Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 58.91 | 59.31 | 58.71 | 58.78 | 153,031 | -0.10(-0.17%) |
Jul 30, 2013 | 58.61 | 59.00 | 58.21 | 58.88 | 508,881 | -0.12(-0.20%) |
Jul 29, 2013 | 58.61 | 59.08 | 58.43 | 59.00 | 29,738 | +0.29(+0.49%) |
Jul 26, 2013 | 58.88 | 58.88 | 58.28 | 58.71 | 48,440 | -0.28(-0.48%) |
Jul 25, 2013 | 58.12 | 59.02 | 58.12 | 58.99 | 85,836 | +0.61(+1.05%) |
Jul 24, 2013 | 59.03 | 59.03 | 58.11 | 58.37 | 112,855 | -0.73(-1.23%) |
Jul 23, 2013 | 59.36 | 59.57 | 59.00 | 59.10 | 148,446 | +0.29(+0.49%) |
Jul 22, 2013 | 58.78 | 58.98 | 58.73 | 58.81 | 67,034 | +0.22(+0.37%) |
Jul 19, 2013 | 58.36 | 58.60 | 58.23 | 58.60 | 85,102 | +0.17(+0.30%) |
Jul 18, 2013 | 58.29 | 58.76 | 58.29 | 58.42 | 82,375 | +0.25(+0.43%) |
Jul 17, 2013 | 57.69 | 58.32 | 57.69 | 58.18 | 77,926 | +0.54(+0.93%) |
Jul 16, 2013 | 58.13 | 58.22 | 57.41 | 57.64 | 72,125 | -0.47(-0.81%) |
Jul 15, 2013 | 58.02 | 58.17 | 57.85 | 58.11 | 84,337 | +0.19(+0.33%) |
Jul 12, 2013 | 58.19 | 58.19 | 57.69 | 57.92 | 126,491 | -0.32(-0.55%) |
Jul 11, 2013 | 58.18 | 58.29 | 57.93 | 58.24 | 314,790 | +1.01(+1.76%) |
Jul 10, 2013 | 57.29 | 57.50 | 57.01 | 57.23 | 105,078 | -0.18(-0.32%) |
Jul 09, 2013 | 56.93 | 57.45 | 56.88 | 57.41 | 175,769 | +0.91(+1.61%) |
Jul 08, 2013 | 56.39 | 56.65 | 56.26 | 56.50 | 67,245 | +0.40(+0.71%) |
Jul 05, 2013 | 56.11 | 56.12 | 55.62 | 56.11 | 44,868 | +0.36(+0.64%) |
Jul 03, 2013 | 55.68 | 55.83 | 55.45 | 55.75 | 93,115 | -0.02(-0.03%) |
Jul 02, 2013 | 55.94 | 56.23 | 55.42 | 55.77 | 68,360 | -0.22(-0.38%) |
Jul 01, 2013 | 55.86 | 56.46 | 55.80 | 55.98 | 243,925 | +0.49(+0.88%) |
Jun 28, 2013 | 55.35 | 55.94 | 55.35 | 55.49 | 82,492 | -0.30(-0.53%) |
Jun 27, 2013 | 55.97 | 56.12 | 55.75 | 55.79 | 64,504 | +0.04(+0.07%) |
Jun 26, 2013 | 56.10 | 56.10 | 55.30 | 55.75 | 151,196 | +0.05(+0.10%) |
Jun 25, 2013 | 55.70 | 55.85 | 55.21 | 55.70 | 160,395 | +0.53(+0.95%) |
Jun 24, 2013 | 55.51 | 55.67 | 54.66 | 55.17 | 430,823 | -1.16(-2.06%) |
Jun 21, 2013 | 56.87 | 56.88 | 55.71 | 56.33 | 276,330 | -0.07(-0.13%) |
Jun 20, 2013 | 57.20 | 57.36 | 56.26 | 56.40 | 640,471 | -1.77(-3.04%) |
Jun 19, 2013 | 58.61 | 58.82 | 58.16 | 58.17 | 68,155 | -0.52(-0.88%) |
