Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.64 | 46.70 | 43.75 | 44.07 | 4,596,649 | -1.40(-3.08%) |
Oct 30, 2013 | 46.39 | 47.05 | 44.75 | 45.47 | 5,970,570 | -0.78(-1.69%) |
Oct 29, 2013 | 45.32 | 46.31 | 44.86 | 46.25 | 3,705,486 | +0.36(+0.78%) |
Oct 28, 2013 | 44.59 | 46.13 | 44.46 | 45.89 | 2,589,197 | +1.42(+3.19%) |
Oct 25, 2013 | 45.42 | 45.54 | 44.17 | 44.47 | 2,834,936 | -0.98(-2.16%) |
Oct 24, 2013 | 43.28 | 45.60 | 42.71 | 45.45 | 3,922,161 | +2.03(+4.68%) |
Oct 23, 2013 | 43.87 | 43.92 | 43.25 | 43.42 | 2,219,019 | -0.54(-1.23%) |
Oct 22, 2013 | 43.86 | 44.10 | 43.35 | 43.96 | 3,102,584 | +0.52(+1.20%) |
Oct 21, 2013 | 42.86 | 43.54 | 42.11 | 43.44 | 3,174,254 | +0.80(+1.88%) |
Oct 18, 2013 | 42.74 | 43.28 | 42.50 | 42.64 | 3,276,013 | +0.12(+0.28%) |
Oct 17, 2013 | 41.23 | 42.79 | 41.23 | 42.52 | 6,440,159 | +1.04(+2.51%) |
Oct 16, 2013 | 43.26 | 43.40 | 41.11 | 41.48 | 8,322,385 | -1.43(-3.33%) |
Oct 15, 2013 | 44.73 | 45.13 | 42.75 | 42.91 | 21,661,876 | -9.67(-18.39%) |
Oct 14, 2013 | 52.25 | 52.64 | 51.83 | 52.58 | 2,117,679 | -0.37(-0.70%) |
Oct 11, 2013 | 52.59 | 52.97 | 51.86 | 52.95 | 1,664,687 | +0.26(+0.49%) |
Oct 10, 2013 | 52.94 | 53.07 | 51.73 | 52.69 | 3,257,546 | -0.06(-0.11%) |
Oct 09, 2013 | 52.88 | 53.25 | 52.08 | 52.75 | 1,600,365 | +0.17(+0.32%) |
Oct 08, 2013 | 53.36 | 53.50 | 52.20 | 52.58 | 1,803,362 | -0.88(-1.65%) |
Oct 07, 2013 | 53.69 | 54.41 | 53.24 | 53.46 | 1,355,249 | -0.66(-1.22%) |
Oct 04, 2013 | 54.46 | 55.01 | 54.07 | 54.12 | 1,563,029 | -0.27(-0.50%) |
Oct 03, 2013 | 55.03 | 55.39 | 53.35 | 54.39 | 2,740,193 | -0.98(-1.77%) |
Oct 02, 2013 | 54.99 | 55.50 | 54.75 | 55.37 | 1,491,345 | +0.12(+0.22%) |
Oct 01, 2013 | 55.44 | 55.85 | 55.01 | 55.25 | 1,522,184 | -1.26(-2.23%) |
Sep 27, 2013 | 56.59 | 56.92 | 56.25 | 56.51 | 1,099,576 | -0.39(-0.69%) |
Sep 26, 2013 | 58.14 | 58.36 | 56.77 | 56.90 | 1,582,844 | -1.15(-1.98%) |
Sep 25, 2013 | 58.43 | 58.55 | 57.90 | 58.05 | 891,897 | -0.39(-0.67%) |
Sep 24, 2013 | 59.73 | 59.79 | 57.75 | 58.44 | 1,410,556 | -1.44(-2.40%) |
Sep 23, 2013 | 60.44 | 60.92 | 59.15 | 59.88 | 1,558,201 | -0.85(-1.40%) |
Sep 20, 2013 | 59.80 | 61.01 | 59.73 | 60.73 | 2,092,542 | +1.65(+2.79%) |
Sep 19, 2013 | 60.62 | 60.64 | 58.96 | 59.08 | 1,617,012 | -1.40(-2.31%) |
