Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.72 | 60.75 | 60.07 | 60.26 | 5,987,492 | -0.26(-0.43%) |
Aug 29, 2013 | 61.33 | 61.49 | 60.43 | 60.52 | 6,382,034 | -0.80(-1.31%) |
Aug 28, 2013 | 60.37 | 61.80 | 60.25 | 61.32 | 7,405,674 | +1.12(+1.86%) |
Aug 27, 2013 | 60.15 | 60.91 | 60.01 | 60.20 | 5,961,857 | -0.54(-0.89%) |
Aug 26, 2013 | 60.69 | 61.20 | 60.62 | 60.74 | 6,295,555 | +0.17(+0.28%) |
Aug 23, 2013 | 61.19 | 61.19 | 60.33 | 60.57 | 6,909,548 | -0.40(-0.66%) |
Aug 22, 2013 | 59.90 | 61.29 | 59.71 | 60.97 | 6,072,739 | +1.60(+2.70%) |
Aug 21, 2013 | 59.52 | 60.02 | 59.33 | 59.37 | 5,549,901 | -0.42(-0.71%) |
Aug 20, 2013 | 59.68 | 60.21 | 59.44 | 59.79 | 4,916,542 | +0.16(+0.26%) |
Aug 19, 2013 | 60.27 | 60.74 | 59.55 | 59.64 | 6,286,768 | -1.12(-1.84%) |
Aug 16, 2013 | 60.76 | 61.06 | 60.61 | 60.76 | 6,411,242 | -0.05(-0.09%) |
Aug 15, 2013 | 60.53 | 61.05 | 60.43 | 60.81 | 6,197,637 | -0.13(-0.21%) |
Aug 14, 2013 | 61.04 | 61.36 | 60.81 | 60.93 | 5,793,435 | -0.04(-0.07%) |
Aug 13, 2013 | 59.83 | 61.19 | 59.76 | 60.98 | 9,816,596 | +1.46(+2.45%) |
Aug 12, 2013 | 59.35 | 59.85 | 59.18 | 59.52 | 6,723,675 | -0.18(-0.30%) |
Aug 09, 2013 | 60.18 | 60.47 | 59.52 | 59.70 | 6,099,181 | -0.55(-0.91%) |
Aug 08, 2013 | 60.50 | 60.84 | 60.16 | 60.24 | 5,380,978 | +0.13(+0.22%) |
Aug 07, 2013 | 60.55 | 60.67 | 59.64 | 60.11 | 9,564,923 | -0.87(-1.42%) |
Aug 06, 2013 | 61.36 | 61.53 | 60.89 | 60.98 | 7,010,482 | -0.50(-0.81%) |
Aug 05, 2013 | 61.46 | 61.56 | 60.78 | 61.48 | 5,442,233 | +0.00(+0.00%) |
Aug 02, 2013 | 61.92 | 61.99 | 61.22 | 61.48 | 7,933,036 | -0.49(-0.79%) |
Aug 01, 2013 | 61.07 | 62.08 | 61.07 | 61.96 | 9,445,785 | +1.65(+2.73%) |
Jul 31, 2013 | 60.81 | 60.91 | 60.16 | 60.32 | 6,788,286 | -0.07(-0.12%) |
Jul 30, 2013 | 60.43 | 60.73 | 60.25 | 60.39 | 6,934,061 | +0.21(+0.35%) |
Jul 29, 2013 | 60.16 | 60.46 | 59.93 | 60.18 | 6,562,808 | -0.56(-0.93%) |
Jul 26, 2013 | 61.02 | 61.02 | 60.18 | 60.75 | 6,799,121 | -0.49(-0.80%) |
Jul 25, 2013 | 61.20 | 61.76 | 60.83 | 61.24 | 7,871,862 | -0.21(-0.34%) |
Jul 24, 2013 | 62.10 | 62.15 | 61.06 | 61.45 | 7,251,515 | -0.53(-0.86%) |
Jul 23, 2013 | 62.19 | 62.65 | 61.85 | 61.98 | 9,259,645 | -0.18(-0.29%) |
Jul 22, 2013 | 61.33 | 63.05 | 61.36 | 62.16 | 15,099,275 | +0.79(+1.29%) |
