Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.30 | 67.75 | 67.75 | 67.75 | 4,518,410 | +0.71(+1.05%) |
Dec 30, 2013 | 67.65 | 67.87 | 67.02 | 67.05 | 5,356,345 | -0.55(-0.81%) |
Dec 27, 2013 | 67.33 | 67.66 | 66.96 | 67.60 | 4,639,745 | +0.38(+0.57%) |
Dec 26, 2013 | 66.53 | 67.34 | 66.47 | 67.21 | 4,807,615 | +0.81(+1.22%) |
Dec 24, 2013 | 65.81 | 66.54 | 65.69 | 66.40 | 2,460,230 | +0.74(+1.13%) |
Dec 23, 2013 | 66.08 | 66.27 | 65.62 | 65.66 | 6,898,890 | +0.04(+0.06%) |
Dec 20, 2013 | 65.05 | 65.99 | 64.66 | 65.62 | 12,399,573 | +0.60(+0.93%) |
Dec 19, 2013 | 65.48 | 65.48 | 64.40 | 65.02 | 8,462,333 | -0.59(-0.91%) |
Dec 18, 2013 | 64.36 | 65.65 | 63.84 | 65.61 | 11,954,033 | +1.29(+2.01%) |
Dec 17, 2013 | 65.44 | 65.80 | 64.25 | 64.32 | 9,658,448 | -1.10(-1.68%) |
Dec 16, 2013 | 65.48 | 65.51 | 64.78 | 65.42 | 6,760,645 | +0.47(+0.73%) |
Dec 13, 2013 | 65.51 | 65.80 | 64.55 | 64.94 | 8,104,218 | -0.44(-0.68%) |
Dec 12, 2013 | 64.84 | 65.90 | 64.64 | 65.39 | 7,875,908 | +0.62(+0.95%) |
Dec 11, 2013 | 65.42 | 65.78 | 64.59 | 64.77 | 7,164,993 | -0.65(-1.00%) |
Dec 10, 2013 | 65.94 | 66.24 | 65.30 | 65.42 | 6,473,081 | -0.77(-1.16%) |
Dec 09, 2013 | 66.56 | 66.56 | 65.37 | 66.19 | 6,738,844 | -0.09(-0.14%) |
Dec 06, 2013 | 66.24 | 66.57 | 65.99 | 66.28 | 8,115,914 | +0.96(+1.47%) |
Dec 05, 2013 | 65.22 | 66.10 | 65.08 | 65.32 | 7,954,264 | -0.31(-0.47%) |
Dec 04, 2013 | 65.69 | 66.09 | 65.04 | 65.63 | 8,885,418 | -0.27(-0.41%) |
Dec 03, 2013 | 65.54 | 66.24 | 64.95 | 65.90 | 7,756,146 | +0.03(+0.05%) |
Dec 02, 2013 | 66.65 | 66.91 | 65.67 | 65.87 | 6,189,329 | -0.38(-0.58%) |
Nov 29, 2013 | 66.03 | 67.18 | 65.69 | 66.25 | 5,464,032 | +0.35(+0.53%) |
Nov 27, 2013 | 66.92 | 67.05 | 65.03 | 65.90 | 11,439,684 | -1.13(-1.69%) |
Nov 26, 2013 | 67.33 | 67.44 | 66.61 | 67.03 | 9,305,262 | -0.26(-0.39%) |
Nov 25, 2013 | 69.28 | 69.45 | 67.06 | 67.29 | 9,675,627 | -2.19(-3.15%) |
Nov 22, 2013 | 68.41 | 69.52 | 68.18 | 69.48 | 7,046,384 | +1.29(+1.89%) |
Nov 21, 2013 | 68.04 | 68.29 | 67.72 | 68.19 | 7,707,297 | +0.42(+0.62%) |
Nov 20, 2013 | 68.89 | 68.91 | 67.66 | 67.77 | 7,413,140 | -0.62(-0.91%) |
Nov 19, 2013 | 68.68 | 69.08 | 67.86 | 68.39 | 8,356,442 | -0.55(-0.80%) |
Nov 18, 2013 | 69.84 | 69.90 | 68.65 | 68.95 | 5,807,733 | -0.72(-1.03%) |
Nov 15, 2013 | 69.97 | 70.33 | 69.18 | 69.66 | 6,749,945 | -0.25(-0.35%) |
