Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.51 | 55.66 | 55.16 | 55.30 | 3,097,208 | -0.16(-0.29%) |
Aug 29, 2013 | 54.95 | 55.65 | 54.78 | 55.46 | 2,434,629 | +0.48(+0.87%) |
Aug 28, 2013 | 55.66 | 55.96 | 54.97 | 54.98 | 3,995,686 | -0.77(-1.38%) |
Aug 27, 2013 | 55.07 | 55.89 | 54.94 | 55.75 | 4,428,650 | +0.10(+0.17%) |
Aug 26, 2013 | 55.72 | 56.09 | 55.46 | 55.66 | 2,920,018 | -0.10(-0.17%) |
Aug 23, 2013 | 54.94 | 55.78 | 54.76 | 55.75 | 3,176,331 | +0.94(+1.71%) |
Aug 22, 2013 | 54.68 | 54.92 | 54.02 | 54.81 | 2,688,431 | -0.12(-0.22%) |
Aug 21, 2013 | 55.06 | 55.53 | 54.76 | 54.93 | 2,617,282 | -0.28(-0.50%) |
Aug 20, 2013 | 54.43 | 55.70 | 54.42 | 55.21 | 3,118,417 | +0.81(+1.49%) |
Aug 19, 2013 | 54.57 | 55.22 | 54.38 | 54.40 | 2,967,372 | -0.18(-0.32%) |
Aug 16, 2013 | 55.03 | 55.37 | 54.55 | 54.57 | 3,413,455 | -0.72(-1.30%) |
Aug 15, 2013 | 54.82 | 55.38 | 54.56 | 55.29 | 3,902,540 | -0.17(-0.32%) |
Aug 14, 2013 | 55.26 | 55.65 | 54.93 | 55.46 | 4,145,627 | +0.33(+0.61%) |
Aug 13, 2013 | 55.78 | 55.85 | 54.88 | 55.13 | 4,435,606 | -0.30(-0.55%) |
Aug 12, 2013 | 55.78 | 55.85 | 55.19 | 55.43 | 4,406,939 | -0.40(-0.71%) |
Aug 09, 2013 | 54.72 | 56.11 | 54.72 | 55.83 | 6,268,400 | +0.93(+1.70%) |
Aug 08, 2013 | 54.92 | 55.23 | 54.14 | 54.90 | 5,922,930 | -0.08(-0.14%) |
Aug 07, 2013 | 55.94 | 56.08 | 54.91 | 54.98 | 4,929,506 | -0.94(-1.68%) |
Aug 06, 2013 | 56.28 | 56.72 | 55.75 | 55.92 | 4,696,721 | -0.53(-0.94%) |
Aug 05, 2013 | 55.88 | 56.50 | 55.88 | 56.45 | 3,357,368 | +0.35(+0.62%) |
Aug 02, 2013 | 56.67 | 57.45 | 56.09 | 56.10 | 4,612,724 | -0.62(-1.09%) |
Aug 01, 2013 | 56.82 | 57.70 | 56.51 | 56.72 | 5,149,691 | +0.39(+0.69%) |
Jul 31, 2013 | 57.92 | 58.22 | 55.50 | 56.33 | 9,647,841 | -1.50(-2.59%) |
Jul 30, 2013 | 57.95 | 58.45 | 57.67 | 57.83 | 3,684,156 | +0.20(+0.35%) |
Jul 29, 2013 | 57.75 | 58.12 | 57.48 | 57.63 | 3,341,653 | -0.13(-0.22%) |
Jul 26, 2013 | 57.45 | 57.81 | 57.32 | 57.76 | 3,242,320 | +0.21(+0.37%) |
Jul 25, 2013 | 58.36 | 58.50 | 57.36 | 57.54 | 5,613,584 | -1.30(-2.20%) |
Jul 24, 2013 | 59.51 | 59.52 | 58.56 | 58.84 | 4,347,456 | -0.64(-1.08%) |
Jul 23, 2013 | 59.39 | 59.69 | 58.97 | 59.48 | 4,018,944 | +0.34(+0.58%) |
Jul 22, 2013 | 59.75 | 59.79 | 58.57 | 59.14 | 4,879,236 | -0.64(-1.08%) |
