Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.59 | 61.77 | 61.15 | 61.41 | 1,249,979 | -0.07(-0.12%) |
Oct 30, 2013 | 62.01 | 62.16 | 61.26 | 61.48 | 1,009,170 | -0.55(-0.88%) |
Oct 29, 2013 | 62.04 | 62.37 | 61.81 | 62.03 | 1,259,097 | -0.11(-0.18%) |
Oct 28, 2013 | 61.92 | 62.36 | 61.61 | 62.14 | 1,795,107 | +0.54(+0.87%) |
Oct 25, 2013 | 60.03 | 61.81 | 59.74 | 61.60 | 2,742,199 | +1.70(+2.85%) |
Oct 24, 2013 | 60.26 | 61.16 | 59.41 | 59.90 | 2,537,484 | -0.65(-1.07%) |
Oct 23, 2013 | 60.32 | 60.85 | 59.85 | 60.55 | 1,838,247 | +0.26(+0.43%) |
Oct 22, 2013 | 58.24 | 60.56 | 58.09 | 60.29 | 2,676,266 | -0.51(-0.84%) |
Oct 21, 2013 | 61.01 | 61.34 | 60.69 | 60.80 | 1,997,822 | +0.39(+0.64%) |
Oct 18, 2013 | 60.50 | 60.82 | 59.99 | 60.41 | 1,310,789 | -0.18(-0.30%) |
Oct 17, 2013 | 59.23 | 60.59 | 59.23 | 60.59 | 1,169,721 | +1.08(+1.82%) |
Oct 16, 2013 | 59.07 | 59.61 | 58.77 | 59.50 | 1,205,207 | +0.68(+1.16%) |
Oct 15, 2013 | 58.52 | 58.96 | 58.39 | 58.82 | 561,982 | +0.06(+0.10%) |
Oct 14, 2013 | 58.56 | 58.91 | 58.51 | 58.76 | 380,255 | -0.20(-0.34%) |
Oct 11, 2013 | 58.59 | 59.07 | 58.55 | 58.96 | 648,731 | +0.34(+0.57%) |
Oct 10, 2013 | 58.57 | 58.96 | 58.41 | 58.63 | 553,769 | +0.52(+0.89%) |
Oct 09, 2013 | 58.34 | 59.03 | 57.94 | 58.11 | 1,053,689 | -0.58(-0.99%) |
Oct 08, 2013 | 58.53 | 59.00 | 58.34 | 58.69 | 1,061,748 | +0.14(+0.24%) |
Oct 07, 2013 | 58.16 | 58.81 | 58.04 | 58.55 | 934,780 | +0.04(+0.06%) |
Oct 04, 2013 | 57.86 | 58.99 | 57.84 | 58.52 | 863,948 | +0.46(+0.80%) |
Oct 03, 2013 | 57.91 | 58.21 | 57.35 | 58.05 | 1,111,732 | -0.10(-0.17%) |
Oct 02, 2013 | 57.03 | 58.17 | 56.54 | 58.15 | 1,119,842 | +1.24(+2.18%) |
Oct 01, 2013 | 56.63 | 57.09 | 56.32 | 56.91 | 828,369 | +0.15(+0.26%) |
Sep 30, 2013 | 56.53 | 56.83 | 56.38 | 56.76 | 956,354 | -0.22(-0.39%) |
Sep 27, 2013 | 57.04 | 57.17 | 56.50 | 56.98 | 1,721,265 | -0.33(-0.57%) |
Sep 26, 2013 | 57.77 | 58.35 | 57.29 | 57.31 | 1,050,280 | -0.48(-0.83%) |
Sep 25, 2013 | 57.94 | 57.94 | 57.56 | 57.79 | 557,971 | -0.04(-0.06%) |
Sep 24, 2013 | 57.77 | 58.30 | 57.77 | 57.83 | 773,783 | -0.02(-0.03%) |
Sep 23, 2013 | 58.22 | 58.46 | 57.72 | 57.84 | 841,557 | -0.55(-0.95%) |
Sep 20, 2013 | 58.35 | 59.03 | 58.28 | 58.40 | 1,355,420 | -0.25(-0.43%) |
Sep 19, 2013 | 59.33 | 59.36 | 58.53 | 58.65 | 584,247 | -0.53(-0.90%) |
