Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 65.03 | 66.38 | 65.02 | 66.08 | 364,021 | +0.17(+0.26%) |
Sep 27, 2013 | 66.15 | 66.47 | 65.59 | 65.91 | 0 | -0.74(-1.12%) |
Sep 26, 2013 | 66.04 | 66.85 | 65.79 | 66.65 | 0 | +0.57(+0.87%) |
Sep 25, 2013 | 66.90 | 67.19 | 65.98 | 66.08 | 0 | -0.73(-1.09%) |
Sep 24, 2013 | 66.48 | 67.42 | 66.11 | 66.81 | 0 | +0.33(+0.50%) |
Sep 23, 2013 | 66.40 | 66.54 | 65.66 | 66.47 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 66.82 | 66.82 | 66.14 | 66.47 | 0 | -0.06(-0.09%) |
Sep 19, 2013 | 66.87 | 67.25 | 66.53 | 66.54 | 0 | -0.32(-0.47%) |
Sep 18, 2013 | 66.11 | 66.92 | 65.45 | 66.85 | 0 | +0.67(+1.02%) |
Sep 17, 2013 | 65.65 | 66.20 | 65.22 | 66.18 | 0 | +0.59(+0.90%) |
Sep 16, 2013 | 65.64 | 66.03 | 65.47 | 65.59 | 0 | +0.89(+1.37%) |
Sep 13, 2013 | 64.77 | 64.95 | 64.30 | 64.70 | 0 | +0.21(+0.32%) |
Sep 12, 2013 | 64.29 | 64.94 | 64.16 | 64.49 | 0 | +0.19(+0.29%) |
Sep 11, 2013 | 64.62 | 64.86 | 63.78 | 64.30 | 0 | -0.40(-0.62%) |
Sep 10, 2013 | 63.49 | 64.75 | 63.22 | 64.71 | 258,424 | +1.72(+2.74%) |
Sep 09, 2013 | 61.87 | 63.05 | 61.77 | 62.98 | 0 | +1.22(+1.98%) |
Sep 06, 2013 | 62.26 | 62.67 | 61.51 | 61.76 | 0 | -0.38(-0.61%) |
Sep 05, 2013 | 61.65 | 62.43 | 61.59 | 62.14 | 202,183 | +0.62(+1.01%) |
Sep 04, 2013 | 60.21 | 61.67 | 60.16 | 61.52 | 407,643 | +1.29(+2.15%) |
Sep 03, 2013 | 60.73 | 62.11 | 59.23 | 60.23 | 0 | +0.41(+0.69%) |
Aug 30, 2013 | 60.67 | 60.67 | 59.73 | 59.81 | 0 | -0.74(-1.22%) |
Aug 29, 2013 | 60.83 | 61.80 | 60.51 | 60.55 | 0 | -0.38(-0.62%) |
Aug 28, 2013 | 60.13 | 61.17 | 59.82 | 60.93 | 462,201 | +0.74(+1.22%) |
Aug 27, 2013 | 61.39 | 61.48 | 60.17 | 60.19 | 241,064 | -1.97(-3.18%) |
Aug 26, 2013 | 62.53 | 62.97 | 61.94 | 62.17 | 235,353 | -0.43(-0.69%) |
Aug 23, 2013 | 61.92 | 63.23 | 59.03 | 62.60 | 0 | -1.29(-2.02%) |
Aug 22, 2013 | 62.41 | 63.93 | 62.41 | 63.89 | 133,470 | +1.51(+2.43%) |
Aug 21, 2013 | 62.45 | 63.27 | 62.10 | 62.38 | 0 | -0.24(-0.39%) |
Aug 20, 2013 | 62.30 | 62.96 | 62.21 | 62.62 | 266,123 | +0.40(+0.65%) |
Aug 19, 2013 | 63.12 | 63.44 | 62.17 | 62.22 | 177,989 | -0.75(-1.19%) |
Aug 16, 2013 | 62.90 | 63.93 | 62.61 | 62.97 | 0 | +0.26(+0.41%) |