Jul 19, 2013 | 60.23 | 61.96 | 59.99 | 61.36 | 23,511,410 | +3.16(+5.43%) |
Jul 18, 2013 | 57.67 | 58.48 | 57.67 | 58.20 | 8,280,891 | +0.70(+1.21%) |
Jul 17, 2013 | 56.93 | 57.68 | 56.93 | 57.51 | 8,990,931 | +0.76(+1.33%) |
Jul 16, 2013 | 57.25 | 57.50 | 56.32 | 56.75 | 8,141,126 | -0.37(-0.65%) |
Jul 15, 2013 | 56.99 | 57.34 | 56.65 | 57.12 | 5,296,569 | +0.13(+0.23%) |
Jul 12, 2013 | 56.68 | 57.02 | 56.62 | 56.99 | 5,755,036 | +0.16(+0.27%) |
Jul 11, 2013 | 57.17 | 57.27 | 56.37 | 56.83 | 6,593,100 | +0.33(+0.59%) |
Jul 10, 2013 | 56.64 | 56.77 | 56.34 | 56.50 | 6,194,614 | -0.27(-0.47%) |
Jul 09, 2013 | 55.79 | 56.95 | 55.47 | 56.77 | 9,661,572 | +1.30(+2.34%) |
Jul 08, 2013 | 55.34 | 55.79 | 55.11 | 55.47 | 7,359,270 | +0.52(+0.94%) |
Jul 05, 2013 | 54.45 | 55.16 | 54.13 | 54.95 | 5,385,590 | +0.80(+1.48%) |
Jul 03, 2013 | 53.76 | 54.24 | 53.28 | 54.15 | 4,250,141 | +0.30(+0.55%) |
Jul 02, 2013 | 54.37 | 54.37 | 53.58 | 53.85 | 6,649,950 | -0.13(-0.23%) |
Jul 01, 2013 | 53.54 | 54.39 | 53.36 | 53.98 | 8,674,772 | +0.83(+1.56%) |
Jun 28, 2013 | 53.26 | 53.61 | 53.10 | 53.15 | 10,114,828 | -0.20(-0.38%) |
Jun 27, 2013 | 53.49 | 53.80 | 53.29 | 53.35 | 8,024,069 | +0.09(+0.17%) |
Jun 26, 2013 | 53.86 | 53.94 | 53.11 | 53.26 | 7,011,018 | -0.21(-0.39%) |
Jun 25, 2013 | 53.43 | 54.13 | 53.30 | 53.47 | 9,027,393 | +0.63(+1.19%) |
Jun 24, 2013 | 53.28 | 53.38 | 52.10 | 52.83 | 10,765,433 | -1.18(-2.18%) |
Jun 21, 2013 | 53.98 | 54.24 | 53.26 | 54.01 | 13,194,646 | +0.51(+0.96%) |
Jun 20, 2013 | 53.85 | 53.98 | 53.25 | 53.50 | 12,025,378 | -0.93(-1.72%) |
Jun 19, 2013 | 55.07 | 55.47 | 54.44 | 54.44 | 8,538,186 | -0.56(-1.02%) |
Jun 18, 2013 | 54.27 | 55.33 | 54.18 | 55.00 | 7,664,397 | +0.79(+1.45%) |
Jun 17, 2013 | 53.70 | 54.46 | 53.70 | 54.21 | 7,249,558 | +1.11(+2.10%) |
Jun 14, 2013 | 53.78 | 53.90 | 53.06 | 53.10 | 6,659,629 | -0.64(-1.19%) |
Jun 13, 2013 | 52.74 | 53.82 | 52.66 | 53.74 | 9,169,118 | +1.12(+2.13%) |
Jun 12, 2013 | 53.50 | 53.54 | 52.57 | 52.62 | 8,435,370 | -0.36(-0.69%) |
Jun 11, 2013 | 53.67 | 53.85 | 52.89 | 52.98 | 11,559,079 | -1.38(-2.54%) |
Jun 10, 2013 | 54.96 | 55.17 | 54.22 | 54.36 | 8,445,619 | -0.47(-0.85%) |
Jun 07, 2013 | 54.91 | 55.14 | 54.36 | 54.83 | 9,040,070 | +0.47(+0.86%) |
Jun 06, 2013 | 53.49 | 54.36 | 53.25 | 54.36 | 9,832,090 | +0.83(+1.55%) |
