Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.71 | 65.88 | 62.59 | 62.65 | 3,435,396 | -0.37(-0.59%) |
Oct 30, 2013 | 64.45 | 64.54 | 62.84 | 63.02 | 2,062,150 | -1.26(-1.96%) |
Oct 29, 2013 | 63.47 | 64.41 | 63.22 | 64.28 | 2,130,821 | +1.10(+1.75%) |
Oct 28, 2013 | 63.32 | 63.39 | 62.94 | 63.18 | 1,854,997 | +0.04(+0.07%) |
Oct 25, 2013 | 63.24 | 63.55 | 62.76 | 63.13 | 1,163,324 | +0.11(+0.17%) |
Oct 24, 2013 | 63.21 | 63.41 | 62.82 | 63.03 | 1,188,396 | +0.11(+0.17%) |
Oct 23, 2013 | 63.07 | 63.25 | 62.66 | 62.92 | 1,046,355 | -0.58(-0.92%) |
Oct 22, 2013 | 63.18 | 63.82 | 62.95 | 63.50 | 1,382,989 | +0.76(+1.21%) |
Oct 21, 2013 | 63.58 | 63.62 | 62.23 | 62.74 | 1,429,798 | -0.87(-1.36%) |
Oct 18, 2013 | 63.43 | 63.70 | 63.23 | 63.61 | 1,895,741 | +0.30(+0.47%) |
Oct 17, 2013 | 62.63 | 63.42 | 62.12 | 63.31 | 1,489,279 | +0.64(+1.01%) |
Oct 16, 2013 | 62.59 | 62.95 | 62.24 | 62.67 | 1,747,724 | +0.43(+0.70%) |
Oct 15, 2013 | 62.85 | 62.97 | 62.15 | 62.24 | 2,136,741 | -1.02(-1.60%) |
Oct 14, 2013 | 62.30 | 63.25 | 62.30 | 63.25 | 1,187,430 | +0.57(+0.90%) |
Oct 11, 2013 | 62.25 | 62.71 | 61.78 | 62.69 | 1,973,259 | +0.34(+0.54%) |
Oct 10, 2013 | 61.37 | 62.37 | 61.33 | 62.35 | 1,668,521 | +1.64(+2.70%) |
Oct 09, 2013 | 60.79 | 60.97 | 60.25 | 60.71 | 1,726,935 | +0.05(+0.09%) |
Oct 08, 2013 | 61.25 | 61.47 | 60.62 | 60.66 | 1,874,799 | -0.51(-0.84%) |
Oct 07, 2013 | 61.19 | 61.44 | 60.92 | 61.17 | 1,440,852 | -0.61(-0.99%) |
Oct 04, 2013 | 61.35 | 62.00 | 61.21 | 61.78 | 1,856,355 | +0.48(+0.78%) |
Oct 03, 2013 | 61.99 | 62.08 | 61.12 | 61.30 | 1,023,736 | -0.86(-1.38%) |
Oct 02, 2013 | 62.05 | 62.19 | 61.37 | 62.16 | 1,116,712 | -0.08(-0.13%) |
Oct 01, 2013 | 61.71 | 62.28 | 61.65 | 62.24 | 1,127,506 | +0.53(+0.86%) |
Sep 30, 2013 | 61.95 | 62.58 | 61.60 | 61.71 | 1,863,856 | -0.46(-0.74%) |
Sep 27, 2013 | 62.23 | 62.34 | 61.82 | 62.17 | 1,020,837 | -0.28(-0.45%) |
Sep 26, 2013 | 62.81 | 63.17 | 62.24 | 62.45 | 1,179,291 | -0.35(-0.56%) |
Sep 25, 2013 | 63.18 | 63.48 | 62.59 | 62.80 | 1,505,392 | -0.33(-0.52%) |
Sep 24, 2013 | 62.54 | 63.48 | 62.30 | 63.13 | 1,797,527 | +0.66(+1.06%) |
Sep 23, 2013 | 63.25 | 63.27 | 62.46 | 62.47 | 1,355,897 | -0.87(-1.38%) |
Sep 20, 2013 | 64.05 | 64.17 | 63.28 | 63.34 | 4,248,792 | -0.60(-0.94%) |
Sep 19, 2013 | 63.70 | 63.99 | 63.08 | 63.94 | 1,759,371 | +0.23(+0.36%) |