Aug 15, 2013 | 64.30 | 65.55 | 62.56 | 62.71 | 282,487 | -2.53(-3.88%) |
Aug 14, 2013 | 66.20 | 66.54 | 65.08 | 65.24 | 221,624 | -0.79(-1.19%) |
Aug 13, 2013 | 65.98 | 66.34 | 65.05 | 66.03 | 99,614 | +0.16(+0.24%) |
Aug 12, 2013 | 65.33 | 66.25 | 64.83 | 65.87 | 114,111 | +0.16(+0.25%) |
Aug 09, 2013 | 65.81 | 66.20 | 65.51 | 65.71 | 106,642 | -0.24(-0.37%) |
Aug 08, 2013 | 64.77 | 66.40 | 64.77 | 65.95 | 139,517 | +1.16(+1.80%) |
Aug 07, 2013 | 65.92 | 65.92 | 64.58 | 64.78 | 275,547 | -1.35(-2.04%) |
Aug 06, 2013 | 66.40 | 66.67 | 65.57 | 66.14 | 105,483 | -0.55(-0.82%) |
Aug 05, 2013 | 66.15 | 66.80 | 66.02 | 66.68 | 70,920 | +0.28(+0.42%) |
Aug 02, 2013 | 66.55 | 66.75 | 65.91 | 66.40 | 163,408 | -0.42(-0.63%) |
Aug 01, 2013 | 65.41 | 67.93 | 64.70 | 66.83 | 444,224 | +2.23(+3.45%) |
Jul 31, 2013 | 64.27 | 65.24 | 63.91 | 64.60 | 0 | +0.70(+1.09%) |
Jul 30, 2013 | 63.50 | 63.95 | 63.16 | 63.90 | 0 | +0.58(+0.92%) |
Jul 29, 2013 | 63.76 | 64.11 | 63.21 | 63.32 | 0 | -0.89(-1.38%) |
Jul 26, 2013 | 64.45 | 64.49 | 63.78 | 64.20 | 0 | -0.64(-0.99%) |
Jul 25, 2013 | 64.61 | 65.27 | 64.51 | 64.85 | 0 | -0.11(-0.17%) |
Jul 24, 2013 | 65.94 | 66.18 | 64.88 | 64.95 | 0 | -0.87(-1.32%) |
Jul 23, 2013 | 66.24 | 66.24 | 65.58 | 65.82 | 0 | -0.18(-0.27%) |
Jul 22, 2013 | 65.91 | 66.39 | 65.76 | 66.00 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 65.96 | 66.17 | 65.54 | 66.00 | 0 | -0.21(-0.31%) |
Jul 18, 2013 | 66.02 | 66.69 | 65.80 | 66.21 | 0 | +0.35(+0.53%) |
Jul 17, 2013 | 66.33 | 66.33 | 65.57 | 65.86 | 97,396 | -0.19(-0.28%) |
Jul 16, 2013 | 66.39 | 67.07 | 66.02 | 66.05 | 0 | -0.37(-0.55%) |
Jul 15, 2013 | 66.36 | 66.81 | 66.13 | 66.41 | 0 | -0.13(-0.19%) |
Jul 12, 2013 | 65.61 | 66.57 | 65.27 | 66.54 | 0 | +0.81(+1.24%) |
Jul 11, 2013 | 65.12 | 65.80 | 65.12 | 65.72 | 0 | +1.03(+1.59%) |
Jul 10, 2013 | 64.63 | 65.12 | 64.18 | 64.69 | 0 | -0.03(-0.04%) |
Jul 09, 2013 | 63.59 | 65.00 | 63.59 | 64.72 | 0 | +1.34(+2.12%) |
Jul 08, 2013 | 63.56 | 63.56 | 63.03 | 63.38 | 0 | -0.07(-0.11%) |
Jul 05, 2013 | 62.22 | 63.48 | 62.12 | 63.45 | 0 | +1.62(+2.62%) |
Jul 03, 2013 | 61.53 | 61.88 | 60.94 | 61.83 | 0 | -0.29(-0.46%) |