Jul 19, 2013 | 59.32 | 59.81 | 59.16 | 59.79 | 5,142,584 | +0.55(+0.93%) |
Jul 18, 2013 | 59.28 | 59.94 | 58.94 | 59.24 | 7,991,137 | +0.54(+0.92%) |
Jul 17, 2013 | 58.11 | 59.44 | 56.90 | 58.70 | 33,001,502 | -0.76(-1.27%) |
Jul 16, 2013 | 60.61 | 60.83 | 59.16 | 59.45 | 7,513,403 | -1.15(-1.90%) |
Jul 15, 2013 | 60.84 | 61.85 | 60.00 | 60.61 | 6,380,222 | -1.34(-2.16%) |
Jul 12, 2013 | 61.93 | 62.32 | 61.20 | 61.94 | 3,613,156 | +0.49(+0.79%) |
Jul 11, 2013 | 61.23 | 62.33 | 60.96 | 61.46 | 7,002,537 | +1.19(+1.97%) |
Jul 10, 2013 | 57.78 | 60.37 | 57.75 | 60.27 | 8,745,967 | +2.29(+3.95%) |
Jul 09, 2013 | 57.87 | 58.02 | 57.36 | 57.98 | 4,740,850 | +0.64(+1.12%) |
Jul 08, 2013 | 57.29 | 57.82 | 57.03 | 57.33 | 4,380,957 | +0.30(+0.53%) |
Jul 05, 2013 | 57.91 | 57.91 | 55.72 | 57.03 | 5,328,707 | -0.56(-0.98%) |
Jul 03, 2013 | 57.21 | 57.70 | 56.44 | 57.60 | 4,346,156 | +0.17(+0.29%) |
Jul 02, 2013 | 57.10 | 57.94 | 57.10 | 57.43 | 4,381,750 | +0.13(+0.22%) |
Jul 01, 2013 | 58.43 | 58.85 | 57.16 | 57.30 | 6,586,964 | -0.92(-1.59%) |
Jun 28, 2013 | 59.05 | 59.06 | 58.02 | 58.23 | 7,484,109 | -0.53(-0.89%) |
Jun 26, 2013 | 58.48 | 58.95 | 58.43 | 58.75 | 4,274,229 | +0.74(+1.28%) |
Jun 25, 2013 | 56.87 | 58.35 | 56.75 | 58.01 | 5,164,087 | +1.44(+2.55%) |
Jun 24, 2013 | 56.69 | 57.52 | 55.42 | 56.57 | 5,575,460 | -0.72(-1.25%) |
Jun 21, 2013 | 56.44 | 57.82 | 56.20 | 57.29 | 7,665,245 | +1.23(+2.20%) |
Jun 20, 2013 | 58.70 | 58.70 | 55.89 | 56.05 | 9,425,877 | -3.18(-5.37%) |
Jun 19, 2013 | 61.53 | 61.65 | 59.21 | 59.24 | 4,946,835 | -2.27(-3.69%) |
Jun 18, 2013 | 61.36 | 62.18 | 61.29 | 61.50 | 2,838,666 | +0.29(+0.48%) |
Jun 17, 2013 | 61.85 | 61.97 | 60.81 | 61.21 | 3,607,702 | -0.33(-0.53%) |
Jun 14, 2013 | 60.63 | 62.34 | 60.63 | 61.54 | 4,426,458 | +0.68(+1.11%) |
Jun 13, 2013 | 59.23 | 60.98 | 59.15 | 60.86 | 4,460,142 | +1.50(+2.52%) |
Jun 12, 2013 | 60.64 | 60.76 | 59.23 | 59.36 | 4,741,208 | -0.97(-1.61%) |
Jun 11, 2013 | 60.46 | 60.80 | 59.85 | 60.33 | 4,396,927 | -0.50(-0.82%) |
Jun 10, 2013 | 62.70 | 62.75 | 60.80 | 60.84 | 5,009,342 | -1.85(-2.95%) |
Jun 07, 2013 | 62.70 | 62.90 | 61.49 | 62.68 | 4,868,170 | +0.23(+0.37%) |
Jun 06, 2013 | 60.36 | 62.48 | 60.31 | 62.45 | 4,059,479 | +2.08(+3.44%) |