Nov 14, 2013 | 69.81 | 70.05 | 69.43 | 69.91 | 5,640,720 | +0.17(+0.25%) |
Nov 13, 2013 | 68.68 | 69.75 | 68.02 | 69.74 | 8,018,478 | +0.82(+1.18%) |
Nov 12, 2013 | 70.03 | 70.11 | 68.40 | 68.92 | 8,804,080 | -1.41(-2.00%) |
Nov 11, 2013 | 70.26 | 71.04 | 70.06 | 70.33 | 5,128,753 | +0.06(+0.09%) |
Nov 08, 2013 | 68.83 | 70.35 | 68.79 | 70.27 | 9,121,181 | +1.30(+1.89%) |
Nov 07, 2013 | 70.17 | 70.27 | 68.81 | 68.97 | 7,135,425 | -0.88(-1.27%) |
Nov 06, 2013 | 69.73 | 70.34 | 69.38 | 69.85 | 5,662,862 | +0.63(+0.91%) |
Nov 05, 2013 | 69.66 | 69.76 | 68.83 | 69.22 | 6,517,247 | -0.84(-1.20%) |
Nov 04, 2013 | 69.98 | 70.22 | 69.55 | 70.06 | 5,125,426 | +0.38(+0.55%) |
Nov 01, 2013 | 70.39 | 70.50 | 69.03 | 69.68 | 7,884,460 | -0.54(-0.77%) |
Oct 31, 2013 | 70.34 | 70.77 | 69.88 | 70.22 | 7,074,369 | -0.12(-0.17%) |
Oct 30, 2013 | 70.75 | 71.01 | 69.95 | 70.34 | 7,494,442 | -0.09(-0.13%) |
Oct 29, 2013 | 69.86 | 70.44 | 69.60 | 70.43 | 5,442,169 | +0.86(+1.24%) |
Oct 28, 2013 | 69.46 | 69.78 | 69.02 | 69.57 | 6,568,023 | -0.04(-0.05%) |
Oct 25, 2013 | 69.28 | 69.89 | 69.24 | 69.60 | 6,270,523 | +0.04(+0.05%) |
Oct 24, 2013 | 69.54 | 70.02 | 69.16 | 69.57 | 5,841,041 | +0.01(+0.01%) |
Oct 23, 2013 | 70.18 | 70.24 | 69.39 | 69.56 | 10,301,168 | -1.21(-1.71%) |
Oct 22, 2013 | 69.97 | 71.10 | 69.90 | 70.77 | 10,266,962 | +0.73(+1.05%) |
Oct 21, 2013 | 70.52 | 71.11 | 69.61 | 70.04 | 9,769,921 | -0.38(-0.54%) |
Oct 18, 2013 | 69.75 | 71.09 | 69.67 | 70.42 | 15,001,791 | +1.92(+2.80%) |
Oct 17, 2013 | 68.80 | 68.82 | 67.96 | 68.50 | 11,836,787 | -0.56(-0.81%) |
Oct 16, 2013 | 68.13 | 69.23 | 68.07 | 69.07 | 12,091,377 | +1.23(+1.81%) |
Oct 15, 2013 | 67.84 | 68.38 | 67.15 | 67.84 | 8,474,876 | -0.47(-0.69%) |
Oct 14, 2013 | 66.93 | 68.41 | 66.86 | 68.31 | 7,305,112 | +0.86(+1.28%) |
Oct 11, 2013 | 66.72 | 67.65 | 66.32 | 67.45 | 7,121,064 | +0.45(+0.67%) |
Oct 10, 2013 | 65.91 | 67.01 | 65.86 | 67.00 | 8,109,576 | +1.78(+2.73%) |
Oct 09, 2013 | 65.90 | 65.99 | 64.66 | 65.21 | 8,246,299 | -0.68(-1.03%) |
Oct 08, 2013 | 66.93 | 66.96 | 65.81 | 65.90 | 7,878,371 | -1.00(-1.50%) |
Oct 07, 2013 | 66.89 | 67.50 | 66.69 | 66.90 | 6,098,331 | -0.54(-0.80%) |
Oct 04, 2013 | 67.10 | 67.78 | 66.68 | 67.44 | 5,327,497 | +0.43(+0.64%) |
Oct 03, 2013 | 67.15 | 67.42 | 66.68 | 67.01 | 8,833,244 | -0.31(-0.46%) |