Sep 18, 2013 | 62.95 | 63.76 | 62.17 | 63.71 | 1,505,948 | +0.74(+1.18%) |
Sep 17, 2013 | 62.64 | 63.14 | 62.63 | 62.97 | 1,275,713 | +0.19(+0.31%) |
Sep 16, 2013 | 63.19 | 63.19 | 62.46 | 62.78 | 1,419,507 | +0.27(+0.44%) |
Sep 13, 2013 | 62.41 | 62.72 | 62.08 | 62.50 | 1,396,968 | +0.41(+0.67%) |
Sep 12, 2013 | 61.64 | 62.31 | 61.39 | 62.09 | 1,572,782 | +0.56(+0.92%) |
Sep 11, 2013 | 60.77 | 61.53 | 60.64 | 61.52 | 1,586,869 | +0.64(+1.04%) |
Sep 10, 2013 | 61.39 | 61.46 | 60.55 | 60.89 | 1,785,008 | -0.46(-0.75%) |
Sep 09, 2013 | 60.46 | 61.36 | 60.46 | 61.35 | 2,066,000 | +1.69(+2.83%) |
Sep 06, 2013 | 59.58 | 60.09 | 58.89 | 59.66 | 1,568,801 | +0.19(+0.31%) |
Sep 05, 2013 | 59.52 | 59.97 | 59.29 | 59.48 | 1,313,243 | +0.05(+0.09%) |
Sep 04, 2013 | 58.58 | 59.59 | 58.28 | 59.42 | 1,884,209 | +0.93(+1.58%) |
Sep 03, 2013 | 58.32 | 59.24 | 58.28 | 58.50 | 1,936,209 | +0.79(+1.38%) |
Aug 30, 2013 | 57.83 | 57.93 | 57.38 | 57.70 | 946,419 | -0.01(-0.02%) |
Aug 29, 2013 | 57.15 | 58.14 | 56.90 | 57.71 | 1,668,667 | -0.01(-0.02%) |
Aug 28, 2013 | 57.63 | 57.92 | 57.06 | 57.72 | 2,100,539 | -0.07(-0.12%) |
Aug 27, 2013 | 58.58 | 58.58 | 57.71 | 57.79 | 1,965,827 | -1.44(-2.42%) |
Aug 26, 2013 | 59.98 | 60.36 | 59.22 | 59.23 | 1,679,604 | -0.77(-1.29%) |
Aug 23, 2013 | 59.18 | 60.10 | 58.98 | 60.00 | 1,951,665 | +0.77(+1.31%) |
Aug 22, 2013 | 58.35 | 59.32 | 58.32 | 59.23 | 1,385,192 | +0.84(+1.43%) |
Aug 21, 2013 | 58.89 | 59.01 | 58.31 | 58.39 | 1,881,662 | -0.48(-0.81%) |
Aug 20, 2013 | 58.71 | 59.57 | 58.41 | 58.86 | 3,651,934 | +0.10(+0.16%) |
Aug 19, 2013 | 59.08 | 59.20 | 58.37 | 58.77 | 2,293,528 | -0.44(-0.74%) |
Aug 16, 2013 | 59.14 | 59.61 | 58.90 | 59.21 | 2,265,109 | -0.10(-0.16%) |
Aug 15, 2013 | 58.89 | 60.59 | 58.71 | 59.30 | 7,030,048 | +1.96(+3.42%) |
Aug 14, 2013 | 58.29 | 58.47 | 57.17 | 57.34 | 3,308,443 | -1.16(-1.99%) |
Aug 13, 2013 | 58.54 | 58.66 | 58.02 | 58.50 | 1,886,929 | -0.11(-0.20%) |
Aug 12, 2013 | 58.56 | 58.93 | 58.27 | 58.62 | 1,741,346 | -0.01(-0.02%) |
Aug 09, 2013 | 58.09 | 58.95 | 57.69 | 58.63 | 1,734,814 | +0.52(+0.89%) |
Aug 08, 2013 | 58.76 | 58.95 | 57.98 | 58.11 | 2,171,963 | -0.56(-0.96%) |
Aug 07, 2013 | 59.09 | 59.37 | 58.33 | 58.67 | 1,960,035 | -0.70(-1.17%) |
Aug 06, 2013 | 59.15 | 59.45 | 58.86 | 59.37 | 1,900,177 | +0.13(+0.22%) |