Jun 05, 2013 | 60.99 | 61.51 | 60.29 | 60.37 | 4,737,151 | -0.60(-0.99%) |
Jun 04, 2013 | 61.52 | 62.05 | 60.93 | 60.98 | 4,161,245 | -0.63(-1.02%) |
Jun 03, 2013 | 61.93 | 62.54 | 61.43 | 61.61 | 4,692,757 | -0.33(-0.54%) |
May 31, 2013 | 62.67 | 63.21 | 61.94 | 61.94 | 4,181,363 | -0.74(-1.18%) |
May 30, 2013 | 63.25 | 63.78 | 62.60 | 62.68 | 3,581,629 | -0.53(-0.84%) |
May 29, 2013 | 64.39 | 64.41 | 62.79 | 63.22 | 4,458,345 | -1.64(-2.53%) |
May 28, 2013 | 65.71 | 66.11 | 64.58 | 64.85 | 2,733,917 | -0.18(-0.27%) |
May 24, 2013 | 64.58 | 65.13 | 64.37 | 65.03 | 1,869,612 | +0.11(+0.17%) |
May 23, 2013 | 65.02 | 65.17 | 64.04 | 64.92 | 3,421,216 | -0.47(-0.72%) |
May 22, 2013 | 67.35 | 67.62 | 64.99 | 65.39 | 2,859,418 | -1.97(-2.92%) |
May 21, 2013 | 67.14 | 67.85 | 66.93 | 67.35 | 2,082,277 | +0.57(+0.86%) |
May 20, 2013 | 67.21 | 67.41 | 66.62 | 66.78 | 2,119,542 | -0.42(-0.63%) |
May 17, 2013 | 66.15 | 67.23 | 66.15 | 67.20 | 2,294,797 | +0.99(+1.49%) |
May 16, 2013 | 66.88 | 67.18 | 66.11 | 66.22 | 1,779,903 | -0.89(-1.33%) |
May 15, 2013 | 66.54 | 67.15 | 66.38 | 67.11 | 1,627,281 | +1.09(+1.65%) |
May 13, 2013 | 66.17 | 66.75 | 65.98 | 66.02 | 2,367,847 | -0.11(-0.17%) |
May 10, 2013 | 66.75 | 67.43 | 65.97 | 66.13 | 2,535,684 | -0.37(-0.55%) |
May 09, 2013 | 67.40 | 67.46 | 66.31 | 66.49 | 2,127,212 | -0.85(-1.26%) |
May 08, 2013 | 66.45 | 67.76 | 66.25 | 67.35 | 2,957,496 | +0.86(+1.29%) |
May 07, 2013 | 66.37 | 66.61 | 66.17 | 66.49 | 1,947,904 | +0.37(+0.57%) |
May 06, 2013 | 66.52 | 66.75 | 65.86 | 66.11 | 1,817,138 | -0.38(-0.57%) |
May 03, 2013 | 67.30 | 66.72 | 66.23 | 66.49 | 2,099,342 | -0.23(-0.35%) |
May 02, 2013 | 67.04 | 67.62 | 66.25 | 66.72 | 2,085,833 | -0.06(-0.10%) |
May 01, 2013 | 62.50 | 67.01 | 62.50 | 66.79 | 2,975,691 | -0.05(-0.07%) |
Apr 30, 2013 | 66.38 | 66.86 | 65.91 | 66.84 | 2,743,043 | +0.76(+1.14%) |
Apr 29, 2013 | 66.08 | 66.17 | 65.63 | 66.08 | 1,592,022 | +0.06(+0.08%) |
Apr 26, 2013 | 65.83 | 66.72 | 65.69 | 66.02 | 1,919,937 | -0.69(-1.04%) |
Apr 25, 2013 | 64.74 | 67.07 | 64.57 | 66.72 | 3,821,641 | +2.26(+3.51%) |
Apr 24, 2013 | 65.25 | 65.30 | 64.34 | 64.46 | 2,362,713 | -0.72(-1.10%) |
Apr 23, 2013 | 64.66 | 65.59 | 64.29 | 65.17 | 1,999,831 | +0.70(+1.09%) |
