Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 57.45 | 57.74 | 55.04 | 55.87 | 9,727,926 | -1.48(-2.59%) |
Jul 30, 2013 | 57.47 | 57.97 | 57.19 | 57.35 | 3,714,738 | +0.20(+0.35%) |
Jul 29, 2013 | 57.27 | 57.64 | 57.00 | 57.15 | 3,369,392 | -0.13(-0.22%) |
Jul 26, 2013 | 56.98 | 57.34 | 56.85 | 57.28 | 3,269,235 | +0.21(+0.37%) |
Jul 25, 2013 | 57.88 | 58.01 | 56.89 | 57.07 | 5,660,182 | -1.29(-2.20%) |
Jul 24, 2013 | 59.02 | 59.03 | 58.08 | 58.35 | 4,383,544 | -0.64(-1.08%) |
Jul 23, 2013 | 58.90 | 59.20 | 58.48 | 58.99 | 4,052,305 | +0.34(+0.58%) |
Jul 22, 2013 | 59.26 | 59.29 | 58.09 | 58.65 | 4,919,738 | -0.64(-1.08%) |
Jul 19, 2013 | 58.84 | 59.32 | 58.67 | 59.29 | 5,185,272 | +0.54(+0.93%) |
Jul 18, 2013 | 58.80 | 59.44 | 58.46 | 58.75 | 8,057,470 | +0.54(+0.92%) |
Jul 17, 2013 | 57.63 | 58.95 | 56.43 | 58.21 | 33,275,444 | -0.75(-1.27%) |
Jul 16, 2013 | 60.11 | 60.33 | 58.67 | 58.96 | 7,575,771 | -1.14(-1.90%) |
Jul 15, 2013 | 60.34 | 61.34 | 59.51 | 60.11 | 6,433,183 | -1.33(-2.16%) |
Jul 12, 2013 | 61.42 | 61.81 | 60.70 | 61.43 | 3,643,149 | +0.48(+0.79%) |
Jul 11, 2013 | 60.72 | 61.82 | 60.46 | 60.95 | 7,060,664 | +1.18(+1.97%) |
Jul 10, 2013 | 57.30 | 59.87 | 57.27 | 59.77 | 8,818,566 | +2.27(+3.95%) |
Jul 09, 2013 | 57.39 | 57.54 | 56.89 | 57.50 | 4,780,203 | +0.64(+1.12%) |
Jul 08, 2013 | 56.82 | 57.34 | 56.56 | 56.86 | 4,417,323 | +0.30(+0.53%) |
Jul 05, 2013 | 57.43 | 57.43 | 55.26 | 56.56 | 5,372,940 | -0.56(-0.98%) |
Jul 03, 2013 | 56.74 | 57.23 | 55.97 | 57.12 | 4,382,233 | +0.17(+0.29%) |
Jul 02, 2013 | 56.63 | 57.46 | 56.63 | 56.96 | 4,418,123 | +0.13(+0.22%) |
Jul 01, 2013 | 57.95 | 58.37 | 56.69 | 56.83 | 6,641,642 | -0.92(-1.59%) |
Jun 28, 2013 | 58.56 | 58.58 | 57.54 | 57.75 | 7,546,234 | -0.52(-0.89%) |
Jun 26, 2013 | 58.00 | 58.46 | 57.95 | 58.27 | 4,309,709 | +0.73(+1.28%) |
Jun 25, 2013 | 56.40 | 57.86 | 56.28 | 57.53 | 5,206,953 | +1.43(+2.55%) |
Jun 24, 2013 | 56.22 | 57.04 | 54.96 | 56.10 | 5,621,741 | -0.71(-1.25%) |
Jun 21, 2013 | 55.97 | 57.35 | 55.74 | 56.82 | 7,728,874 | +1.22(+2.20%) |
Jun 20, 2013 | 58.22 | 58.22 | 55.43 | 55.59 | 9,504,120 | -3.16(-5.37%) |
Jun 19, 2013 | 61.02 | 61.14 | 58.73 | 58.75 | 4,987,899 | -2.25(-3.69%) |
Jun 18, 2013 | 60.86 | 61.67 | 60.79 | 61.00 | 2,862,229 | +0.29(+0.48%) |