Jun 18, 2013 | 58.47 | 58.82 | 58.34 | 58.69 | 47,311 | +0.33(+0.56%) |
Jun 17, 2013 | 58.40 | 58.57 | 58.11 | 58.36 | 38,091 | +0.39(+0.67%) |
Jun 14, 2013 | 58.35 | 58.57 | 57.76 | 57.97 | 35,495 | -0.47(-0.80%) |
Jun 13, 2013 | 57.57 | 58.58 | 57.20 | 58.44 | 130,360 | +0.97(+1.69%) |
Jun 12, 2013 | 58.24 | 58.34 | 57.42 | 57.47 | 92,063 | -0.33(-0.57%) |
Jun 11, 2013 | 58.08 | 58.36 | 57.60 | 57.80 | 127,806 | -0.81(-1.39%) |
Jun 10, 2013 | 58.71 | 58.76 | 58.41 | 58.61 | 69,985 | +0.00(+0.00%) |
Jun 07, 2013 | 58.61 | 58.73 | 58.06 | 58.61 | 62,485 | +0.24(+0.41%) |
Jun 06, 2013 | 57.96 | 58.43 | 57.75 | 58.38 | 294,710 | +0.36(+0.62%) |
Jun 05, 2013 | 59.06 | 59.06 | 58.01 | 58.01 | 81,729 | -1.15(-1.94%) |
Jun 04, 2013 | 59.35 | 59.55 | 58.85 | 59.17 | 56,864 | -0.17(-0.29%) |
Jun 03, 2013 | 59.15 | 59.39 | 58.71 | 59.34 | 85,399 | +0.23(+0.39%) |
May 31, 2013 | 59.80 | 60.04 | 59.11 | 59.11 | 143,613 | -0.70(-1.17%) |
May 30, 2013 | 59.57 | 60.04 | 59.47 | 59.81 | 488,573 | +0.25(+0.43%) |
May 29, 2013 | 59.44 | 59.62 | 58.97 | 59.55 | 101,481 | -0.12(-0.21%) |
May 28, 2013 | 59.73 | 59.94 | 59.49 | 59.67 | 136,235 | +0.61(+1.03%) |
May 24, 2013 | 58.84 | 59.12 | 58.75 | 59.07 | 59,722 | -0.25(-0.42%) |
May 23, 2013 | 58.54 | 59.41 | 58.29 | 59.31 | 126,105 | -0.08(-0.14%) |
May 22, 2013 | 60.15 | 60.77 | 59.10 | 59.40 | 238,083 | -0.65(-1.08%) |
May 21, 2013 | 60.09 | 60.45 | 59.90 | 60.04 | 102,605 | -0.05(-0.08%) |
May 20, 2013 | 59.71 | 60.28 | 59.51 | 60.09 | 121,759 | +0.27(+0.45%) |
May 17, 2013 | 59.21 | 59.84 | 59.21 | 59.82 | 186,375 | +0.81(+1.38%) |
May 16, 2013 | 59.12 | 59.59 | 58.82 | 59.01 | 100,932 | -0.20(-0.33%) |
May 15, 2013 | 58.89 | 59.48 | 58.80 | 59.21 | 79,020 | +0.84(+1.44%) |
May 13, 2013 | 58.84 | 58.93 | 58.20 | 58.37 | 147,264 | -0.53(-0.89%) |
May 10, 2013 | 59.01 | 59.01 | 58.35 | 58.89 | 113,298 | -0.02(-0.04%) |
May 09, 2013 | 59.03 | 59.35 | 58.77 | 58.92 | 122,695 | -0.12(-0.19%) |
May 08, 2013 | 58.46 | 59.06 | 58.31 | 59.03 | 514,462 | +0.61(+1.04%) |
May 07, 2013 | 58.14 | 58.54 | 57.88 | 58.43 | 548,369 | +0.44(+0.77%) |
May 06, 2013 | 57.94 | 58.05 | 57.66 | 57.98 | 106,001 | +0.19(+0.33%) |
May 03, 2013 | 57.53 | 58.00 | 56.67 | 57.79 | 299,224 | +1.13(+1.99%) |