Apr 22, 2013 | 64.77 | 64.92 | 64.11 | 64.47 | 1,890,871 | -0.02(-0.04%) |
Apr 19, 2013 | 63.93 | 64.78 | 63.76 | 64.50 | 2,359,198 | +0.79(+1.24%) |
Apr 18, 2013 | 63.61 | 63.74 | 62.93 | 63.71 | 2,808,877 | +0.22(+0.35%) |
Apr 17, 2013 | 63.64 | 63.82 | 63.27 | 63.49 | 2,157,370 | -0.64(-1.01%) |
Apr 16, 2013 | 63.51 | 64.15 | 62.95 | 64.13 | 2,009,091 | +0.92(+1.46%) |
Apr 15, 2013 | 64.16 | 64.40 | 63.21 | 63.21 | 2,412,315 | -0.99(-1.54%) |
Apr 12, 2013 | 63.85 | 64.20 | 63.56 | 64.19 | 2,032,284 | +0.28(+0.44%) |
Apr 11, 2013 | 63.59 | 64.24 | 63.52 | 63.92 | 1,754,901 | +0.36(+0.56%) |
Apr 10, 2013 | 63.25 | 63.64 | 63.18 | 63.56 | 2,331,993 | +0.46(+0.73%) |
Apr 09, 2013 | 62.93 | 63.22 | 62.41 | 63.10 | 2,914,463 | +0.23(+0.37%) |
Apr 08, 2013 | 62.16 | 62.87 | 61.81 | 62.87 | 2,046,876 | +0.94(+1.52%) |
Apr 05, 2013 | 61.89 | 62.17 | 61.47 | 61.93 | 2,772,539 | -0.60(-0.97%) |
Apr 04, 2013 | 62.20 | 62.76 | 62.20 | 62.53 | 2,499,638 | +0.45(+0.72%) |
Apr 03, 2013 | 62.61 | 62.67 | 61.66 | 62.09 | 2,909,916 | -0.56(-0.90%) |
Apr 02, 2013 | 61.97 | 62.76 | 61.81 | 62.65 | 2,643,880 | +0.78(+1.26%) |
Apr 01, 2013 | 61.25 | 61.87 | 60.96 | 61.87 | 2,165,836 | +0.66(+1.08%) |
Mar 28, 2013 | 61.20 | 61.44 | 60.70 | 61.21 | 2,525,894 | +0.05(+0.08%) |
Mar 27, 2013 | 60.06 | 61.38 | 60.06 | 61.16 | 2,188,312 | +0.77(+1.28%) |
Mar 26, 2013 | 60.97 | 61.24 | 60.33 | 60.39 | 3,091,646 | -0.29(-0.49%) |
Mar 25, 2013 | 61.19 | 61.34 | 60.54 | 60.68 | 2,322,034 | -0.37(-0.61%) |
Mar 22, 2013 | 60.88 | 61.33 | 60.71 | 61.06 | 2,261,710 | +0.35(+0.58%) |
Mar 21, 2013 | 59.85 | 61.29 | 59.84 | 60.71 | 4,193,694 | +0.77(+1.29%) |
Mar 20, 2013 | 59.40 | 59.98 | 59.33 | 59.94 | 2,227,455 | +0.63(+1.06%) |
Mar 19, 2013 | 59.87 | 59.94 | 58.81 | 59.31 | 3,429,631 | -0.41(-0.69%) |
Mar 18, 2013 | 59.74 | 60.08 | 59.59 | 59.72 | 2,827,111 | -0.41(-0.67%) |
Mar 15, 2013 | 60.52 | 60.58 | 59.89 | 60.13 | 3,660,238 | -0.68(-1.11%) |
Mar 14, 2013 | 60.68 | 61.15 | 60.64 | 60.80 | 2,065,596 | +0.23(+0.38%) |
Mar 13, 2013 | 60.46 | 60.75 | 60.29 | 60.57 | 3,421,990 | +0.07(+0.12%) |
Mar 12, 2013 | 61.15 | 61.36 | 60.31 | 60.50 | 3,086,121 | -0.69(-1.13%) |
Mar 11, 2013 | 61.38 | 61.65 | 60.95 | 61.19 | 2,152,035 | -0.19(-0.31%) |
Mar 08, 2013 | 61.99 | 62.12 | 61.13 | 61.38 | 2,544,079 | -0.33(-0.54%) |