Oct 02, 2013 | 66.68 | 67.36 | 66.50 | 67.32 | 9,969,132 | +0.60(+0.90%) |
Oct 01, 2013 | 65.93 | 67.13 | 65.92 | 66.72 | 7,447,823 | +0.52(+0.78%) |
Sep 30, 2013 | 65.55 | 66.59 | 65.30 | 66.20 | 7,469,367 | -0.34(-0.52%) |
Sep 27, 2013 | 66.17 | 66.76 | 66.02 | 66.55 | 6,648,301 | -0.01(-0.01%) |
Sep 26, 2013 | 66.51 | 66.87 | 66.26 | 66.56 | 6,727,517 | +0.19(+0.29%) |
Sep 25, 2013 | 65.81 | 66.86 | 65.81 | 66.36 | 10,782,772 | +0.49(+0.75%) |
Sep 24, 2013 | 65.50 | 66.32 | 64.86 | 65.87 | 7,463,707 | +0.65(+1.00%) |
Sep 23, 2013 | 65.30 | 65.83 | 65.21 | 65.21 | 7,303,256 | -0.30(-0.46%) |
Sep 20, 2013 | 66.74 | 66.89 | 65.51 | 65.51 | 11,437,531 | -1.01(-1.52%) |
Sep 19, 2013 | 66.56 | 67.23 | 66.47 | 66.53 | 8,006,723 | -0.12(-0.18%) |
Sep 18, 2013 | 65.66 | 67.04 | 65.14 | 66.65 | 8,990,729 | +0.91(+1.38%) |
Sep 17, 2013 | 65.15 | 66.10 | 64.93 | 65.74 | 8,099,216 | +0.55(+0.85%) |
Sep 16, 2013 | 65.61 | 65.48 | 64.88 | 65.18 | 5,840,531 | +0.21(+0.32%) |
Sep 13, 2013 | 64.79 | 65.12 | 64.50 | 64.97 | 5,171,566 | +0.10(+0.16%) |
Sep 12, 2013 | 65.07 | 65.32 | 64.44 | 64.87 | 7,819,069 | -0.35(-0.54%) |
Sep 11, 2013 | 65.04 | 65.27 | 64.58 | 65.22 | 7,220,107 | +0.11(+0.17%) |
Sep 10, 2013 | 64.55 | 65.11 | 64.03 | 65.11 | 13,688,934 | +0.34(+0.52%) |
Sep 09, 2013 | 63.82 | 65.00 | 63.82 | 64.77 | 7,867,448 | +0.98(+1.54%) |
Sep 06, 2013 | 63.48 | 64.38 | 62.73 | 63.79 | 12,169,891 | +0.69(+1.09%) |
Sep 05, 2013 | 62.36 | 63.35 | 62.19 | 63.10 | 11,457,568 | +1.02(+1.64%) |
Sep 04, 2013 | 61.52 | 62.55 | 61.33 | 62.08 | 7,340,867 | +0.33(+0.53%) |
Sep 03, 2013 | 61.21 | 62.06 | 61.20 | 61.75 | 7,052,618 | +1.11(+1.83%) |
Aug 30, 2013 | 61.11 | 61.14 | 60.45 | 60.64 | 5,949,561 | -0.26(-0.43%) |
Aug 29, 2013 | 61.73 | 61.88 | 60.81 | 60.90 | 6,341,604 | -0.81(-1.31%) |
Aug 28, 2013 | 60.75 | 62.20 | 60.64 | 61.71 | 7,358,759 | +1.13(+1.86%) |
Aug 27, 2013 | 60.53 | 61.30 | 60.40 | 60.58 | 5,924,089 | -0.54(-0.89%) |
Aug 26, 2013 | 61.08 | 61.59 | 61.01 | 61.13 | 6,255,673 | +0.17(+0.28%) |
Aug 23, 2013 | 61.58 | 61.58 | 60.72 | 60.96 | 6,865,776 | -0.40(-0.66%) |
Aug 22, 2013 | 60.28 | 61.68 | 60.09 | 61.36 | 6,034,268 | +1.61(+2.70%) |
Aug 21, 2013 | 59.90 | 60.40 | 59.71 | 59.75 | 5,514,743 | -0.43(-0.71%) |
Aug 20, 2013 | 60.06 | 60.59 | 59.82 | 60.17 | 4,885,396 | +0.16(+0.26%) |
