Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.13 | 65.28 | 64.39 | 64.87 | 2,073,822 | -0.20(-0.31%) |
Oct 30, 2013 | 65.55 | 65.69 | 64.65 | 65.07 | 2,009,877 | -0.39(-0.59%) |
Oct 29, 2013 | 65.58 | 65.58 | 64.94 | 65.46 | 2,166,053 | -0.01(-0.01%) |
Oct 28, 2013 | 65.47 | 65.75 | 65.14 | 65.47 | 1,159,931 | -0.06(-0.09%) |
Oct 25, 2013 | 65.04 | 65.61 | 64.75 | 65.53 | 1,690,387 | +0.52(+0.80%) |
Oct 24, 2013 | 64.49 | 65.22 | 64.19 | 65.01 | 2,839,565 | +0.04(+0.07%) |
Oct 23, 2013 | 64.55 | 65.06 | 64.37 | 64.97 | 1,350,250 | +0.39(+0.60%) |
Oct 22, 2013 | 64.26 | 64.75 | 63.80 | 64.58 | 1,272,979 | +0.33(+0.51%) |
Oct 21, 2013 | 64.51 | 64.51 | 64.04 | 64.25 | 1,255,497 | -0.26(-0.41%) |
Oct 18, 2013 | 63.91 | 64.64 | 63.25 | 64.52 | 3,069,771 | +0.80(+1.25%) |
Oct 17, 2013 | 62.40 | 63.78 | 62.27 | 63.72 | 2,644,755 | +0.90(+1.44%) |
Oct 16, 2013 | 62.05 | 62.81 | 61.85 | 62.81 | 1,251,859 | +1.21(+1.97%) |
Oct 15, 2013 | 62.05 | 62.29 | 61.57 | 61.60 | 1,857,393 | -0.59(-0.95%) |
Oct 14, 2013 | 61.35 | 62.34 | 61.23 | 62.19 | 1,435,906 | +0.52(+0.84%) |
Oct 11, 2013 | 60.97 | 61.77 | 60.93 | 61.67 | 1,434,663 | +0.70(+1.15%) |
Oct 10, 2013 | 60.64 | 61.15 | 60.39 | 60.97 | 1,477,328 | +0.86(+1.43%) |
Oct 09, 2013 | 59.55 | 60.56 | 59.47 | 60.11 | 2,081,051 | +0.73(+1.23%) |
Oct 08, 2013 | 59.47 | 60.05 | 59.36 | 59.38 | 1,778,210 | +0.06(+0.10%) |
Oct 07, 2013 | 59.12 | 59.63 | 58.88 | 59.32 | 852,643 | -0.14(-0.24%) |
Oct 04, 2013 | 59.18 | 59.60 | 59.08 | 59.46 | 1,048,735 | +0.32(+0.53%) |
Oct 03, 2013 | 59.27 | 59.59 | 58.78 | 59.14 | 1,247,729 | -0.35(-0.59%) |
Oct 02, 2013 | 59.28 | 59.80 | 59.13 | 59.49 | 1,904,515 | -0.19(-0.32%) |
Oct 01, 2013 | 59.49 | 59.81 | 59.33 | 59.69 | 1,256,288 | +0.32(+0.55%) |
Sep 30, 2013 | 59.21 | 59.61 | 58.98 | 59.36 | 2,140,590 | -0.05(-0.09%) |
Sep 27, 2013 | 59.99 | 60.02 | 59.37 | 59.42 | 1,363,462 | -0.66(-1.10%) |
Sep 26, 2013 | 60.35 | 60.35 | 59.68 | 60.07 | 1,863,394 | -0.11(-0.18%) |
Sep 25, 2013 | 60.45 | 60.72 | 60.15 | 60.18 | 3,980,497 | -1.78(-2.88%) |
Sep 24, 2013 | 62.21 | 62.51 | 61.92 | 61.97 | 1,204,300 | -0.32(-0.52%) |
Sep 23, 2013 | 62.21 | 62.50 | 61.99 | 62.29 | 1,073,009 | -0.07(-0.11%) |
Sep 20, 2013 | 62.76 | 62.87 | 62.27 | 62.36 | 2,972,667 | -0.31(-0.49%) |
Sep 19, 2013 | 62.76 | 62.94 | 62.61 | 62.67 | 944,873 | -0.13(-0.21%) |