Jul 02, 2013 | 62.96 | 63.53 | 62.01 | 62.12 | 0 | -0.92(-1.46%) |
Jul 01, 2013 | 62.66 | 63.33 | 61.78 | 63.04 | 0 | +0.99(+1.60%) |
Jun 28, 2013 | 62.08 | 62.65 | 61.97 | 62.05 | 379,311 | -0.42(-0.67%) |
Jun 27, 2013 | 61.70 | 62.62 | 61.70 | 62.47 | 0 | +1.26(+2.06%) |
Jun 26, 2013 | 61.09 | 61.65 | 60.81 | 61.20 | 0 | +0.55(+0.92%) |
Jun 25, 2013 | 60.80 | 60.96 | 60.26 | 60.65 | 0 | +0.44(+0.73%) |
Jun 24, 2013 | 60.03 | 60.75 | 59.53 | 60.21 | 0 | -0.27(-0.44%) |
Jun 21, 2013 | 60.77 | 61.35 | 60.33 | 60.48 | 845,943 | +0.00(+0.00%) |
Jun 20, 2013 | 62.00 | 62.42 | 60.42 | 60.48 | 0 | -2.24(-3.57%) |
Jun 19, 2013 | 63.59 | 63.75 | 62.71 | 62.72 | 0 | -0.80(-1.25%) |
Jun 18, 2013 | 62.63 | 63.70 | 62.57 | 63.51 | 0 | +0.98(+1.57%) |
Jun 17, 2013 | 62.25 | 62.86 | 62.13 | 62.53 | 0 | +0.71(+1.14%) |
Jun 14, 2013 | 61.85 | 62.13 | 61.28 | 61.82 | 0 | +0.01(+0.01%) |
Jun 13, 2013 | 61.08 | 61.89 | 61.05 | 61.81 | 336,026 | +0.54(+0.88%) |
Jun 12, 2013 | 63.13 | 63.13 | 61.18 | 61.28 | 175,197 | -1.24(-1.98%) |
Jun 11, 2013 | 62.20 | 63.28 | 61.53 | 62.51 | 290,839 | -0.18(-0.29%) |
Jun 10, 2013 | 63.19 | 63.41 | 62.03 | 62.69 | 0 | -0.20(-0.31%) |
Jun 07, 2013 | 62.39 | 63.01 | 61.84 | 62.89 | 0 | +0.80(+1.28%) |
Jun 06, 2013 | 60.94 | 62.14 | 60.85 | 62.09 | 0 | +0.89(+1.45%) |
Jun 05, 2013 | 63.00 | 63.00 | 61.07 | 61.20 | 0 | -1.94(-3.08%) |
Jun 04, 2013 | 63.87 | 64.32 | 62.63 | 63.15 | 0 | -0.68(-1.07%) |
Jun 03, 2013 | 63.64 | 64.33 | 63.33 | 63.83 | 458,411 | +0.07(+0.11%) |
May 31, 2013 | 62.81 | 64.03 | 62.74 | 63.76 | 300,309 | +0.43(+0.68%) |
May 30, 2013 | 62.28 | 63.59 | 62.10 | 63.33 | 0 | +1.40(+2.26%) |
May 29, 2013 | 61.40 | 62.32 | 61.40 | 61.93 | 359,284 | -0.05(-0.09%) |
May 28, 2013 | 61.45 | 62.03 | 60.92 | 61.98 | 545,758 | +1.11(+1.82%) |
May 24, 2013 | 59.53 | 62.66 | 58.59 | 60.87 | 0 | -4.60(-7.03%) |
May 23, 2013 | 65.23 | 65.64 | 64.21 | 65.47 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.22 | 67.22 | 65.19 | 65.57 | 0 | -1.43(-2.13%) |
May 21, 2013 | 66.94 | 67.22 | 66.87 | 67.00 | 0 | +0.00(+0.00%) |
May 20, 2013 | 66.13 | 67.14 | 66.04 | 67.00 | 0 | +0.80(+1.21%) |
May 17, 2013 | 65.60 | 66.30 | 65.26 | 66.20 | 0 | +0.98(+1.51%) |