Jun 17, 2013 | 61.34 | 61.46 | 60.31 | 60.71 | 3,637,649 | -0.32(-0.53%) |
Jun 14, 2013 | 60.13 | 61.83 | 60.13 | 61.03 | 4,463,202 | +0.67(+1.11%) |
Jun 13, 2013 | 58.74 | 60.47 | 58.66 | 60.36 | 4,497,165 | +1.48(+2.52%) |
Jun 12, 2013 | 60.14 | 60.26 | 58.74 | 58.88 | 4,780,564 | -0.96(-1.61%) |
Jun 11, 2013 | 59.96 | 60.30 | 59.36 | 59.84 | 4,433,425 | -0.50(-0.82%) |
Jun 10, 2013 | 62.18 | 62.24 | 60.30 | 60.34 | 5,050,924 | -1.83(-2.95%) |
Jun 07, 2013 | 62.18 | 62.39 | 60.98 | 62.17 | 4,908,580 | +0.23(+0.37%) |
Jun 06, 2013 | 59.86 | 61.97 | 59.81 | 61.94 | 4,093,177 | +2.06(+3.44%) |
Jun 05, 2013 | 60.48 | 61.01 | 59.80 | 59.88 | 4,776,474 | -0.60(-0.99%) |
Jun 04, 2013 | 61.01 | 61.53 | 60.43 | 60.48 | 4,195,787 | -0.62(-1.02%) |
Jun 03, 2013 | 61.42 | 62.02 | 60.93 | 61.10 | 4,731,712 | -0.33(-0.54%) |
May 31, 2013 | 62.15 | 62.69 | 61.43 | 61.43 | 4,216,072 | -0.73(-1.18%) |
May 30, 2013 | 62.73 | 63.26 | 62.09 | 62.17 | 3,611,360 | -0.53(-0.84%) |
May 29, 2013 | 63.86 | 63.88 | 62.27 | 62.69 | 4,495,353 | -1.63(-2.53%) |
May 28, 2013 | 65.16 | 65.57 | 64.05 | 64.32 | 2,756,611 | -0.17(-0.27%) |
May 24, 2013 | 64.05 | 64.60 | 63.84 | 64.49 | 1,885,131 | +0.11(+0.17%) |
May 23, 2013 | 64.49 | 64.64 | 63.52 | 64.38 | 3,449,615 | -0.47(-0.72%) |
May 22, 2013 | 66.79 | 67.07 | 64.45 | 64.85 | 2,883,154 | -1.95(-2.92%) |
May 21, 2013 | 66.59 | 67.29 | 66.38 | 66.80 | 2,099,561 | +0.57(+0.86%) |
May 20, 2013 | 66.66 | 66.85 | 66.07 | 66.23 | 2,137,136 | -0.42(-0.63%) |
May 17, 2013 | 65.61 | 66.67 | 65.61 | 66.65 | 2,313,846 | +0.98(+1.49%) |
May 16, 2013 | 66.33 | 66.62 | 65.57 | 65.67 | 1,794,677 | -0.88(-1.33%) |
May 15, 2013 | 65.99 | 66.60 | 65.84 | 66.55 | 1,640,789 | +1.08(+1.65%) |
May 13, 2013 | 65.62 | 66.20 | 65.44 | 65.47 | 2,387,502 | -0.11(-0.17%) |
May 10, 2013 | 66.20 | 66.88 | 65.43 | 65.58 | 2,556,732 | -0.36(-0.55%) |
May 09, 2013 | 66.85 | 66.90 | 65.76 | 65.95 | 2,144,870 | -0.84(-1.26%) |
May 08, 2013 | 65.90 | 67.20 | 65.70 | 66.79 | 2,982,046 | +0.85(+1.29%) |
May 07, 2013 | 65.82 | 66.06 | 65.62 | 65.94 | 1,964,074 | +0.37(+0.57%) |
May 06, 2013 | 65.97 | 66.20 | 65.31 | 65.57 | 1,832,221 | -0.38(-0.57%) |
May 03, 2013 | 66.74 | 66.18 | 65.69 | 65.95 | 2,116,769 | -0.23(-0.35%) |