Jun 05, 2013 | 53.84 | 54.22 | 53.47 | 53.53 | 10,111,751 | -0.50(-0.92%) |
Jun 04, 2013 | 54.24 | 54.56 | 53.82 | 54.03 | 12,742,970 | -0.30(-0.55%) |
Jun 03, 2013 | 54.28 | 54.53 | 53.94 | 54.33 | 11,011,258 | +0.39(+0.73%) |
May 31, 2013 | 54.94 | 55.02 | 53.92 | 53.93 | 10,698,406 | -1.31(-2.38%) |
May 30, 2013 | 55.08 | 55.53 | 54.61 | 55.25 | 7,782,752 | -0.13(-0.23%) |
May 29, 2013 | 55.25 | 55.62 | 54.85 | 55.37 | 6,621,662 | -0.31(-0.56%) |
May 28, 2013 | 56.03 | 56.26 | 55.57 | 55.68 | 9,072,375 | +0.55(+0.99%) |
May 24, 2013 | 55.14 | 55.30 | 54.40 | 55.13 | 8,980,733 | -0.53(-0.96%) |
May 23, 2013 | 54.97 | 55.72 | 54.51 | 55.67 | 9,090,138 | -0.15(-0.26%) |
May 22, 2013 | 56.83 | 57.45 | 55.47 | 55.81 | 12,509,107 | -1.11(-1.95%) |
May 21, 2013 | 57.15 | 57.48 | 56.62 | 56.92 | 8,578,475 | -0.25(-0.44%) |
May 20, 2013 | 55.80 | 57.22 | 55.70 | 57.17 | 13,460,943 | +1.24(+2.22%) |
May 17, 2013 | 56.05 | 56.25 | 55.30 | 55.93 | 12,911,916 | +0.35(+0.62%) |
May 16, 2013 | 55.95 | 56.25 | 55.44 | 55.58 | 8,397,951 | -0.30(-0.54%) |
May 15, 2013 | 55.82 | 56.29 | 55.36 | 55.89 | 12,761,420 | -1.00(-1.77%) |
May 13, 2013 | 56.67 | 57.17 | 56.57 | 56.89 | 10,976,959 | +0.16(+0.29%) |
May 10, 2013 | 56.82 | 56.89 | 56.00 | 56.73 | 8,574,377 | -0.32(-0.56%) |
May 09, 2013 | 57.22 | 57.35 | 56.67 | 57.05 | 5,934,734 | -0.25(-0.44%) |
May 08, 2013 | 56.77 | 57.37 | 56.52 | 57.30 | 6,468,936 | +0.52(+0.91%) |
May 07, 2013 | 56.56 | 57.19 | 56.43 | 56.78 | 7,943,390 | +0.54(+0.96%) |
May 06, 2013 | 55.92 | 56.43 | 55.74 | 56.24 | 6,096,048 | +0.32(+0.58%) |
May 03, 2013 | 55.41 | 56.12 | 54.83 | 55.92 | 8,916,537 | +1.09(+1.98%) |
May 02, 2013 | 54.51 | 55.08 | 54.25 | 54.83 | 6,285,728 | +0.34(+0.62%) |
May 01, 2013 | 54.60 | 54.78 | 54.16 | 54.49 | 8,919,034 | -0.47(-0.86%) |
Apr 30, 2013 | 54.77 | 55.10 | 54.16 | 54.96 | 10,011,751 | +0.30(+0.54%) |
Apr 29, 2013 | 54.32 | 54.85 | 53.86 | 54.67 | 7,058,192 | +0.51(+0.94%) |
Apr 26, 2013 | 54.14 | 54.48 | 54.14 | 54.16 | 7,137,492 | -0.07(-0.14%) |
Apr 25, 2013 | 54.09 | 54.70 | 53.76 | 54.23 | 9,966,942 | +0.20(+0.37%) |
Apr 24, 2013 | 53.47 | 54.43 | 53.21 | 54.03 | 11,904,542 | +0.91(+1.71%) |
Apr 23, 2013 | 52.90 | 53.16 | 52.31 | 53.13 | 9,645,081 | +0.52(+1.00%) |