Aug 05, 2013 | 58.68 | 59.30 | 58.66 | 59.23 | 1,646,706 | +0.34(+0.58%) |
Aug 02, 2013 | 58.57 | 59.00 | 58.51 | 58.89 | 1,663,166 | +0.09(+0.15%) |
Aug 01, 2013 | 58.22 | 59.00 | 58.03 | 58.80 | 2,461,921 | +1.00(+1.74%) |
Jul 31, 2013 | 58.09 | 58.32 | 57.75 | 57.80 | 2,219,815 | +0.04(+0.08%) |
Jul 30, 2013 | 58.42 | 58.75 | 57.54 | 57.75 | 2,147,151 | -0.35(-0.61%) |
Jul 29, 2013 | 58.21 | 58.84 | 57.83 | 58.11 | 1,446,118 | -0.18(-0.30%) |
Jul 26, 2013 | 57.28 | 58.46 | 57.28 | 58.28 | 2,628,425 | +0.80(+1.39%) |
Jul 25, 2013 | 56.89 | 57.88 | 56.73 | 57.48 | 4,164,943 | +0.51(+0.90%) |
Jul 24, 2013 | 57.31 | 57.42 | 56.72 | 56.97 | 2,754,554 | -0.21(-0.37%) |
Jul 23, 2013 | 58.57 | 58.64 | 57.14 | 57.18 | 5,003,272 | -1.51(-2.58%) |
Jul 22, 2013 | 59.59 | 59.97 | 58.66 | 58.70 | 1,482,149 | -0.79(-1.33%) |
Jul 19, 2013 | 58.89 | 60.43 | 58.77 | 59.49 | 3,026,906 | +0.73(+1.24%) |
Jul 18, 2013 | 58.42 | 59.12 | 58.42 | 58.76 | 1,587,704 | +0.33(+0.57%) |
Jul 17, 2013 | 58.90 | 59.15 | 58.36 | 58.42 | 1,258,600 | -0.37(-0.63%) |
Jul 16, 2013 | 59.34 | 59.50 | 58.49 | 58.79 | 1,650,942 | -0.58(-0.98%) |
Jul 15, 2013 | 60.18 | 60.38 | 58.96 | 59.37 | 1,841,116 | -0.90(-1.49%) |
Jul 12, 2013 | 60.04 | 60.43 | 59.91 | 60.27 | 1,322,296 | +0.35(+0.59%) |
Jul 11, 2013 | 59.94 | 60.18 | 59.59 | 59.92 | 1,406,388 | +0.91(+1.54%) |
Jul 10, 2013 | 58.65 | 59.47 | 58.63 | 59.01 | 1,607,185 | +0.39(+0.66%) |
Jul 09, 2013 | 59.53 | 59.80 | 58.13 | 58.63 | 3,014,400 | -1.17(-1.96%) |
Jul 08, 2013 | 60.00 | 60.55 | 59.67 | 59.80 | 1,214,193 | -0.01(-0.01%) |
Jul 05, 2013 | 59.82 | 60.14 | 59.33 | 59.81 | 978,822 | +0.60(+1.01%) |
Jul 03, 2013 | 59.27 | 59.44 | 58.84 | 59.21 | 690,096 | -0.18(-0.30%) |
Jul 02, 2013 | 58.84 | 59.90 | 58.81 | 59.38 | 1,160,499 | +0.45(+0.76%) |
Jul 01, 2013 | 58.53 | 59.21 | 58.27 | 58.93 | 1,390,527 | +1.03(+1.78%) |
Jun 28, 2013 | 58.24 | 58.58 | 57.63 | 57.90 | 1,626,393 | -0.62(-1.05%) |
Jun 27, 2013 | 58.34 | 59.01 | 58.30 | 58.52 | 1,137,260 | +0.73(+1.26%) |
Jun 26, 2013 | 57.63 | 58.14 | 57.63 | 57.79 | 1,001,121 | +0.79(+1.39%) |
Jun 25, 2013 | 57.31 | 57.65 | 56.85 | 57.00 | 2,439,566 | +0.00(+0.00%) |
Jun 24, 2013 | 57.13 | 57.86 | 56.28 | 57.00 | 2,140,511 | -0.92(-1.60%) |
Jun 21, 2013 | 58.04 | 58.35 | 57.04 | 57.92 | 2,324,661 | +0.25(+0.43%) |
