Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.07 | 69.31 | 68.86 | 68.86 | 26,728 | -0.16(-0.23%) |
Nov 27, 2013 | 68.98 | 69.11 | 68.84 | 69.02 | 27,364 | +0.22(+0.32%) |
Nov 26, 2013 | 69.07 | 69.13 | 68.80 | 68.80 | 116,531 | -0.08(-0.12%) |
Nov 25, 2013 | 68.79 | 69.16 | 68.78 | 68.89 | 153,870 | +0.24(+0.34%) |
Nov 22, 2013 | 68.36 | 68.65 | 68.18 | 68.65 | 33,607 | +0.43(+0.63%) |
Nov 21, 2013 | 67.39 | 68.31 | 67.39 | 68.22 | 52,955 | +1.02(+1.52%) |
Nov 20, 2013 | 67.50 | 67.55 | 67.01 | 67.20 | 199,740 | -0.03(-0.05%) |
Nov 19, 2013 | 67.08 | 67.56 | 67.03 | 67.23 | 31,119 | +0.20(+0.30%) |
Nov 18, 2013 | 67.12 | 67.54 | 66.90 | 67.03 | 38,672 | +0.07(+0.10%) |
Nov 15, 2013 | 66.91 | 67.06 | 66.91 | 66.96 | 25,802 | +0.36(+0.55%) |
Nov 14, 2013 | 66.43 | 66.67 | 66.03 | 66.60 | 58,614 | +0.39(+0.59%) |
Nov 13, 2013 | 65.38 | 66.21 | 65.22 | 66.21 | 25,431 | +0.56(+0.85%) |
Nov 12, 2013 | 65.98 | 66.04 | 65.50 | 65.65 | 40,259 | -0.56(-0.84%) |
Nov 11, 2013 | 66.08 | 66.31 | 65.88 | 66.21 | 43,663 | +0.12(+0.18%) |
Nov 08, 2013 | 64.84 | 66.09 | 64.84 | 66.09 | 32,978 | +1.80(+2.80%) |
Nov 07, 2013 | 65.22 | 65.42 | 64.29 | 64.29 | 95,837 | -0.87(-1.33%) |
Nov 06, 2013 | 65.25 | 65.29 | 64.95 | 65.16 | 40,210 | +0.30(+0.47%) |
Nov 05, 2013 | 64.74 | 65.04 | 64.61 | 64.86 | 94,695 | -0.11(-0.17%) |
Nov 04, 2013 | 65.18 | 65.27 | 64.94 | 64.97 | 49,273 | -0.11(-0.17%) |
Nov 01, 2013 | 64.73 | 65.16 | 64.73 | 65.08 | 42,127 | +0.36(+0.56%) |
Oct 31, 2013 | 65.39 | 65.39 | 64.72 | 64.72 | 68,741 | -0.86(-1.31%) |
Oct 30, 2013 | 65.87 | 65.99 | 65.42 | 65.58 | 28,577 | -0.24(-0.36%) |
Oct 29, 2013 | 65.87 | 65.87 | 65.65 | 65.81 | 24,113 | +0.17(+0.26%) |
Oct 28, 2013 | 65.72 | 65.80 | 65.45 | 65.65 | 40,542 | +0.04(+0.06%) |
Oct 25, 2013 | 65.41 | 65.62 | 65.33 | 65.60 | 33,512 | +0.19(+0.30%) |
Oct 24, 2013 | 65.36 | 65.48 | 65.04 | 65.41 | 40,794 | +0.20(+0.31%) |
Oct 23, 2013 | 65.43 | 65.43 | 65.05 | 65.21 | 114,502 | -0.51(-0.77%) |
Oct 22, 2013 | 65.87 | 66.08 | 65.60 | 65.71 | 64,788 | -0.09(-0.14%) |
Oct 21, 2013 | 65.78 | 65.95 | 65.71 | 65.81 | 62,474 | -0.07(-0.10%) |
Oct 18, 2013 | 65.78 | 65.92 | 65.35 | 65.87 | 46,562 | +0.35(+0.53%) |
Oct 17, 2013 | 64.62 | 65.60 | 64.62 | 65.53 | 39,890 | +0.36(+0.55%) |