Sep 18, 2013 | 58.95 | 59.33 | 58.61 | 59.18 | 824,501 | +0.04(+0.06%) |
Sep 17, 2013 | 58.73 | 59.19 | 58.66 | 59.14 | 772,339 | +0.41(+0.70%) |
Sep 16, 2013 | 58.58 | 59.07 | 58.23 | 58.73 | 873,374 | +0.50(+0.86%) |
Sep 13, 2013 | 57.53 | 58.31 | 57.24 | 58.23 | 713,972 | +0.51(+0.88%) |
Sep 12, 2013 | 57.81 | 57.90 | 57.46 | 57.72 | 477,337 | -0.06(-0.10%) |
Sep 11, 2013 | 57.14 | 57.79 | 56.82 | 57.78 | 812,206 | +0.55(+0.95%) |
Sep 10, 2013 | 57.87 | 57.98 | 57.02 | 57.24 | 1,313,104 | -0.39(-0.67%) |
Sep 09, 2013 | 57.45 | 57.77 | 57.15 | 57.63 | 590,883 | +0.50(+0.88%) |
Sep 06, 2013 | 57.31 | 57.84 | 57.12 | 57.12 | 709,070 | -0.14(-0.25%) |
Sep 05, 2013 | 56.94 | 57.31 | 56.52 | 57.27 | 537,580 | +0.24(+0.42%) |
Sep 04, 2013 | 57.01 | 57.20 | 56.46 | 57.03 | 736,914 | -0.03(-0.05%) |
Sep 03, 2013 | 56.94 | 57.47 | 56.86 | 57.06 | 716,147 | +0.40(+0.70%) |
Aug 30, 2013 | 56.41 | 56.72 | 56.25 | 56.66 | 503,776 | +0.39(+0.69%) |
Aug 29, 2013 | 55.85 | 56.58 | 55.85 | 56.27 | 599,656 | +0.30(+0.53%) |
Aug 28, 2013 | 56.36 | 56.67 | 55.93 | 55.97 | 859,061 | -0.54(-0.95%) |
Aug 27, 2013 | 56.07 | 56.89 | 56.01 | 56.51 | 704,772 | +0.12(+0.21%) |
Aug 26, 2013 | 57.63 | 57.69 | 56.30 | 56.39 | 1,263,496 | -0.96(-1.68%) |
Aug 23, 2013 | 57.20 | 57.86 | 57.09 | 57.36 | 567,727 | +0.13(+0.24%) |
Aug 22, 2013 | 57.27 | 57.65 | 56.96 | 57.22 | 621,699 | +0.54(+0.95%) |
Aug 21, 2013 | 56.57 | 56.95 | 56.54 | 56.68 | 753,452 | -0.02(-0.03%) |
Aug 20, 2013 | 56.47 | 56.98 | 56.39 | 56.70 | 848,520 | +0.10(+0.19%) |
Aug 19, 2013 | 56.83 | 57.43 | 56.58 | 56.59 | 757,250 | -0.43(-0.75%) |
Aug 16, 2013 | 56.83 | 57.32 | 56.34 | 57.02 | 789,154 | +0.22(+0.39%) |
Aug 15, 2013 | 58.09 | 58.71 | 56.77 | 56.80 | 1,234,217 | -1.47(-2.52%) |
Aug 14, 2013 | 57.90 | 58.65 | 57.90 | 58.26 | 866,891 | +0.28(+0.48%) |
Aug 13, 2013 | 57.46 | 58.20 | 57.45 | 57.99 | 831,344 | +0.48(+0.84%) |
Aug 12, 2013 | 57.38 | 57.76 | 57.24 | 57.50 | 632,321 | +0.06(+0.10%) |
Aug 09, 2013 | 57.38 | 57.79 | 57.23 | 57.44 | 1,006,820 | -0.13(-0.22%) |
Aug 08, 2013 | 57.41 | 57.88 | 56.74 | 57.57 | 836,764 | +0.25(+0.43%) |
Aug 07, 2013 | 56.97 | 57.43 | 56.74 | 57.32 | 832,863 | +0.39(+0.68%) |
Aug 06, 2013 | 57.12 | 57.44 | 56.66 | 56.94 | 974,965 | -0.24(-0.42%) |