May 16, 2013 | 65.85 | 66.43 | 65.15 | 65.22 | 162,018 | -0.63(-0.95%) |
May 15, 2013 | 64.88 | 65.84 | 64.88 | 65.84 | 0 | +1.05(+1.63%) |
May 13, 2013 | 64.84 | 65.22 | 64.13 | 64.79 | 0 | -0.44(-0.67%) |
May 10, 2013 | 65.07 | 65.32 | 65.03 | 65.22 | 0 | +0.01(+0.01%) |
May 09, 2013 | 64.83 | 65.97 | 64.83 | 65.22 | 0 | +0.23(+0.36%) |
May 08, 2013 | 65.35 | 65.60 | 64.71 | 64.98 | 0 | -0.38(-0.57%) |
May 07, 2013 | 63.99 | 65.40 | 63.95 | 65.36 | 0 | +1.35(+2.11%) |
May 06, 2013 | 63.56 | 64.48 | 63.54 | 64.01 | 0 | +0.26(+0.41%) |
May 03, 2013 | 62.46 | 63.99 | 61.75 | 63.75 | 0 | +2.00(+3.24%) |
May 02, 2013 | 60.86 | 61.92 | 60.53 | 61.75 | 0 | +0.93(+1.53%) |
May 01, 2013 | 61.73 | 62.07 | 60.56 | 60.82 | 0 | -1.26(-2.03%) |
Apr 30, 2013 | 61.35 | 62.08 | 60.67 | 62.08 | 334,848 | +0.67(+1.09%) |
Apr 29, 2013 | 60.96 | 61.57 | 60.40 | 61.41 | 185,056 | +0.67(+1.10%) |
Apr 26, 2013 | 61.37 | 61.36 | 60.57 | 60.74 | 236,537 | -0.63(-1.02%) |
Apr 25, 2013 | 60.41 | 61.87 | 60.41 | 61.36 | 0 | +0.99(+1.64%) |
Apr 24, 2013 | 59.84 | 60.69 | 59.84 | 60.37 | 0 | +0.40(+0.67%) |
Apr 23, 2013 | 59.14 | 60.04 | 58.74 | 59.97 | 245,150 | +1.00(+1.70%) |
Apr 22, 2013 | 59.55 | 59.55 | 58.45 | 58.97 | 358,231 | -0.46(-0.77%) |
Apr 19, 2013 | 58.60 | 59.50 | 57.81 | 59.43 | 451,401 | +0.97(+1.67%) |
Apr 18, 2013 | 60.11 | 60.19 | 57.88 | 58.45 | 659,457 | -1.56(-2.60%) |
Apr 17, 2013 | 60.39 | 60.51 | 59.44 | 60.02 | 352,905 | -0.77(-1.26%) |
Apr 16, 2013 | 60.02 | 60.84 | 59.84 | 60.78 | 301,987 | +1.43(+2.41%) |
Apr 15, 2013 | 60.34 | 60.39 | 59.22 | 59.35 | 639,208 | -1.33(-2.19%) |
Apr 12, 2013 | 60.44 | 60.99 | 60.28 | 60.69 | 249,667 | -0.05(-0.09%) |
Apr 11, 2013 | 60.87 | 61.13 | 60.48 | 60.74 | 486,149 | -0.02(-0.03%) |
Apr 10, 2013 | 59.94 | 60.81 | 59.86 | 60.76 | 292,512 | +0.88(+1.48%) |
Apr 09, 2013 | 60.19 | 60.19 | 59.55 | 59.87 | 259,727 | -0.07(-0.12%) |
Apr 08, 2013 | 58.25 | 60.01 | 58.25 | 59.94 | 304,654 | +1.38(+2.35%) |
Apr 05, 2013 | 57.35 | 58.66 | 56.88 | 58.57 | 396,458 | +0.67(+1.16%) |
Apr 04, 2013 | 57.49 | 58.05 | 57.42 | 57.90 | 181,683 | +0.42(+0.73%) |
Apr 03, 2013 | 57.97 | 58.15 | 57.35 | 57.48 | 348,300 | -0.44(-0.76%) |