Jun 20, 2013 | 59.79 | 59.79 | 57.46 | 57.68 | 2,718,856 | -2.53(-4.20%) |
Jun 19, 2013 | 61.26 | 61.63 | 60.15 | 60.20 | 1,304,236 | -1.18(-1.92%) |
Jun 18, 2013 | 61.94 | 61.94 | 60.92 | 61.38 | 1,529,570 | -0.42(-0.68%) |
Jun 17, 2013 | 60.66 | 62.20 | 60.58 | 61.80 | 2,289,032 | +1.58(+2.62%) |
Jun 14, 2013 | 59.78 | 60.40 | 59.47 | 60.23 | 1,424,761 | +0.32(+0.53%) |
Jun 13, 2013 | 59.24 | 60.18 | 58.89 | 59.91 | 1,213,032 | +0.55(+0.93%) |
Jun 12, 2013 | 60.18 | 60.39 | 59.30 | 59.36 | 2,298,426 | -0.29(-0.49%) |
Jun 11, 2013 | 59.04 | 60.07 | 58.61 | 59.65 | 1,640,007 | +0.13(+0.22%) |
Jun 10, 2013 | 60.05 | 60.16 | 59.16 | 59.52 | 1,878,897 | -0.46(-0.76%) |
Jun 07, 2013 | 58.49 | 60.40 | 58.25 | 59.97 | 2,742,212 | +1.89(+3.26%) |
Jun 06, 2013 | 58.58 | 58.92 | 57.43 | 58.08 | 2,543,477 | -0.45(-0.77%) |
Jun 05, 2013 | 59.18 | 59.45 | 58.51 | 58.53 | 1,694,785 | -0.87(-1.47%) |
Jun 04, 2013 | 59.49 | 60.04 | 59.10 | 59.40 | 2,312,418 | -0.03(-0.04%) |
Jun 03, 2013 | 59.74 | 59.86 | 58.52 | 59.43 | 1,512,422 | -0.25(-0.41%) |
May 31, 2013 | 60.77 | 60.98 | 59.67 | 59.67 | 1,751,537 | -1.58(-2.59%) |
May 30, 2013 | 61.14 | 61.79 | 61.11 | 61.26 | 1,334,287 | +0.33(+0.53%) |
May 29, 2013 | 61.93 | 62.23 | 60.77 | 60.93 | 1,317,854 | -1.46(-2.34%) |
May 28, 2013 | 62.99 | 63.84 | 62.35 | 62.39 | 1,953,037 | +0.09(+0.14%) |
May 24, 2013 | 61.52 | 62.46 | 61.50 | 62.31 | 1,328,817 | +0.54(+0.88%) |
May 23, 2013 | 61.62 | 62.18 | 61.20 | 61.76 | 1,382,004 | +0.17(+0.27%) |
May 22, 2013 | 62.41 | 63.50 | 61.50 | 61.60 | 1,644,629 | -0.86(-1.38%) |
May 21, 2013 | 62.71 | 62.98 | 61.90 | 62.46 | 1,344,922 | -0.30(-0.48%) |
May 20, 2013 | 62.10 | 62.96 | 61.81 | 62.75 | 2,459,767 | +0.54(+0.86%) |
May 17, 2013 | 62.52 | 63.02 | 61.81 | 62.22 | 2,546,454 | +0.06(+0.10%) |
May 16, 2013 | 62.61 | 62.85 | 62.06 | 62.16 | 1,648,458 | -0.75(-1.19%) |
May 15, 2013 | 62.97 | 63.30 | 62.71 | 62.90 | 1,523,717 | +0.54(+0.86%) |
May 13, 2013 | 62.10 | 62.46 | 61.77 | 62.37 | 1,533,152 | -0.03(-0.04%) |
May 10, 2013 | 60.88 | 62.43 | 60.73 | 62.39 | 1,960,963 | +1.56(+2.57%) |
May 09, 2013 | 61.45 | 61.56 | 60.71 | 60.83 | 1,820,988 | -0.65(-1.06%) |
May 08, 2013 | 61.81 | 62.06 | 61.43 | 61.48 | 2,072,772 | -0.26(-0.43%) |
May 07, 2013 | 61.37 | 61.91 | 61.23 | 61.74 | 1,906,415 | +0.27(+0.44%) |
