Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2012 | 53.29 | 53.46 | 50.51 | 52.90 | 3,995,032 | -0.39(-0.73%) |
Oct 31, 2012 | 52.95 | 53.47 | 52.39 | 53.29 | 2,480,084 | +0.72(+1.37%) |
Oct 26, 2012 | 53.09 | 52.58 | 52.58 | 52.58 | 1,896,219 | -0.44(-0.83%) |
Oct 25, 2012 | 53.74 | 54.06 | 52.70 | 53.02 | 1,571,880 | -0.20(-0.37%) |
Oct 24, 2012 | 54.16 | 54.16 | 53.09 | 53.22 | 1,976,751 | -0.57(-1.06%) |
Oct 23, 2012 | 53.70 | 53.90 | 53.23 | 53.79 | 1,238,843 | -0.64(-1.18%) |
Oct 19, 2012 | 55.33 | 55.36 | 54.18 | 54.43 | 2,007,125 | -1.18(-2.12%) |
Oct 18, 2012 | 55.72 | 56.09 | 55.37 | 55.60 | 1,991,369 | -0.18(-0.33%) |
Oct 17, 2012 | 56.17 | 56.22 | 55.46 | 55.78 | 1,561,153 | -0.40(-0.71%) |
Oct 16, 2012 | 55.11 | 56.22 | 55.02 | 56.18 | 1,782,043 | +1.32(+2.41%) |
Oct 15, 2012 | 54.63 | 54.94 | 54.23 | 54.86 | 1,435,519 | +0.36(+0.67%) |
Oct 12, 2012 | 54.74 | 54.95 | 53.99 | 54.50 | 1,612,088 | -0.13(-0.24%) |
Oct 11, 2012 | 54.43 | 54.89 | 54.35 | 54.63 | 1,465,333 | +0.67(+1.25%) |
Oct 10, 2012 | 54.15 | 54.29 | 53.67 | 53.95 | 1,217,981 | -0.14(-0.26%) |
Oct 09, 2012 | 54.78 | 55.13 | 53.94 | 54.09 | 1,463,097 | -0.78(-1.42%) |
Oct 08, 2012 | 55.00 | 55.33 | 54.67 | 54.87 | 1,127,280 | -0.48(-0.87%) |
Oct 05, 2012 | 55.14 | 55.52 | 54.60 | 55.35 | 2,088,552 | +0.61(+1.11%) |
Oct 04, 2012 | 54.83 | 55.38 | 54.51 | 54.75 | 1,728,969 | +0.00(+0.00%) |
Oct 03, 2012 | 54.28 | 54.75 | 53.97 | 54.75 | 1,886,732 | +0.52(+0.96%) |
Oct 02, 2012 | 54.79 | 54.86 | 54.03 | 54.23 | 2,089,065 | -0.40(-0.73%) |
Oct 01, 2012 | 53.29 | 54.95 | 53.18 | 54.63 | 3,536,639 | +1.38(+2.58%) |
Sep 28, 2012 | 53.15 | 53.45 | 52.46 | 53.25 | 2,698,779 | -0.09(-0.16%) |
Sep 27, 2012 | 52.76 | 53.50 | 52.63 | 53.34 | 2,585,616 | +0.88(+1.68%) |
Sep 26, 2012 | 52.99 | 53.05 | 51.74 | 52.45 | 2,041,459 | -0.65(-1.22%) |
Sep 25, 2012 | 53.41 | 53.56 | 52.88 | 53.10 | 2,607,057 | -0.03(-0.07%) |
Sep 24, 2012 | 53.12 | 53.40 | 52.59 | 53.14 | 1,514,612 | -0.33(-0.61%) |
Sep 21, 2012 | 53.60 | 53.83 | 53.41 | 53.47 | 4,371,082 | +0.17(+0.32%) |
Sep 20, 2012 | 52.99 | 53.31 | 52.31 | 53.29 | 2,246,347 | +0.04(+0.08%) |
Sep 19, 2012 | 53.01 | 53.55 | 52.87 | 53.25 | 1,910,802 | +0.23(+0.44%) |
Sep 18, 2012 | 52.76 | 53.07 | 52.50 | 53.02 | 1,632,996 | +0.27(+0.51%) |