Apr 02, 2013 | 58.37 | 58.37 | 57.58 | 57.92 | 566,202 | -0.10(-0.17%) |
Apr 01, 2013 | 58.77 | 58.77 | 57.26 | 58.01 | 366,517 | -0.90(-1.53%) |
Mar 28, 2013 | 57.74 | 59.01 | 57.59 | 58.92 | 229,756 | +1.21(+2.09%) |
Mar 27, 2013 | 57.78 | 57.89 | 57.24 | 57.71 | 195,836 | -0.39(-0.68%) |
Mar 26, 2013 | 58.04 | 58.25 | 57.83 | 58.10 | 245,974 | +0.23(+0.40%) |
Mar 25, 2013 | 59.86 | 60.11 | 57.72 | 57.87 | 451,894 | -1.97(-3.30%) |
Mar 22, 2013 | 59.61 | 59.97 | 59.42 | 59.85 | 153,738 | +0.29(+0.48%) |
Mar 21, 2013 | 59.99 | 60.37 | 59.53 | 59.56 | 163,961 | -0.88(-1.46%) |
Mar 20, 2013 | 60.23 | 60.58 | 59.81 | 60.44 | 168,638 | +0.35(+0.58%) |
Mar 19, 2013 | 60.70 | 61.11 | 59.50 | 60.10 | 142,540 | -0.68(-1.12%) |
Mar 18, 2013 | 59.87 | 61.12 | 59.87 | 60.77 | 370,364 | +0.28(+0.46%) |
Mar 15, 2013 | 60.27 | 60.81 | 59.99 | 60.50 | 616,660 | +0.33(+0.55%) |
Mar 14, 2013 | 59.78 | 60.32 | 59.60 | 60.17 | 171,049 | +0.65(+1.10%) |
Mar 13, 2013 | 59.62 | 59.70 | 59.39 | 59.52 | 134,377 | -0.04(-0.07%) |
Mar 12, 2013 | 60.17 | 60.25 | 59.37 | 59.56 | 182,671 | -0.65(-1.08%) |
Mar 11, 2013 | 59.30 | 60.45 | 59.25 | 60.21 | 379,511 | +0.69(+1.16%) |
Mar 08, 2013 | 59.17 | 59.77 | 59.15 | 59.52 | 224,921 | +1.00(+1.71%) |
Mar 07, 2013 | 57.84 | 58.65 | 57.77 | 58.52 | 365,978 | +0.63(+1.10%) |
Mar 06, 2013 | 57.19 | 57.97 | 57.08 | 57.89 | 355,656 | +0.91(+1.60%) |
Mar 05, 2013 | 56.29 | 57.04 | 56.29 | 56.98 | 313,992 | +0.85(+1.51%) |
Mar 04, 2013 | 56.13 | 56.25 | 55.28 | 56.13 | 310,974 | -0.11(-0.19%) |
Mar 01, 2013 | 56.38 | 56.82 | 55.65 | 56.24 | 742,392 | -0.40(-0.71%) |
Feb 28, 2013 | 57.26 | 57.40 | 56.62 | 56.64 | 334,653 | -0.28(-0.49%) |
Feb 27, 2013 | 56.21 | 57.51 | 56.21 | 56.92 | 594,008 | +0.84(+1.50%) |
Feb 26, 2013 | 55.12 | 56.24 | 54.91 | 56.08 | 488,689 | +1.29(+2.35%) |
Feb 25, 2013 | 56.78 | 57.64 | 54.78 | 54.79 | 669,740 | -0.60(-1.08%) |
Feb 22, 2013 | 57.28 | 57.28 | 54.28 | 55.39 | 1,825,219 | -4.21(-7.06%) |
Feb 21, 2013 | 61.12 | 61.14 | 59.35 | 59.60 | 430,315 | -1.68(-2.75%) |
Feb 20, 2013 | 62.87 | 63.11 | 61.24 | 61.28 | 288,824 | -1.65(-2.62%) |
Feb 19, 2013 | 62.34 | 63.10 | 62.23 | 62.93 | 290,117 | +0.54(+0.87%) |