Sep 18, 2013 | 59.60 | 60.73 | 59.51 | 60.48 | 1,617,920 | +0.99(+1.66%) |
Sep 17, 2013 | 59.93 | 60.00 | 59.02 | 59.49 | 1,301,528 | -0.22(-0.37%) |
Sep 16, 2013 | 60.02 | 60.13 | 59.50 | 59.71 | 957,861 | +0.40(+0.67%) |
Sep 13, 2013 | 59.69 | 59.80 | 58.75 | 59.31 | 1,152,270 | -0.26(-0.44%) |
Sep 12, 2013 | 58.83 | 59.99 | 58.63 | 59.57 | 2,023,430 | +0.73(+1.24%) |
Sep 11, 2013 | 58.00 | 59.05 | 57.93 | 58.84 | 1,586,585 | +0.81(+1.40%) |
Sep 10, 2013 | 57.46 | 58.28 | 57.35 | 58.03 | 1,512,941 | +1.00(+1.75%) |
Sep 09, 2013 | 57.26 | 57.46 | 56.90 | 57.03 | 1,261,917 | +0.11(+0.19%) |
Sep 06, 2013 | 57.63 | 57.67 | 55.45 | 56.92 | 3,070,494 | -0.59(-1.03%) |
Sep 05, 2013 | 58.82 | 59.15 | 57.49 | 57.51 | 1,231,356 | -1.29(-2.19%) |
Sep 04, 2013 | 58.79 | 59.20 | 58.15 | 58.80 | 878,992 | +0.10(+0.17%) |
Sep 03, 2013 | 59.30 | 59.63 | 58.30 | 58.70 | 572,341 | +0.14(+0.24%) |
Aug 30, 2013 | 59.95 | 59.95 | 58.34 | 58.56 | 1,038,125 | -1.31(-2.19%) |
Aug 29, 2013 | 58.62 | 60.29 | 58.48 | 59.87 | 905,000 | +0.95(+1.61%) |
Aug 28, 2013 | 58.71 | 59.70 | 58.45 | 58.92 | 931,243 | +0.22(+0.37%) |
Aug 27, 2013 | 59.81 | 59.81 | 58.38 | 58.70 | 1,342,697 | -1.82(-3.01%) |
Aug 26, 2013 | 60.85 | 61.38 | 60.36 | 60.52 | 774,309 | -0.42(-0.69%) |
Aug 23, 2013 | 60.47 | 61.34 | 60.14 | 60.94 | 1,452,141 | +0.79(+1.31%) |
Aug 22, 2013 | 59.62 | 60.44 | 59.38 | 60.15 | 1,370,938 | +0.65(+1.09%) |
Aug 21, 2013 | 60.75 | 61.34 | 59.38 | 59.50 | 1,850,898 | -1.50(-2.46%) |
Aug 20, 2013 | 60.72 | 61.16 | 60.42 | 61.00 | 934,144 | +0.40(+0.66%) |
Aug 19, 2013 | 61.52 | 62.08 | 60.59 | 60.60 | 1,072,933 | -1.09(-1.77%) |
Aug 16, 2013 | 61.61 | 62.18 | 60.98 | 61.69 | 1,005,069 | -0.17(-0.27%) |
Aug 15, 2013 | 63.49 | 63.55 | 61.72 | 61.86 | 1,581,372 | -2.31(-3.60%) |
Aug 14, 2013 | 64.74 | 64.80 | 63.87 | 64.17 | 1,010,180 | -0.60(-0.93%) |
Aug 13, 2013 | 64.42 | 64.90 | 63.85 | 64.77 | 821,111 | +0.64(+1.00%) |
Aug 12, 2013 | 63.67 | 64.31 | 63.55 | 64.13 | 615,203 | +0.37(+0.58%) |
Aug 09, 2013 | 63.63 | 64.61 | 63.56 | 63.76 | 751,178 | -0.08(-0.13%) |
Aug 08, 2013 | 63.57 | 64.23 | 62.63 | 63.84 | 1,091,944 | +0.68(+1.08%) |
Aug 07, 2013 | 63.29 | 63.40 | 62.11 | 63.16 | 1,285,367 | -0.10(-0.16%) |
Aug 06, 2013 | 64.38 | 64.86 | 62.77 | 63.26 | 1,878,472 | -1.44(-2.23%) |