Sep 18, 2013 | 62.28 | 62.87 | 61.58 | 62.80 | 1,236,331 | +0.38(+0.60%) |
Sep 17, 2013 | 61.94 | 62.59 | 61.83 | 62.42 | 1,415,249 | +0.45(+0.73%) |
Sep 16, 2013 | 61.74 | 62.13 | 61.35 | 61.97 | 1,184,295 | +0.62(+1.01%) |
Sep 13, 2013 | 60.80 | 61.38 | 60.64 | 61.35 | 1,158,097 | +0.54(+0.89%) |
Sep 12, 2013 | 60.77 | 61.01 | 60.47 | 60.80 | 1,624,775 | -0.07(-0.11%) |
Sep 11, 2013 | 60.89 | 61.30 | 60.69 | 60.87 | 1,344,710 | +0.04(+0.06%) |
Sep 10, 2013 | 60.97 | 61.24 | 60.65 | 60.84 | 1,489,762 | +0.33(+0.55%) |
Sep 09, 2013 | 60.35 | 60.54 | 60.03 | 60.51 | 820,932 | +0.20(+0.33%) |
Sep 06, 2013 | 60.92 | 61.57 | 59.55 | 60.31 | 1,958,242 | +1.00(+1.68%) |
Sep 05, 2013 | 58.92 | 59.49 | 58.71 | 59.31 | 1,180,487 | +0.45(+0.77%) |
Sep 04, 2013 | 58.73 | 58.95 | 58.19 | 58.85 | 1,674,027 | +0.04(+0.07%) |
Sep 03, 2013 | 59.17 | 59.48 | 58.35 | 58.81 | 1,101,701 | +0.29(+0.49%) |
Aug 30, 2013 | 58.58 | 58.68 | 58.29 | 58.52 | 1,040,115 | -0.02(-0.03%) |
Aug 29, 2013 | 58.18 | 58.88 | 58.13 | 58.54 | 1,070,343 | +0.24(+0.41%) |
Aug 28, 2013 | 58.73 | 58.89 | 58.26 | 58.30 | 1,059,436 | -0.39(-0.66%) |
Aug 27, 2013 | 59.34 | 59.35 | 58.65 | 58.69 | 1,067,541 | -1.14(-1.90%) |
Aug 26, 2013 | 59.84 | 60.37 | 59.78 | 59.82 | 1,009,750 | +0.08(+0.13%) |
Aug 23, 2013 | 60.14 | 60.29 | 59.56 | 59.75 | 719,157 | -0.43(-0.71%) |
Aug 22, 2013 | 59.52 | 60.44 | 59.52 | 60.17 | 701,744 | +0.74(+1.25%) |
Aug 21, 2013 | 59.68 | 59.89 | 59.20 | 59.43 | 1,042,472 | -0.28(-0.47%) |
Aug 20, 2013 | 59.49 | 59.96 | 59.11 | 59.71 | 1,410,002 | +0.17(+0.28%) |
Aug 19, 2013 | 59.43 | 59.96 | 59.34 | 59.55 | 945,024 | +0.08(+0.13%) |
Aug 16, 2013 | 60.13 | 60.21 | 59.47 | 59.47 | 1,854,709 | -0.82(-1.36%) |
Aug 15, 2013 | 61.22 | 61.37 | 60.16 | 60.29 | 1,108,448 | -1.33(-2.16%) |
Aug 14, 2013 | 62.08 | 62.20 | 61.50 | 61.62 | 1,348,005 | -0.39(-0.63%) |
Aug 13, 2013 | 62.07 | 62.19 | 61.50 | 62.01 | 868,369 | +0.10(+0.17%) |
Aug 12, 2013 | 61.57 | 61.99 | 61.36 | 61.91 | 1,100,519 | -0.22(-0.35%) |
Aug 09, 2013 | 61.94 | 62.26 | 61.85 | 62.13 | 1,019,452 | +0.10(+0.16%) |
Aug 08, 2013 | 62.10 | 62.40 | 61.80 | 62.03 | 1,060,891 | +0.10(+0.16%) |
Aug 07, 2013 | 61.91 | 62.18 | 61.76 | 61.93 | 1,468,979 | -0.16(-0.25%) |
Aug 06, 2013 | 62.24 | 62.44 | 61.93 | 62.09 | 2,138,758 | -0.20(-0.32%) |