Feb 15, 2013 | 62.42 | 63.14 | 62.29 | 62.39 | 167,782 | -0.16(-0.26%) |
Feb 14, 2013 | 62.45 | 62.99 | 62.45 | 62.55 | 119,997 | +0.03(+0.04%) |
Feb 13, 2013 | 62.35 | 62.67 | 62.20 | 62.52 | 186,060 | +0.18(+0.29%) |
Feb 12, 2013 | 61.71 | 62.53 | 61.71 | 62.34 | 120,134 | +0.66(+1.07%) |
Feb 11, 2013 | 61.89 | 62.08 | 61.46 | 61.68 | 156,695 | -0.43(-0.69%) |
Feb 08, 2013 | 61.61 | 62.13 | 61.61 | 62.11 | 155,051 | +0.51(+0.82%) |
Feb 07, 2013 | 62.05 | 62.05 | 60.90 | 61.60 | 392,958 | -0.42(-0.68%) |
Feb 06, 2013 | 61.49 | 62.02 | 61.39 | 62.02 | 169,609 | +1.04(+1.71%) |
Feb 04, 2013 | 60.87 | 61.51 | 60.60 | 60.98 | 220,015 | -0.54(-0.88%) |
Feb 01, 2013 | 60.32 | 61.77 | 59.95 | 61.52 | 269,065 | +1.25(+2.07%) |
Jan 31, 2013 | 59.15 | 60.42 | 58.91 | 60.27 | 439,360 | +1.08(+1.82%) |
Jan 30, 2013 | 59.72 | 59.98 | 59.13 | 59.19 | 217,201 | -0.76(-1.26%) |
Jan 29, 2013 | 59.43 | 60.08 | 59.43 | 59.95 | 157,019 | +0.36(+0.60%) |
Jan 28, 2013 | 60.39 | 60.67 | 59.44 | 59.60 | 281,529 | -0.68(-1.12%) |
Jan 25, 2013 | 60.17 | 60.43 | 59.85 | 60.27 | 133,358 | +0.53(+0.88%) |
Jan 24, 2013 | 59.22 | 59.94 | 59.13 | 59.75 | 238,686 | +0.48(+0.81%) |
Jan 23, 2013 | 59.39 | 59.60 | 59.14 | 59.27 | 121,781 | -0.18(-0.30%) |
Jan 22, 2013 | 58.81 | 59.60 | 58.81 | 59.44 | 179,227 | +0.53(+0.89%) |
Jan 18, 2013 | 58.74 | 59.25 | 58.32 | 58.92 | 656,343 | +0.04(+0.06%) |
Jan 17, 2013 | 58.73 | 59.09 | 58.48 | 58.88 | 179,149 | +0.38(+0.66%) |
Jan 16, 2013 | 57.56 | 58.54 | 57.47 | 58.50 | 193,243 | +0.89(+1.55%) |
Jan 15, 2013 | 57.23 | 57.80 | 57.14 | 57.61 | 183,952 | +0.22(+0.39%) |
Jan 14, 2013 | 57.14 | 57.78 | 57.05 | 57.39 | 243,021 | -0.10(-0.17%) |
Jan 11, 2013 | 57.82 | 58.03 | 57.12 | 57.48 | 260,030 | -0.37(-0.65%) |
Jan 10, 2013 | 58.62 | 58.68 | 57.37 | 57.86 | 152,541 | -0.48(-0.83%) |
Jan 09, 2013 | 57.76 | 58.43 | 57.25 | 58.34 | 154,605 | +0.97(+1.69%) |
Jan 08, 2013 | 57.88 | 58.28 | 57.02 | 57.37 | 215,490 | -0.64(-1.11%) |
Jan 07, 2013 | 58.15 | 58.62 | 57.97 | 58.01 | 201,808 | -0.39(-0.67%) |
Jan 04, 2013 | 58.04 | 58.56 | 57.73 | 58.40 | 177,192 | +0.44(+0.75%) |
Jan 03, 2013 | 58.09 | 58.72 | 57.62 | 57.96 | 230,031 | -0.23(-0.40%) |