May 02, 2013 | 66.49 | 67.07 | 65.70 | 66.18 | 2,103,147 | -0.06(-0.10%) |
May 01, 2013 | 61.98 | 66.46 | 61.98 | 66.24 | 3,000,392 | -0.05(-0.07%) |
Apr 30, 2013 | 65.84 | 66.31 | 65.37 | 66.29 | 2,765,813 | +0.75(+1.14%) |
Apr 29, 2013 | 65.54 | 65.62 | 65.09 | 65.54 | 1,605,237 | +0.06(+0.08%) |
Apr 26, 2013 | 65.28 | 66.17 | 65.15 | 65.48 | 1,935,875 | -0.69(-1.04%) |
Apr 25, 2013 | 64.21 | 66.52 | 64.04 | 66.17 | 3,853,364 | +2.24(+3.51%) |
Apr 24, 2013 | 64.72 | 64.76 | 63.81 | 63.93 | 2,382,326 | -0.71(-1.10%) |
Apr 23, 2013 | 64.12 | 65.05 | 63.76 | 64.64 | 2,016,431 | +0.69(+1.09%) |
Apr 22, 2013 | 64.23 | 64.38 | 63.59 | 63.94 | 1,906,567 | -0.02(-0.04%) |
Apr 19, 2013 | 63.41 | 64.25 | 63.23 | 63.97 | 2,378,782 | +0.78(+1.24%) |
Apr 18, 2013 | 63.08 | 63.22 | 62.41 | 63.18 | 2,832,193 | +0.22(+0.35%) |
Apr 17, 2013 | 63.12 | 63.29 | 62.75 | 62.96 | 2,175,278 | -0.64(-1.00%) |
Apr 16, 2013 | 62.99 | 63.63 | 62.43 | 63.60 | 2,025,768 | +0.92(+1.46%) |
Apr 15, 2013 | 63.63 | 63.87 | 62.69 | 62.69 | 2,432,339 | -0.98(-1.54%) |
Apr 12, 2013 | 63.33 | 63.67 | 63.03 | 63.67 | 2,049,154 | +0.28(+0.44%) |
Apr 11, 2013 | 63.07 | 63.71 | 62.99 | 63.39 | 1,769,469 | +0.36(+0.56%) |
Apr 10, 2013 | 62.73 | 63.12 | 62.66 | 63.03 | 2,351,350 | +0.46(+0.73%) |
Apr 09, 2013 | 62.41 | 62.69 | 61.90 | 62.58 | 2,938,655 | +0.23(+0.37%) |
Apr 08, 2013 | 61.65 | 62.35 | 61.31 | 62.35 | 2,063,867 | +0.93(+1.52%) |
Apr 05, 2013 | 61.38 | 61.66 | 60.97 | 61.42 | 2,795,554 | -0.60(-0.97%) |
Apr 04, 2013 | 61.68 | 62.24 | 61.68 | 62.02 | 2,520,387 | +0.44(+0.72%) |
Apr 03, 2013 | 62.09 | 62.16 | 61.16 | 61.57 | 2,934,071 | -0.56(-0.90%) |
Apr 02, 2013 | 61.46 | 62.24 | 61.31 | 62.13 | 2,665,826 | +0.77(+1.26%) |
Apr 01, 2013 | 60.75 | 61.36 | 60.45 | 61.36 | 2,183,814 | +0.66(+1.08%) |
Mar 28, 2013 | 60.70 | 60.93 | 60.20 | 60.71 | 2,546,862 | +0.05(+0.08%) |
Mar 27, 2013 | 59.56 | 60.88 | 59.56 | 60.66 | 2,206,477 | +0.77(+1.28%) |
Mar 26, 2013 | 60.47 | 60.74 | 59.83 | 59.89 | 3,117,309 | -0.29(-0.49%) |
Mar 25, 2013 | 60.68 | 60.83 | 60.04 | 60.19 | 2,341,309 | -0.37(-0.61%) |
Mar 22, 2013 | 60.38 | 60.82 | 60.21 | 60.56 | 2,280,485 | +0.35(+0.58%) |
Mar 21, 2013 | 59.36 | 60.78 | 59.35 | 60.21 | 4,228,506 | +0.77(+1.29%) |