Apr 22, 2013 | 52.44 | 52.85 | 51.52 | 52.60 | 12,400,465 | +0.95(+1.83%) |
Apr 19, 2013 | 54.43 | 54.43 | 51.01 | 51.66 | 18,921,948 | -0.78(-1.48%) |
Apr 18, 2013 | 52.73 | 52.92 | 51.83 | 52.43 | 11,165,532 | +0.02(+0.04%) |
Apr 17, 2013 | 53.46 | 53.46 | 51.84 | 52.41 | 13,902,370 | -1.71(-3.17%) |
Apr 16, 2013 | 53.73 | 54.23 | 52.99 | 54.12 | 10,552,355 | +1.03(+1.95%) |
Apr 15, 2013 | 55.10 | 55.10 | 52.87 | 53.09 | 15,622,444 | -2.78(-4.98%) |
Apr 12, 2013 | 56.58 | 56.68 | 55.30 | 55.87 | 9,255,744 | -1.09(-1.92%) |
Apr 11, 2013 | 57.00 | 57.28 | 56.51 | 56.97 | 6,903,199 | +0.11(+0.19%) |
Apr 10, 2013 | 55.73 | 57.08 | 55.72 | 56.86 | 9,761,361 | +1.15(+2.07%) |
Apr 09, 2013 | 55.47 | 55.96 | 55.04 | 55.70 | 5,481,768 | +0.35(+0.63%) |
Apr 08, 2013 | 54.87 | 55.46 | 54.72 | 55.36 | 5,246,166 | +0.45(+0.82%) |
Apr 05, 2013 | 53.98 | 55.01 | 53.69 | 54.91 | 6,539,426 | +0.30(+0.55%) |
Apr 04, 2013 | 54.58 | 54.88 | 54.21 | 54.60 | 7,389,944 | -0.05(-0.09%) |
Apr 03, 2013 | 55.25 | 55.50 | 54.29 | 54.65 | 12,313,599 | -0.59(-1.07%) |
Apr 02, 2013 | 55.00 | 55.55 | 54.65 | 55.25 | 9,882,408 | +0.58(+1.07%) |
Apr 01, 2013 | 55.44 | 55.56 | 54.17 | 54.66 | 7,497,226 | -0.64(-1.16%) |
Mar 28, 2013 | 55.36 | 55.86 | 55.02 | 55.30 | 9,844,692 | -0.16(-0.28%) |
Mar 27, 2013 | 54.57 | 55.58 | 54.31 | 55.46 | 7,628,115 | +0.50(+0.91%) |
Mar 26, 2013 | 54.95 | 55.03 | 54.52 | 54.96 | 8,373,760 | +0.41(+0.76%) |
Mar 25, 2013 | 55.18 | 55.35 | 54.17 | 54.54 | 8,070,765 | -0.38(-0.69%) |
Mar 22, 2013 | 54.53 | 54.94 | 54.32 | 54.92 | 8,670,031 | +0.69(+1.27%) |
Mar 21, 2013 | 54.14 | 54.65 | 54.09 | 54.23 | 9,064,567 | -0.26(-0.47%) |
Mar 20, 2013 | 54.78 | 54.83 | 54.21 | 54.49 | 12,097,101 | -0.14(-0.26%) |
Mar 19, 2013 | 56.59 | 56.59 | 53.92 | 54.63 | 19,489,022 | -1.74(-3.09%) |
Mar 18, 2013 | 57.11 | 57.45 | 56.21 | 56.38 | 12,652,894 | -2.26(-3.85%) |
Mar 15, 2013 | 57.96 | 58.88 | 57.96 | 58.63 | 10,932,631 | +0.48(+0.83%) |
Mar 14, 2013 | 57.48 | 58.29 | 57.29 | 58.15 | 7,630,076 | +1.00(+1.76%) |
Mar 13, 2013 | 57.39 | 57.48 | 57.04 | 57.15 | 5,070,581 | -0.04(-0.06%) |
Mar 12, 2013 | 57.59 | 57.87 | 56.87 | 57.19 | 7,507,718 | -0.25(-0.44%) |
Mar 11, 2013 | 57.28 | 57.50 | 56.95 | 57.44 | 5,928,971 | -0.13(-0.23%) |
Mar 08, 2013 | 57.62 | 57.93 | 57.04 | 57.57 | 5,303,540 | +0.10(+0.18%) |