May 06, 2013 | 62.41 | 62.42 | 61.46 | 61.47 | 2,655,727 | -1.08(-1.73%) |
May 03, 2013 | 62.38 | 62.82 | 62.00 | 62.55 | 2,372,744 | +0.55(+0.89%) |
May 02, 2013 | 58.92 | 63.04 | 58.57 | 62.00 | 4,996,710 | +1.59(+2.63%) |
May 01, 2013 | 60.93 | 62.26 | 60.32 | 60.41 | 3,285,033 | -0.49(-0.81%) |
Apr 30, 2013 | 60.64 | 61.47 | 60.59 | 60.90 | 2,379,356 | +0.38(+0.62%) |
Apr 29, 2013 | 60.81 | 61.17 | 60.35 | 60.52 | 1,696,086 | +0.04(+0.06%) |
Apr 26, 2013 | 60.72 | 60.73 | 60.45 | 60.49 | 1,987,673 | -0.04(-0.07%) |
Apr 25, 2013 | 60.70 | 61.34 | 60.16 | 60.53 | 2,274,386 | +0.10(+0.16%) |
Apr 24, 2013 | 61.72 | 61.92 | 60.43 | 60.44 | 1,446,608 | -1.37(-2.22%) |
Apr 23, 2013 | 61.47 | 62.18 | 61.09 | 61.81 | 2,357,095 | +0.69(+1.14%) |
Apr 22, 2013 | 61.02 | 61.31 | 60.73 | 61.11 | 2,120,169 | -0.07(-0.11%) |
Apr 19, 2013 | 59.39 | 61.28 | 58.79 | 61.18 | 4,041,963 | +2.16(+3.66%) |
Apr 18, 2013 | 58.72 | 59.18 | 58.39 | 59.02 | 2,018,113 | +0.44(+0.75%) |
Apr 17, 2013 | 59.31 | 59.44 | 58.22 | 58.58 | 2,116,104 | -1.04(-1.74%) |
Apr 16, 2013 | 59.54 | 59.82 | 59.24 | 59.62 | 2,348,607 | +0.43(+0.73%) |
Apr 15, 2013 | 59.62 | 59.79 | 58.87 | 59.19 | 3,317,219 | -0.74(-1.23%) |
Apr 12, 2013 | 59.08 | 59.94 | 58.75 | 59.93 | 2,089,839 | +0.60(+1.01%) |
Apr 11, 2013 | 57.58 | 59.52 | 57.43 | 59.33 | 2,749,742 | +1.82(+3.16%) |
Apr 10, 2013 | 56.70 | 57.85 | 56.60 | 57.51 | 1,428,500 | +0.89(+1.57%) |
Apr 09, 2013 | 56.67 | 56.73 | 55.93 | 56.62 | 1,413,680 | +0.08(+0.14%) |
Apr 08, 2013 | 55.47 | 56.55 | 55.36 | 56.55 | 1,354,133 | +1.07(+1.93%) |
Apr 05, 2013 | 55.89 | 56.03 | 54.70 | 55.47 | 2,480,505 | -1.19(-2.11%) |
Apr 04, 2013 | 57.01 | 57.22 | 56.53 | 56.67 | 1,814,408 | -0.31(-0.54%) |
Apr 03, 2013 | 57.36 | 57.44 | 56.63 | 56.98 | 1,805,829 | -0.35(-0.61%) |
Apr 02, 2013 | 56.30 | 57.61 | 56.25 | 57.33 | 1,522,609 | +1.42(+2.54%) |
Apr 01, 2013 | 56.19 | 56.32 | 55.61 | 55.90 | 876,520 | -0.32(-0.58%) |
Mar 28, 2013 | 56.02 | 56.30 | 55.44 | 56.23 | 1,550,654 | +0.43(+0.77%) |
Mar 27, 2013 | 55.86 | 55.89 | 55.43 | 55.80 | 1,103,336 | -0.40(-0.70%) |
Mar 26, 2013 | 55.91 | 56.21 | 55.60 | 56.19 | 991,069 | +0.62(+1.12%) |
Mar 25, 2013 | 56.21 | 56.57 | 55.40 | 55.57 | 970,609 | -0.54(-0.95%) |
Mar 22, 2013 | 55.45 | 56.33 | 55.42 | 56.11 | 1,360,873 | +0.75(+1.35%) |
