | 63.84 | 64.50 | 1,625,102 | +0.53(+0.84%) |
Feb 14, 2013 | 63.44 | 64.31 | 63.25 | 63.97 | 1,776,293 | +0.27(+0.43%) |
Feb 13, 2013 | 63.76 | 63.83 | 63.34 | 63.70 | 1,318,086 | -0.01(-0.01%) |
Feb 12, 2013 | 62.59 | 64.02 | 62.45 | 63.71 | 2,220,642 | +1.28(+2.05%) |
Feb 11, 2013 | 62.59 | 62.68 | 62.32 | 62.42 | 1,190,844 | -0.25(-0.41%) |
Feb 08, 2013 | 62.78 | 63.09 | 62.59 | 62.68 | 1,048,175 | -0.05(-0.08%) |
Feb 07, 2013 | 63.71 | 63.71 | 62.63 | 62.73 | 1,372,144 | -0.83(-1.31%) |
Feb 06, 2013 | 63.40 | 63.85 | 63.37 | 63.56 | 2,026,405 | +0.88(+1.40%) |
Feb 04, 2013 | 62.94 | 63.20 | 62.55 | 62.68 | 1,415,198 | -0.93(-1.46%) |
Feb 01, 2013 | 63.70 | 63.99 | 63.34 | 63.61 | 1,288,423 | +0.44(+0.70%) |
Jan 31, 2013 | 63.15 | 63.79 | 63.03 | 63.16 | 1,704,234 | -0.18(-0.29%) |
Jan 30, 2013 | 63.23 | 64.12 | 63.18 | 63.34 | 2,169,084 | +0.16(+0.25%) |
Jan 29, 2013 | 62.42 | 63.39 | 62.34 | 63.19 | 2,176,803 | +0.23(+0.37%) |
Jan 28, 2013 | 63.16 | 63.20 | 62.51 | 62.96 | 2,468,303 | -0.24(-0.38%) |
Jan 25, 2013 | 63.55 | 63.63 | 62.44 | 63.20 | 2,523,137 | -0.29(-0.45%) |
Jan 24, 2013 | 64.07 | 64.19 | 62.15 | 63.48 | 3,729,991 | -0.61(-0.95%) |
Jan 23, 2013 | 63.88 | 64.45 | 63.07 | 64.09 | 2,887,272 | +0.06(+0.09%) |
Jan 22, 2013 | 63.20 | 64.09 | 62.90 | 64.03 | 2,607,630 | +0.77(+1.22%) |
Jan 18, 2013 | 63.71 | 63.87 | 62.92 | 63.26 | 1,640,523 | -0.27(-0.43%) |
Jan 17, 2013 | 62.79 | 63.92 | 62.75 | 63.53 | 2,100,928 | +1.01(+1.62%) |
Jan 16, 2013 | 62.28 | 62.65 | 62.12 | 62.52 | 1,057,929 | -0.07(-0.12%) |
Jan 15, 2013 | 62.79 | 63.21 | 62.00 | 62.60 | 1,351,530 | +0.70(+1.13%) |
Jan 14, 2013 | 61.84 | 62.11 | 61.64 | 61.90 | 1,145,369 | +0.07(+0.11%) |
Jan 11, 2013 | 62.28 | 62.32 | 61.54 | 61.83 | 1,888,452 | -0.51(-0.82%) |
Jan 10, 2013 | 61.98 | 62.34 | 61.63 | 62.34 | 1,380,550 | +0.59(+0.96%) |
Jan 09, 2013 | 62.24 | 62.24 | 61.26 | 61.75 | 1,399,140 | -0.25(-0.41%) |
Jan 08, 2013 | 61.31 | 62.00 | 61.27 | 62.00 | 1,745,694 | +0.27(+0.44%) |
Jan 07, 2013 | 60.98 | 62.00 | 60.98 | 61.73 | 1,983,631 | +0.27(+0.44%) |
Jan 04, 2013 | 61.08 | 61.91 | 60.82 | 61.46 | 1,479,770 | +0.58(+0.96%) |
Jan 03, 2013 | 62.04 | 62.04 | 60.74 | 60.88 | 2,254,563 | -1.14(-1.84%) |
Jan 02, 2013 | 62.05 | 62.15 | 61.22 | 62.02 | 1,853,023 | +1.21(+1.99%) |
Dec 31, 2012 | 59.20 | 60.86 | 59.01 | 60.81 | 1,179,862 | +1.57(+2.65%) |
Dec 28, 2012 | 59.27 | 59.98 | 59.20 | 59.24 | 890,410 | -0.50(-0.84%) |
Dec 27, 2012 | 59.92 | 60.06 | 59.20 | 59.74 | 1,159,396 | -0.07(-0.12%) |
Dec 26, 2012 | 60.49 | 60.54 | 59.60 | 59.82 | 640,244 | -0.55(-0.91%) |