Aug 19, 2013 | 60.65 | 61.13 | 59.93 | 60.02 | 6,246,941 | -1.13(-1.84%) |
Aug 16, 2013 | 61.14 | 61.45 | 60.99 | 61.14 | 6,370,627 | -0.05(-0.09%) |
Aug 15, 2013 | 60.92 | 61.44 | 60.81 | 61.20 | 6,158,375 | -0.13(-0.21%) |
Aug 14, 2013 | 61.43 | 61.76 | 61.20 | 61.32 | 5,756,734 | -0.04(-0.07%) |
Aug 13, 2013 | 60.21 | 61.58 | 60.14 | 61.37 | 9,754,408 | +1.47(+2.45%) |
Aug 12, 2013 | 59.73 | 60.23 | 59.56 | 59.90 | 6,681,081 | -0.18(-0.30%) |
Aug 09, 2013 | 60.56 | 60.85 | 59.90 | 60.08 | 6,060,543 | -0.55(-0.91%) |
Aug 08, 2013 | 60.88 | 61.23 | 60.55 | 60.63 | 5,346,890 | +0.13(+0.22%) |
Aug 07, 2013 | 60.93 | 61.05 | 60.02 | 60.49 | 9,504,329 | -0.87(-1.42%) |
Aug 06, 2013 | 61.75 | 61.92 | 61.28 | 61.37 | 6,966,070 | -0.50(-0.81%) |
Aug 05, 2013 | 61.85 | 61.96 | 61.17 | 61.87 | 5,407,756 | +0.00(+0.00%) |
Aug 02, 2013 | 62.31 | 62.39 | 61.61 | 61.87 | 7,882,781 | -0.49(-0.79%) |
Aug 01, 2013 | 61.46 | 62.47 | 61.46 | 62.36 | 9,385,946 | +1.66(+2.73%) |
Jul 31, 2013 | 61.20 | 61.30 | 60.54 | 60.70 | 6,745,282 | -0.07(-0.12%) |
Jul 30, 2013 | 60.81 | 61.11 | 60.64 | 60.78 | 6,890,134 | +0.21(+0.35%) |
Jul 29, 2013 | 60.54 | 60.84 | 60.31 | 60.57 | 6,521,232 | -0.57(-0.93%) |
Jul 26, 2013 | 61.40 | 61.40 | 60.57 | 61.14 | 6,756,049 | -0.49(-0.80%) |
Jul 25, 2013 | 61.59 | 62.16 | 61.22 | 61.63 | 7,821,994 | -0.21(-0.34%) |
Jul 24, 2013 | 62.49 | 62.55 | 61.45 | 61.84 | 7,205,577 | -0.54(-0.86%) |
Jul 23, 2013 | 62.59 | 63.05 | 62.25 | 62.37 | 9,200,986 | -0.18(-0.29%) |
Jul 22, 2013 | 61.73 | 63.46 | 61.76 | 62.55 | 15,003,621 | +0.80(+1.29%) |
Jul 19, 2013 | 60.61 | 62.36 | 60.37 | 61.76 | 23,362,466 | +3.18(+5.43%) |
Jul 18, 2013 | 58.04 | 58.85 | 58.04 | 58.58 | 8,228,432 | +0.70(+1.21%) |
Jul 17, 2013 | 57.29 | 58.05 | 57.29 | 57.87 | 8,933,974 | +0.76(+1.33%) |
Jul 16, 2013 | 57.61 | 57.87 | 56.68 | 57.11 | 8,089,552 | -0.37(-0.65%) |
Jul 15, 2013 | 57.35 | 57.70 | 57.01 | 57.49 | 5,263,015 | +0.13(+0.23%) |
Jul 12, 2013 | 57.04 | 57.38 | 56.98 | 57.35 | 5,718,578 | +0.16(+0.27%) |
Jul 11, 2013 | 57.53 | 57.63 | 56.73 | 57.19 | 6,551,333 | +0.34(+0.59%) |
Jul 10, 2013 | 57.00 | 57.13 | 56.69 | 56.86 | 6,155,371 | -0.27(-0.47%) |
Jul 09, 2013 | 56.15 | 57.31 | 55.82 | 57.13 | 9,600,367 | +1.31(+2.34%) |
Jul 08, 2013 | 55.69 | 56.14 | 55.46 | 55.82 | 7,312,649 | +0.52(+0.94%) |