Aug 05, 2013 | 63.05 | 64.87 | 63.04 | 64.70 | 1,626,977 | +1.33(+2.10%) |
Aug 02, 2013 | 63.28 | 63.89 | 62.90 | 63.37 | 1,365,765 | +0.20(+0.32%) |
Aug 01, 2013 | 61.65 | 65.96 | 61.65 | 63.17 | 4,721,301 | +4.05(+6.85%) |
Jul 31, 2013 | 59.00 | 59.56 | 58.41 | 59.12 | 1,736,286 | +0.39(+0.66%) |
Jul 30, 2013 | 59.00 | 59.04 | 58.40 | 58.73 | 1,163,769 | +0.17(+0.29%) |
Jul 29, 2013 | 58.29 | 59.29 | 58.21 | 58.56 | 1,109,081 | +0.31(+0.53%) |
Jul 26, 2013 | 59.14 | 59.18 | 57.35 | 58.25 | 1,554,750 | -1.34(-2.25%) |
Jul 25, 2013 | 57.62 | 59.89 | 57.37 | 59.59 | 1,535,359 | +1.88(+3.26%) |
Jul 24, 2013 | 57.97 | 58.96 | 57.53 | 57.71 | 1,326,745 | +0.35(+0.61%) |
Jul 23, 2013 | 57.60 | 57.84 | 56.97 | 57.36 | 968,507 | -0.71(-1.22%) |
Jul 22, 2013 | 58.25 | 58.46 | 57.72 | 58.07 | 716,408 | -0.01(-0.02%) |
Jul 19, 2013 | 58.97 | 59.66 | 57.95 | 58.08 | 1,393,630 | -1.17(-1.97%) |
Jul 18, 2013 | 57.76 | 59.41 | 57.53 | 59.25 | 1,715,815 | +1.73(+3.01%) |
Jul 17, 2013 | 57.57 | 57.75 | 57.09 | 57.52 | 866,038 | +0.20(+0.35%) |
Jul 16, 2013 | 57.08 | 57.67 | 56.52 | 57.32 | 1,879,965 | +0.32(+0.56%) |
Jul 15, 2013 | 56.10 | 57.16 | 55.38 | 57.00 | 1,693,256 | +1.09(+1.95%) |
Jul 12, 2013 | 56.19 | 56.79 | 54.81 | 55.91 | 1,856,434 | -0.26(-0.46%) |
Jul 11, 2013 | 53.84 | 56.35 | 53.64 | 56.17 | 3,408,417 | +3.37(+6.38%) |
Jul 10, 2013 | 51.63 | 52.90 | 51.56 | 52.80 | 1,365,307 | +1.04(+2.01%) |
Jul 09, 2013 | 51.49 | 52.39 | 51.35 | 51.76 | 747,585 | +0.41(+0.80%) |
Jul 08, 2013 | 52.00 | 52.00 | 51.25 | 51.35 | 858,060 | -0.34(-0.66%) |
Jul 05, 2013 | 51.56 | 51.83 | 50.85 | 51.69 | 942,357 | +0.30(+0.58%) |
Jul 03, 2013 | 49.76 | 51.52 | 49.76 | 51.39 | 757,211 | +1.37(+2.74%) |
Jul 02, 2013 | 50.70 | 50.74 | 49.58 | 50.02 | 1,309,531 | -0.62(-1.22%) |
Jul 01, 2013 | 50.60 | 51.36 | 50.21 | 50.64 | 1,413,135 | +0.41(+0.82%) |
Jun 28, 2013 | 50.81 | 50.99 | 49.49 | 50.23 | 2,708,722 | -0.17(-0.34%) |
Jun 26, 2013 | 49.46 | 52.14 | 49.46 | 50.40 | 3,176,936 | +1.90(+3.92%) |
Jun 25, 2013 | 48.77 | 49.30 | 48.33 | 48.50 | 2,346,209 | +0.16(+0.33%) |
Jun 24, 2013 | 50.23 | 50.25 | 48.11 | 48.34 | 3,963,058 | -2.36(-4.65%) |
Jun 21, 2013 | 53.14 | 53.14 | 50.53 | 50.70 | 3,638,909 | -2.22(-4.20%) |
Jun 20, 2013 | 54.92 | 54.98 | 52.89 | 52.92 | 2,704,198 | -2.38(-4.30%) |