Oct 16, 2013 | 63.97 | 65.17 | 63.97 | 65.17 | 153,168 | +1.59(+2.51%) |
Oct 15, 2013 | 64.04 | 64.32 | 63.48 | 63.58 | 56,367 | -0.54(-0.84%) |
Oct 14, 2013 | 63.15 | 64.22 | 63.15 | 64.12 | 42,847 | +0.39(+0.61%) |
Oct 11, 2013 | 63.15 | 63.83 | 63.01 | 63.73 | 104,093 | +0.41(+0.65%) |
Oct 10, 2013 | 62.34 | 63.38 | 62.34 | 63.32 | 68,927 | +1.77(+2.88%) |
Oct 09, 2013 | 61.52 | 61.85 | 61.09 | 61.54 | 162,422 | +0.29(+0.47%) |
Oct 08, 2013 | 62.16 | 62.18 | 61.25 | 61.25 | 104,857 | -0.86(-1.39%) |
Oct 07, 2013 | 62.43 | 62.54 | 62.12 | 62.12 | 94,288 | -0.95(-1.50%) |
Oct 04, 2013 | 62.54 | 63.11 | 62.44 | 63.06 | 134,078 | +0.55(+0.88%) |
Oct 03, 2013 | 62.67 | 62.87 | 62.02 | 62.51 | 237,740 | -0.30(-0.47%) |
Oct 02, 2013 | 62.73 | 62.97 | 62.46 | 62.81 | 67,130 | -0.19(-0.31%) |
Oct 01, 2013 | 62.57 | 63.06 | 62.57 | 63.00 | 70,786 | +0.42(+0.67%) |
Sep 30, 2013 | 62.32 | 62.78 | 61.97 | 62.58 | 246,579 | -0.30(-0.47%) |
Sep 27, 2013 | 62.68 | 63.00 | 62.65 | 62.88 | 90,937 | -0.15(-0.24%) |
Sep 26, 2013 | 63.07 | 63.40 | 62.82 | 63.03 | 81,545 | +0.00(+0.00%) |
Sep 25, 2013 | 62.84 | 63.29 | 62.78 | 63.03 | 39,477 | +0.19(+0.31%) |
Sep 24, 2013 | 63.27 | 63.33 | 62.72 | 62.83 | 98,872 | -0.35(-0.55%) |
Sep 23, 2013 | 63.80 | 63.80 | 63.04 | 63.18 | 214,622 | -1.06(-1.65%) |
Sep 20, 2013 | 64.77 | 64.77 | 64.13 | 64.24 | 103,994 | -0.21(-0.33%) |
Sep 19, 2013 | 65.05 | 65.21 | 64.30 | 64.45 | 128,346 | -0.35(-0.53%) |
Sep 18, 2013 | 64.29 | 65.23 | 64.18 | 64.80 | 54,056 | +0.40(+0.61%) |
Sep 17, 2013 | 64.03 | 64.42 | 64.03 | 64.40 | 31,331 | +0.42(+0.66%) |
Sep 16, 2013 | 64.06 | 64.28 | 63.41 | 63.98 | 198,949 | +0.57(+0.90%) |
Sep 13, 2013 | 63.33 | 63.43 | 63.14 | 63.41 | 23,345 | +0.22(+0.35%) |
Sep 12, 2013 | 63.51 | 63.66 | 63.13 | 63.19 | 25,233 | -0.35(-0.54%) |
Sep 11, 2013 | 63.65 | 63.65 | 63.33 | 63.54 | 48,428 | -0.08(-0.13%) |
Sep 10, 2013 | 63.24 | 63.63 | 63.24 | 63.62 | 113,420 | +0.99(+1.59%) |
Sep 09, 2013 | 62.31 | 62.63 | 62.20 | 62.63 | 47,590 | +0.55(+0.88%) |
Sep 06, 2013 | 62.45 | 62.54 | 61.38 | 62.08 | 32,765 | -0.09(-0.15%) |
Sep 05, 2013 | 62.04 | 62.58 | 62.04 | 62.17 | 91,290 | +0.20(+0.33%) |