Jul 05, 2013 | 54.80 | 55.52 | 54.47 | 55.30 | 5,351,472 | +0.81(+1.48%) |
Jul 03, 2013 | 54.10 | 54.59 | 53.62 | 54.49 | 4,223,216 | +0.30(+0.55%) |
Jul 02, 2013 | 54.72 | 54.72 | 53.93 | 54.19 | 6,607,823 | -0.13(-0.23%) |
Jul 01, 2013 | 53.88 | 54.74 | 53.70 | 54.32 | 8,619,818 | +0.84(+1.56%) |
Jun 28, 2013 | 53.60 | 53.95 | 53.44 | 53.49 | 10,050,751 | -0.20(-0.38%) |
Jun 27, 2013 | 53.83 | 54.14 | 53.63 | 53.69 | 7,973,237 | +0.09(+0.17%) |
Jun 26, 2013 | 54.20 | 54.28 | 53.45 | 53.60 | 6,966,604 | -0.21(-0.39%) |
Jun 25, 2013 | 53.77 | 54.48 | 53.64 | 53.81 | 8,970,205 | +0.63(+1.19%) |
Jun 24, 2013 | 53.62 | 53.72 | 52.43 | 53.17 | 10,697,235 | -1.19(-2.18%) |
Jun 21, 2013 | 54.32 | 54.58 | 53.60 | 54.36 | 13,111,058 | +0.52(+0.96%) |
Jun 20, 2013 | 54.19 | 54.33 | 53.59 | 53.84 | 11,949,198 | -0.94(-1.72%) |
Jun 19, 2013 | 55.43 | 55.82 | 54.78 | 54.78 | 8,484,097 | -0.57(-1.02%) |
Jun 18, 2013 | 54.62 | 55.68 | 54.53 | 55.35 | 7,615,843 | +0.79(+1.45%) |
Jun 17, 2013 | 54.04 | 54.81 | 54.04 | 54.56 | 7,203,632 | +1.12(+2.09%) |
Jun 14, 2013 | 54.12 | 54.25 | 53.40 | 53.44 | 6,617,440 | -0.64(-1.19%) |
Jun 13, 2013 | 53.07 | 54.16 | 52.99 | 54.08 | 9,111,032 | +1.13(+2.13%) |
Jun 12, 2013 | 53.84 | 53.88 | 52.90 | 52.96 | 8,381,932 | -0.37(-0.69%) |
Jun 11, 2013 | 54.02 | 54.19 | 53.22 | 53.32 | 11,485,853 | -1.39(-2.54%) |
Jun 10, 2013 | 55.31 | 55.52 | 54.57 | 54.71 | 8,392,116 | -0.47(-0.85%) |
Jun 07, 2013 | 55.26 | 55.49 | 54.70 | 55.18 | 8,982,802 | +0.47(+0.86%) |
Jun 06, 2013 | 53.83 | 54.71 | 53.59 | 54.71 | 9,769,804 | +0.84(+1.55%) |
Jun 05, 2013 | 54.19 | 54.57 | 53.81 | 53.87 | 10,047,694 | -0.50(-0.92%) |
Jun 04, 2013 | 54.59 | 54.90 | 54.16 | 54.37 | 12,662,244 | -0.30(-0.55%) |
Jun 03, 2013 | 54.63 | 54.88 | 54.29 | 54.67 | 10,941,502 | +0.40(+0.73%) |
May 31, 2013 | 55.29 | 55.37 | 54.27 | 54.27 | 10,630,633 | -1.32(-2.38%) |
May 30, 2013 | 55.43 | 55.89 | 54.96 | 55.60 | 7,733,449 | -0.13(-0.23%) |
May 29, 2013 | 55.60 | 55.98 | 55.20 | 55.72 | 6,579,714 | -0.31(-0.56%) |
May 28, 2013 | 56.39 | 56.61 | 55.92 | 56.04 | 9,014,902 | +0.55(+0.99%) |
May 24, 2013 | 55.49 | 55.65 | 54.74 | 55.49 | 8,923,841 | -0.54(-0.96%) |
May 23, 2013 | 55.32 | 56.07 | 54.86 | 56.02 | 9,032,553 | -0.15(-0.26%) |
May 22, 2013 | 57.19 | 57.81 | 55.82 | 56.17 | 12,429,863 | -1.11(-1.95%) |
May 21, 2013 | 57.51 | 57.85 | 56.98 | 57.28 | 8,524,131 | -0.25(-0.44%) |