Mar 07, 2013 | 57.01 | 57.60 | 56.94 | 57.47 | 4,903,695 | +0.49(+0.86%) |
Mar 06, 2013 | 57.26 | 57.43 | 56.46 | 56.98 | 6,295,177 | +0.16(+0.27%) |
Mar 05, 2013 | 57.04 | 57.31 | 56.33 | 56.83 | 12,130,466 | +0.33(+0.59%) |
Mar 04, 2013 | 57.22 | 57.30 | 55.92 | 56.49 | 6,874,516 | -0.84(-1.47%) |
Mar 01, 2013 | 57.12 | 57.54 | 56.80 | 57.34 | 6,628,596 | -0.16(-0.27%) |
Feb 28, 2013 | 57.59 | 58.03 | 57.21 | 57.49 | 7,308,309 | -0.04(-0.06%) |
Feb 27, 2013 | 56.28 | 57.73 | 56.11 | 57.53 | 6,669,768 | +1.16(+2.06%) |
Feb 26, 2013 | 56.38 | 56.69 | 55.38 | 56.37 | 8,810,342 | +0.37(+0.66%) |
Feb 25, 2013 | 57.87 | 58.30 | 55.93 | 56.00 | 8,320,129 | -1.45(-2.52%) |
Feb 22, 2013 | 57.55 | 57.71 | 56.77 | 57.45 | 5,531,723 | +0.27(+0.46%) |
Feb 21, 2013 | 57.58 | 57.58 | 56.53 | 57.18 | 7,830,900 | -0.81(-1.40%) |
Feb 20, 2013 | 59.13 | 59.23 | 57.95 | 57.99 | 8,660,363 | -1.08(-1.83%) |
Feb 19, 2013 | 59.14 | 59.48 | 58.78 | 59.07 | 6,903,929 | -0.03(-0.05%) |
Feb 15, 2013 | 59.84 | 59.98 | 58.71 | 59.10 | 11,857,194 | -0.90(-1.50%) |
Feb 14, 2013 | 57.76 | 60.32 | 57.49 | 60.00 | 15,893,283 | +2.16(+3.73%) |
Feb 13, 2013 | 57.74 | 57.92 | 57.56 | 57.84 | 4,828,400 | +0.07(+0.13%) |
Feb 12, 2013 | 57.76 | 57.86 | 57.39 | 57.77 | 6,316,156 | +0.44(+0.77%) |
Feb 11, 2013 | 57.79 | 58.01 | 57.24 | 57.33 | 6,504,399 | -0.84(-1.44%) |
Feb 08, 2013 | 57.56 | 58.17 | 57.47 | 58.17 | 6,297,455 | +0.79(+1.37%) |
Feb 07, 2013 | 58.01 | 58.27 | 57.25 | 57.38 | 8,293,749 | -0.54(-0.93%) |
Feb 06, 2013 | 58.42 | 58.54 | 57.20 | 57.92 | 9,693,753 | -0.53(-0.91%) |
Feb 04, 2013 | 58.20 | 58.74 | 58.03 | 58.45 | 8,999,843 | -0.18(-0.31%) |
Feb 01, 2013 | 58.07 | 58.73 | 57.67 | 58.63 | 8,462,286 | +1.21(+2.11%) |
Jan 31, 2013 | 57.70 | 57.96 | 57.05 | 57.42 | 7,819,272 | -0.40(-0.70%) |
Jan 30, 2013 | 58.73 | 58.78 | 57.72 | 57.82 | 11,955,543 | -0.99(-1.69%) |
Jan 29, 2013 | 58.15 | 58.84 | 57.95 | 58.81 | 8,547,506 | +0.49(+0.85%) |
Jan 28, 2013 | 58.65 | 58.71 | 58.19 | 58.32 | 9,723,106 | -0.17(-0.29%) |
Jan 25, 2013 | 57.84 | 58.70 | 57.45 | 58.49 | 10,644,786 | +1.10(+1.91%) |
Jan 24, 2013 | 57.50 | 58.02 | 57.20 | 57.39 | 9,742,615 | -0.11(-0.19%) |
Jan 23, 2013 | 57.23 | 57.84 | 56.91 | 57.51 | 10,272,359 | +0.13(+0.22%) |