Sep 17, 2012 | 53.05 | 53.41 | 52.50 | 52.75 | 2,175,915 | -0.21(-0.39%) |
Sep 14, 2012 | 52.38 | 53.31 | 52.38 | 52.96 | 2,612,925 | +0.54(+1.04%) |
Sep 13, 2012 | 51.63 | 52.61 | 51.53 | 52.41 | 2,493,810 | +0.84(+1.63%) |
Sep 12, 2012 | 52.29 | 52.56 | 51.50 | 51.57 | 2,239,643 | -0.51(-0.98%) |
Sep 11, 2012 | 52.49 | 52.59 | 51.75 | 52.08 | 2,331,845 | -0.52(-0.99%) |
Sep 10, 2012 | 52.01 | 52.99 | 52.01 | 52.60 | 1,887,222 | -0.16(-0.30%) |
Sep 07, 2012 | 52.62 | 53.30 | 52.62 | 52.76 | 3,274,049 | +0.04(+0.08%) |
Sep 06, 2012 | 51.93 | 52.84 | 51.85 | 52.71 | 2,739,939 | +1.18(+2.28%) |
Sep 05, 2012 | 51.83 | 52.30 | 51.52 | 51.54 | 2,899,153 | -0.16(-0.32%) |
Sep 04, 2012 | 51.73 | 51.91 | 51.30 | 51.70 | 3,836,734 | -0.15(-0.28%) |
Aug 31, 2012 | 52.16 | 52.26 | 51.60 | 51.85 | 1,752,877 | +0.12(+0.23%) |
Aug 30, 2012 | 51.56 | 51.95 | 51.33 | 51.73 | 2,532,723 | -0.29(-0.57%) |
Aug 29, 2012 | 51.97 | 52.12 | 51.48 | 52.02 | 2,277,243 | +0.29(+0.57%) |
Aug 27, 2012 | 52.01 | 52.26 | 51.66 | 51.73 | 1,884,855 | -0.25(-0.48%) |
Aug 24, 2012 | 51.24 | 52.20 | 51.07 | 51.98 | 2,558,446 | +0.49(+0.96%) |
Aug 23, 2012 | 51.72 | 52.03 | 51.36 | 51.49 | 1,466,278 | -0.24(-0.47%) |
Aug 22, 2012 | 51.96 | 52.03 | 51.51 | 51.73 | 2,015,607 | -0.48(-0.91%) |
Aug 21, 2012 | 52.39 | 52.77 | 52.00 | 52.20 | 1,884,507 | -0.20(-0.38%) |
Aug 20, 2012 | 53.15 | 53.24 | 52.30 | 52.40 | 2,999,930 | -0.88(-1.66%) |
Aug 17, 2012 | 53.09 | 53.61 | 52.72 | 53.29 | 2,584,351 | +0.28(+0.52%) |
Aug 16, 2012 | 52.52 | 53.20 | 52.05 | 53.01 | 2,269,324 | +0.31(+0.59%) |
Aug 15, 2012 | 51.43 | 53.25 | 51.41 | 52.70 | 3,901,666 | +0.69(+1.33%) |
Aug 14, 2012 | 50.34 | 52.76 | 50.21 | 52.01 | 10,139,930 | +4.43(+9.31%) |
Aug 13, 2012 | 47.85 | 48.24 | 47.20 | 47.58 | 3,488,867 | -0.53(-1.10%) |
Aug 10, 2012 | 47.40 | 48.14 | 47.33 | 48.10 | 2,850,989 | +0.31(+0.65%) |
Aug 09, 2012 | 47.07 | 48.11 | 46.89 | 47.79 | 2,906,710 | +0.77(+1.64%) |
Aug 08, 2012 | 46.84 | 47.06 | 45.64 | 47.02 | 3,019,509 | -0.04(-0.09%) |
Aug 07, 2012 | 46.60 | 47.70 | 46.52 | 47.07 | 2,407,207 | +0.79(+1.70%) |
Aug 06, 2012 | 45.97 | 46.81 | 45.74 | 46.28 | 1,974,687 | +0.36(+0.79%) |
Aug 03, 2012 | 44.76 | 46.05 | 44.76 | 45.92 | 1,983,478 | +1.91(+4.34%) |
Aug 02, 2012 | 43.46 | 44.30 | 43.24 | 44.01 | 3,204,869 | -0.01(-0.02%) |