Sep 04, 2013 | 61.60 | 62.19 | 61.38 | 61.97 | 536,977 | +0.50(+0.81%) |
Sep 03, 2013 | 61.46 | 62.07 | 61.18 | 61.47 | 108,426 | +0.58(+0.95%) |
Aug 30, 2013 | 61.37 | 61.37 | 60.74 | 60.89 | 51,293 | -0.36(-0.59%) |
Aug 29, 2013 | 61.00 | 61.68 | 60.94 | 61.25 | 54,633 | +0.17(+0.28%) |
Aug 28, 2013 | 60.86 | 61.42 | 60.62 | 61.09 | 39,434 | +0.18(+0.29%) |
Aug 27, 2013 | 61.68 | 61.84 | 60.88 | 60.91 | 133,355 | -1.68(-2.68%) |
Aug 26, 2013 | 63.13 | 63.31 | 62.59 | 62.59 | 143,496 | -0.46(-0.73%) |
Aug 23, 2013 | 63.25 | 63.25 | 62.76 | 63.05 | 59,010 | -0.05(-0.08%) |
Aug 22, 2013 | 62.59 | 63.16 | 62.59 | 63.10 | 48,464 | +0.72(+1.16%) |
Aug 21, 2013 | 62.35 | 62.89 | 62.00 | 62.37 | 66,348 | -0.35(-0.56%) |
Aug 20, 2013 | 62.33 | 62.89 | 62.11 | 62.73 | 44,886 | +0.49(+0.79%) |
Aug 19, 2013 | 62.76 | 62.92 | 62.24 | 62.24 | 86,688 | -0.79(-1.26%) |
Aug 16, 2013 | 62.82 | 63.42 | 62.82 | 63.03 | 45,291 | +0.01(+0.01%) |
Aug 15, 2013 | 63.43 | 63.49 | 62.86 | 63.02 | 114,148 | -0.94(-1.47%) |
Aug 14, 2013 | 64.24 | 64.44 | 63.97 | 63.97 | 39,668 | -0.20(-0.31%) |
Aug 13, 2013 | 63.97 | 64.34 | 63.54 | 64.17 | 47,113 | +0.44(+0.69%) |
Aug 12, 2013 | 63.83 | 63.92 | 63.54 | 63.73 | 49,421 | -0.29(-0.46%) |
Aug 09, 2013 | 64.38 | 64.53 | 63.96 | 64.03 | 55,081 | -0.33(-0.51%) |
Aug 08, 2013 | 64.61 | 64.79 | 63.95 | 64.35 | 167,631 | +0.11(+0.17%) |
Aug 07, 2013 | 64.44 | 64.44 | 63.91 | 64.24 | 44,141 | -0.51(-0.79%) |
Aug 06, 2013 | 65.26 | 65.26 | 64.63 | 64.76 | 59,739 | -0.59(-0.90%) |
Aug 05, 2013 | 65.42 | 65.52 | 65.20 | 65.35 | 45,718 | -0.12(-0.18%) |
Aug 02, 2013 | 65.50 | 65.50 | 65.03 | 65.47 | 68,148 | +0.08(+0.12%) |
Aug 01, 2013 | 64.91 | 65.43 | 64.88 | 65.39 | 139,009 | +1.20(+1.86%) |
Jul 31, 2013 | 64.40 | 64.86 | 64.14 | 64.19 | 170,457 | +0.02(+0.03%) |
Jul 30, 2013 | 64.46 | 64.52 | 64.07 | 64.18 | 72,136 | +0.11(+0.17%) |
Jul 29, 2013 | 64.47 | 64.47 | 63.85 | 64.07 | 60,574 | -0.48(-0.74%) |
Jul 26, 2013 | 64.34 | 64.55 | 64.03 | 64.55 | 54,860 | -0.24(-0.36%) |
Jul 25, 2013 | 64.63 | 64.89 | 64.28 | 64.78 | 43,980 | +0.12(+0.18%) |
Jul 24, 2013 | 65.31 | 65.31 | 64.60 | 64.67 | 43,689 | -0.33(-0.51%) |
Jul 23, 2013 | 65.24 | 65.24 | 64.91 | 64.99 | 122,823 | +0.00(+0.00%) |