Jan 22, 2013 | 56.33 | 57.41 | 56.33 | 57.38 | 13,097,166 | +1.10(+1.96%) |
Jan 18, 2013 | 54.40 | 56.45 | 54.07 | 56.28 | 19,347,266 | +2.30(+4.27%) |
Jan 17, 2013 | 54.04 | 54.41 | 53.36 | 53.97 | 8,838,359 | +0.11(+0.20%) |
Jan 16, 2013 | 53.36 | 54.17 | 53.36 | 53.86 | 6,731,402 | +0.46(+0.87%) |
Jan 15, 2013 | 53.31 | 53.60 | 53.12 | 53.40 | 5,825,985 | -0.13(-0.25%) |
Jan 14, 2013 | 53.99 | 54.27 | 53.36 | 53.53 | 5,616,492 | -0.72(-1.33%) |
Jan 11, 2013 | 53.84 | 54.29 | 53.75 | 54.25 | 5,575,297 | +0.37(+0.68%) |
Jan 10, 2013 | 53.48 | 53.89 | 53.36 | 53.89 | 7,600,197 | +0.77(+1.45%) |
Jan 09, 2013 | 53.53 | 53.68 | 52.98 | 53.11 | 6,288,974 | -0.23(-0.43%) |
Jan 08, 2013 | 52.92 | 53.41 | 52.60 | 53.34 | 6,907,877 | +0.22(+0.42%) |
Jan 07, 2013 | 52.62 | 53.14 | 52.54 | 53.12 | 5,579,334 | +0.15(+0.28%) |
Jan 04, 2013 | 52.47 | 53.13 | 52.26 | 52.97 | 7,021,486 | +0.80(+1.54%) |
Jan 03, 2013 | 52.41 | 52.97 | 51.98 | 52.17 | 8,241,692 | -0.35(-0.67%) |
Jan 02, 2013 | 51.97 | 52.53 | 50.92 | 52.52 | 8,688,081 | +1.60(+3.15%) |
Dec 31, 2012 | 49.93 | 51.02 | 49.76 | 50.92 | 8,630,496 | +0.93(+1.85%) |
Dec 28, 2012 | 50.45 | 50.57 | 49.94 | 49.99 | 7,660,845 | -0.89(-1.75%) |
Dec 27, 2012 | 50.83 | 50.97 | 50.22 | 50.88 | 7,167,496 | +0.05(+0.10%) |
Dec 26, 2012 | 51.30 | 51.41 | 50.70 | 50.83 | 4,585,035 | -0.13(-0.26%) |
Dec 24, 2012 | 51.16 | 51.41 | 50.72 | 50.97 | 3,088,519 | -0.30(-0.59%) |
Dec 21, 2012 | 51.66 | 51.90 | 50.70 | 51.27 | 17,004,596 | -1.04(-1.98%) |
Dec 20, 2012 | 51.60 | 52.62 | 51.50 | 52.30 | 8,067,579 | +0.32(+0.62%) |
Dec 19, 2012 | 52.78 | 52.97 | 51.94 | 51.98 | 7,880,849 | -0.51(-0.97%) |
Dec 18, 2012 | 51.10 | 52.80 | 50.98 | 52.49 | 12,054,074 | +1.23(+2.40%) |
Dec 17, 2012 | 50.93 | 51.44 | 50.77 | 51.26 | 10,672,978 | +0.57(+1.12%) |
Dec 14, 2012 | 51.42 | 51.50 | 49.73 | 50.69 | 37,730,460 | -2.69(-5.03%) |
Dec 13, 2012 | 53.00 | 53.69 | 53.00 | 53.38 | 9,673,907 | -0.17(-0.32%) |
Dec 12, 2012 | 53.80 | 54.08 | 53.33 | 53.55 | 13,096,110 | +0.14(+0.26%) |
Dec 11, 2012 | 53.22 | 53.55 | 52.95 | 53.41 | 9,539,474 | +0.44(+0.83%) |
Dec 10, 2012 | 52.76 | 53.19 | 52.64 | 52.97 | 5,387,739 | +0.13(+0.24%) |
Dec 07, 2012 | 52.82 | 52.97 | 52.44 | 52.84 | 5,911,128 | +0.24(+0.46%) |
Dec 06, 2012 | 52.31 | 52.68 | 52.02 | 52.60 | 5,622,297 | +0.13(+0.25%) |