May 20, 2013 | 56.15 | 57.59 | 56.05 | 57.54 | 13,375,669 | +1.25(+2.22%) |
May 17, 2013 | 56.41 | 56.61 | 55.65 | 56.29 | 12,830,120 | +0.35(+0.62%) |
May 16, 2013 | 56.30 | 56.61 | 55.79 | 55.94 | 8,344,750 | -0.30(-0.54%) |
May 15, 2013 | 56.18 | 56.65 | 55.71 | 56.24 | 12,680,578 | -1.01(-1.77%) |
May 13, 2013 | 57.03 | 57.53 | 56.93 | 57.25 | 10,907,421 | +0.16(+0.29%) |
May 10, 2013 | 57.18 | 57.25 | 56.36 | 57.09 | 8,520,059 | -0.32(-0.56%) |
May 09, 2013 | 57.58 | 57.72 | 57.03 | 57.41 | 5,897,138 | -0.25(-0.44%) |
May 08, 2013 | 57.13 | 57.74 | 56.88 | 57.66 | 6,427,956 | +0.52(+0.91%) |
May 07, 2013 | 56.92 | 57.56 | 56.79 | 57.14 | 7,893,069 | +0.54(+0.96%) |
May 06, 2013 | 56.27 | 56.79 | 56.10 | 56.60 | 6,057,430 | +0.33(+0.58%) |
May 03, 2013 | 55.77 | 56.48 | 55.18 | 56.27 | 8,860,051 | +1.09(+1.98%) |
May 02, 2013 | 54.86 | 55.43 | 54.59 | 55.18 | 6,245,909 | +0.34(+0.62%) |
May 01, 2013 | 54.94 | 55.13 | 54.50 | 54.84 | 8,862,533 | -0.48(-0.86%) |
Apr 30, 2013 | 55.12 | 55.46 | 54.50 | 55.31 | 9,948,327 | +0.30(+0.54%) |
Apr 29, 2013 | 54.67 | 55.20 | 54.21 | 55.02 | 7,013,479 | +0.51(+0.94%) |
Apr 26, 2013 | 54.49 | 54.82 | 54.48 | 54.50 | 7,092,277 | -0.07(-0.14%) |
Apr 25, 2013 | 54.44 | 55.05 | 54.10 | 54.58 | 9,903,802 | +0.20(+0.37%) |
Apr 24, 2013 | 53.81 | 54.78 | 53.55 | 54.38 | 11,829,128 | +0.91(+1.71%) |
Apr 23, 2013 | 53.24 | 53.50 | 52.64 | 53.46 | 9,583,980 | +0.53(+1.00%) |
Apr 22, 2013 | 52.77 | 53.19 | 51.84 | 52.94 | 12,321,909 | +0.95(+1.83%) |
Apr 19, 2013 | 54.77 | 54.77 | 51.34 | 51.99 | 18,802,078 | -0.78(-1.48%) |
Apr 18, 2013 | 53.06 | 53.26 | 52.16 | 52.77 | 11,094,799 | +0.02(+0.04%) |
Apr 17, 2013 | 53.80 | 53.80 | 52.17 | 52.74 | 13,814,300 | -1.72(-3.17%) |
Apr 16, 2013 | 54.07 | 54.58 | 53.33 | 54.47 | 10,485,507 | +1.04(+1.95%) |
Apr 15, 2013 | 55.45 | 55.45 | 53.21 | 53.43 | 15,523,478 | -2.80(-4.98%) |
Apr 12, 2013 | 56.94 | 57.04 | 55.66 | 56.23 | 9,197,109 | -1.10(-1.92%) |
Apr 11, 2013 | 57.37 | 57.64 | 56.87 | 57.33 | 6,859,468 | +0.11(+0.19%) |
Apr 10, 2013 | 56.09 | 57.45 | 56.07 | 57.22 | 9,699,524 | +1.16(+2.07%) |
Apr 09, 2013 | 55.82 | 56.32 | 55.39 | 56.06 | 5,447,042 | +0.35(+0.63%) |
Apr 08, 2013 | 55.22 | 55.81 | 55.07 | 55.71 | 5,212,932 | +0.45(+0.82%) |
Apr 05, 2013 | 54.32 | 55.36 | 54.03 | 55.26 | 6,497,999 | +0.30(+0.55%) |