Aug 05, 2013 | 62.18 | 62.60 | 61.85 | 62.29 | 920,546 | -0.06(-0.10%) |
Aug 02, 2013 | 62.32 | 62.47 | 62.16 | 62.35 | 986,853 | +0.04(+0.07%) |
Aug 01, 2013 | 62.02 | 62.50 | 61.09 | 62.31 | 1,187,390 | +0.66(+1.08%) |
Jul 31, 2013 | 61.79 | 62.34 | 61.44 | 61.64 | 1,588,281 | +0.04(+0.06%) |
Jul 30, 2013 | 61.79 | 62.07 | 61.47 | 61.61 | 859,024 | +0.06(+0.10%) |
Jul 29, 2013 | 61.81 | 61.81 | 61.20 | 61.55 | 1,231,410 | -0.52(-0.83%) |
Jul 26, 2013 | 62.00 | 62.20 | 61.53 | 62.06 | 936,685 | +0.06(+0.10%) |
Jul 25, 2013 | 61.87 | 62.07 | 61.56 | 62.00 | 974,142 | +0.03(+0.06%) |
Jul 24, 2013 | 62.30 | 62.40 | 61.79 | 61.97 | 1,099,231 | -0.19(-0.31%) |
Jul 23, 2013 | 62.19 | 62.19 | 61.59 | 62.16 | 1,467,369 | +0.08(+0.13%) |
Jul 22, 2013 | 61.74 | 62.16 | 61.97 | 62.08 | 1,752,688 | +0.07(+0.11%) |
Jul 19, 2013 | 60.87 | 62.01 | 60.41 | 62.01 | 3,705,606 | +0.77(+1.26%) |
Jul 18, 2013 | 60.69 | 61.45 | 60.44 | 61.24 | 2,060,666 | +0.67(+1.11%) |
Jul 17, 2013 | 60.31 | 60.93 | 60.10 | 60.57 | 1,831,905 | +0.49(+0.82%) |
Jul 16, 2013 | 59.87 | 60.63 | 59.80 | 60.08 | 1,575,753 | +0.39(+0.66%) |
Jul 15, 2013 | 58.98 | 59.74 | 58.92 | 59.69 | 876,602 | +0.69(+1.17%) |
Jul 12, 2013 | 58.85 | 59.25 | 58.59 | 58.99 | 1,047,778 | +0.04(+0.07%) |
Jul 11, 2013 | 58.60 | 59.04 | 58.32 | 58.95 | 1,210,030 | +0.90(+1.55%) |
Jul 10, 2013 | 57.85 | 58.23 | 57.58 | 58.05 | 1,072,839 | +0.25(+0.42%) |
Jul 09, 2013 | 57.87 | 57.98 | 57.29 | 57.80 | 1,751,213 | -0.09(-0.15%) |
Jul 08, 2013 | 57.31 | 58.10 | 57.20 | 57.89 | 1,227,209 | +0.82(+1.44%) |
Jul 05, 2013 | 56.51 | 57.08 | 56.36 | 57.07 | 1,105,371 | +0.90(+1.60%) |
Jul 03, 2013 | 56.14 | 56.40 | 55.74 | 56.17 | 562,392 | -0.10(-0.19%) |
Jul 02, 2013 | 56.34 | 56.91 | 56.16 | 56.27 | 1,798,793 | -0.10(-0.17%) |
Jul 01, 2013 | 56.74 | 57.02 | 56.29 | 56.37 | 1,662,218 | -0.22(-0.39%) |
Jun 28, 2013 | 56.57 | 57.27 | 56.30 | 56.59 | 2,737,177 | -0.03(-0.06%) |
Jun 27, 2013 | 56.81 | 56.92 | 56.47 | 56.62 | 1,489,239 | +0.03(+0.05%) |
Jun 26, 2013 | 57.14 | 57.46 | 56.58 | 56.60 | 1,426,739 | +0.06(+0.10%) |
Jun 25, 2013 | 56.86 | 57.06 | 56.16 | 56.54 | 1,075,578 | +0.11(+0.20%) |
Jun 24, 2013 | 56.71 | 56.94 | 55.62 | 56.43 | 1,814,658 | -0.73(-1.28%) |
Jun 21, 2013 | 56.92 | 57.49 | 56.64 | 57.16 | 1,916,031 | +0.74(+1.31%) |