Aug 05, 2013 | 57.14 | 57.23 | 56.86 | 57.18 | 603,743 | +0.07(+0.12%) |
Aug 02, 2013 | 57.05 | 57.11 | 56.56 | 57.11 | 587,649 | +0.13(+0.22%) |
Aug 01, 2013 | 56.89 | 57.32 | 56.67 | 56.98 | 898,016 | +0.37(+0.66%) |
Jul 31, 2013 | 57.12 | 57.68 | 56.61 | 56.61 | 1,361,279 | -0.31(-0.55%) |
Jul 30, 2013 | 55.63 | 57.12 | 55.63 | 56.92 | 1,762,909 | +1.22(+2.19%) |
Jul 29, 2013 | 55.69 | 56.24 | 55.60 | 55.70 | 878,485 | +0.02(+0.04%) |
Jul 26, 2013 | 55.31 | 56.33 | 54.94 | 55.68 | 1,900,084 | +0.17(+0.31%) |
Jul 25, 2013 | 51.79 | 55.57 | 50.96 | 55.51 | 3,358,218 | +0.23(+0.42%) |
Jul 24, 2013 | 54.85 | 55.40 | 54.57 | 55.28 | 1,296,228 | +0.50(+0.91%) |
Jul 23, 2013 | 55.02 | 55.03 | 54.73 | 54.78 | 671,180 | -0.07(-0.14%) |
Jul 22, 2013 | 54.91 | 55.08 | 54.76 | 54.85 | 1,016,464 | -0.02(-0.04%) |
Jul 19, 2013 | 54.71 | 55.11 | 54.43 | 54.87 | 635,451 | -0.04(-0.08%) |
Jul 18, 2013 | 54.76 | 54.99 | 54.64 | 54.92 | 594,223 | +0.29(+0.53%) |
Jul 17, 2013 | 54.67 | 55.02 | 54.55 | 54.63 | 741,552 | -0.07(-0.14%) |
Jul 16, 2013 | 54.89 | 55.03 | 54.32 | 54.70 | 829,303 | -0.17(-0.31%) |
Jul 15, 2013 | 55.22 | 55.43 | 54.68 | 54.87 | 1,028,893 | -0.41(-0.74%) |
Jul 12, 2013 | 55.28 | 55.34 | 54.82 | 55.28 | 685,643 | +0.01(+0.01%) |
Jul 11, 2013 | 55.19 | 55.66 | 55.07 | 55.28 | 1,165,020 | +0.08(+0.15%) |
Jul 10, 2013 | 54.90 | 55.29 | 54.45 | 55.19 | 894,827 | +0.29(+0.53%) |
Jul 09, 2013 | 54.20 | 55.30 | 53.91 | 54.90 | 1,568,452 | +1.00(+1.85%) |
Jul 08, 2013 | 53.32 | 54.11 | 53.22 | 53.91 | 762,306 | +0.77(+1.44%) |
Jul 05, 2013 | 54.02 | 54.02 | 52.86 | 53.14 | 911,740 | -0.34(-0.63%) |
Jul 03, 2013 | 52.95 | 53.49 | 52.78 | 53.47 | 618,789 | +0.33(+0.62%) |
Jul 02, 2013 | 53.52 | 53.79 | 52.95 | 53.15 | 761,404 | -0.31(-0.59%) |
Jul 01, 2013 | 52.71 | 53.67 | 52.51 | 53.46 | 787,741 | +0.75(+1.43%) |
Jun 28, 2013 | 52.87 | 52.97 | 52.43 | 52.71 | 1,208,190 | -0.21(-0.39%) |
Jun 27, 2013 | 52.45 | 52.99 | 52.31 | 52.92 | 618,756 | +0.60(+1.14%) |
Jun 26, 2013 | 51.94 | 52.45 | 51.75 | 52.32 | 719,377 | +0.69(+1.34%) |
Jun 25, 2013 | 51.67 | 51.86 | 51.34 | 51.63 | 1,182,293 | +0.24(+0.46%) |
Jun 24, 2013 | 51.82 | 51.98 | 51.15 | 51.39 | 1,842,121 | -0.89(-1.70%) |
Jun 21, 2013 | 52.59 | 52.62 | 52.07 | 52.27 | 1,778,500 | -0.12(-0.23%) |