Mar 07, 2013 | 61.54 | 61.97 | 61.41 | 61.72 | 2,284,140 | +0.05(+0.08%) |
Mar 06, 2013 | 62.70 | 62.86 | 61.56 | 61.67 | 2,606,337 | -0.92(-1.46%) |
Mar 05, 2013 | 63.12 | 63.14 | 62.32 | 62.59 | 2,155,215 | -0.17(-0.27%) |
Mar 04, 2013 | 62.06 | 62.79 | 61.91 | 62.75 | 1,848,355 | +0.58(+0.93%) |
Mar 01, 2013 | 61.70 | 62.22 | 61.49 | 62.17 | 2,823,206 | +0.42(+0.68%) |
Feb 28, 2013 | 61.61 | 62.32 | 61.58 | 61.75 | 3,775,867 | +0.16(+0.26%) |
Feb 27, 2013 | 60.09 | 62.14 | 59.89 | 61.59 | 6,229,140 | +1.50(+2.50%) |
Feb 26, 2013 | 58.81 | 60.30 | 58.75 | 60.09 | 5,084,637 | +0.79(+1.33%) |
Feb 22, 2013 | 59.05 | 59.67 | 59.01 | 59.30 | 3,097,014 | +0.59(+1.00%) |
Feb 21, 2013 | 58.68 | 58.98 | 58.54 | 58.71 | 2,883,772 | -0.14(-0.23%) |
Feb 20, 2013 | 59.31 | 59.48 | 58.82 | 58.85 | 2,739,605 | -0.53(-0.90%) |
Feb 19, 2013 | 59.98 | 60.08 | 58.87 | 59.38 | 3,295,362 | -0.45(-0.74%) |
Feb 15, 2013 | 58.62 | 59.89 | 58.54 | 59.83 | 4,513,140 | +1.35(+2.31%) |
Feb 14, 2013 | 58.62 | 58.82 | 57.74 | 58.47 | 5,343,982 | -0.41(-0.70%) |
Feb 13, 2013 | 60.19 | 60.24 | 58.56 | 58.89 | 5,961,501 | -1.27(-2.10%) |
Feb 12, 2013 | 60.77 | 60.93 | 60.04 | 60.15 | 2,702,636 | -0.63(-1.03%) |
Feb 11, 2013 | 61.12 | 61.18 | 60.68 | 60.78 | 1,579,719 | -0.54(-0.88%) |
Feb 08, 2013 | 60.29 | 61.34 | 60.12 | 61.32 | 2,439,440 | +0.93(+1.54%) |
Feb 07, 2013 | 60.57 | 60.85 | 60.21 | 60.39 | 4,200,548 | -0.05(-0.08%) |
Feb 06, 2013 | 60.80 | 60.93 | 60.22 | 60.44 | 2,634,038 | -0.41(-0.67%) |
Feb 04, 2013 | 60.68 | 61.10 | 60.60 | 60.84 | 3,414,817 | -0.15(-0.25%) |
Feb 01, 2013 | 60.96 | 61.36 | 60.80 | 60.99 | 3,823,976 | +0.40(+0.66%) |
Jan 31, 2013 | 61.33 | 61.39 | 59.98 | 60.60 | 5,268,238 | -0.64(-1.04%) |
Jan 30, 2013 | 62.98 | 62.98 | 61.18 | 61.23 | 4,463,591 | -1.33(-2.12%) |
Jan 29, 2013 | 62.79 | 62.92 | 62.47 | 62.56 | 2,333,822 | -0.21(-0.33%) |
Jan 28, 2013 | 63.45 | 63.45 | 62.67 | 62.77 | 2,464,422 | -0.81(-1.28%) |
Jan 25, 2013 | 63.42 | 63.60 | 63.02 | 63.58 | 2,152,808 | +0.21(+0.34%) |
Jan 24, 2013 | 62.87 | 63.64 | 62.87 | 63.37 | 2,901,690 | +0.53(+0.84%) |
Jan 23, 2013 | 62.86 | 63.18 | 62.71 | 62.84 | 2,134,940 | -0.22(-0.35%) |
Jan 22, 2013 | 63.24 | 63.25 | 62.84 | 63.06 | 2,174,683 | -0.08(-0.13%) |