Jun 19, 2013 | 55.31 | 56.06 | 55.21 | 55.30 | 1,534,798 | -0.04(-0.07%) |
Jun 18, 2013 | 55.74 | 55.80 | 55.01 | 55.34 | 1,462,149 | -0.12(-0.22%) |
Jun 17, 2013 | 55.80 | 56.48 | 55.14 | 55.46 | 1,370,822 | -0.62(-1.11%) |
Jun 14, 2013 | 56.76 | 57.15 | 55.88 | 56.08 | 1,078,055 | -0.85(-1.49%) |
Jun 13, 2013 | 55.66 | 57.10 | 55.41 | 56.93 | 876,696 | +1.07(+1.92%) |
Jun 12, 2013 | 57.10 | 57.18 | 55.67 | 55.86 | 1,007,278 | -0.67(-1.19%) |
Jun 11, 2013 | 56.45 | 56.96 | 55.90 | 56.53 | 1,545,291 | -0.80(-1.40%) |
Jun 10, 2013 | 57.26 | 57.68 | 56.90 | 57.33 | 1,332,045 | +0.43(+0.76%) |
Jun 07, 2013 | 55.25 | 56.92 | 54.83 | 56.90 | 1,171,935 | +1.69(+3.06%) |
Jun 06, 2013 | 54.84 | 55.53 | 54.74 | 55.21 | 884,222 | +0.42(+0.77%) |
Jun 05, 2013 | 55.00 | 55.50 | 54.63 | 54.79 | 1,770,249 | -0.39(-0.71%) |
Jun 04, 2013 | 55.39 | 55.73 | 55.01 | 55.18 | 1,294,701 | -0.42(-0.76%) |
Jun 03, 2013 | 55.76 | 55.76 | 53.86 | 55.60 | 2,271,475 | -0.15(-0.27%) |
May 31, 2013 | 56.75 | 57.23 | 55.75 | 55.75 | 1,633,556 | -1.35(-2.36%) |
May 30, 2013 | 55.00 | 57.23 | 55.00 | 57.10 | 2,348,001 | +2.24(+4.08%) |
May 29, 2013 | 54.29 | 55.06 | 53.85 | 54.86 | 1,450,747 | +0.40(+0.73%) |
May 28, 2013 | 54.79 | 55.14 | 54.29 | 54.46 | 1,917,621 | +0.06(+0.11%) |
May 24, 2013 | 54.54 | 55.29 | 54.19 | 54.40 | 983,027 | -0.50(-0.91%) |
May 23, 2013 | 55.08 | 56.05 | 54.68 | 54.90 | 2,558,071 | -1.27(-2.26%) |
May 22, 2013 | 57.89 | 58.22 | 55.92 | 56.17 | 3,499,050 | -2.07(-3.55%) |
May 21, 2013 | 56.55 | 58.55 | 56.55 | 58.24 | 2,689,246 | +1.63(+2.88%) |
May 20, 2013 | 56.86 | 57.34 | 56.52 | 56.61 | 1,873,912 | -0.73(-1.27%) |
May 17, 2013 | 56.68 | 57.70 | 56.11 | 57.34 | 2,334,397 | +0.77(+1.36%) |
May 16, 2013 | 54.52 | 56.93 | 54.37 | 56.57 | 3,495,253 | +2.30(+4.24%) |
May 15, 2013 | 53.47 | 54.35 | 53.43 | 54.27 | 2,094,399 | +0.42(+0.78%) |
May 13, 2013 | 55.00 | 55.11 | 53.76 | 53.85 | 2,241,796 | -1.40(-2.53%) |
May 10, 2013 | 55.24 | 55.50 | 54.92 | 55.25 | 1,621,409 | +0.15(+0.27%) |
May 09, 2013 | 54.11 | 55.26 | 54.06 | 55.10 | 2,429,340 | +1.02(+1.89%) |
May 08, 2013 | 52.05 | 54.14 | 51.81 | 54.08 | 2,730,934 | +2.03(+3.90%) |
May 07, 2013 | 52.16 | 52.24 | 51.19 | 52.05 | 1,870,484 | +0.09(+0.17%) |