Jun 20, 2013 | 52.53 | 52.75 | 52.33 | 52.39 | 1,436,874 | -0.47(-0.89%) |
Jun 19, 2013 | 53.47 | 53.61 | 52.85 | 52.86 | 947,765 | -0.63(-1.17%) |
Jun 18, 2013 | 52.88 | 53.80 | 52.88 | 53.49 | 884,856 | +0.51(+0.96%) |
Jun 17, 2013 | 52.90 | 53.20 | 52.36 | 52.98 | 925,632 | +0.15(+0.28%) |
Jun 14, 2013 | 53.64 | 53.70 | 52.45 | 52.83 | 926,310 | -0.67(-1.25%) |
Jun 13, 2013 | 52.83 | 53.70 | 52.30 | 53.50 | 1,378,250 | +0.92(+1.76%) |
Jun 12, 2013 | 53.07 | 53.42 | 52.56 | 52.58 | 1,909,861 | +0.31(+0.60%) |
Jun 11, 2013 | 52.01 | 52.34 | 51.67 | 52.27 | 746,477 | +0.12(+0.23%) |
Jun 10, 2013 | 51.81 | 52.19 | 51.53 | 52.15 | 639,680 | +0.39(+0.76%) |
Jun 07, 2013 | 51.41 | 51.83 | 51.41 | 51.75 | 515,689 | +0.41(+0.80%) |
Jun 06, 2013 | 51.22 | 51.39 | 50.78 | 51.34 | 816,876 | +0.16(+0.31%) |
Jun 05, 2013 | 51.73 | 51.73 | 51.14 | 51.19 | 1,168,237 | -0.57(-1.11%) |
Jun 04, 2013 | 52.09 | 52.15 | 51.61 | 51.76 | 1,117,899 | -0.28(-0.53%) |
Jun 03, 2013 | 51.79 | 52.08 | 51.50 | 52.04 | 986,744 | +0.20(+0.39%) |
May 31, 2013 | 52.95 | 53.10 | 51.84 | 51.84 | 1,539,712 | -1.24(-2.34%) |
May 30, 2013 | 53.30 | 53.37 | 52.89 | 53.08 | 1,042,373 | -0.01(-0.03%) |
May 29, 2013 | 52.82 | 53.39 | 52.36 | 53.09 | 1,140,429 | +0.44(+0.83%) |
May 28, 2013 | 52.95 | 53.12 | 52.32 | 52.65 | 840,175 | +0.01(+0.01%) |
May 24, 2013 | 52.81 | 52.85 | 52.37 | 52.65 | 838,251 | -0.28(-0.53%) |
May 23, 2013 | 52.51 | 53.15 | 52.21 | 52.93 | 1,156,975 | -0.47(-0.88%) |
May 22, 2013 | 53.46 | 54.06 | 53.19 | 53.40 | 1,193,378 | -0.10(-0.18%) |
May 21, 2013 | 53.28 | 53.70 | 53.22 | 53.50 | 865,622 | +0.16(+0.29%) |
May 20, 2013 | 53.38 | 53.79 | 53.24 | 53.34 | 1,202,393 | -0.34(-0.62%) |
May 17, 2013 | 53.29 | 53.69 | 53.10 | 53.68 | 1,017,682 | +0.42(+0.80%) |
May 16, 2013 | 53.62 | 54.00 | 53.10 | 53.25 | 1,441,297 | -0.57(-1.05%) |
May 15, 2013 | 53.15 | 54.03 | 52.90 | 53.82 | 2,200,380 | +0.75(+1.41%) |
May 13, 2013 | 53.63 | 53.67 | 52.72 | 53.07 | 1,397,753 | -0.68(-1.27%) |
May 10, 2013 | 53.79 | 53.95 | 53.42 | 53.75 | 783,670 | +0.15(+0.28%) |
May 09, 2013 | 54.05 | 54.09 | 53.49 | 53.60 | 1,253,905 | -0.27(-0.50%) |
May 08, 2013 | 52.95 | 53.90 | 52.92 | 53.87 | 1,090,746 | +0.81(+1.52%) |
May 07, 2013 | 52.92 | 53.56 | 52.90 | 53.06 | 1,713,194 | +0.14(+0.27%) |