Jun 20, 2013 | 57.26 | 57.38 | 56.29 | 56.42 | 1,989,792 | -1.48(-2.56%) |
Jun 19, 2013 | 59.04 | 59.16 | 57.83 | 57.90 | 1,449,162 | -1.06(-1.80%) |
Jun 18, 2013 | 59.08 | 59.35 | 58.88 | 58.96 | 1,697,549 | -0.12(-0.21%) |
Jun 17, 2013 | 58.94 | 59.44 | 58.76 | 59.08 | 1,154,369 | +0.52(+0.89%) |
Jun 14, 2013 | 58.94 | 59.25 | 58.49 | 58.56 | 933,248 | -0.44(-0.75%) |
Jun 13, 2013 | 57.79 | 59.07 | 57.34 | 59.01 | 898,643 | +1.18(+2.03%) |
Jun 12, 2013 | 58.57 | 58.60 | 57.82 | 57.83 | 1,197,250 | -0.40(-0.69%) |
Jun 11, 2013 | 58.17 | 58.59 | 57.73 | 58.23 | 965,419 | -0.37(-0.62%) |
Jun 10, 2013 | 58.55 | 58.78 | 58.22 | 58.60 | 879,881 | +0.09(+0.15%) |
Jun 07, 2013 | 58.10 | 58.55 | 57.99 | 58.51 | 888,302 | +0.69(+1.19%) |
Jun 06, 2013 | 57.32 | 57.84 | 57.15 | 57.82 | 1,518,529 | +0.55(+0.96%) |
Jun 05, 2013 | 57.96 | 58.13 | 57.07 | 57.27 | 1,523,975 | -0.85(-1.45%) |
Jun 04, 2013 | 58.65 | 58.68 | 57.72 | 58.12 | 950,893 | -0.53(-0.91%) |
Jun 03, 2013 | 57.86 | 58.67 | 57.59 | 58.65 | 1,700,540 | +0.80(+1.39%) |
May 31, 2013 | 58.56 | 59.06 | 57.85 | 57.85 | 1,455,203 | -0.84(-1.43%) |
May 30, 2013 | 58.59 | 59.15 | 58.53 | 58.68 | 1,168,861 | +0.10(+0.18%) |
May 29, 2013 | 58.81 | 58.94 | 58.23 | 58.58 | 1,549,408 | -0.59(-1.00%) |
May 28, 2013 | 58.74 | 59.57 | 58.71 | 59.17 | 1,121,594 | +0.80(+1.37%) |
May 24, 2013 | 58.38 | 58.75 | 58.01 | 58.37 | 1,245,748 | -0.22(-0.37%) |
May 23, 2013 | 58.53 | 59.02 | 58.33 | 58.59 | 1,839,992 | -0.40(-0.68%) |
May 22, 2013 | 60.39 | 60.99 | 58.69 | 58.99 | 2,236,523 | -1.34(-2.22%) |
May 21, 2013 | 60.13 | 60.41 | 59.97 | 60.33 | 1,516,691 | +0.44(+0.74%) |
May 20, 2013 | 59.81 | 60.24 | 59.70 | 59.89 | 1,389,966 | -0.15(-0.25%) |
May 17, 2013 | 59.78 | 60.09 | 59.49 | 60.03 | 3,801,180 | -0.14(-0.23%) |
May 16, 2013 | 60.23 | 60.36 | 59.82 | 60.17 | 2,204,062 | -0.32(-0.53%) |
May 15, 2013 | 60.23 | 60.83 | 60.22 | 60.50 | 1,765,539 | +0.72(+1.21%) |
May 13, 2013 | 59.24 | 60.00 | 59.12 | 59.77 | 1,342,103 | +0.34(+0.57%) |
May 10, 2013 | 58.38 | 59.45 | 58.23 | 59.43 | 2,039,363 | +1.05(+1.79%) |
May 09, 2013 | 57.90 | 58.80 | 57.79 | 58.39 | 1,366,752 | +0.49(+0.84%) |
May 08, 2013 | 57.77 | 58.04 | 57.57 | 57.90 | 1,484,562 | +0.05(+0.09%) |
May 07, 2013 | 57.74 | 57.89 | 57.46 | 57.85 | 905,972 | +0.10(+0.17%) |