Jul 22, 2013 | 64.45 | 64.99 | 64.41 | 64.99 | 58,716 | +0.51(+0.80%) |
Jul 19, 2013 | 64.50 | 64.51 | 64.16 | 64.48 | 68,146 | +0.05(+0.08%) |
Jul 18, 2013 | 63.70 | 64.51 | 63.70 | 64.43 | 58,214 | +1.02(+1.61%) |
Jul 17, 2013 | 63.19 | 63.67 | 63.12 | 63.41 | 252,147 | +0.24(+0.37%) |
Jul 16, 2013 | 63.49 | 63.66 | 62.91 | 63.17 | 140,527 | -0.35(-0.56%) |
Jul 15, 2013 | 63.58 | 63.67 | 63.18 | 63.53 | 93,960 | +0.46(+0.73%) |
Jul 12, 2013 | 62.66 | 63.12 | 62.64 | 63.07 | 54,517 | +0.54(+0.86%) |
Jul 11, 2013 | 63.01 | 63.11 | 62.12 | 62.53 | 110,515 | +0.32(+0.51%) |
Jul 10, 2013 | 62.64 | 62.69 | 61.89 | 62.21 | 175,323 | -0.51(-0.81%) |
Jul 09, 2013 | 62.80 | 62.80 | 62.10 | 62.71 | 95,586 | +0.43(+0.69%) |
Jul 08, 2013 | 62.22 | 62.49 | 62.04 | 62.28 | 162,907 | +0.40(+0.65%) |
Jul 05, 2013 | 61.39 | 61.88 | 61.07 | 61.88 | 153,268 | +1.30(+2.14%) |
Jul 03, 2013 | 60.35 | 60.71 | 60.08 | 60.58 | 104,655 | -0.03(-0.04%) |
Jul 02, 2013 | 60.61 | 61.22 | 60.28 | 60.61 | 129,370 | -0.05(-0.08%) |
Jul 01, 2013 | 60.47 | 61.28 | 60.47 | 60.65 | 168,549 | +0.42(+0.70%) |
Jun 28, 2013 | 60.53 | 60.53 | 59.98 | 60.23 | 105,350 | -0.38(-0.63%) |
Jun 27, 2013 | 60.31 | 60.75 | 60.15 | 60.61 | 51,291 | +0.77(+1.29%) |
Jun 26, 2013 | 59.81 | 60.27 | 59.51 | 59.83 | 100,055 | +0.52(+0.88%) |
Jun 25, 2013 | 58.75 | 59.59 | 58.74 | 59.31 | 270,912 | +1.08(+1.86%) |
Jun 24, 2013 | 58.49 | 58.72 | 57.74 | 58.23 | 116,123 | -1.13(-1.90%) |
Jun 21, 2013 | 59.85 | 59.89 | 58.63 | 59.35 | 105,098 | -0.10(-0.17%) |
Jun 20, 2013 | 59.97 | 60.21 | 59.23 | 59.45 | 198,860 | -1.11(-1.83%) |
Jun 19, 2013 | 61.09 | 61.28 | 60.54 | 60.56 | 171,999 | -0.52(-0.85%) |
Jun 18, 2013 | 61.15 | 61.27 | 60.73 | 61.08 | 88,224 | +0.48(+0.79%) |
Jun 17, 2013 | 60.48 | 60.92 | 60.36 | 60.60 | 444,533 | +0.56(+0.93%) |
Jun 14, 2013 | 60.95 | 60.95 | 59.91 | 60.04 | 49,420 | -0.89(-1.45%) |
Jun 13, 2013 | 59.89 | 60.97 | 59.74 | 60.93 | 187,004 | +0.97(+1.62%) |
Jun 12, 2013 | 60.97 | 61.02 | 59.83 | 59.96 | 52,863 | -0.57(-0.94%) |
Jun 11, 2013 | 60.90 | 61.14 | 60.46 | 60.53 | 80,793 | -1.04(-1.69%) |
Jun 10, 2013 | 61.69 | 61.87 | 61.24 | 61.57 | 247,294 | +0.20(+0.33%) |
Jun 07, 2013 | 60.83 | 61.42 | 60.53 | 61.37 | 157,832 | +1.02(+1.68%) |