May 06, 2013 | 52.69 | 52.96 | 52.30 | 52.92 | 816,307 | +0.14(+0.27%) |
May 03, 2013 | 52.54 | 53.01 | 52.10 | 52.78 | 1,193,720 | +0.50(+0.97%) |
May 02, 2013 | 52.60 | 52.73 | 52.13 | 52.27 | 1,245,352 | -0.33(-0.63%) |
May 01, 2013 | 53.49 | 53.49 | 52.41 | 52.61 | 1,074,247 | -0.97(-1.81%) |
Apr 30, 2013 | 53.65 | 53.71 | 53.04 | 53.58 | 1,459,158 | +0.30(+0.56%) |
Apr 29, 2013 | 53.05 | 53.61 | 52.89 | 53.28 | 1,164,903 | +0.22(+0.41%) |
Apr 26, 2013 | 54.06 | 54.14 | 52.98 | 53.07 | 1,822,626 | -1.08(-1.99%) |
Apr 25, 2013 | 51.95 | 54.57 | 51.85 | 54.14 | 4,199,106 | +3.47(+6.84%) |
Apr 24, 2013 | 51.21 | 51.61 | 50.48 | 50.68 | 2,735,477 | -0.43(-0.84%) |
Apr 23, 2013 | 50.57 | 51.15 | 50.41 | 51.11 | 1,612,020 | +0.77(+1.53%) |
Apr 22, 2013 | 50.54 | 50.57 | 49.86 | 50.34 | 1,196,169 | -0.31(-0.62%) |
Apr 19, 2013 | 50.24 | 50.89 | 50.11 | 50.65 | 1,430,433 | +0.75(+1.50%) |
Apr 18, 2013 | 49.34 | 50.05 | 48.96 | 49.90 | 1,631,787 | +0.55(+1.11%) |
Apr 17, 2013 | 48.80 | 49.42 | 48.78 | 49.35 | 1,984,139 | +0.08(+0.17%) |
Apr 16, 2013 | 49.68 | 49.98 | 48.99 | 49.27 | 2,468,708 | -0.28(-0.57%) |
Apr 15, 2013 | 50.85 | 51.00 | 49.44 | 49.55 | 2,118,657 | -1.83(-3.55%) |
Apr 12, 2013 | 50.08 | 51.39 | 49.61 | 51.38 | 3,869,129 | +1.20(+2.40%) |
Apr 11, 2013 | 50.38 | 50.68 | 49.93 | 50.17 | 1,941,065 | -0.21(-0.41%) |
Apr 10, 2013 | 50.87 | 51.12 | 50.31 | 50.38 | 2,963,960 | -0.41(-0.80%) |
Apr 09, 2013 | 51.64 | 51.69 | 50.74 | 50.79 | 2,438,757 | -0.77(-1.50%) |
Apr 08, 2013 | 51.59 | 51.88 | 51.39 | 51.56 | 1,787,642 | +0.06(+0.12%) |
Apr 05, 2013 | 51.83 | 52.15 | 51.41 | 51.50 | 1,733,268 | -0.81(-1.55%) |
Apr 04, 2013 | 52.31 | 52.78 | 51.96 | 52.31 | 1,331,715 | -0.04(-0.08%) |
Apr 03, 2013 | 53.80 | 53.83 | 52.18 | 52.35 | 2,489,858 | -1.48(-2.74%) |
Apr 02, 2013 | 54.60 | 54.75 | 53.65 | 53.83 | 1,249,936 | -0.71(-1.31%) |
Apr 01, 2013 | 54.89 | 54.94 | 54.35 | 54.54 | 623,493 | -0.24(-0.43%) |
Mar 28, 2013 | 54.74 | 54.94 | 54.54 | 54.78 | 1,300,162 | +0.13(+0.23%) |
Mar 27, 2013 | 54.22 | 54.66 | 54.02 | 54.66 | 1,155,520 | +0.31(+0.57%) |
Mar 26, 2013 | 54.45 | 54.57 | 54.20 | 54.34 | 1,275,531 | -0.03(-0.05%) |
Mar 25, 2013 | 55.01 | 55.32 | 54.29 | 54.37 | 1,061,493 | -0.30(-0.56%) |
Mar 22, 2013 | 54.83 | 54.94 | 54.44 | 54.68 | 1,197,414 | +0.03(+0.05%) |