May 06, 2013 | 57.72 | 58.01 | 57.54 | 57.75 | 1,198,577 | -0.04(-0.08%) |
May 03, 2013 | 57.59 | 58.12 | 57.32 | 57.79 | 1,084,678 | +0.48(+0.84%) |
May 02, 2013 | 57.10 | 57.94 | 56.92 | 57.32 | 1,615,076 | +0.42(+0.74%) |
May 01, 2013 | 57.06 | 57.43 | 56.74 | 56.90 | 1,344,644 | -0.24(-0.43%) |
Apr 30, 2013 | 57.13 | 57.17 | 56.37 | 57.14 | 1,474,691 | -0.07(-0.12%) |
Apr 29, 2013 | 56.81 | 57.33 | 56.73 | 57.21 | 1,431,105 | +0.52(+0.92%) |
Apr 26, 2013 | 57.07 | 57.19 | 56.47 | 56.69 | 1,289,832 | -0.51(-0.88%) |
Apr 25, 2013 | 56.20 | 57.75 | 56.17 | 57.19 | 2,640,930 | +0.79(+1.41%) |
Apr 24, 2013 | 56.45 | 56.83 | 56.28 | 56.40 | 1,933,898 | -0.18(-0.32%) |
Apr 23, 2013 | 56.17 | 56.73 | 55.85 | 56.58 | 1,526,060 | +0.69(+1.23%) |
Apr 22, 2013 | 56.38 | 56.46 | 55.60 | 55.90 | 1,611,289 | -0.46(-0.82%) |
Apr 19, 2013 | 55.73 | 56.36 | 55.33 | 56.36 | 2,421,187 | +0.85(+1.54%) |
Apr 18, 2013 | 56.25 | 56.28 | 55.20 | 55.50 | 2,113,438 | -0.61(-1.09%) |
Apr 17, 2013 | 56.44 | 56.69 | 55.93 | 56.11 | 2,007,191 | -0.59(-1.04%) |
Apr 16, 2013 | 56.87 | 56.87 | 55.90 | 56.71 | 2,591,943 | -0.18(-0.32%) |
Apr 15, 2013 | 57.49 | 57.85 | 56.89 | 56.89 | 1,774,425 | -1.05(-1.82%) |
Apr 12, 2013 | 57.96 | 58.10 | 57.49 | 57.94 | 1,286,591 | -0.30(-0.52%) |
Apr 11, 2013 | 58.21 | 58.51 | 58.09 | 58.25 | 1,469,860 | +0.10(+0.16%) |
Apr 10, 2013 | 57.81 | 58.38 | 57.45 | 58.15 | 2,233,066 | +0.35(+0.60%) |
Apr 09, 2013 | 57.52 | 57.93 | 57.29 | 57.80 | 2,832,402 | +0.84(+1.47%) |
Apr 08, 2013 | 56.67 | 57.07 | 56.56 | 56.97 | 1,890,282 | +0.33(+0.58%) |
Apr 05, 2013 | 56.49 | 56.81 | 56.35 | 56.64 | 2,920,486 | -0.51(-0.90%) |
Apr 04, 2013 | 57.27 | 57.56 | 56.94 | 57.15 | 2,884,525 | +0.30(+0.52%) |
Apr 03, 2013 | 57.18 | 57.19 | 56.46 | 56.85 | 2,312,300 | -0.27(-0.47%) |
Apr 02, 2013 | 57.13 | 57.28 | 56.87 | 57.12 | 1,360,063 | +0.20(+0.35%) |
Apr 01, 2013 | 56.72 | 57.16 | 56.63 | 56.92 | 1,415,548 | +0.08(+0.14%) |
Mar 28, 2013 | 56.35 | 56.92 | 56.11 | 56.84 | 1,397,582 | +0.32(+0.57%) |
Mar 27, 2013 | 56.28 | 56.57 | 55.93 | 56.52 | 1,166,479 | +0.01(+0.02%) |
Mar 26, 2013 | 56.24 | 56.53 | 56.08 | 56.51 | 998,078 | +0.51(+0.91%) |
Mar 25, 2013 | 56.26 | 56.27 | 55.68 | 56.00 | 1,355,124 | -0.03(-0.05%) |
Mar 22, 2013 | 56.02 | 56.08 | 55.73 | 56.03 | 1,891,328 | +0.03(+0.05%) |