Mar 21, 2013 | 55.70 | 55.89 | 55.35 | 55.36 | 1,554,501 | -0.62(-1.11%) |
Mar 20, 2013 | 55.11 | 56.12 | 55.11 | 55.98 | 2,733,657 | +1.32(+2.41%) |
Mar 19, 2013 | 55.17 | 55.33 | 54.33 | 54.67 | 2,665,446 | -0.17(-0.30%) |
Mar 18, 2013 | 55.08 | 55.30 | 54.67 | 54.83 | 2,173,117 | -0.79(-1.42%) |
Mar 15, 2013 | 56.85 | 56.87 | 55.57 | 55.62 | 2,513,659 | -1.48(-2.58%) |
Mar 14, 2013 | 57.31 | 57.38 | 56.98 | 57.10 | 1,174,432 | +0.00(+0.00%) |
Mar 13, 2013 | 57.79 | 57.86 | 56.71 | 57.10 | 1,602,188 | -0.71(-1.23%) |
Mar 12, 2013 | 57.91 | 58.13 | 57.75 | 57.81 | 1,752,282 | +0.07(+0.12%) |
Mar 11, 2013 | 57.50 | 57.92 | 57.34 | 57.74 | 658,767 | +0.04(+0.08%) |
Mar 08, 2013 | 57.96 | 57.96 | 56.99 | 57.70 | 1,847,226 | -0.18(-0.30%) |
Mar 07, 2013 | 57.80 | 58.16 | 57.68 | 57.87 | 2,119,958 | -0.02(-0.03%) |
Mar 06, 2013 | 57.86 | 58.11 | 57.68 | 57.89 | 1,529,885 | +0.06(+0.11%) |
Mar 05, 2013 | 57.08 | 58.41 | 57.06 | 57.83 | 2,619,264 | +0.84(+1.48%) |
Mar 04, 2013 | 56.59 | 56.99 | 56.28 | 56.99 | 1,608,144 | +0.37(+0.65%) |
Mar 01, 2013 | 55.92 | 56.62 | 55.47 | 56.62 | 1,502,870 | +0.32(+0.58%) |
Feb 28, 2013 | 56.37 | 56.73 | 56.26 | 56.29 | 2,107,739 | +0.15(+0.27%) |
Feb 27, 2013 | 54.55 | 56.24 | 54.53 | 56.14 | 2,007,713 | +1.41(+2.57%) |
Feb 26, 2013 | 54.19 | 54.86 | 53.83 | 54.74 | 2,201,676 | +0.64(+1.19%) |
Feb 25, 2013 | 55.72 | 55.72 | 54.05 | 54.10 | 1,611,227 | -1.34(-2.42%) |
Feb 22, 2013 | 55.39 | 55.71 | 54.87 | 55.44 | 1,783,386 | +0.25(+0.44%) |
Feb 21, 2013 | 55.44 | 55.92 | 54.79 | 55.19 | 1,886,732 | -0.60(-1.07%) |
Feb 20, 2013 | 55.75 | 56.29 | 55.73 | 55.79 | 2,190,239 | +0.10(+0.17%) |
Feb 19, 2013 | 55.25 | 55.71 | 54.73 | 55.69 | 2,368,845 | +0.43(+0.78%) |
Feb 15, 2013 | 55.54 | 56.13 | 55.16 | 55.26 | 3,039,473 | -0.38(-0.68%) |
Feb 14, 2013 | 55.38 | 55.85 | 55.02 | 55.64 | 1,379,849 | +0.21(+0.38%) |
Feb 13, 2013 | 54.88 | 55.55 | 54.86 | 55.43 | 1,701,732 | +0.55(+1.01%) |
Feb 12, 2013 | 54.26 | 54.97 | 54.03 | 54.88 | 1,970,644 | +0.78(+1.44%) |
Feb 11, 2013 | 54.64 | 54.64 | 53.83 | 54.10 | 2,807,778 | -0.85(-1.55%) |
Feb 08, 2013 | 55.26 | 55.61 | 54.67 | 54.95 | 1,598,759 | -0.34(-0.62%) |
Feb 07, 2013 | 55.36 | 55.49 | 54.37 | 55.29 | 2,563,854 | -0.17(-0.30%) |
Feb 06, 2013 | 56.26 | 56.47 | 55.33 | 55.45 | 2,313,777 | +2.00(+3.73%) |