Apr 04, 2013 | 54.93 | 55.23 | 54.56 | 54.95 | 7,343,129 | -0.05(-0.09%) |
Apr 03, 2013 | 55.60 | 55.85 | 54.63 | 55.00 | 12,235,594 | -0.59(-1.07%) |
Apr 02, 2013 | 55.35 | 55.91 | 55.00 | 55.60 | 9,819,804 | +0.59(+1.07%) |
Apr 01, 2013 | 55.80 | 55.91 | 54.52 | 55.01 | 7,449,732 | -0.65(-1.16%) |
Mar 28, 2013 | 55.72 | 56.21 | 55.37 | 55.66 | 9,782,327 | -0.16(-0.28%) |
Mar 27, 2013 | 54.91 | 55.94 | 54.66 | 55.81 | 7,579,792 | +0.51(+0.91%) |
Mar 26, 2013 | 55.30 | 55.38 | 54.87 | 55.31 | 8,320,713 | +0.42(+0.76%) |
Mar 25, 2013 | 55.53 | 55.70 | 54.52 | 54.89 | 8,019,637 | -0.38(-0.69%) |
Mar 22, 2013 | 54.88 | 55.29 | 54.67 | 55.27 | 8,615,107 | +0.69(+1.27%) |
Mar 21, 2013 | 54.49 | 55.00 | 54.44 | 54.58 | 9,007,143 | -0.26(-0.47%) |
Mar 20, 2013 | 55.13 | 55.18 | 54.56 | 54.84 | 12,020,467 | -0.14(-0.26%) |
Mar 19, 2013 | 56.95 | 56.95 | 54.26 | 54.98 | 19,365,560 | -1.75(-3.09%) |
Mar 18, 2013 | 57.47 | 57.81 | 56.56 | 56.73 | 12,572,739 | -2.27(-3.85%) |
Mar 15, 2013 | 58.32 | 59.26 | 58.32 | 59.01 | 10,863,374 | +0.48(+0.83%) |
Mar 14, 2013 | 57.85 | 58.66 | 57.66 | 58.53 | 7,581,740 | +1.01(+1.76%) |
Mar 13, 2013 | 57.75 | 57.84 | 57.40 | 57.51 | 5,038,459 | -0.04(-0.06%) |
Mar 12, 2013 | 57.95 | 58.24 | 57.23 | 57.55 | 7,460,157 | -0.25(-0.44%) |
Mar 11, 2013 | 57.65 | 57.86 | 57.31 | 57.80 | 5,891,411 | -0.13(-0.23%) |
Mar 08, 2013 | 57.98 | 58.30 | 57.40 | 57.94 | 5,269,942 | +0.10(+0.18%) |
Mar 07, 2013 | 57.37 | 57.97 | 57.30 | 57.83 | 4,872,630 | +0.49(+0.86%) |
Mar 06, 2013 | 57.63 | 57.80 | 56.82 | 57.34 | 6,255,298 | +0.16(+0.27%) |
Mar 05, 2013 | 57.40 | 57.67 | 56.69 | 57.19 | 12,053,621 | +0.33(+0.59%) |
Mar 04, 2013 | 57.59 | 57.66 | 56.27 | 56.85 | 6,830,966 | -0.85(-1.47%) |
Mar 01, 2013 | 57.49 | 57.91 | 57.17 | 57.70 | 6,586,605 | -0.16(-0.27%) |
Feb 28, 2013 | 57.95 | 58.40 | 57.57 | 57.86 | 7,262,012 | -0.04(-0.06%) |
Feb 27, 2013 | 56.64 | 58.10 | 56.47 | 57.89 | 6,627,515 | +1.17(+2.06%) |
Feb 26, 2013 | 56.73 | 57.05 | 55.73 | 56.73 | 8,754,529 | +0.37(+0.66%) |
Feb 25, 2013 | 58.24 | 58.67 | 56.29 | 56.36 | 8,267,422 | -1.46(-2.52%) |
Feb 22, 2013 | 57.92 | 58.08 | 57.13 | 57.81 | 5,496,680 | +0.27(+0.47%) |
Feb 21, 2013 | 57.95 | 57.95 | 56.89 | 57.54 | 7,781,292 | -0.82(-1.40%) |
Feb 20, 2013 | 59.51 | 59.60 | 58.32 | 58.36 | 8,605,500 | -1.09(-1.83%) |