Dec 05, 2012 | 52.58 | 53.05 | 52.36 | 52.47 | 7,326,295 | +0.07(+0.14%) |
Dec 04, 2012 | 52.17 | 52.95 | 52.04 | 52.39 | 5,847,826 | -0.29(-0.56%) |
Nov 30, 2012 | 51.89 | 52.89 | 51.80 | 52.69 | 8,843,834 | +0.75(+1.44%) |
Nov 29, 2012 | 52.20 | 52.49 | 51.78 | 51.94 | 6,070,333 | +0.11(+0.21%) |
Nov 28, 2012 | 50.91 | 51.88 | 50.50 | 51.83 | 8,443,813 | +0.63(+1.23%) |
Nov 27, 2012 | 51.37 | 51.57 | 50.97 | 51.20 | 8,730,302 | -0.41(-0.80%) |
Nov 26, 2012 | 51.45 | 51.71 | 51.24 | 51.61 | 4,762,777 | -0.55(-1.05%) |
Nov 23, 2012 | 51.85 | 52.18 | 51.51 | 52.16 | 2,361,856 | +0.71(+1.38%) |
Nov 21, 2012 | 51.54 | 51.66 | 51.10 | 51.45 | 4,123,129 | +0.14(+0.27%) |
Nov 20, 2012 | 51.61 | 51.76 | 51.03 | 51.31 | 7,404,066 | -0.49(-0.95%) |
Nov 19, 2012 | 50.53 | 51.81 | 50.44 | 51.80 | 9,201,139 | +1.81(+3.62%) |
Nov 16, 2012 | 50.80 | 50.81 | 48.99 | 49.99 | 13,717,528 | -0.69(-1.36%) |
Nov 15, 2012 | 49.68 | 50.89 | 49.60 | 50.68 | 10,118,479 | +0.97(+1.96%) |
Nov 14, 2012 | 50.81 | 50.91 | 49.55 | 49.70 | 11,163,338 | -0.91(-1.80%) |
Nov 13, 2012 | 49.62 | 51.29 | 49.46 | 50.61 | 10,718,224 | +0.43(+0.86%) |
Nov 12, 2012 | 50.17 | 50.90 | 49.90 | 50.18 | 3,794,093 | +0.08(+0.16%) |
Nov 09, 2012 | 49.46 | 50.90 | 49.33 | 50.10 | 8,747,901 | +0.44(+0.89%) |
Nov 08, 2012 | 51.26 | 51.51 | 49.61 | 49.66 | 13,920,645 | -1.73(-3.37%) |
Nov 07, 2012 | 51.28 | 51.71 | 50.80 | 51.39 | 10,272,235 | -0.75(-1.43%) |
Nov 06, 2012 | 51.51 | 52.29 | 51.31 | 52.14 | 8,791,651 | +0.88(+1.72%) |
Nov 05, 2012 | 50.31 | 51.43 | 50.29 | 51.26 | 7,663,017 | +0.86(+1.72%) |
Nov 02, 2012 | 51.73 | 51.92 | 50.26 | 50.39 | 8,515,603 | -1.01(-1.97%) |
Nov 01, 2012 | 51.13 | 51.48 | 50.27 | 51.40 | 8,914,930 | +0.45(+0.89%) |
Oct 31, 2012 | 51.51 | 51.92 | 50.61 | 50.95 | 9,521,624 | -0.42(-0.81%) |
Oct 26, 2012 | 51.84 | 51.37 | 51.37 | 51.37 | 6,658,447 | -0.47(-0.90%) |
Oct 25, 2012 | 52.03 | 52.27 | 51.30 | 51.84 | 8,294,029 | +0.48(+0.93%) |
Oct 24, 2012 | 52.52 | 52.61 | 51.11 | 51.36 | 8,765,816 | -0.86(-1.64%) |
Oct 23, 2012 | 52.70 | 52.73 | 52.01 | 52.22 | 8,791,473 | -2.01(-3.70%) |
Oct 19, 2012 | 55.30 | 55.47 | 54.04 | 54.23 | 11,361,810 | -0.59(-1.07%) |
Oct 18, 2012 | 54.63 | 55.02 | 54.26 | 54.81 | 8,934,105 | +0.18(+0.34%) |