Mar 21, 2013 | 56.53 | 56.72 | 55.67 | 56.00 | 2,407,395 | -0.72(-1.27%) |
Mar 20, 2013 | 56.53 | 56.89 | 56.47 | 56.72 | 1,471,664 | +0.52(+0.93%) |
Mar 19, 2013 | 56.44 | 56.58 | 55.79 | 56.20 | 2,280,707 | -0.01(-0.02%) |
Mar 18, 2013 | 56.78 | 56.78 | 55.91 | 56.21 | 2,683,811 | -1.00(-1.74%) |
Mar 15, 2013 | 57.77 | 57.90 | 57.03 | 57.21 | 2,839,747 | -0.76(-1.32%) |
Mar 14, 2013 | 58.06 | 58.07 | 57.52 | 57.97 | 1,335,496 | +0.11(+0.19%) |
Mar 13, 2013 | 57.89 | 57.90 | 57.42 | 57.86 | 1,363,262 | -0.10(-0.16%) |
Mar 12, 2013 | 57.25 | 57.96 | 57.14 | 57.96 | 1,501,776 | +0.49(+0.86%) |
Mar 11, 2013 | 57.12 | 57.50 | 56.99 | 57.46 | 1,272,528 | +0.43(+0.76%) |
Mar 08, 2013 | 57.07 | 57.27 | 56.85 | 57.03 | 1,728,627 | +0.28(+0.49%) |
Mar 07, 2013 | 57.27 | 57.41 | 56.62 | 56.75 | 1,664,834 | -0.49(-0.85%) |
Mar 06, 2013 | 57.31 | 57.77 | 57.10 | 57.24 | 2,015,765 | -0.03(-0.06%) |
Mar 05, 2013 | 56.46 | 57.59 | 56.46 | 57.27 | 2,014,834 | +0.81(+1.43%) |
Mar 04, 2013 | 56.11 | 56.47 | 56.00 | 56.46 | 1,629,796 | +0.15(+0.26%) |
Mar 01, 2013 | 55.30 | 56.40 | 54.82 | 56.32 | 2,867,089 | +0.89(+1.60%) |
Feb 28, 2013 | 55.34 | 55.78 | 55.10 | 55.43 | 1,885,936 | +0.19(+0.35%) |
Feb 27, 2013 | 54.49 | 55.40 | 54.41 | 55.24 | 1,536,419 | +0.77(+1.42%) |
Feb 26, 2013 | 54.21 | 54.82 | 54.15 | 54.47 | 2,276,527 | +0.59(+1.10%) |
Feb 25, 2013 | 54.51 | 54.82 | 53.88 | 53.88 | 1,861,288 | -0.53(-0.97%) |
Feb 22, 2013 | 54.23 | 54.41 | 53.90 | 54.41 | 1,420,927 | +0.46(+0.85%) |
Feb 21, 2013 | 54.45 | 54.47 | 53.44 | 53.95 | 2,470,401 | -0.79(-1.44%) |
Feb 20, 2013 | 55.31 | 55.35 | 54.70 | 54.74 | 1,799,938 | -0.53(-0.96%) |
Feb 19, 2013 | 55.32 | 55.41 | 54.83 | 55.27 | 2,327,465 | -0.14(-0.25%) |
Feb 15, 2013 | 55.52 | 55.52 | 54.89 | 55.41 | 2,543,318 | -0.15(-0.27%) |
Feb 14, 2013 | 55.33 | 55.66 | 55.18 | 55.55 | 1,401,705 | +0.12(+0.22%) |
Feb 13, 2013 | 55.66 | 55.93 | 55.20 | 55.43 | 976,504 | -0.11(-0.20%) |
Feb 12, 2013 | 55.41 | 55.62 | 55.14 | 55.54 | 1,265,665 | +0.10(+0.17%) |
Feb 11, 2013 | 55.25 | 55.45 | 54.97 | 55.45 | 1,351,955 | +0.10(+0.19%) |
Feb 08, 2013 | 54.83 | 55.47 | 54.67 | 55.34 | 1,248,621 | +0.63(+1.16%) |
Feb 07, 2013 | 54.42 | 54.73 | 54.05 | 54.71 | 2,084,074 | -0.01(-0.02%) |
Feb 06, 2013 | 54.29 | 54.77 | 54.20 | 54.72 | 1,618,819 | +0.66(+1.22%) |