Jun 06, 2013 | 59.54 | 60.36 | 59.15 | 60.35 | 227,276 | +0.80(+1.34%) |
Jun 05, 2013 | 60.63 | 60.68 | 59.37 | 59.55 | 249,420 | -1.17(-1.92%) |
Jun 04, 2013 | 61.35 | 61.63 | 60.44 | 60.72 | 227,668 | -0.45(-0.73%) |
Jun 03, 2013 | 61.31 | 62.20 | 60.07 | 61.16 | 461,159 | +0.03(+0.05%) |
May 31, 2013 | 62.12 | 62.18 | 61.13 | 61.13 | 365,142 | -0.97(-1.56%) |
May 30, 2013 | 61.18 | 62.32 | 61.16 | 62.10 | 580,391 | +0.89(+1.46%) |
May 29, 2013 | 60.73 | 61.47 | 60.69 | 61.20 | 64,446 | +0.07(+0.12%) |
May 28, 2013 | 61.12 | 61.51 | 60.85 | 61.13 | 77,416 | +0.85(+1.41%) |
May 24, 2013 | 59.74 | 60.30 | 59.68 | 60.28 | 22,214 | +0.16(+0.27%) |
May 23, 2013 | 59.41 | 60.39 | 59.35 | 60.12 | 72,983 | -0.28(-0.46%) |
May 22, 2013 | 61.21 | 62.03 | 60.29 | 60.40 | 112,177 | -0.64(-1.05%) |
May 21, 2013 | 60.88 | 61.20 | 60.83 | 61.04 | 29,089 | +0.26(+0.43%) |
May 20, 2013 | 60.51 | 61.08 | 60.51 | 60.78 | 51,964 | +0.13(+0.22%) |
May 17, 2013 | 60.04 | 60.67 | 59.90 | 60.64 | 56,417 | +0.99(+1.66%) |
May 16, 2013 | 59.80 | 60.19 | 59.54 | 59.65 | 77,233 | -0.27(-0.45%) |
May 15, 2013 | 59.10 | 60.10 | 59.10 | 59.92 | 52,717 | +1.80(+3.09%) |
May 13, 2013 | 57.92 | 58.25 | 57.77 | 58.12 | 13,489 | +0.17(+0.29%) |
May 10, 2013 | 57.63 | 57.96 | 57.63 | 57.96 | 23,418 | +0.30(+0.52%) |
May 09, 2013 | 58.11 | 58.16 | 57.60 | 57.65 | 20,048 | -0.42(-0.72%) |
May 08, 2013 | 57.50 | 58.17 | 57.45 | 58.07 | 36,209 | +0.45(+0.77%) |
May 07, 2013 | 57.40 | 57.74 | 57.08 | 57.63 | 24,085 | +0.49(+0.85%) |
May 06, 2013 | 56.54 | 57.19 | 56.54 | 57.14 | 134,281 | +0.59(+1.04%) |
May 03, 2013 | 56.44 | 56.70 | 55.93 | 56.55 | 209,508 | +0.62(+1.11%) |
May 02, 2013 | 55.61 | 56.01 | 55.48 | 55.93 | 38,471 | +0.52(+0.94%) |
May 01, 2013 | 55.87 | 55.93 | 55.37 | 55.41 | 108,174 | -0.81(-1.43%) |
Apr 30, 2013 | 56.13 | 56.24 | 55.93 | 56.22 | 43,900 | +0.20(+0.36%) |
Apr 29, 2013 | 55.99 | 56.12 | 55.97 | 56.02 | 26,474 | +0.19(+0.35%) |
Apr 26, 2013 | 55.85 | 55.88 | 55.59 | 55.82 | 28,931 | -0.11(-0.20%) |
Apr 25, 2013 | 55.82 | 56.29 | 55.82 | 55.93 | 46,573 | +0.34(+0.60%) |
Apr 24, 2013 | 55.36 | 55.73 | 55.36 | 55.60 | 11,849 | +0.39(+0.72%) |
Apr 23, 2013 | 54.64 | 55.24 | 54.61 | 55.20 | 62,954 | +0.97(+1.80%) |