Feb 04, 2013 | 54.67 | 54.73 | 53.40 | 53.46 | 2,882,168 | -1.46(-2.66%) |
Feb 01, 2013 | 53.59 | 55.14 | 53.59 | 54.92 | 4,967,554 | +1.57(+2.94%) |
Jan 31, 2013 | 54.38 | 54.51 | 53.20 | 53.35 | 4,478,439 | -1.70(-3.09%) |
Jan 30, 2013 | 55.78 | 56.03 | 54.96 | 55.05 | 1,079,733 | -0.74(-1.33%) |
Jan 29, 2013 | 55.43 | 55.93 | 55.23 | 55.79 | 1,824,698 | +0.51(+0.92%) |
Jan 28, 2013 | 55.44 | 55.49 | 55.11 | 55.29 | 2,372,034 | -0.10(-0.17%) |
Jan 25, 2013 | 55.12 | 55.46 | 54.90 | 55.38 | 2,068,895 | +0.62(+1.14%) |
Jan 24, 2013 | 54.81 | 55.16 | 54.56 | 54.76 | 2,073,250 | +0.12(+0.22%) |
Jan 23, 2013 | 54.81 | 55.09 | 54.58 | 54.64 | 1,527,345 | -0.36(-0.65%) |
Jan 22, 2013 | 54.88 | 55.09 | 54.60 | 55.00 | 1,967,511 | -0.04(-0.06%) |
Jan 18, 2013 | 55.96 | 55.97 | 54.64 | 55.03 | 3,561,742 | -1.21(-2.15%) |
Jan 17, 2013 | 56.42 | 56.57 | 56.03 | 56.24 | 1,710,201 | +0.23(+0.41%) |
Jan 16, 2013 | 56.20 | 56.33 | 55.95 | 56.01 | 1,219,073 | -0.32(-0.57%) |
Jan 15, 2013 | 56.04 | 56.35 | 55.69 | 56.34 | 1,314,038 | +0.10(+0.17%) |
Jan 14, 2013 | 56.07 | 56.42 | 55.95 | 56.24 | 2,374,281 | +0.09(+0.16%) |
Jan 11, 2013 | 55.86 | 56.16 | 55.64 | 56.15 | 2,061,763 | +0.29(+0.52%) |
Jan 10, 2013 | 55.05 | 55.88 | 54.73 | 55.86 | 3,102,663 | +1.15(+2.10%) |
Jan 09, 2013 | 54.98 | 55.36 | 54.65 | 54.72 | 1,540,949 | -0.22(-0.40%) |
Jan 08, 2013 | 54.07 | 54.95 | 53.96 | 54.94 | 1,873,544 | +0.65(+1.19%) |
Jan 07, 2013 | 54.88 | 54.88 | 53.81 | 54.29 | 2,155,179 | -0.60(-1.10%) |
Jan 04, 2013 | 54.55 | 55.15 | 54.31 | 54.89 | 2,164,845 | +0.40(+0.74%) |
Jan 03, 2013 | 53.72 | 55.15 | 53.72 | 54.49 | 3,376,627 | +1.07(+2.00%) |
Jan 02, 2013 | 53.23 | 53.43 | 52.37 | 53.42 | 3,713,080 | +1.05(+2.01%) |
Dec 31, 2012 | 50.50 | 52.44 | 50.37 | 52.37 | 1,498,203 | +1.65(+3.25%) |
Dec 28, 2012 | 50.89 | 51.44 | 50.70 | 50.72 | 1,132,746 | -0.46(-0.89%) |
Dec 27, 2012 | 50.74 | 51.36 | 50.58 | 51.18 | 1,956,058 | +0.44(+0.86%) |
Dec 26, 2012 | 51.63 | 51.72 | 50.62 | 50.74 | 1,439,914 | -0.88(-1.70%) |
Dec 24, 2012 | 52.36 | 52.36 | 51.50 | 51.62 | 783,552 | -0.76(-1.45%) |
Dec 21, 2012 | 52.13 | 52.91 | 51.97 | 52.38 | 2,824,870 | -0.15(-0.28%) |
Dec 20, 2012 | 52.98 | 52.98 | 51.99 | 52.53 | 2,123,924 | -0.31(-0.58%) |
Dec 19, 2012 | 53.29 | 53.47 | 52.28 | 52.83 | 2,322,246 | -0.49(-0.92%) |