Jan 02, 2013 | 58.27 | 58.29 | 56.24 | 58.20 | 406,628 | +1.95(+3.47%) |
Dec 31, 2012 | 55.03 | 56.47 | 54.75 | 56.24 | 261,703 | +1.11(+2.02%) |
Dec 28, 2012 | 55.22 | 55.93 | 54.86 | 55.13 | 196,340 | -0.23(-0.42%) |
Dec 27, 2012 | 55.55 | 55.72 | 55.16 | 55.36 | 282,417 | +0.00(+0.00%) |
Dec 26, 2012 | 55.81 | 56.14 | 55.31 | 55.36 | 149,854 | -0.39(-0.70%) |
Dec 24, 2012 | 55.71 | 56.16 | 55.39 | 55.75 | 113,952 | -0.14(-0.26%) |
Dec 21, 2012 | 55.26 | 55.93 | 54.72 | 55.90 | 829,204 | -0.28(-0.49%) |
Dec 20, 2012 | 55.66 | 56.24 | 55.43 | 56.17 | 247,003 | +0.64(+1.16%) |
Dec 19, 2012 | 55.41 | 55.62 | 55.09 | 55.53 | 354,255 | +0.40(+0.73%) |
Dec 18, 2012 | 54.47 | 55.46 | 54.00 | 55.13 | 633,631 | +0.80(+1.47%) |
Dec 17, 2012 | 54.33 | 55.28 | 54.02 | 54.33 | 343,199 | +0.00(+0.00%) |
Dec 14, 2012 | 57.35 | 57.57 | 54.05 | 54.33 | 482,062 | -0.77(-1.40%) |
Dec 13, 2012 | 55.13 | 55.43 | 54.77 | 55.10 | 349,417 | -0.02(-0.03%) |
Dec 12, 2012 | 55.76 | 56.02 | 54.92 | 55.12 | 501,942 | -0.69(-1.24%) |
Dec 11, 2012 | 57.03 | 57.26 | 55.72 | 55.81 | 327,662 | -0.83(-1.46%) |
Dec 10, 2012 | 56.02 | 57.35 | 55.82 | 56.64 | 465,856 | +0.37(+0.66%) |
Dec 07, 2012 | 56.05 | 56.36 | 55.41 | 56.27 | 183,517 | +0.20(+0.36%) |
Dec 06, 2012 | 55.46 | 56.13 | 55.05 | 56.06 | 235,202 | +0.41(+0.74%) |
Dec 05, 2012 | 54.83 | 55.86 | 54.72 | 55.65 | 262,640 | +0.81(+1.48%) |
Dec 04, 2012 | 54.56 | 55.07 | 54.32 | 54.85 | 201,968 | +0.44(+0.80%) |
Nov 30, 2012 | 54.97 | 54.97 | 53.52 | 54.41 | 2,461,063 | -0.28(-0.52%) |
Nov 29, 2012 | 55.13 | 55.18 | 53.97 | 54.69 | 350,303 | -0.07(-0.13%) |
Nov 28, 2012 | 54.75 | 54.89 | 54.02 | 54.77 | 253,065 | -0.39(-0.71%) |
Nov 27, 2012 | 55.13 | 55.80 | 54.77 | 55.16 | 278,485 | -0.12(-0.23%) |
Nov 26, 2012 | 54.39 | 55.32 | 54.39 | 55.28 | 342,206 | +0.60(+1.09%) |
Nov 23, 2012 | 54.78 | 55.40 | 54.53 | 54.69 | 97,201 | +0.15(+0.28%) |
Nov 21, 2012 | 54.27 | 54.74 | 53.81 | 54.53 | 123,546 | +0.34(+0.62%) |
Nov 20, 2012 | 53.70 | 54.36 | 51.53 | 54.20 | 204,099 | +0.32(+0.59%) |
Nov 19, 2012 | 53.59 | 54.12 | 52.64 | 53.88 | 191,737 | +0.69(+1.30%) |
Nov 16, 2012 | 53.06 | 53.60 | 52.60 | 53.18 | 199,392 | +0.26(+0.49%) |