Dec 24, 2012 | 61.65 | 61.65 | 60.10 | 60.37 | 365,380 | -0.01(-0.01%) |
Dec 21, 2012 | 60.46 | 60.89 | 59.97 | 60.38 | 1,728,264 | -0.79(-1.29%) |
Dec 20, 2012 | 60.75 | 61.18 | 60.39 | 61.17 | 926,884 | +0.37(+0.61%) |
Dec 19, 2012 | 61.21 | 61.35 | 60.76 | 60.80 | 1,630,037 | -0.46(-0.75%) |
Dec 18, 2012 | 59.55 | 61.73 | 59.48 | 61.26 | 2,779,486 | +1.94(+3.27%) |
Dec 17, 2012 | 58.90 | 59.46 | 58.69 | 59.32 | 1,638,739 | +0.69(+1.18%) |
Dec 14, 2012 | 59.19 | 59.37 | 58.53 | 58.63 | 1,515,791 | -0.56(-0.94%) |
Dec 13, 2012 | 60.02 | 60.07 | 59.01 | 59.18 | 1,782,229 | -0.82(-1.37%) |
Dec 12, 2012 | 59.73 | 60.73 | 59.48 | 60.01 | 1,598,369 | +0.56(+0.94%) |
Dec 11, 2012 | 59.47 | 59.73 | 58.99 | 59.45 | 1,643,732 | +0.39(+0.65%) |
Dec 10, 2012 | 58.50 | 59.20 | 58.30 | 59.06 | 1,250,658 | +0.53(+0.91%) |
Dec 07, 2012 | 58.63 | 58.87 | 58.22 | 58.53 | 1,071,727 | +0.12(+0.20%) |
Dec 06, 2012 | 58.07 | 58.44 | 57.66 | 58.41 | 1,148,716 | +0.30(+0.52%) |
Dec 05, 2012 | 57.51 | 58.29 | 56.62 | 58.11 | 1,439,866 | +0.55(+0.96%) |
Dec 04, 2012 | 58.18 | 58.29 | 57.30 | 57.56 | 2,106,280 | -1.56(-2.64%) |
Nov 30, 2012 | 59.35 | 59.77 | 58.99 | 59.12 | 1,132,586 | -1.14(-1.90%) |
Nov 29, 2012 | 59.95 | 60.73 | 59.87 | 60.26 | 1,744,004 | +0.68(+1.15%) |
Nov 28, 2012 | 57.69 | 59.85 | 57.65 | 59.58 | 2,331,047 | +1.73(+3.00%) |
Nov 27, 2012 | 58.74 | 58.82 | 57.74 | 57.84 | 1,270,372 | -0.87(-1.48%) |
Nov 26, 2012 | 58.43 | 58.76 | 58.10 | 58.72 | 1,480,301 | +0.02(+0.04%) |
Nov 23, 2012 | 57.67 | 58.70 | 57.67 | 58.69 | 358,914 | +1.12(+1.94%) |
Nov 21, 2012 | 57.57 | 57.89 | 57.46 | 57.57 | 666,321 | -0.02(-0.04%) |
Nov 20, 2012 | 57.47 | 57.80 | 57.10 | 57.60 | 1,305,056 | +0.16(+0.29%) |
Nov 19, 2012 | 56.26 | 57.43 | 56.03 | 57.43 | 1,684,007 | +2.01(+3.63%) |
Nov 16, 2012 | 54.93 | 55.76 | 54.91 | 55.42 | 1,719,399 | +0.53(+0.96%) |
Nov 15, 2012 | 55.26 | 55.68 | 54.41 | 54.89 | 1,535,807 | -0.36(-0.65%) |
Nov 14, 2012 | 57.17 | 57.26 | 55.13 | 55.25 | 2,518,278 | -1.77(-3.10%) |
Nov 13, 2012 | 56.02 | 57.46 | 56.02 | 57.02 | 1,573,442 | +0.57(+1.00%) |
Nov 12, 2012 | 56.68 | 57.00 | 56.06 | 56.45 | 1,259,063 | -0.05(-0.09%) |
Nov 09, 2012 | 56.14 | 57.17 | 55.67 | 56.50 | 2,286,682 | +0.01(+0.01%) |
Nov 08, 2012 | 57.18 | 57.93 | 56.41 | 56.50 | 1,703,236 | -0.53(-0.94%) |
Nov 07, 2012 | 58.29 | 58.30 | 56.56 | 57.03 | 1,951,507 | -1.83(-3.11%) |
Nov 06, 2012 | 58.06 | 59.04 | 57.84 | 58.86 | 1,660,528 | +0.95(+1.65%) |
Nov 05, 2012 | 57.28 | 58.03 | 57.04 | 57.91 | 976,463 | +0.47(+0.82%) |
Nov 02, 2012 | 57.99 | 58.06 | 57.39 | 57.44 | 1,317,518 | -0.21(-0.37%) |