Oct 17, 2012 | 53.88 | 54.78 | 53.53 | 54.63 | 7,913,136 | +0.75(+1.40%) |
Oct 16, 2012 | 53.63 | 54.22 | 53.60 | 53.87 | 7,820,946 | +0.56(+1.04%) |
Oct 15, 2012 | 52.91 | 53.50 | 52.42 | 53.32 | 6,325,896 | +0.42(+0.79%) |
Oct 12, 2012 | 53.31 | 53.43 | 52.51 | 52.90 | 4,911,138 | -0.17(-0.32%) |
Oct 11, 2012 | 52.92 | 53.38 | 52.76 | 53.07 | 6,173,507 | +0.98(+1.89%) |
Oct 10, 2012 | 52.51 | 52.58 | 51.93 | 52.09 | 5,928,008 | -0.48(-0.91%) |
Oct 09, 2012 | 52.47 | 53.07 | 52.45 | 52.56 | 5,367,100 | +0.09(+0.17%) |
Oct 08, 2012 | 51.98 | 52.58 | 51.81 | 52.47 | 4,747,250 | +0.09(+0.17%) |
Oct 05, 2012 | 53.05 | 53.19 | 52.23 | 52.39 | 7,913,186 | -0.13(-0.25%) |
Oct 04, 2012 | 52.51 | 52.73 | 52.18 | 52.52 | 6,988,577 | +0.35(+0.67%) |
Oct 03, 2012 | 52.94 | 53.15 | 51.82 | 52.17 | 7,939,842 | -0.78(-1.48%) |
Oct 02, 2012 | 53.41 | 53.64 | 52.70 | 52.95 | 6,358,256 | -0.23(-0.44%) |
Oct 01, 2012 | 53.49 | 53.99 | 53.03 | 53.19 | 5,853,983 | +0.18(+0.35%) |
Sep 28, 2012 | 53.73 | 53.73 | 52.75 | 53.00 | 7,873,798 | -0.67(-1.24%) |
Sep 27, 2012 | 53.12 | 53.88 | 52.78 | 53.67 | 8,320,483 | +0.87(+1.65%) |
Sep 26, 2012 | 53.01 | 53.19 | 52.55 | 52.80 | 6,964,782 | -0.47(-0.88%) |
Sep 25, 2012 | 54.64 | 54.64 | 53.19 | 53.27 | 12,466,185 | -1.15(-2.11%) |
Sep 24, 2012 | 54.24 | 54.81 | 54.23 | 54.42 | 6,478,112 | -0.56(-1.01%) |
Sep 21, 2012 | 55.65 | 55.69 | 54.59 | 54.97 | 12,210,851 | -0.15(-0.28%) |
Sep 20, 2012 | 54.46 | 55.17 | 54.04 | 55.13 | 9,500,560 | +0.38(+0.70%) |
Sep 19, 2012 | 55.79 | 55.91 | 54.45 | 54.75 | 8,480,085 | -1.11(-1.99%) |
Sep 18, 2012 | 56.32 | 56.33 | 55.19 | 55.86 | 9,776,434 | -0.67(-1.18%) |
Sep 17, 2012 | 56.64 | 57.35 | 56.29 | 56.53 | 8,540,175 | -0.34(-0.59%) |
Sep 14, 2012 | 57.00 | 57.50 | 56.61 | 56.86 | 11,772,280 | +1.41(+2.55%) |
Sep 13, 2012 | 54.60 | 55.66 | 54.40 | 55.45 | 8,750,846 | +0.99(+1.82%) |
Sep 12, 2012 | 54.49 | 54.76 | 54.26 | 54.46 | 7,403,216 | +0.48(+0.90%) |
Sep 11, 2012 | 53.35 | 54.01 | 53.21 | 53.98 | 7,048,683 | +0.71(+1.33%) |
Sep 10, 2012 | 53.53 | 54.08 | 53.26 | 53.27 | 6,686,999 | -0.35(-0.66%) |
Sep 07, 2012 | 53.26 | 53.97 | 53.19 | 53.62 | 7,460,127 | +0.52(+0.98%) |
Sep 06, 2012 | 52.67 | 53.95 | 52.66 | 53.10 | 10,973,030 | +0.89(+1.70%) |
Sep 05, 2012 | 52.26 | 52.83 | 51.79 | 52.21 | 8,867,811 | -0.12(-0.24%) |