May 06, 2013 | 50.77 | 51.97 | 50.61 | 51.96 | 3,075,001 | +1.31(+2.59%) |
May 03, 2013 | 49.68 | 50.83 | 49.47 | 50.65 | 10,055,977 | -2.41(-4.54%) |
May 02, 2013 | 51.52 | 53.74 | 51.20 | 53.06 | 3,484,475 | +1.72(+3.35%) |
May 01, 2013 | 51.04 | 51.68 | 51.04 | 51.34 | 2,034,818 | +0.27(+0.53%) |
Apr 30, 2013 | 51.22 | 51.79 | 50.65 | 51.07 | 2,614,606 | -0.50(-0.97%) |
Apr 29, 2013 | 51.85 | 52.20 | 51.21 | 51.57 | 2,580,592 | -0.52(-1.00%) |
Apr 26, 2013 | 50.65 | 52.64 | 50.43 | 52.09 | 3,016,721 | +1.66(+3.29%) |
Apr 25, 2013 | 50.20 | 50.86 | 50.00 | 50.43 | 1,949,156 | +0.57(+1.14%) |
Apr 24, 2013 | 49.48 | 50.67 | 49.44 | 49.86 | 2,504,372 | +0.45(+0.91%) |
Apr 23, 2013 | 50.22 | 50.48 | 49.20 | 49.41 | 3,259,191 | -0.44(-0.88%) |
Apr 22, 2013 | 50.56 | 50.80 | 49.44 | 49.85 | 3,280,230 | -0.50(-0.99%) |
Apr 19, 2013 | 51.53 | 51.53 | 50.27 | 50.35 | 2,956,809 | -1.19(-2.31%) |
Apr 18, 2013 | 52.92 | 53.10 | 51.31 | 51.54 | 1,939,836 | -1.17(-2.22%) |
Apr 17, 2013 | 53.21 | 53.89 | 52.56 | 52.71 | 2,950,516 | -2.22(-4.04%) |
Apr 16, 2013 | 54.12 | 54.94 | 54.08 | 54.93 | 950,218 | +1.05(+1.95%) |
Apr 15, 2013 | 55.02 | 55.17 | 53.87 | 53.88 | 1,447,901 | -1.32(-2.39%) |
Apr 12, 2013 | 55.09 | 55.66 | 54.36 | 55.20 | 1,491,140 | -0.21(-0.38%) |
Apr 11, 2013 | 56.27 | 56.32 | 55.29 | 55.41 | 1,922,135 | -0.85(-1.51%) |
Apr 10, 2013 | 54.09 | 56.51 | 54.09 | 56.26 | 3,267,071 | +2.24(+4.15%) |
Apr 09, 2013 | 53.24 | 54.23 | 53.23 | 54.02 | 1,488,037 | +0.72(+1.35%) |
Apr 08, 2013 | 53.30 | 53.59 | 52.72 | 53.30 | 1,876,896 | -0.05(-0.09%) |
Apr 05, 2013 | 51.90 | 53.46 | 51.50 | 53.35 | 4,333,438 | +1.46(+2.81%) |
Apr 04, 2013 | 56.00 | 56.00 | 50.40 | 51.89 | 17,965,140 | -4.18(-7.45%) |
Apr 03, 2013 | 57.42 | 57.42 | 55.90 | 56.07 | 1,268,233 | -1.09(-1.91%) |
Apr 02, 2013 | 57.21 | 57.61 | 56.94 | 57.16 | 839,721 | +0.14(+0.25%) |
Apr 01, 2013 | 58.65 | 58.65 | 56.98 | 57.02 | 1,095,631 | -1.49(-2.55%) |
Mar 28, 2013 | 57.12 | 58.55 | 57.00 | 58.51 | 1,436,742 | +1.26(+2.20%) |
Mar 27, 2013 | 56.73 | 57.63 | 56.66 | 57.25 | 1,254,802 | +0.31(+0.54%) |
Mar 26, 2013 | 57.10 | 57.29 | 56.77 | 56.94 | 1,272,983 | +0.14(+0.25%) |
Mar 25, 2013 | 57.26 | 57.34 | 56.70 | 56.80 | 1,633,718 | -0.33(-0.58%) |
Mar 22, 2013 | 56.95 | 57.24 | 56.84 | 57.13 | 2,537,472 | -0.10(-0.17%) |