Apr 22, 2013 | 54.19 | 54.34 | 53.74 | 54.23 | 42,611 | +0.04(+0.08%) |
Apr 19, 2013 | 53.85 | 54.19 | 53.62 | 54.19 | 33,726 | +0.72(+1.35%) |
Apr 18, 2013 | 53.99 | 53.99 | 53.29 | 53.46 | 170,986 | -0.55(-1.01%) |
Apr 17, 2013 | 54.58 | 54.68 | 53.57 | 54.01 | 76,377 | -1.11(-2.01%) |
Apr 16, 2013 | 54.89 | 55.15 | 54.47 | 55.12 | 43,786 | +0.69(+1.26%) |
Apr 15, 2013 | 55.65 | 55.80 | 54.41 | 54.43 | 118,031 | -1.23(-2.20%) |
Apr 12, 2013 | 55.53 | 55.78 | 55.38 | 55.66 | 60,793 | -0.37(-0.66%) |
Apr 11, 2013 | 55.91 | 56.33 | 55.74 | 56.03 | 50,218 | +0.08(+0.14%) |
Apr 10, 2013 | 55.35 | 56.06 | 55.35 | 55.95 | 39,211 | +0.73(+1.32%) |
Apr 09, 2013 | 55.08 | 55.50 | 54.97 | 55.22 | 85,428 | +0.25(+0.46%) |
Apr 08, 2013 | 54.38 | 54.97 | 54.20 | 54.97 | 62,363 | +0.46(+0.85%) |
Apr 05, 2013 | 53.83 | 54.54 | 53.69 | 54.51 | 44,270 | -0.14(-0.26%) |
Apr 04, 2013 | 54.20 | 54.66 | 54.16 | 54.65 | 135,314 | +0.46(+0.85%) |
Apr 03, 2013 | 55.37 | 55.37 | 53.97 | 54.19 | 1,227,265 | -1.11(-2.00%) |
Apr 02, 2013 | 55.12 | 55.42 | 55.12 | 55.29 | 39,748 | +0.17(+0.30%) |
Apr 01, 2013 | 55.43 | 55.72 | 54.99 | 55.13 | 251,495 | -0.43(-0.77%) |
Mar 28, 2013 | 55.55 | 55.58 | 55.35 | 55.56 | 88,315 | -0.07(-0.12%) |
Mar 27, 2013 | 55.48 | 55.62 | 55.22 | 55.62 | 21,594 | -0.12(-0.21%) |
Mar 26, 2013 | 55.63 | 55.79 | 55.40 | 55.74 | 42,182 | +0.34(+0.62%) |
Mar 25, 2013 | 55.74 | 55.90 | 55.14 | 55.40 | 62,838 | -0.06(-0.11%) |
Mar 22, 2013 | 55.46 | 55.58 | 55.21 | 55.46 | 31,348 | +0.21(+0.38%) |
Mar 21, 2013 | 55.67 | 55.91 | 55.24 | 55.25 | 72,657 | -0.73(-1.30%) |
Mar 20, 2013 | 55.93 | 56.15 | 55.85 | 55.98 | 64,640 | +0.39(+0.69%) |
Mar 19, 2013 | 56.11 | 56.21 | 55.33 | 55.59 | 66,363 | -0.32(-0.56%) |
Mar 18, 2013 | 55.74 | 56.15 | 55.62 | 55.91 | 48,906 | -0.57(-1.01%) |
Mar 15, 2013 | 56.17 | 56.53 | 55.99 | 56.48 | 67,054 | +0.29(+0.52%) |
Mar 14, 2013 | 55.99 | 56.23 | 55.99 | 56.19 | 42,747 | +0.39(+0.69%) |
Mar 13, 2013 | 55.67 | 55.87 | 55.49 | 55.80 | 26,872 | +0.21(+0.38%) |
Mar 12, 2013 | 55.90 | 55.98 | 55.44 | 55.59 | 67,596 | -0.39(-0.70%) |
Mar 11, 2013 | 55.57 | 56.10 | 55.43 | 55.98 | 93,943 | +0.44(+0.78%) |
Mar 08, 2013 | 55.87 | 55.87 | 55.18 | 55.55 | 92,168 | +0.09(+0.17%) |