Feb 04, 2013 | 54.37 | 54.37 | 53.81 | 54.06 | 2,137,818 | -0.64(-1.17%) |
Feb 01, 2013 | 54.10 | 54.82 | 53.39 | 54.70 | 2,948,574 | +0.34(+0.62%) |
Jan 31, 2013 | 54.93 | 55.00 | 54.28 | 54.36 | 3,130,264 | -0.63(-1.15%) |
Jan 30, 2013 | 55.27 | 55.37 | 54.95 | 55.00 | 2,387,739 | -0.36(-0.66%) |
Jan 29, 2013 | 55.25 | 55.53 | 55.07 | 55.36 | 1,371,188 | +0.02(+0.03%) |
Jan 28, 2013 | 55.26 | 55.41 | 54.87 | 55.34 | 1,872,274 | +0.20(+0.36%) |
Jan 25, 2013 | 55.32 | 55.47 | 54.95 | 55.14 | 2,394,183 | +0.09(+0.16%) |
Jan 24, 2013 | 53.81 | 55.23 | 53.45 | 55.06 | 2,870,941 | +1.37(+2.55%) |
Jan 23, 2013 | 53.48 | 53.73 | 53.15 | 53.69 | 2,709,169 | +0.14(+0.26%) |
Jan 22, 2013 | 53.37 | 53.56 | 53.09 | 53.55 | 1,988,312 | +0.14(+0.26%) |
Jan 18, 2013 | 52.70 | 53.44 | 52.48 | 53.41 | 4,149,844 | +0.81(+1.53%) |
Jan 17, 2013 | 51.82 | 53.08 | 51.81 | 52.60 | 2,743,556 | +1.03(+2.00%) |
Jan 16, 2013 | 51.59 | 51.82 | 51.46 | 51.57 | 1,348,462 | -0.11(-0.22%) |
Jan 15, 2013 | 50.99 | 51.83 | 50.85 | 51.68 | 2,549,226 | +0.60(+1.17%) |
Jan 14, 2013 | 50.81 | 51.09 | 50.55 | 51.08 | 1,585,320 | +0.03(+0.05%) |
Jan 11, 2013 | 51.04 | 51.11 | 50.75 | 51.06 | 1,703,042 | +0.00(+0.00%) |
Jan 10, 2013 | 50.94 | 51.06 | 50.59 | 51.06 | 2,092,808 | +0.40(+0.79%) |
Jan 09, 2013 | 49.64 | 50.97 | 49.58 | 50.66 | 3,259,340 | +1.22(+2.47%) |
Jan 08, 2013 | 49.40 | 49.52 | 49.04 | 49.44 | 2,136,889 | -0.09(-0.18%) |
Jan 07, 2013 | 49.16 | 49.65 | 49.11 | 49.52 | 2,031,168 | +0.30(+0.60%) |
Jan 04, 2013 | 48.87 | 49.46 | 48.69 | 49.23 | 2,847,572 | +0.51(+1.05%) |
Jan 03, 2013 | 48.51 | 48.81 | 48.44 | 48.71 | 1,595,822 | +0.23(+0.47%) |
Jan 02, 2013 | 48.25 | 48.50 | 47.57 | 48.49 | 2,441,234 | +0.92(+1.93%) |
Dec 31, 2012 | 47.15 | 47.57 | 46.92 | 47.57 | 2,050,824 | +0.32(+0.68%) |
Dec 28, 2012 | 47.55 | 47.77 | 47.21 | 47.25 | 1,260,786 | -0.62(-1.29%) |
Dec 27, 2012 | 47.94 | 48.07 | 47.34 | 47.86 | 1,305,209 | -0.00(-0.01%) |
Dec 26, 2012 | 48.26 | 48.35 | 47.73 | 47.87 | 1,079,471 | -0.38(-0.79%) |
Dec 24, 2012 | 48.19 | 48.35 | 48.13 | 48.25 | 814,887 | +0.00(+0.00%) |
Dec 21, 2012 | 48.76 | 49.00 | 48.03 | 48.25 | 3,747,005 | -0.60(-1.24%) |
Dec 20, 2012 | 48.39 | 48.86 | 48.17 | 48.85 | 1,474,831 | +0.53(+1.09%) |
Dec 19, 2012 | 48.72 | 48.78 | 48.27 | 48.33 | 1,942,329 | -0.34(-0.69%) |