Mar 21, 2013 | 57.02 | 58.00 | 56.77 | 57.23 | 1,590,293 | -0.37(-0.64%) |
Mar 20, 2013 | 56.50 | 57.90 | 56.31 | 57.60 | 1,428,879 | +1.32(+2.35%) |
Mar 19, 2013 | 56.91 | 56.97 | 55.75 | 56.28 | 1,564,530 | -0.65(-1.14%) |
Mar 18, 2013 | 57.22 | 57.29 | 56.60 | 56.93 | 1,447,961 | -0.80(-1.39%) |
Mar 15, 2013 | 58.08 | 58.26 | 57.45 | 57.73 | 1,564,381 | -0.78(-1.33%) |
Mar 14, 2013 | 58.54 | 58.87 | 58.00 | 58.51 | 1,120,786 | +0.16(+0.27%) |
Mar 13, 2013 | 58.86 | 58.88 | 58.09 | 58.35 | 1,368,784 | -0.53(-0.90%) |
Mar 12, 2013 | 58.89 | 58.95 | 58.30 | 58.88 | 1,289,129 | -0.18(-0.30%) |
Mar 11, 2013 | 58.88 | 59.37 | 58.50 | 59.06 | 1,361,839 | +0.03(+0.05%) |
Mar 08, 2013 | 57.87 | 59.25 | 57.67 | 59.03 | 2,519,176 | +1.59(+2.77%) |
Mar 07, 2013 | 59.35 | 59.84 | 57.28 | 57.44 | 3,519,617 | -1.86(-3.14%) |
Mar 06, 2013 | 59.82 | 60.12 | 59.15 | 59.30 | 2,089,778 | -0.32(-0.54%) |
Mar 05, 2013 | 58.58 | 59.79 | 58.48 | 59.62 | 2,409,859 | +1.24(+2.12%) |
Mar 04, 2013 | 58.41 | 58.57 | 58.00 | 58.38 | 1,772,017 | -0.18(-0.31%) |
Mar 01, 2013 | 58.24 | 58.99 | 57.27 | 58.56 | 2,334,187 | +0.50(+0.86%) |
Feb 28, 2013 | 58.28 | 58.48 | 57.85 | 58.06 | 3,524,453 | -0.32(-0.55%) |
Feb 27, 2013 | 60.57 | 60.57 | 58.16 | 58.38 | 4,175,106 | -2.08(-3.44%) |
Feb 26, 2013 | 63.00 | 63.00 | 60.24 | 60.46 | 2,923,612 | -2.73(-4.32%) |
Feb 22, 2013 | 62.00 | 63.19 | 61.92 | 63.19 | 1,462,229 | +1.64(+2.66%) |
Feb 21, 2013 | 61.75 | 61.86 | 61.05 | 61.55 | 1,466,396 | -0.51(-0.82%) |
Feb 20, 2013 | 63.17 | 63.20 | 62.06 | 62.06 | 1,702,388 | -1.44(-2.27%) |
Feb 19, 2013 | 62.30 | 63.53 | 62.07 | 63.50 | 2,327,983 | +0.91(+1.45%) |
Feb 15, 2013 | 62.18 | 62.73 | 61.64 | 62.59 | 1,558,151 | +0.44(+0.71%) |
Feb 14, 2013 | 61.49 | 62.40 | 61.20 | 62.15 | 1,673,012 | +0.47(+0.76%) |
Feb 13, 2013 | 61.58 | 61.68 | 60.97 | 61.68 | 1,904,480 | +0.25(+0.41%) |
Feb 12, 2013 | 62.26 | 62.48 | 61.24 | 61.43 | 2,243,828 | -0.83(-1.33%) |
Feb 11, 2013 | 62.62 | 63.04 | 61.79 | 62.26 | 2,060,787 | -0.49(-0.78%) |
Feb 08, 2013 | 62.00 | 62.90 | 62.00 | 62.75 | 2,975,877 | +0.93(+1.50%) |
Feb 07, 2013 | 62.50 | 63.85 | 59.99 | 61.82 | 8,465,365 | -4.73(-7.11%) |
Feb 06, 2013 | 67.30 | 67.84 | 66.24 | 66.55 | 2,499,966 | -0.31(-0.46%) |
Feb 04, 2013 | 65.98 | 67.76 | 65.61 | 66.86 | 1,739,019 | +0.44(+0.66%) |