Mar 21, 2013 | 55.63 | 55.63 | 54.60 | 54.65 | 1,513,959 | -1.12(-2.01%) |
Mar 20, 2013 | 56.01 | 56.04 | 55.52 | 55.77 | 698,896 | -0.09(-0.16%) |
Mar 19, 2013 | 55.95 | 56.06 | 55.41 | 55.86 | 740,228 | -0.07(-0.13%) |
Mar 18, 2013 | 56.24 | 56.24 | 55.69 | 55.93 | 648,790 | -0.64(-1.13%) |
Mar 15, 2013 | 56.32 | 56.61 | 56.03 | 56.57 | 2,687,704 | +0.15(+0.26%) |
Mar 14, 2013 | 56.04 | 56.74 | 55.79 | 56.42 | 1,016,420 | +0.35(+0.62%) |
Mar 13, 2013 | 56.02 | 56.27 | 55.70 | 56.07 | 1,441,721 | +0.21(+0.37%) |
Mar 12, 2013 | 55.61 | 56.01 | 55.33 | 55.86 | 910,640 | +0.27(+0.49%) |
Mar 11, 2013 | 55.69 | 55.92 | 55.32 | 55.59 | 893,224 | -0.36(-0.64%) |
Mar 08, 2013 | 55.96 | 56.05 | 55.65 | 55.95 | 1,136,381 | +0.24(+0.44%) |
Mar 07, 2013 | 56.15 | 56.16 | 55.63 | 55.70 | 785,579 | -0.24(-0.42%) |
Mar 06, 2013 | 55.40 | 56.06 | 55.09 | 55.94 | 1,383,082 | +0.59(+1.06%) |
Mar 05, 2013 | 54.77 | 55.63 | 54.67 | 55.35 | 1,290,895 | +0.79(+1.46%) |
Mar 04, 2013 | 54.05 | 54.56 | 53.88 | 54.56 | 1,178,400 | +0.28(+0.52%) |
Mar 01, 2013 | 54.43 | 54.50 | 53.79 | 54.28 | 1,957,814 | -0.71(-1.30%) |
Feb 28, 2013 | 54.79 | 55.16 | 54.72 | 54.99 | 1,397,003 | +0.16(+0.30%) |
Feb 27, 2013 | 53.79 | 54.86 | 53.79 | 54.83 | 1,687,390 | +0.82(+1.53%) |
Feb 26, 2013 | 54.14 | 54.16 | 53.49 | 54.00 | 1,571,953 | +0.10(+0.19%) |
Feb 25, 2013 | 54.31 | 54.96 | 53.87 | 53.90 | 1,426,477 | -0.56(-1.02%) |
Feb 22, 2013 | 54.50 | 54.72 | 54.14 | 54.45 | 1,206,498 | -0.04(-0.07%) |
Feb 21, 2013 | 54.94 | 55.06 | 54.22 | 54.49 | 1,465,494 | -0.47(-0.86%) |
Feb 20, 2013 | 55.47 | 55.48 | 54.81 | 54.97 | 1,662,735 | -0.55(-0.99%) |
Feb 19, 2013 | 55.65 | 55.72 | 55.42 | 55.52 | 1,178,236 | -0.07(-0.12%) |
Feb 15, 2013 | 55.01 | 55.99 | 54.98 | 55.58 | 2,420,635 | +0.68(+1.24%) |
Feb 14, 2013 | 54.43 | 54.94 | 54.28 | 54.90 | 2,095,527 | +0.43(+0.79%) |
Feb 13, 2013 | 54.54 | 54.83 | 54.28 | 54.47 | 1,620,903 | +0.04(+0.07%) |
Feb 12, 2013 | 54.34 | 54.67 | 54.01 | 54.43 | 2,030,624 | +0.01(+0.03%) |
Feb 11, 2013 | 54.68 | 55.59 | 54.23 | 54.42 | 3,201,906 | -0.29(-0.53%) |
Feb 08, 2013 | 53.33 | 54.72 | 53.23 | 54.71 | 3,265,162 | +1.39(+2.61%) |
Feb 07, 2013 | 55.03 | 55.80 | 52.68 | 53.32 | 8,097,160 | -5.37(-9.15%) |
Feb 06, 2013 | 58.73 | 59.00 | 58.48 | 58.68 | 2,157,479 | -0.01(-0.03%) |