Dec 18, 2012 | 48.52 | 49.01 | 48.34 | 48.66 | 2,956,872 | +0.16(+0.34%) |
Dec 17, 2012 | 48.21 | 48.54 | 48.18 | 48.50 | 1,685,960 | +0.33(+0.68%) |
Dec 14, 2012 | 48.36 | 48.62 | 48.14 | 48.17 | 2,995,996 | -0.35(-0.73%) |
Dec 13, 2012 | 48.43 | 48.62 | 48.25 | 48.53 | 2,622,913 | +0.05(+0.11%) |
Dec 12, 2012 | 48.17 | 48.90 | 48.14 | 48.47 | 2,134,389 | +0.28(+0.57%) |
Dec 11, 2012 | 47.70 | 48.36 | 47.58 | 48.20 | 2,610,359 | +0.88(+1.86%) |
Dec 10, 2012 | 46.96 | 47.34 | 46.95 | 47.32 | 1,814,724 | +0.19(+0.40%) |
Dec 07, 2012 | 47.04 | 47.18 | 46.71 | 47.13 | 1,663,965 | +0.19(+0.40%) |
Dec 06, 2012 | 46.82 | 47.02 | 46.57 | 46.94 | 2,299,620 | -0.01(-0.02%) |
Dec 05, 2012 | 46.92 | 47.09 | 46.63 | 46.94 | 2,494,003 | +0.01(+0.02%) |
Dec 04, 2012 | 47.07 | 47.25 | 46.67 | 46.94 | 2,498,458 | +0.16(+0.35%) |
Nov 30, 2012 | 46.69 | 46.88 | 46.44 | 46.77 | 2,676,757 | +0.09(+0.20%) |
Nov 29, 2012 | 47.34 | 47.57 | 46.51 | 46.68 | 2,842,991 | -0.47(-1.01%) |
Nov 28, 2012 | 46.70 | 47.16 | 46.28 | 47.15 | 1,344,829 | +0.33(+0.70%) |
Nov 27, 2012 | 46.96 | 47.21 | 46.79 | 46.82 | 1,577,745 | -0.27(-0.57%) |
Nov 26, 2012 | 46.86 | 47.09 | 46.51 | 47.09 | 2,045,773 | +0.01(+0.02%) |
Nov 23, 2012 | 46.34 | 47.09 | 46.30 | 47.08 | 854,618 | +0.88(+1.91%) |
Nov 21, 2012 | 46.31 | 46.47 | 46.13 | 46.20 | 2,327,229 | -0.09(-0.19%) |
Nov 20, 2012 | 45.81 | 46.54 | 45.60 | 46.29 | 2,734,366 | +0.52(+1.13%) |
Nov 19, 2012 | 45.40 | 45.88 | 45.33 | 45.77 | 2,709,973 | +0.78(+1.73%) |
Nov 16, 2012 | 45.38 | 45.39 | 44.74 | 44.99 | 4,290,065 | +0.09(+0.19%) |
Nov 15, 2012 | 45.19 | 45.36 | 44.79 | 44.91 | 2,026,809 | -0.28(-0.61%) |
Nov 14, 2012 | 45.58 | 45.78 | 45.11 | 45.18 | 2,089,981 | -0.31(-0.68%) |
Nov 13, 2012 | 45.59 | 45.92 | 45.42 | 45.49 | 1,947,600 | -0.32(-0.70%) |
Nov 12, 2012 | 45.55 | 45.87 | 45.17 | 45.81 | 1,517,303 | +0.45(+0.99%) |
Nov 09, 2012 | 45.17 | 45.75 | 45.11 | 45.36 | 1,571,079 | +0.10(+0.21%) |
Nov 08, 2012 | 45.31 | 45.61 | 45.10 | 45.27 | 2,642,640 | -0.16(-0.36%) |
Nov 07, 2012 | 45.82 | 45.87 | 44.96 | 45.43 | 2,385,875 | -0.73(-1.59%) |
Nov 06, 2012 | 45.52 | 46.22 | 45.34 | 46.17 | 1,989,272 | +0.65(+1.42%) |
Nov 05, 2012 | 45.40 | 45.61 | 45.04 | 45.52 | 1,179,808 | +0.06(+0.13%) |
Nov 02, 2012 | 46.15 | 46.26 | 45.38 | 45.46 | 1,506,223 | -0.37(-0.81%) |