Mar 20, 2013 | 58.91 | 59.48 | 58.84 | 59.44 | 2,245,945 | +0.62(+1.06%) |
Mar 19, 2013 | 59.37 | 59.44 | 58.33 | 58.82 | 3,458,100 | -0.41(-0.69%) |
Mar 18, 2013 | 59.25 | 59.59 | 59.10 | 59.23 | 2,850,579 | -0.40(-0.67%) |
Mar 15, 2013 | 60.02 | 60.08 | 59.40 | 59.63 | 3,690,621 | -0.67(-1.11%) |
Mar 14, 2013 | 60.18 | 60.64 | 60.15 | 60.30 | 2,082,742 | +0.23(+0.38%) |
Mar 13, 2013 | 59.96 | 60.25 | 59.79 | 60.07 | 3,450,396 | +0.07(+0.12%) |
Mar 12, 2013 | 60.64 | 60.86 | 59.81 | 60.00 | 3,111,739 | -0.69(-1.13%) |
Mar 11, 2013 | 60.87 | 61.14 | 60.45 | 60.69 | 2,169,899 | -0.19(-0.31%) |
Mar 08, 2013 | 61.48 | 61.61 | 60.63 | 60.88 | 2,565,198 | -0.33(-0.54%) |
Mar 07, 2013 | 61.03 | 61.46 | 60.90 | 61.21 | 2,303,101 | +0.05(+0.08%) |
Mar 06, 2013 | 62.18 | 62.34 | 61.05 | 61.16 | 2,627,972 | -0.91(-1.46%) |
Mar 05, 2013 | 62.60 | 62.62 | 61.81 | 62.07 | 2,173,105 | -0.17(-0.27%) |
Mar 04, 2013 | 61.55 | 62.27 | 61.40 | 62.24 | 1,863,699 | +0.58(+0.93%) |
Mar 01, 2013 | 61.20 | 61.71 | 60.98 | 61.66 | 2,846,642 | +0.42(+0.68%) |
Feb 28, 2013 | 61.10 | 61.80 | 61.08 | 61.24 | 3,807,210 | +0.16(+0.26%) |
Feb 27, 2013 | 59.59 | 61.63 | 59.40 | 61.08 | 6,280,847 | +1.49(+2.50%) |
Feb 26, 2013 | 58.32 | 59.81 | 58.27 | 59.59 | 5,126,844 | +0.78(+1.33%) |
Feb 22, 2013 | 58.56 | 59.18 | 58.52 | 58.81 | 3,122,722 | +0.58(+1.00%) |
Feb 21, 2013 | 58.20 | 58.50 | 58.05 | 58.23 | 2,907,710 | -0.13(-0.23%) |
Feb 20, 2013 | 58.82 | 58.99 | 58.34 | 58.36 | 2,762,346 | -0.53(-0.90%) |
Feb 19, 2013 | 59.48 | 59.59 | 58.39 | 58.89 | 3,322,716 | -0.44(-0.74%) |
Feb 15, 2013 | 58.14 | 59.40 | 58.05 | 59.33 | 4,550,603 | +1.34(+2.31%) |
Feb 14, 2013 | 58.14 | 58.34 | 57.27 | 57.99 | 5,388,342 | -0.41(-0.70%) |
Feb 13, 2013 | 59.70 | 59.74 | 58.08 | 58.40 | 6,010,987 | -1.25(-2.10%) |
Feb 12, 2013 | 60.27 | 60.43 | 59.55 | 59.66 | 2,725,070 | -0.62(-1.03%) |
Feb 11, 2013 | 60.62 | 60.67 | 60.18 | 60.28 | 1,592,832 | -0.54(-0.88%) |
Feb 08, 2013 | 59.79 | 60.83 | 59.62 | 60.82 | 2,459,689 | +0.92(+1.54%) |
Feb 07, 2013 | 60.07 | 60.35 | 59.71 | 59.89 | 4,235,417 | -0.05(-0.08%) |
Feb 06, 2013 | 60.30 | 60.43 | 59.73 | 59.94 | 2,655,902 | -0.40(-0.67%) |
Feb 04, 2013 | 60.19 | 60.60 | 60.10 | 60.34 | 3,443,163 | -0.15(-0.25%) |
Feb 01, 2013 | 60.46 | 60.86 | 60.30 | 60.49 | 3,855,718 | +0.39(+0.66%) |