Dec 18, 2012 | 53.20 | 53.44 | 53.11 | 53.33 | 2,132,021 | +0.07(+0.13%) |
Dec 17, 2012 | 53.42 | 53.64 | 53.05 | 53.26 | 1,600,760 | -0.10(-0.18%) |
Dec 14, 2012 | 52.21 | 53.56 | 52.21 | 53.35 | 1,738,402 | +0.89(+1.70%) |
Dec 13, 2012 | 53.02 | 53.31 | 52.35 | 52.46 | 878,142 | -0.43(-0.81%) |
Dec 12, 2012 | 53.19 | 53.40 | 52.75 | 52.89 | 1,545,567 | +0.00(+0.00%) |
Dec 11, 2012 | 52.67 | 53.10 | 52.67 | 52.89 | 1,159,252 | +0.27(+0.52%) |
Dec 10, 2012 | 53.29 | 53.40 | 52.50 | 52.62 | 1,506,810 | -0.51(-0.96%) |
Dec 07, 2012 | 52.50 | 53.19 | 52.26 | 53.12 | 2,019,588 | +0.79(+1.51%) |
Dec 06, 2012 | 51.76 | 52.35 | 51.20 | 52.34 | 1,702,368 | +0.39(+0.74%) |
Dec 05, 2012 | 51.66 | 52.26 | 51.52 | 51.95 | 2,256,963 | +0.24(+0.46%) |
Dec 04, 2012 | 51.78 | 51.85 | 51.05 | 51.71 | 2,591,776 | +0.71(+1.39%) |
Nov 30, 2012 | 50.96 | 51.25 | 50.58 | 51.00 | 1,566,201 | +0.21(+0.41%) |
Nov 29, 2012 | 51.04 | 51.36 | 50.76 | 50.79 | 1,980,068 | -0.03(-0.07%) |
Nov 28, 2012 | 50.77 | 51.08 | 50.25 | 50.83 | 1,718,165 | +0.07(+0.14%) |
Nov 27, 2012 | 51.41 | 51.44 | 50.65 | 50.76 | 2,092,073 | -0.54(-1.06%) |
Nov 26, 2012 | 51.18 | 51.33 | 50.93 | 51.30 | 1,199,644 | -0.26(-0.50%) |
Nov 23, 2012 | 50.95 | 51.57 | 50.61 | 51.56 | 810,068 | +0.97(+1.91%) |
Nov 21, 2012 | 50.04 | 50.70 | 50.04 | 50.60 | 2,340,491 | +0.41(+0.81%) |
Nov 20, 2012 | 49.89 | 50.38 | 49.55 | 50.19 | 1,812,837 | +0.29(+0.57%) |
Nov 19, 2012 | 49.60 | 51.40 | 49.27 | 49.90 | 2,280,568 | +0.93(+1.91%) |
Nov 16, 2012 | 49.00 | 49.22 | 48.55 | 48.97 | 2,476,516 | +0.18(+0.37%) |
Nov 15, 2012 | 48.74 | 49.18 | 48.47 | 48.79 | 2,059,260 | +0.06(+0.12%) |
Nov 14, 2012 | 49.23 | 49.49 | 48.60 | 48.73 | 2,413,842 | -0.54(-1.09%) |
Nov 13, 2012 | 49.38 | 50.20 | 49.19 | 49.26 | 1,683,362 | -0.42(-0.85%) |
Nov 12, 2012 | 49.77 | 50.02 | 49.56 | 49.69 | 1,063,833 | -0.03(-0.07%) |
Nov 09, 2012 | 49.52 | 50.44 | 49.50 | 49.72 | 2,530,501 | +0.16(+0.31%) |
Nov 08, 2012 | 50.66 | 50.66 | 49.55 | 49.57 | 2,357,967 | -1.08(-2.13%) |
Nov 07, 2012 | 51.23 | 51.34 | 50.54 | 50.65 | 2,652,412 | -1.06(-2.04%) |
Nov 06, 2012 | 51.53 | 51.82 | 51.37 | 51.70 | 2,224,544 | +0.33(+0.64%) |
Nov 05, 2012 | 51.72 | 51.81 | 50.83 | 51.37 | 3,352,081 | -0.54(-1.05%) |
Nov 02, 2012 | 53.29 | 53.29 | 51.83 | 51.92 | 2,559,163 | -0.99(-1.86%) |