Jan 18, 2013 | 62.81 | 63.17 | 62.66 | 63.14 | 2,306,043 | +0.38(+0.61%) |
Jan 17, 2013 | 62.67 | 62.96 | 62.54 | 62.76 | 2,421,826 | +0.14(+0.22%) |
Jan 16, 2013 | 63.06 | 63.11 | 62.50 | 62.63 | 2,221,148 | -0.49(-0.78%) |
Jan 15, 2013 | 62.59 | 63.13 | 62.27 | 63.12 | 2,561,906 | +0.49(+0.79%) |
Jan 14, 2013 | 62.79 | 62.90 | 62.38 | 62.63 | 1,375,091 | -0.06(-0.10%) |
Jan 11, 2013 | 62.71 | 62.90 | 62.49 | 62.69 | 2,260,387 | +0.09(+0.14%) |
Jan 10, 2013 | 62.20 | 62.76 | 62.00 | 62.60 | 3,706,815 | +0.75(+1.21%) |
Jan 09, 2013 | 61.70 | 62.03 | 61.57 | 61.85 | 1,921,423 | +0.37(+0.60%) |
Jan 08, 2013 | 61.26 | 61.63 | 61.15 | 61.49 | 2,765,233 | +0.25(+0.40%) |
Jan 07, 2013 | 61.04 | 61.42 | 61.04 | 61.24 | 2,217,366 | -0.07(-0.12%) |
Jan 04, 2013 | 61.50 | 61.60 | 60.96 | 61.31 | 2,804,516 | -0.06(-0.09%) |
Jan 03, 2013 | 62.36 | 62.44 | 61.11 | 61.37 | 5,585,759 | -1.54(-2.44%) |
Jan 02, 2013 | 62.62 | 62.90 | 61.49 | 62.90 | 3,920,245 | +1.42(+2.30%) |
Dec 31, 2012 | 60.39 | 61.49 | 60.32 | 61.49 | 2,093,416 | +1.10(+1.82%) |
Dec 28, 2012 | 60.37 | 61.03 | 60.37 | 60.39 | 1,563,135 | -0.32(-0.52%) |
Dec 27, 2012 | 60.73 | 61.15 | 59.97 | 60.71 | 2,026,654 | +0.00(+0.00%) |
Dec 26, 2012 | 61.26 | 61.31 | 60.56 | 60.71 | 1,516,127 | -0.56(-0.92%) |
Dec 24, 2012 | 61.09 | 61.42 | 60.92 | 61.27 | 980,064 | +0.18(+0.30%) |
Dec 21, 2012 | 61.17 | 61.30 | 60.72 | 61.09 | 3,433,950 | -0.39(-0.63%) |
Dec 20, 2012 | 60.63 | 61.48 | 60.41 | 61.48 | 2,468,842 | +0.90(+1.48%) |
Dec 19, 2012 | 61.24 | 61.27 | 60.57 | 60.58 | 2,933,637 | -0.53(-0.87%) |
Dec 18, 2012 | 61.38 | 61.40 | 60.67 | 61.11 | 3,229,335 | -0.08(-0.13%) |
Dec 17, 2012 | 61.23 | 61.24 | 60.64 | 61.19 | 3,191,041 | +0.18(+0.30%) |
Dec 14, 2012 | 60.37 | 61.04 | 60.37 | 61.01 | 3,289,291 | +0.46(+0.76%) |
Dec 13, 2012 | 60.46 | 61.27 | 60.29 | 60.55 | 3,029,837 | -0.08(-0.13%) |
Dec 12, 2012 | 59.97 | 60.86 | 59.79 | 60.63 | 2,903,066 | +0.78(+1.30%) |
Dec 11, 2012 | 59.99 | 60.44 | 59.74 | 59.85 | 2,318,224 | +0.07(+0.12%) |
Dec 10, 2012 | 60.14 | 60.16 | 59.71 | 59.78 | 2,129,349 | -0.26(-0.44%) |
Dec 07, 2012 | 59.69 | 60.13 | 59.56 | 60.04 | 1,898,541 | +0.37(+0.63%) |
Dec 06, 2012 | 59.40 | 59.69 | 59.17 | 59.67 | 2,028,099 | +0.29(+0.50%) |