Jan 31, 2013 | 60.82 | 60.89 | 59.48 | 60.10 | 5,311,969 | -0.63(-1.04%) |
Jan 30, 2013 | 62.46 | 62.46 | 60.67 | 60.73 | 4,500,643 | -1.32(-2.12%) |
Jan 29, 2013 | 62.27 | 62.40 | 61.95 | 62.05 | 2,353,195 | -0.21(-0.33%) |
Jan 28, 2013 | 62.92 | 62.92 | 62.15 | 62.25 | 2,484,879 | -0.80(-1.28%) |
Jan 25, 2013 | 62.90 | 63.07 | 62.51 | 63.06 | 2,170,678 | +0.21(+0.34%) |
Jan 24, 2013 | 62.35 | 63.12 | 62.35 | 62.84 | 2,925,777 | +0.52(+0.84%) |
Jan 23, 2013 | 62.34 | 62.66 | 62.20 | 62.32 | 2,152,662 | -0.22(-0.35%) |
Jan 22, 2013 | 62.72 | 62.73 | 62.32 | 62.54 | 2,192,735 | -0.08(-0.13%) |
Jan 18, 2013 | 62.29 | 62.65 | 62.14 | 62.62 | 2,325,185 | +0.38(+0.61%) |
Jan 17, 2013 | 62.15 | 62.44 | 62.02 | 62.24 | 2,441,930 | +0.13(+0.22%) |
Jan 16, 2013 | 62.54 | 62.59 | 61.98 | 62.11 | 2,239,585 | -0.49(-0.78%) |
Jan 15, 2013 | 62.07 | 62.61 | 61.76 | 62.60 | 2,583,173 | +0.49(+0.79%) |
Jan 14, 2013 | 62.27 | 62.38 | 61.87 | 62.11 | 1,386,505 | -0.06(-0.10%) |
Jan 11, 2013 | 62.19 | 62.39 | 61.98 | 62.17 | 2,279,150 | +0.09(+0.14%) |
Jan 10, 2013 | 61.68 | 62.24 | 61.49 | 62.09 | 3,737,585 | +0.74(+1.21%) |
Jan 09, 2013 | 61.19 | 61.52 | 61.06 | 61.35 | 1,937,372 | +0.36(+0.60%) |
Jan 08, 2013 | 60.75 | 61.12 | 60.64 | 60.98 | 2,788,187 | +0.24(+0.40%) |
Jan 07, 2013 | 60.54 | 60.92 | 60.54 | 60.74 | 2,235,773 | -0.07(-0.12%) |
Jan 04, 2013 | 60.99 | 61.09 | 60.46 | 60.81 | 2,827,796 | -0.06(-0.09%) |
Jan 03, 2013 | 61.85 | 61.93 | 60.61 | 60.86 | 5,632,126 | -1.52(-2.44%) |
Jan 02, 2013 | 62.10 | 62.39 | 60.98 | 62.39 | 3,952,787 | +1.40(+2.30%) |
Dec 31, 2012 | 59.89 | 60.98 | 59.82 | 60.98 | 2,110,793 | +1.09(+1.82%) |
Dec 28, 2012 | 59.87 | 60.53 | 59.87 | 59.89 | 1,576,110 | -0.32(-0.52%) |
Dec 27, 2012 | 60.23 | 60.64 | 59.47 | 60.21 | 2,043,477 | +0.00(+0.00%) |
Dec 26, 2012 | 60.75 | 60.80 | 60.06 | 60.21 | 1,528,712 | -0.56(-0.92%) |
Dec 24, 2012 | 60.59 | 60.92 | 60.42 | 60.77 | 988,200 | +0.18(+0.30%) |
Dec 21, 2012 | 60.67 | 60.79 | 60.22 | 60.59 | 3,462,455 | -0.39(-0.63%) |
Dec 20, 2012 | 60.13 | 60.97 | 59.92 | 60.97 | 2,489,336 | +0.89(+1.48%) |
Dec 19, 2012 | 60.74 | 60.77 | 60.07 | 60.08 | 2,957,989 | -0.53(-0.87%) |
Dec 18, 2012 | 60.87 | 60.90 | 60.17 | 60.61 | 3,256,142 | -0.08(-0.13%) |