Feb 01, 2013 | 67.15 | 67.15 | 66.19 | 66.42 | 1,521,137 | -0.24(-0.36%) |
Jan 31, 2013 | 66.90 | 68.12 | 66.18 | 66.66 | 1,184,730 | +0.06(+0.09%) |
Jan 30, 2013 | 66.25 | 66.88 | 65.96 | 66.60 | 905,276 | +0.46(+0.70%) |
Jan 29, 2013 | 67.56 | 67.56 | 65.43 | 66.14 | 2,482,462 | -1.97(-2.89%) |
Jan 28, 2013 | 69.30 | 69.50 | 68.10 | 68.11 | 1,352,541 | -1.23(-1.77%) |
Jan 25, 2013 | 67.42 | 69.65 | 67.10 | 69.34 | 2,560,532 | +2.84(+4.27%) |
Jan 24, 2013 | 65.80 | 66.76 | 65.66 | 66.50 | 1,313,671 | +0.42(+0.64%) |
Jan 23, 2013 | 66.00 | 66.94 | 65.69 | 66.08 | 720,321 | +0.51(+0.78%) |
Jan 22, 2013 | 65.41 | 66.10 | 65.11 | 65.57 | 784,208 | -0.04(-0.06%) |
Jan 18, 2013 | 66.46 | 66.67 | 65.02 | 65.61 | 902,370 | -0.70(-1.06%) |
Jan 17, 2013 | 65.68 | 66.72 | 65.55 | 66.31 | 1,012,826 | +1.20(+1.84%) |
Jan 16, 2013 | 65.73 | 65.88 | 64.72 | 65.11 | 1,100,979 | -0.94(-1.42%) |
Jan 15, 2013 | 65.75 | 66.20 | 65.39 | 66.05 | 1,096,400 | +0.02(+0.03%) |
Jan 14, 2013 | 65.29 | 66.17 | 65.00 | 66.03 | 1,394,624 | +0.69(+1.06%) |
Jan 11, 2013 | 64.77 | 65.41 | 64.36 | 65.34 | 1,446,058 | +0.68(+1.05%) |
Jan 10, 2013 | 64.31 | 64.67 | 63.09 | 64.66 | 1,539,672 | +0.85(+1.33%) |
Jan 09, 2013 | 63.97 | 64.10 | 63.54 | 63.81 | 968,984 | +0.07(+0.11%) |
Jan 08, 2013 | 63.64 | 63.81 | 62.67 | 63.74 | 1,513,383 | -0.11(-0.17%) |
Jan 07, 2013 | 62.55 | 64.46 | 62.26 | 63.85 | 1,927,360 | +1.02(+1.62%) |
Jan 04, 2013 | 62.48 | 62.95 | 61.73 | 62.83 | 1,120,996 | +0.54(+0.87%) |
Jan 03, 2013 | 63.61 | 64.86 | 62.12 | 62.29 | 2,463,209 | -1.42(-2.23%) |
Jan 02, 2013 | 61.86 | 63.72 | 60.65 | 63.71 | 3,151,086 | +1.82(+2.94%) |
Dec 31, 2012 | 60.70 | 61.89 | 60.51 | 61.89 | 918,401 | +1.20(+1.98%) |
Dec 28, 2012 | 60.90 | 61.25 | 60.60 | 60.69 | 597,089 | -0.57(-0.93%) |
Dec 27, 2012 | 61.20 | 61.64 | 60.16 | 61.26 | 857,168 | +0.15(+0.25%) |
Dec 26, 2012 | 62.20 | 62.68 | 60.95 | 61.11 | 609,912 | -1.11(-1.78%) |
Dec 24, 2012 | 62.38 | 62.38 | 61.58 | 62.22 | 374,281 | -0.18(-0.29%) |
Dec 21, 2012 | 61.81 | 63.54 | 61.81 | 62.40 | 1,872,091 | -0.33(-0.53%) |
Dec 20, 2012 | 62.65 | 62.81 | 61.78 | 62.73 | 1,145,525 | +0.23(+0.37%) |
Dec 19, 2012 | 63.68 | 64.25 | 62.49 | 62.50 | 2,056,879 | -0.22(-0.35%) |