Mar 07, 2013 | 55.05 | 55.48 | 55.00 | 55.46 | 70,935 | +0.51(+0.93%) |
Mar 06, 2013 | 54.74 | 55.12 | 54.63 | 54.95 | 111,117 | +0.57(+1.04%) |
Mar 05, 2013 | 54.34 | 54.76 | 54.33 | 54.38 | 34,937 | +0.37(+0.69%) |
Mar 04, 2013 | 53.26 | 54.01 | 53.21 | 54.01 | 32,186 | +0.59(+1.11%) |
Mar 01, 2013 | 52.95 | 53.58 | 52.58 | 53.41 | 56,218 | +0.12(+0.22%) |
Feb 28, 2013 | 53.33 | 53.69 | 53.19 | 53.29 | 77,858 | -0.13(-0.24%) |
Feb 27, 2013 | 52.57 | 53.51 | 52.51 | 53.42 | 40,003 | +0.86(+1.64%) |
Feb 26, 2013 | 52.52 | 52.78 | 52.09 | 52.56 | 79,187 | +0.20(+0.38%) |
Feb 25, 2013 | 54.13 | 54.13 | 52.36 | 52.36 | 36,849 | -1.43(-2.66%) |
Feb 22, 2013 | 53.51 | 53.79 | 53.40 | 53.79 | 24,782 | +0.60(+1.13%) |
Feb 21, 2013 | 53.51 | 53.51 | 53.01 | 53.19 | 44,330 | -0.50(-0.94%) |
Feb 20, 2013 | 54.54 | 54.58 | 53.66 | 53.69 | 81,870 | -0.90(-1.66%) |
Feb 19, 2013 | 54.27 | 54.69 | 54.27 | 54.59 | 42,748 | +0.39(+0.71%) |
Feb 15, 2013 | 54.59 | 54.59 | 54.04 | 54.21 | 42,326 | -0.24(-0.45%) |
Feb 14, 2013 | 53.98 | 54.50 | 53.98 | 54.45 | 42,788 | +0.30(+0.56%) |
Feb 13, 2013 | 54.52 | 54.52 | 54.03 | 54.15 | 31,205 | -0.23(-0.42%) |
Feb 12, 2013 | 53.91 | 54.47 | 53.91 | 54.38 | 62,078 | +0.56(+1.04%) |
Feb 11, 2013 | 53.73 | 53.98 | 53.57 | 53.81 | 102,267 | +0.10(+0.19%) |
Feb 08, 2013 | 53.66 | 53.78 | 53.57 | 53.71 | 56,427 | +0.14(+0.27%) |
Feb 07, 2013 | 53.77 | 53.87 | 53.14 | 53.57 | 107,301 | -0.20(-0.37%) |
Feb 06, 2013 | 53.35 | 53.77 | 53.29 | 53.77 | 49,241 | +0.96(+1.82%) |
Feb 04, 2013 | 53.07 | 53.18 | 52.78 | 52.81 | 59,096 | -0.65(-1.22%) |
Feb 01, 2013 | 53.01 | 53.53 | 52.98 | 53.46 | 58,689 | +0.80(+1.51%) |
Jan 31, 2013 | 52.70 | 52.79 | 52.50 | 52.67 | 68,119 | -0.01(-0.02%) |
Jan 30, 2013 | 52.73 | 52.87 | 52.53 | 52.67 | 88,840 | -0.14(-0.27%) |
Jan 29, 2013 | 52.41 | 52.86 | 52.41 | 52.82 | 675,694 | +0.23(+0.45%) |
Jan 28, 2013 | 52.86 | 52.86 | 52.38 | 52.58 | 61,128 | -0.26(-0.50%) |
Jan 25, 2013 | 52.93 | 52.93 | 52.57 | 52.85 | 45,716 | +0.22(+0.42%) |
Jan 24, 2013 | 52.44 | 52.96 | 52.44 | 52.62 | 38,845 | +0.28(+0.54%) |
Jan 23, 2013 | 52.46 | 52.50 | 52.20 | 52.34 | 190,386 | -0.12(-0.22%) |
Jan 22, 2013 | 52.05 | 52.47 | 51.98 | 52.46 | 318,619 | +0.33(+0.63%) |