Dec 17, 2012 | 60.73 | 60.74 | 60.14 | 60.69 | 3,217,530 | +0.18(+0.30%) |
Dec 14, 2012 | 59.88 | 60.54 | 59.88 | 60.51 | 3,316,595 | +0.46(+0.76%) |
Dec 13, 2012 | 59.96 | 60.77 | 59.79 | 60.05 | 3,054,987 | -0.08(-0.13%) |
Dec 12, 2012 | 59.47 | 60.36 | 59.30 | 60.13 | 2,927,164 | +0.77(+1.30%) |
Dec 11, 2012 | 59.50 | 59.94 | 59.25 | 59.36 | 2,337,467 | +0.07(+0.12%) |
Dec 10, 2012 | 59.65 | 59.66 | 59.22 | 59.29 | 2,147,024 | -0.26(-0.44%) |
Dec 07, 2012 | 59.20 | 59.63 | 59.07 | 59.55 | 1,914,301 | +0.37(+0.63%) |
Dec 06, 2012 | 58.91 | 59.20 | 58.68 | 59.17 | 2,044,935 | +0.29(+0.50%) |
Dec 05, 2012 | 59.16 | 59.18 | 58.02 | 58.88 | 2,482,355 | -0.17(-0.29%) |
Dec 04, 2012 | 59.19 | 59.62 | 58.84 | 59.06 | 1,882,671 | -0.08(-0.13%) |
Nov 30, 2012 | 59.13 | 59.57 | 59.03 | 59.14 | 2,761,360 | +0.02(+0.04%) |
Nov 29, 2012 | 58.79 | 59.21 | 58.55 | 59.11 | 1,710,550 | +0.54(+0.93%) |
Nov 28, 2012 | 58.42 | 58.60 | 57.90 | 58.57 | 2,062,291 | +0.01(+0.01%) |
Nov 27, 2012 | 58.52 | 59.05 | 58.10 | 58.56 | 2,320,611 | -0.12(-0.20%) |
Nov 26, 2012 | 58.87 | 59.10 | 58.37 | 58.68 | 1,782,682 | -0.50(-0.84%) |
Nov 23, 2012 | 58.62 | 59.19 | 58.41 | 59.17 | 921,164 | +0.68(+1.16%) |
Nov 21, 2012 | 58.22 | 58.53 | 58.08 | 58.50 | 1,923,238 | +0.29(+0.50%) |
Nov 20, 2012 | 58.21 | 58.61 | 57.67 | 58.20 | 2,384,931 | +0.03(+0.05%) |
Nov 19, 2012 | 58.88 | 58.95 | 58.01 | 58.17 | 2,867,055 | -0.12(-0.20%) |
Nov 16, 2012 | 57.16 | 58.43 | 57.10 | 58.29 | 4,494,951 | +1.19(+2.09%) |
Nov 15, 2012 | 57.92 | 58.24 | 56.63 | 57.10 | 2,506,268 | -0.86(-1.48%) |
Nov 14, 2012 | 58.71 | 58.90 | 57.79 | 57.96 | 2,253,169 | -0.62(-1.06%) |
Nov 13, 2012 | 58.78 | 59.55 | 58.57 | 58.58 | 1,671,938 | -0.40(-0.68%) |
Nov 12, 2012 | 59.29 | 59.38 | 58.21 | 58.99 | 2,450,395 | -0.08(-0.13%) |
Nov 09, 2012 | 58.52 | 59.30 | 58.52 | 59.06 | 2,479,261 | +0.28(+0.48%) |
Nov 08, 2012 | 59.45 | 59.65 | 58.76 | 58.78 | 3,045,267 | -0.60(-1.01%) |
Nov 07, 2012 | 58.43 | 60.01 | 58.43 | 59.38 | 6,397,520 | +1.16(+1.99%) |
Nov 06, 2012 | 58.47 | 58.80 | 57.91 | 58.22 | 2,680,015 | -0.17(-0.30%) |
Nov 05, 2012 | 58.22 | 58.72 | 57.79 | 58.39 | 2,909,026 | -0.38(-0.64%) |
Nov 02, 2012 | 59.22 | 59.62 | 58.67 | 58.77 | 3,358,356 | -0.09(-0.15%) |