Nov 15, 2012 | 52.23 | 53.00 | 51.94 | 52.92 | 226,346 | +0.56(+1.07%) |
Nov 14, 2012 | 53.82 | 54.40 | 52.29 | 52.36 | 241,777 | -1.40(-2.61%) |
Nov 13, 2012 | 53.30 | 54.75 | 53.02 | 53.77 | 235,315 | +0.31(+0.58%) |
Nov 12, 2012 | 53.77 | 53.77 | 53.17 | 53.46 | 170,138 | +0.18(+0.33%) |
Nov 09, 2012 | 52.72 | 54.05 | 52.66 | 53.28 | 190,178 | +0.12(+0.22%) |
Nov 08, 2012 | 53.33 | 53.72 | 53.12 | 53.16 | 194,048 | -0.37(-0.70%) |
Nov 07, 2012 | 54.26 | 54.59 | 53.39 | 53.54 | 191,416 | -1.45(-2.64%) |
Nov 06, 2012 | 54.58 | 55.15 | 54.26 | 54.99 | 275,833 | +0.45(+0.83%) |
Nov 05, 2012 | 53.22 | 55.04 | 52.92 | 54.53 | 409,888 | +1.16(+2.17%) |
Nov 02, 2012 | 54.40 | 55.06 | 53.32 | 53.38 | 196,791 | -0.89(-1.64%) |
Nov 01, 2012 | 52.44 | 55.00 | 52.32 | 54.27 | 331,194 | +1.78(+3.39%) |
Oct 31, 2012 | 52.25 | 53.22 | 51.34 | 52.49 | 199,398 | +0.60(+1.17%) |
Oct 26, 2012 | 51.63 | 51.88 | 51.88 | 51.88 | 128,993 | +0.20(+0.40%) |
Oct 25, 2012 | 51.88 | 51.98 | 51.19 | 51.68 | 121,345 | +0.28(+0.54%) |
Oct 24, 2012 | 51.73 | 51.73 | 51.08 | 51.40 | 250,507 | +0.01(+0.02%) |
Oct 23, 2012 | 50.57 | 51.49 | 49.93 | 51.40 | 313,251 | +0.27(+0.52%) |
Oct 19, 2012 | 51.96 | 51.96 | 50.94 | 51.13 | 312,066 | -0.88(-1.69%) |
Oct 18, 2012 | 51.47 | 52.08 | 51.32 | 52.01 | 130,610 | +0.41(+0.79%) |
Oct 17, 2012 | 51.46 | 51.72 | 51.17 | 51.60 | 231,972 | +0.35(+0.68%) |
Oct 16, 2012 | 51.08 | 51.36 | 50.73 | 51.25 | 187,382 | +0.35(+0.68%) |
Oct 15, 2012 | 50.85 | 51.13 | 50.31 | 50.91 | 100,684 | +0.28(+0.54%) |
Oct 12, 2012 | 51.07 | 51.12 | 50.36 | 50.63 | 146,390 | -0.26(-0.51%) |
Oct 11, 2012 | 51.16 | 51.54 | 50.75 | 50.89 | 233,615 | +0.13(+0.26%) |
Oct 10, 2012 | 51.34 | 51.65 | 50.69 | 50.76 | 183,811 | -0.49(-0.95%) |
Oct 09, 2012 | 51.77 | 51.98 | 51.19 | 51.24 | 296,761 | -0.48(-0.93%) |
Oct 08, 2012 | 51.54 | 51.87 | 51.44 | 51.72 | 98,124 | -0.29(-0.56%) |
Oct 05, 2012 | 52.52 | 53.13 | 51.83 | 52.02 | 164,485 | -0.32(-0.61%) |
Oct 04, 2012 | 52.21 | 52.61 | 51.21 | 52.34 | 255,103 | +0.32(+0.62%) |
Oct 03, 2012 | 51.78 | 52.42 | 51.14 | 52.02 | 284,774 | +0.49(+0.95%) |
Oct 02, 2012 | 51.81 | 51.98 | 51.16 | 51.53 | 174,894 | -0.12(-0.22%) |