Jan 18, 2013 | 52.03 | 52.16 | 51.76 | 52.13 | 36,430 | -0.03(-0.05%) |
Jan 17, 2013 | 52.25 | 52.29 | 51.99 | 52.16 | 140,039 | -0.11(-0.21%) |
Jan 16, 2013 | 52.05 | 52.32 | 51.89 | 52.26 | 65,525 | +0.12(+0.22%) |
Jan 15, 2013 | 51.64 | 52.20 | 51.64 | 52.15 | 38,005 | +0.26(+0.50%) |
Jan 14, 2013 | 52.11 | 52.11 | 51.62 | 51.89 | 39,773 | -0.25(-0.48%) |
Jan 11, 2013 | 52.13 | 52.14 | 51.75 | 52.14 | 49,427 | -0.17(-0.32%) |
Jan 10, 2013 | 52.16 | 52.33 | 51.80 | 52.31 | 133,332 | +0.68(+1.31%) |
Jan 09, 2013 | 51.85 | 52.16 | 51.48 | 51.63 | 55,599 | -0.12(-0.23%) |
Jan 08, 2013 | 51.79 | 51.79 | 51.44 | 51.74 | 38,741 | -0.14(-0.27%) |
Jan 07, 2013 | 51.93 | 51.93 | 51.57 | 51.89 | 74,761 | -0.10(-0.19%) |
Jan 04, 2013 | 51.12 | 52.01 | 51.12 | 51.99 | 80,426 | +0.89(+1.74%) |
Jan 03, 2013 | 51.12 | 51.28 | 51.01 | 51.10 | 53,115 | -0.10(-0.20%) |
Jan 02, 2013 | 51.02 | 51.20 | 50.82 | 51.20 | 128,298 | +1.51(+3.03%) |
Dec 31, 2012 | 48.91 | 49.73 | 48.91 | 49.69 | 83,253 | +0.67(+1.37%) |
Dec 28, 2012 | 48.95 | 49.40 | 48.95 | 49.02 | 39,649 | -0.43(-0.86%) |
Dec 27, 2012 | 49.70 | 49.71 | 48.73 | 49.45 | 68,564 | -0.12(-0.25%) |
Dec 26, 2012 | 49.70 | 49.82 | 49.44 | 49.57 | 156,748 | -0.09(-0.19%) |
Dec 24, 2012 | 49.64 | 49.78 | 49.57 | 49.67 | 30,309 | -0.08(-0.15%) |
Dec 21, 2012 | 49.47 | 49.88 | 49.43 | 49.74 | 191,467 | -0.59(-1.18%) |
Dec 20, 2012 | 49.67 | 50.34 | 49.67 | 50.34 | 37,216 | +0.75(+1.50%) |
Dec 19, 2012 | 50.00 | 50.06 | 49.57 | 49.59 | 66,590 | -0.35(-0.70%) |
Dec 18, 2012 | 49.41 | 49.97 | 49.21 | 49.94 | 100,912 | +0.82(+1.66%) |
Dec 17, 2012 | 48.08 | 49.12 | 48.08 | 49.12 | 156,414 | +1.22(+2.54%) |
Dec 14, 2012 | 48.02 | 48.06 | 47.88 | 47.91 | 22,678 | -0.13(-0.28%) |
Dec 13, 2012 | 48.18 | 48.29 | 47.93 | 48.04 | 43,717 | -0.18(-0.36%) |
Dec 12, 2012 | 48.26 | 48.65 | 48.17 | 48.21 | 152,163 | +0.14(+0.29%) |
Dec 11, 2012 | 47.97 | 48.36 | 47.91 | 48.07 | 144,520 | +0.29(+0.61%) |
Dec 10, 2012 | 47.79 | 47.96 | 47.64 | 47.78 | 116,831 | -0.15(-0.31%) |
Dec 07, 2012 | 47.81 | 47.93 | 47.66 | 47.93 | 42,127 | +0.43(+0.91%) |
Dec 06, 2012 | 47.34 | 47.51 | 47.20 | 47.50 | 86,838 | +0.19(+0.41%) |
Dec 05, 2012 | 46.90 | 47.58 | 46.87 | 47.30 | 47,768 | +0.64(+1.38%) |