Nov 01, 2012 | 59.32 | 59.62 | 57.79 | 58.86 | 3,064,065 | -0.56(-0.94%) |
Oct 31, 2012 | 57.53 | 59.51 | 56.93 | 59.42 | 3,792,154 | +1.52(+2.62%) |
Oct 26, 2012 | 57.97 | 57.90 | 57.90 | 57.90 | 1,966,780 | +0.04(+0.07%) |
Oct 25, 2012 | 58.30 | 58.38 | 57.05 | 57.86 | 2,529,692 | -0.14(-0.24%) |
Oct 24, 2012 | 58.05 | 58.20 | 57.74 | 58.01 | 1,842,632 | +0.06(+0.10%) |
Oct 23, 2012 | 57.60 | 58.23 | 57.18 | 57.95 | 2,526,251 | -0.32(-0.56%) |
Oct 19, 2012 | 59.51 | 59.58 | 58.26 | 58.28 | 3,207,849 | -1.30(-2.19%) |
Oct 18, 2012 | 58.99 | 59.62 | 58.82 | 59.58 | 2,221,770 | +0.55(+0.94%) |
Oct 17, 2012 | 58.50 | 59.22 | 58.50 | 59.02 | 3,605,004 | +0.02(+0.04%) |
Oct 16, 2012 | 59.66 | 60.15 | 58.96 | 59.00 | 2,938,541 | -0.47(-0.78%) |
Oct 15, 2012 | 57.04 | 59.73 | 56.87 | 59.47 | 6,687,504 | +2.51(+4.41%) |
Oct 12, 2012 | 56.67 | 57.06 | 56.54 | 56.96 | 1,997,441 | +0.39(+0.70%) |
Oct 11, 2012 | 57.30 | 57.41 | 56.37 | 56.56 | 3,422,601 | -0.69(-1.21%) |
Oct 10, 2012 | 56.60 | 57.33 | 56.48 | 57.26 | 2,333,870 | +0.72(+1.27%) |
Oct 09, 2012 | 57.21 | 57.47 | 56.48 | 56.54 | 1,970,470 | -0.69(-1.20%) |
Oct 08, 2012 | 57.38 | 57.43 | 56.81 | 57.23 | 1,720,402 | -0.24(-0.43%) |
Oct 05, 2012 | 57.12 | 57.60 | 56.93 | 57.47 | 2,706,135 | +0.71(+1.25%) |
Oct 04, 2012 | 57.44 | 57.60 | 56.70 | 56.76 | 3,380,090 | -0.58(-1.02%) |
Oct 03, 2012 | 56.74 | 57.60 | 56.46 | 57.34 | 2,712,258 | +0.79(+1.40%) |
Oct 02, 2012 | 56.10 | 56.55 | 55.60 | 56.55 | 3,586,029 | +0.47(+0.83%) |
Oct 01, 2012 | 56.52 | 57.18 | 55.80 | 56.09 | 2,833,169 | -0.25(-0.45%) |
Sep 28, 2012 | 55.90 | 56.47 | 55.84 | 56.34 | 3,300,152 | +0.26(+0.46%) |
Sep 27, 2012 | 55.77 | 56.33 | 55.65 | 56.08 | 2,076,332 | +0.27(+0.48%) |
Sep 26, 2012 | 55.32 | 56.55 | 55.27 | 55.81 | 2,828,970 | +0.50(+0.90%) |
Sep 25, 2012 | 56.00 | 56.49 | 55.29 | 55.32 | 4,106,290 | -0.64(-1.14%) |
Sep 24, 2012 | 55.48 | 56.02 | 55.24 | 55.95 | 2,384,895 | +0.39(+0.70%) |
Sep 21, 2012 | 56.09 | 56.29 | 55.56 | 55.57 | 4,810,881 | -0.30(-0.54%) |
Sep 20, 2012 | 55.58 | 55.97 | 55.39 | 55.87 | 3,389,902 | +0.10(+0.18%) |
Sep 19, 2012 | 56.12 | 56.25 | 55.74 | 55.77 | 3,672,004 | -0.36(-0.63%) |
Sep 18, 2012 | 56.31 | 56.40 | 56.04 | 56.12 | 2,336,181 | -0.06(-0.11%) |
Sep 17, 2012 | 56.18 | 56.54 | 56.07 | 56.18 | 2,499,314 | -0.13(-0.24%) |