Feb 19, 2013 | 59.52 | 59.86 | 59.16 | 59.45 | 6,860,193 | -0.03(-0.05%) |
Feb 15, 2013 | 60.22 | 60.36 | 59.08 | 59.48 | 11,782,080 | -0.90(-1.50%) |
Feb 14, 2013 | 58.12 | 60.71 | 57.85 | 60.38 | 15,792,599 | +2.17(+3.73%) |
Feb 13, 2013 | 58.11 | 58.29 | 57.93 | 58.21 | 4,797,813 | +0.07(+0.13%) |
Feb 12, 2013 | 58.12 | 58.23 | 57.76 | 58.14 | 6,276,143 | +0.44(+0.77%) |
Feb 11, 2013 | 58.16 | 58.38 | 57.61 | 57.69 | 6,463,194 | -0.84(-1.44%) |
Feb 08, 2013 | 57.92 | 58.54 | 57.84 | 58.54 | 6,257,561 | +0.79(+1.37%) |
Feb 07, 2013 | 58.38 | 58.64 | 57.61 | 57.75 | 8,241,208 | -0.54(-0.93%) |
Feb 06, 2013 | 58.80 | 58.91 | 57.57 | 58.29 | 9,632,343 | -0.53(-0.91%) |
Feb 04, 2013 | 58.57 | 59.12 | 58.40 | 58.82 | 8,942,830 | -0.19(-0.31%) |
Feb 01, 2013 | 58.44 | 59.10 | 58.04 | 59.00 | 8,408,677 | +1.22(+2.11%) |
Jan 31, 2013 | 58.07 | 58.33 | 57.41 | 57.78 | 7,769,737 | -0.41(-0.70%) |
Jan 30, 2013 | 59.10 | 59.15 | 58.09 | 58.19 | 11,879,805 | -1.00(-1.69%) |
Jan 29, 2013 | 58.52 | 59.22 | 58.32 | 59.19 | 8,493,358 | +0.50(+0.85%) |
Jan 28, 2013 | 59.03 | 59.09 | 58.56 | 58.69 | 9,661,511 | -0.17(-0.29%) |
Jan 25, 2013 | 58.21 | 59.08 | 57.82 | 58.86 | 10,577,352 | +1.10(+1.91%) |
Jan 24, 2013 | 57.86 | 58.39 | 57.57 | 57.76 | 9,680,895 | -0.11(-0.19%) |
Jan 23, 2013 | 57.59 | 58.20 | 57.27 | 57.87 | 10,207,284 | +0.13(+0.22%) |
Jan 22, 2013 | 56.69 | 57.78 | 56.69 | 57.75 | 13,014,196 | +1.11(+1.96%) |
Jan 18, 2013 | 54.75 | 56.81 | 54.41 | 56.64 | 19,224,702 | +2.32(+4.27%) |
Jan 17, 2013 | 54.38 | 54.76 | 53.70 | 54.32 | 8,782,368 | +0.11(+0.20%) |
Jan 16, 2013 | 53.70 | 54.51 | 53.70 | 54.21 | 6,688,758 | +0.47(+0.87%) |
Jan 15, 2013 | 53.65 | 53.94 | 53.46 | 53.74 | 5,789,078 | -0.13(-0.25%) |
Jan 14, 2013 | 54.33 | 54.61 | 53.70 | 53.87 | 5,580,912 | -0.73(-1.33%) |
Jan 11, 2013 | 54.19 | 54.64 | 54.09 | 54.60 | 5,539,978 | +0.37(+0.68%) |
Jan 10, 2013 | 53.82 | 54.23 | 53.70 | 54.23 | 7,552,050 | +0.78(+1.45%) |
Jan 09, 2013 | 53.87 | 54.02 | 53.31 | 53.45 | 6,249,134 | -0.23(-0.43%) |
Jan 08, 2013 | 53.26 | 53.75 | 52.93 | 53.68 | 6,864,116 | +0.22(+0.42%) |
Jan 07, 2013 | 52.96 | 53.47 | 52.87 | 53.46 | 5,543,990 | +0.15(+0.28%) |
Jan 04, 2013 | 52.81 | 53.47 | 52.59 | 53.31 | 6,977,005 | +0.81(+1.54%) |
Jan 03, 2013 | 52.75 | 53.30 | 52.31 | 52.50 | 8,189,481 | -0.36(-0.67%) |