Feb 04, 2013 | 58.65 | 58.73 | 58.33 | 58.70 | 932,791 | -0.34(-0.58%) |
Feb 01, 2013 | 59.11 | 59.13 | 58.47 | 59.04 | 901,384 | +0.15(+0.25%) |
Jan 31, 2013 | 57.89 | 58.93 | 57.89 | 58.89 | 1,944,139 | +0.81(+1.40%) |
Jan 30, 2013 | 58.42 | 58.42 | 58.03 | 58.08 | 894,864 | -0.29(-0.49%) |
Jan 29, 2013 | 58.13 | 58.46 | 57.37 | 58.37 | 830,042 | -0.11(-0.19%) |
Jan 28, 2013 | 58.03 | 58.51 | 57.66 | 58.48 | 1,004,313 | +0.53(+0.92%) |
Jan 25, 2013 | 58.21 | 58.32 | 57.76 | 57.94 | 1,160,185 | -0.10(-0.18%) |
Jan 24, 2013 | 57.66 | 58.20 | 57.05 | 58.05 | 1,680,842 | +0.51(+0.89%) |
Jan 23, 2013 | 57.55 | 58.01 | 57.40 | 57.54 | 1,095,715 | -0.14(-0.24%) |
Jan 22, 2013 | 56.81 | 57.94 | 56.81 | 57.68 | 1,554,644 | +0.75(+1.32%) |
Jan 18, 2013 | 56.89 | 56.97 | 56.55 | 56.92 | 752,259 | -0.13(-0.23%) |
Jan 17, 2013 | 56.55 | 57.27 | 56.37 | 57.06 | 1,003,032 | +0.54(+0.95%) |
Jan 16, 2013 | 55.84 | 56.55 | 55.68 | 56.52 | 958,281 | +0.50(+0.88%) |
Jan 15, 2013 | 55.45 | 56.07 | 55.45 | 56.02 | 1,098,148 | +0.34(+0.61%) |
Jan 14, 2013 | 55.14 | 55.79 | 55.03 | 55.68 | 964,108 | +0.43(+0.78%) |
Jan 11, 2013 | 55.02 | 55.45 | 54.47 | 55.25 | 1,163,873 | +0.09(+0.16%) |
Jan 10, 2013 | 55.16 | 55.30 | 54.78 | 55.16 | 598,987 | +0.16(+0.30%) |
Jan 09, 2013 | 54.80 | 55.28 | 54.40 | 55.00 | 940,270 | +0.36(+0.66%) |
Jan 08, 2013 | 54.96 | 55.04 | 54.18 | 54.64 | 758,568 | -0.24(-0.43%) |
Jan 07, 2013 | 55.17 | 55.21 | 54.45 | 54.88 | 791,819 | -0.18(-0.32%) |
Jan 04, 2013 | 54.71 | 55.21 | 54.50 | 55.05 | 1,112,826 | +0.52(+0.95%) |
Jan 03, 2013 | 54.56 | 54.84 | 54.35 | 54.54 | 798,572 | -0.10(-0.19%) |
Jan 02, 2013 | 54.46 | 54.69 | 54.13 | 54.64 | 897,476 | +0.90(+1.68%) |
Dec 31, 2012 | 53.20 | 53.83 | 52.88 | 53.74 | 602,182 | +0.52(+0.97%) |
Dec 28, 2012 | 53.58 | 53.95 | 53.14 | 53.22 | 511,839 | -0.52(-0.96%) |
Dec 27, 2012 | 53.55 | 53.96 | 53.27 | 53.74 | 514,643 | +0.19(+0.36%) |
Dec 26, 2012 | 54.28 | 54.35 | 53.35 | 53.55 | 462,419 | -0.62(-1.15%) |
Dec 24, 2012 | 54.11 | 54.20 | 53.81 | 54.17 | 236,012 | -0.04(-0.07%) |
Dec 21, 2012 | 54.39 | 54.54 | 53.83 | 54.20 | 1,186,502 | -0.37(-0.68%) |
Dec 20, 2012 | 54.28 | 54.70 | 54.27 | 54.57 | 793,690 | +0.21(+0.38%) |
Dec 19, 2012 | 53.97 | 54.71 | 53.82 | 54.37 | 1,844,069 | +0.50(+0.92%) |