Sep 14, 2012 | 57.54 | 57.69 | 56.09 | 56.32 | 4,074,075 | -1.13(-1.96%) |
Sep 13, 2012 | 56.75 | 57.77 | 56.75 | 57.45 | 2,986,856 | +0.66(+1.17%) |
Sep 12, 2012 | 56.85 | 56.88 | 56.38 | 56.78 | 1,721,529 | +0.17(+0.29%) |
Sep 11, 2012 | 56.32 | 56.74 | 56.29 | 56.62 | 1,625,542 | +0.27(+0.48%) |
Sep 10, 2012 | 56.75 | 56.91 | 56.26 | 56.35 | 2,321,888 | -0.41(-0.72%) |
Sep 07, 2012 | 56.74 | 57.08 | 56.50 | 56.76 | 2,562,125 | +0.22(+0.39%) |
Sep 06, 2012 | 56.17 | 56.65 | 56.08 | 56.54 | 2,661,680 | +0.55(+0.99%) |
Sep 05, 2012 | 55.96 | 56.05 | 55.48 | 55.99 | 2,176,389 | +0.13(+0.23%) |
Sep 04, 2012 | 55.62 | 55.97 | 55.12 | 55.86 | 1,922,337 | +0.30(+0.54%) |
Aug 31, 2012 | 55.46 | 55.66 | 54.87 | 55.56 | 2,481,813 | +0.22(+0.40%) |
Aug 30, 2012 | 54.75 | 55.40 | 54.71 | 55.34 | 1,756,668 | +0.29(+0.53%) |
Aug 29, 2012 | 54.72 | 55.26 | 54.70 | 55.05 | 1,548,588 | +0.20(+0.36%) |
Aug 27, 2012 | 54.85 | 54.98 | 54.49 | 54.85 | 3,130,169 | +0.05(+0.09%) |
Aug 24, 2012 | 54.46 | 55.02 | 54.35 | 54.80 | 4,546,911 | +0.18(+0.33%) |
Aug 23, 2012 | 55.06 | 55.07 | 54.61 | 54.62 | 2,595,474 | -0.52(-0.94%) |
Aug 22, 2012 | 55.28 | 55.59 | 55.07 | 55.14 | 2,504,773 | -0.24(-0.43%) |
Aug 21, 2012 | 56.38 | 56.60 | 55.27 | 55.38 | 3,037,727 | -0.90(-1.60%) |
Aug 20, 2012 | 56.20 | 56.28 | 55.55 | 56.28 | 1,900,473 | +0.07(+0.13%) |
Aug 17, 2012 | 56.32 | 56.32 | 55.87 | 56.21 | 2,386,715 | +0.13(+0.24%) |
Aug 16, 2012 | 56.10 | 56.18 | 55.62 | 56.07 | 2,316,024 | -0.12(-0.21%) |
Aug 15, 2012 | 56.35 | 56.78 | 56.13 | 56.19 | 1,714,913 | -0.14(-0.25%) |
Aug 14, 2012 | 56.24 | 56.48 | 56.06 | 56.33 | 1,904,857 | +0.13(+0.24%) |
Aug 13, 2012 | 55.60 | 56.47 | 55.57 | 56.20 | 2,919,986 | +0.55(+0.99%) |
Aug 10, 2012 | 55.48 | 55.75 | 55.17 | 55.65 | 2,014,092 | +0.18(+0.33%) |
Aug 09, 2012 | 55.30 | 55.59 | 55.12 | 55.47 | 2,930,094 | +0.19(+0.34%) |
Aug 08, 2012 | 55.73 | 55.87 | 55.21 | 55.28 | 3,527,722 | -0.38(-0.68%) |
Aug 07, 2012 | 56.54 | 56.82 | 55.44 | 55.66 | 5,499,863 | -1.56(-2.73%) |
Aug 06, 2012 | 57.90 | 57.90 | 57.19 | 57.22 | 1,987,414 | -0.45(-0.78%) |
Aug 03, 2012 | 57.42 | 57.94 | 57.34 | 57.67 | 3,310,883 | +0.69(+1.22%) |
Aug 02, 2012 | 56.38 | 56.99 | 56.07 | 56.97 | 3,379,476 | +0.50(+0.88%) |