Dec 18, 2012 | 61.04 | 63.21 | 61.04 | 62.72 | 1,773,029 | +1.73(+2.84%) |
Dec 17, 2012 | 59.60 | 61.16 | 59.54 | 60.99 | 1,756,231 | +1.56(+2.62%) |
Dec 14, 2012 | 59.90 | 60.31 | 59.32 | 59.43 | 1,228,488 | -0.58(-0.97%) |
Dec 13, 2012 | 60.98 | 61.08 | 59.72 | 60.01 | 1,294,676 | -1.18(-1.93%) |
Dec 12, 2012 | 61.36 | 61.64 | 60.23 | 61.19 | 2,189,896 | +0.25(+0.41%) |
Dec 11, 2012 | 59.30 | 61.50 | 59.26 | 60.94 | 2,200,620 | +2.31(+3.94%) |
Dec 10, 2012 | 58.05 | 59.03 | 58.05 | 58.63 | 1,170,948 | +0.44(+0.76%) |
Dec 07, 2012 | 58.92 | 59.15 | 57.95 | 58.19 | 1,052,366 | -0.51(-0.87%) |
Dec 06, 2012 | 56.98 | 58.82 | 56.98 | 58.70 | 2,091,249 | +0.76(+1.31%) |
Dec 05, 2012 | 58.02 | 58.03 | 56.10 | 57.94 | 3,457,594 | -0.16(-0.28%) |
Dec 04, 2012 | 58.36 | 58.84 | 57.57 | 58.10 | 1,909,456 | -1.38(-2.32%) |
Nov 30, 2012 | 59.86 | 59.98 | 58.97 | 59.48 | 1,958,382 | -0.31(-0.52%) |
Nov 29, 2012 | 59.87 | 60.15 | 58.64 | 59.79 | 4,256,582 | +0.52(+0.88%) |
Nov 28, 2012 | 61.20 | 61.20 | 58.74 | 59.27 | 3,473,594 | -2.28(-3.70%) |
Nov 27, 2012 | 62.13 | 62.61 | 61.44 | 61.55 | 1,191,339 | -0.58(-0.93%) |
Nov 26, 2012 | 62.05 | 62.23 | 61.54 | 62.13 | 1,479,237 | -0.15(-0.24%) |
Nov 23, 2012 | 61.79 | 62.34 | 60.86 | 62.28 | 734,654 | +1.10(+1.80%) |
Nov 21, 2012 | 61.47 | 61.99 | 60.79 | 61.18 | 1,493,068 | -0.26(-0.42%) |
Nov 20, 2012 | 62.37 | 64.27 | 60.91 | 61.44 | 2,258,378 | -0.53(-0.86%) |
Nov 19, 2012 | 62.50 | 62.72 | 61.89 | 61.97 | 2,398,861 | -0.47(-0.75%) |
Nov 16, 2012 | 62.22 | 62.74 | 61.47 | 62.44 | 1,712,492 | +0.23(+0.37%) |
Nov 15, 2012 | 63.93 | 64.20 | 61.34 | 62.21 | 3,557,972 | -1.57(-2.46%) |
Nov 14, 2012 | 64.54 | 65.46 | 63.63 | 63.78 | 1,437,335 | -0.40(-0.62%) |
Nov 13, 2012 | 63.48 | 64.87 | 63.00 | 64.18 | 2,121,171 | +0.41(+0.64%) |
Nov 12, 2012 | 63.58 | 64.09 | 63.52 | 63.77 | 1,323,220 | +0.44(+0.69%) |
Nov 09, 2012 | 62.93 | 64.05 | 62.52 | 63.33 | 1,814,314 | +0.06(+0.09%) |
Nov 08, 2012 | 63.09 | 64.07 | 62.92 | 63.27 | 2,091,420 | +0.16(+0.25%) |
Nov 07, 2012 | 63.80 | 64.07 | 63.00 | 63.11 | 2,469,256 | -1.07(-1.67%) |
Nov 06, 2012 | 64.28 | 64.52 | 63.75 | 64.18 | 2,594,702 | +0.58(+0.91%) |
Nov 05, 2012 | 63.00 | 63.68 | 62.52 | 63.60 | 2,184,146 | +0.52(+0.82%) |
Nov 02, 2012 | 63.78 | 63.95 | 62.32 | 63.08 | 3,244,126 | -0.67(-1.05%) |