Dec 05, 2012 | 59.65 | 59.67 | 58.50 | 59.37 | 2,461,919 | -0.18(-0.29%) |
Dec 04, 2012 | 59.68 | 60.12 | 59.32 | 59.55 | 1,867,171 | -0.08(-0.13%) |
Nov 30, 2012 | 59.62 | 60.06 | 59.52 | 59.63 | 2,738,627 | +0.02(+0.04%) |
Nov 29, 2012 | 59.28 | 59.71 | 59.04 | 59.60 | 1,696,468 | +0.55(+0.93%) |
Nov 28, 2012 | 58.90 | 59.09 | 58.38 | 59.05 | 2,045,313 | +0.01(+0.01%) |
Nov 27, 2012 | 59.01 | 59.54 | 58.58 | 59.05 | 2,301,506 | -0.12(-0.20%) |
Nov 26, 2012 | 59.36 | 59.59 | 58.85 | 59.16 | 1,768,006 | -0.50(-0.84%) |
Nov 23, 2012 | 59.11 | 59.68 | 58.90 | 59.67 | 913,581 | +0.68(+1.16%) |
Nov 21, 2012 | 58.70 | 59.01 | 58.56 | 58.98 | 1,907,405 | +0.29(+0.50%) |
Nov 20, 2012 | 58.70 | 59.10 | 58.15 | 58.69 | 2,365,297 | +0.03(+0.05%) |
Nov 19, 2012 | 59.37 | 59.44 | 58.50 | 58.66 | 2,843,451 | -0.12(-0.20%) |
Nov 16, 2012 | 57.64 | 58.92 | 57.57 | 58.77 | 4,457,946 | +1.20(+2.09%) |
Nov 15, 2012 | 58.40 | 58.72 | 57.10 | 57.57 | 2,485,635 | -0.87(-1.48%) |
Nov 14, 2012 | 59.20 | 59.39 | 58.27 | 58.44 | 2,234,619 | -0.63(-1.06%) |
Nov 13, 2012 | 59.27 | 60.05 | 59.05 | 59.07 | 1,658,174 | -0.41(-0.68%) |
Nov 12, 2012 | 59.79 | 59.87 | 58.70 | 59.48 | 2,430,222 | -0.08(-0.13%) |
Nov 09, 2012 | 59.01 | 59.79 | 59.01 | 59.55 | 2,458,850 | +0.29(+0.48%) |
Nov 08, 2012 | 59.94 | 60.14 | 59.24 | 59.27 | 3,020,197 | -0.60(-1.01%) |
Nov 07, 2012 | 58.92 | 60.51 | 58.91 | 59.87 | 6,344,852 | +1.17(+1.99%) |
Nov 06, 2012 | 58.96 | 59.28 | 58.39 | 58.70 | 2,657,952 | -0.18(-0.30%) |
Nov 05, 2012 | 58.70 | 59.20 | 58.27 | 58.88 | 2,885,077 | -0.38(-0.64%) |
Nov 02, 2012 | 59.71 | 60.12 | 59.16 | 59.26 | 3,330,708 | -0.09(-0.15%) |
Nov 01, 2012 | 59.82 | 60.11 | 58.27 | 59.35 | 3,038,839 | -0.56(-0.94%) |
Oct 31, 2012 | 58.00 | 60.01 | 57.41 | 59.91 | 3,760,934 | +1.53(+2.62%) |
Oct 26, 2012 | 58.45 | 58.38 | 58.38 | 58.38 | 1,950,589 | +0.04(+0.07%) |
Oct 25, 2012 | 58.78 | 58.86 | 57.53 | 58.35 | 2,508,867 | -0.14(-0.24%) |
Oct 24, 2012 | 58.54 | 58.69 | 58.22 | 58.49 | 1,827,462 | +0.06(+0.10%) |
Oct 23, 2012 | 58.08 | 58.71 | 57.65 | 58.43 | 2,505,453 | -0.33(-0.56%) |
Oct 19, 2012 | 60.01 | 60.07 | 58.74 | 58.76 | 3,181,440 | -1.31(-2.19%) |
Oct 18, 2012 | 59.48 | 60.12 | 59.31 | 60.07 | 2,203,479 | +0.56(+0.94%) |
Oct 17, 2012 | 58.98 | 59.71 | 58.98 | 59.51 | 3,575,326 | +0.02(+0.04%) |