Dec 18, 2012 | 53.52 | 53.89 | 53.32 | 53.87 | 931,159 | +0.44(+0.83%) |
Dec 17, 2012 | 53.34 | 53.66 | 53.26 | 53.43 | 940,355 | +0.10(+0.18%) |
Dec 14, 2012 | 53.33 | 53.54 | 53.06 | 53.33 | 862,975 | -0.33(-0.62%) |
Dec 13, 2012 | 53.55 | 53.97 | 53.41 | 53.66 | 888,425 | +0.21(+0.39%) |
Dec 12, 2012 | 54.16 | 54.25 | 53.32 | 53.46 | 1,106,370 | -0.25(-0.47%) |
Dec 11, 2012 | 53.60 | 54.01 | 53.41 | 53.71 | 1,018,351 | +0.01(+0.01%) |
Dec 10, 2012 | 53.83 | 53.93 | 53.55 | 53.70 | 894,412 | -0.18(-0.34%) |
Dec 07, 2012 | 53.23 | 54.00 | 53.08 | 53.89 | 1,615,155 | +0.86(+1.62%) |
Dec 06, 2012 | 53.09 | 53.23 | 52.75 | 53.03 | 906,872 | +0.24(+0.46%) |
Dec 05, 2012 | 52.90 | 53.59 | 52.67 | 52.78 | 1,763,828 | -0.10(-0.18%) |
Dec 04, 2012 | 53.39 | 53.46 | 52.78 | 52.88 | 1,079,879 | -1.20(-2.23%) |
Nov 30, 2012 | 53.80 | 54.11 | 53.73 | 54.09 | 1,320,228 | +0.41(+0.77%) |
Nov 29, 2012 | 53.56 | 53.80 | 53.35 | 53.67 | 733,609 | +0.11(+0.21%) |
Nov 28, 2012 | 53.26 | 53.56 | 52.98 | 53.56 | 920,857 | +0.01(+0.03%) |
Nov 27, 2012 | 53.97 | 54.24 | 53.53 | 53.55 | 1,650,972 | -0.56(-1.04%) |
Nov 26, 2012 | 53.65 | 54.15 | 53.65 | 54.11 | 1,446,021 | +0.10(+0.19%) |
Nov 23, 2012 | 53.60 | 54.01 | 53.56 | 54.00 | 359,278 | +0.68(+1.28%) |
Nov 21, 2012 | 53.33 | 53.48 | 53.13 | 53.32 | 702,915 | -0.13(-0.24%) |
Nov 20, 2012 | 53.12 | 53.64 | 52.75 | 53.45 | 1,369,364 | +0.40(+0.75%) |
Nov 19, 2012 | 52.72 | 53.21 | 52.47 | 53.05 | 1,426,440 | +1.06(+2.03%) |
Nov 16, 2012 | 51.86 | 52.49 | 51.65 | 51.99 | 1,538,602 | -0.05(-0.10%) |
Nov 15, 2012 | 52.24 | 52.51 | 51.73 | 52.04 | 1,120,139 | -0.25(-0.48%) |
Nov 14, 2012 | 52.97 | 53.45 | 52.05 | 52.30 | 1,861,884 | -0.69(-1.31%) |
Nov 13, 2012 | 52.31 | 53.09 | 52.31 | 52.99 | 1,067,093 | +0.33(+0.63%) |
Nov 12, 2012 | 52.69 | 52.82 | 52.44 | 52.66 | 816,252 | +0.01(+0.01%) |
Nov 09, 2012 | 52.33 | 53.26 | 52.15 | 52.65 | 1,074,056 | +0.01(+0.01%) |
Nov 08, 2012 | 53.24 | 53.42 | 52.62 | 52.64 | 1,241,730 | -0.73(-1.37%) |
Nov 07, 2012 | 53.50 | 53.50 | 52.87 | 53.37 | 1,456,618 | -0.46(-0.86%) |
Nov 06, 2012 | 53.62 | 54.12 | 53.22 | 53.84 | 1,368,849 | +0.51(+0.95%) |
Nov 05, 2012 | 52.80 | 53.42 | 52.70 | 53.33 | 1,158,797 | +0.32(+0.60%) |
Nov 02, 2012 | 53.01 | 53.14 | 52.71 | 53.01 | 1,579,117 | +0.29(+0.56%) |