Oct 16, 2012 | 60.15 | 60.65 | 59.45 | 59.49 | 2,914,350 | -0.47(-0.78%) |
Oct 15, 2012 | 57.52 | 60.22 | 57.34 | 59.96 | 6,632,449 | +2.53(+4.41%) |
Oct 12, 2012 | 57.14 | 57.54 | 57.01 | 57.43 | 1,980,997 | +0.40(+0.70%) |
Oct 11, 2012 | 57.77 | 57.88 | 56.84 | 57.03 | 3,394,424 | -0.70(-1.21%) |
Oct 10, 2012 | 57.07 | 57.80 | 56.95 | 57.73 | 2,314,656 | +0.72(+1.27%) |
Oct 09, 2012 | 57.68 | 57.95 | 56.95 | 57.01 | 1,954,248 | -0.69(-1.20%) |
Oct 08, 2012 | 57.86 | 57.91 | 57.28 | 57.70 | 1,706,238 | -0.25(-0.43%) |
Oct 05, 2012 | 57.60 | 58.07 | 57.40 | 57.95 | 2,683,857 | +0.72(+1.25%) |
Oct 04, 2012 | 57.92 | 58.08 | 57.17 | 57.23 | 3,352,263 | -0.59(-1.02%) |
Oct 03, 2012 | 57.21 | 58.08 | 56.93 | 57.82 | 2,689,929 | +0.80(+1.40%) |
Oct 02, 2012 | 56.57 | 57.02 | 56.06 | 57.02 | 3,556,507 | +0.47(+0.83%) |
Oct 01, 2012 | 56.98 | 57.65 | 56.27 | 56.55 | 2,809,844 | -0.25(-0.45%) |
Sep 28, 2012 | 56.36 | 56.94 | 56.31 | 56.81 | 3,272,983 | +0.26(+0.46%) |
Sep 27, 2012 | 56.24 | 56.80 | 56.11 | 56.55 | 2,059,238 | +0.27(+0.48%) |
Sep 26, 2012 | 55.78 | 57.02 | 55.73 | 56.28 | 2,805,680 | +0.50(+0.90%) |
Sep 25, 2012 | 56.47 | 56.96 | 55.75 | 55.77 | 4,072,484 | -0.64(-1.14%) |
Sep 24, 2012 | 55.94 | 56.48 | 55.70 | 56.42 | 2,365,262 | +0.39(+0.70%) |
Sep 21, 2012 | 56.55 | 56.76 | 56.02 | 56.03 | 4,771,275 | -0.30(-0.54%) |
Sep 20, 2012 | 56.04 | 56.44 | 55.85 | 56.33 | 3,361,995 | +0.10(+0.18%) |
Sep 19, 2012 | 56.59 | 56.72 | 56.20 | 56.23 | 3,641,774 | -0.36(-0.63%) |
Sep 18, 2012 | 56.78 | 56.87 | 56.51 | 56.59 | 2,316,948 | -0.06(-0.11%) |
Sep 17, 2012 | 56.65 | 57.01 | 56.53 | 56.65 | 2,478,738 | -0.14(-0.24%) |
Sep 14, 2012 | 58.02 | 58.17 | 56.55 | 56.79 | 4,040,535 | -1.14(-1.96%) |
Sep 13, 2012 | 57.22 | 58.25 | 57.22 | 57.92 | 2,962,266 | +0.67(+1.17%) |
Sep 12, 2012 | 57.32 | 57.35 | 56.85 | 57.25 | 1,707,357 | +0.17(+0.29%) |
Sep 11, 2012 | 56.79 | 57.21 | 56.75 | 57.09 | 1,612,160 | +0.27(+0.48%) |
Sep 10, 2012 | 57.22 | 57.38 | 56.73 | 56.82 | 2,302,773 | -0.41(-0.72%) |
Sep 07, 2012 | 57.22 | 57.55 | 56.97 | 57.23 | 2,541,032 | +0.22(+0.39%) |
Sep 06, 2012 | 56.63 | 57.12 | 56.55 | 57.01 | 2,639,768 | +0.56(+0.99%) |
Sep 05, 2012 | 56.43 | 56.51 | 55.94 | 56.45 | 2,158,472 | +0.13(+0.23%) |