May 02, 2013 | 56.35 | 56.85 | 55.98 | 56.67 | 132,432 | +0.44(+0.77%) |
May 01, 2013 | 57.26 | 57.26 | 56.21 | 56.23 | 362,877 | -1.21(-2.10%) |
Apr 30, 2013 | 57.21 | 57.45 | 56.71 | 57.44 | 128,930 | +0.14(+0.24%) |
Apr 29, 2013 | 56.69 | 57.34 | 56.52 | 57.30 | 123,114 | +0.76(+1.34%) |
Apr 26, 2013 | 57.04 | 57.41 | 56.32 | 56.54 | 143,165 | -0.87(-1.52%) |
Apr 25, 2013 | 57.16 | 57.93 | 57.16 | 57.41 | 132,887 | +0.51(+0.90%) |
Apr 24, 2013 | 55.87 | 56.95 | 55.87 | 56.91 | 285,462 | +1.13(+2.02%) |
Apr 23, 2013 | 55.23 | 55.86 | 55.13 | 55.78 | 413,465 | +0.45(+0.82%) |
Apr 22, 2013 | 54.89 | 55.48 | 54.40 | 55.33 | 254,091 | +0.53(+0.97%) |
Apr 19, 2013 | 54.59 | 54.80 | 54.30 | 54.79 | 163,671 | +0.63(+1.17%) |
Apr 18, 2013 | 54.36 | 54.52 | 53.71 | 54.16 | 226,317 | +0.09(+0.17%) |
Apr 17, 2013 | 54.73 | 54.73 | 53.83 | 54.07 | 221,578 | -1.01(-1.83%) |
Apr 16, 2013 | 54.54 | 55.17 | 54.54 | 55.08 | 233,852 | +1.13(+2.10%) |
Apr 15, 2013 | 55.80 | 55.93 | 53.95 | 53.95 | 788,667 | -2.49(-4.41%) |
Apr 12, 2013 | 57.18 | 57.29 | 56.26 | 56.44 | 275,575 | -0.93(-1.62%) |
Apr 11, 2013 | 57.06 | 57.74 | 57.06 | 57.37 | 109,543 | +0.11(+0.19%) |
Apr 10, 2013 | 57.00 | 57.27 | 56.81 | 57.26 | 95,228 | +0.30(+0.52%) |
Apr 09, 2013 | 56.25 | 57.18 | 56.25 | 56.96 | 642,160 | +0.80(+1.42%) |
Apr 08, 2013 | 55.72 | 56.17 | 55.61 | 56.17 | 408,984 | +0.25(+0.46%) |
Apr 05, 2013 | 55.29 | 56.01 | 55.27 | 55.91 | 250,004 | -0.21(-0.37%) |
Apr 04, 2013 | 55.50 | 56.34 | 55.50 | 56.12 | 216,545 | +0.48(+0.87%) |
Apr 03, 2013 | 56.36 | 56.43 | 55.33 | 55.63 | 377,254 | -0.62(-1.11%) |
Apr 02, 2013 | 57.05 | 57.11 | 56.16 | 56.26 | 270,551 | -0.65(-1.14%) |
Apr 01, 2013 | 57.66 | 57.67 | 56.81 | 56.91 | 573,804 | -0.83(-1.44%) |
Mar 28, 2013 | 57.55 | 57.81 | 57.43 | 57.74 | 95,149 | +0.21(+0.36%) |
Mar 27, 2013 | 56.99 | 57.57 | 56.90 | 57.53 | 121,599 | -0.04(-0.07%) |
Mar 26, 2013 | 57.59 | 57.97 | 57.28 | 57.57 | 138,298 | +0.12(+0.20%) |
Mar 25, 2013 | 57.76 | 57.97 | 57.19 | 57.46 | 106,912 | -0.42(-0.72%) |
Mar 22, 2013 | 57.74 | 58.15 | 57.73 | 57.87 | 393,096 | -0.04(-0.07%) |
Mar 21, 2013 | 58.62 | 58.62 | 57.84 | 57.91 | 133,077 | -0.76(-1.30%) |
Mar 20, 2013 | 58.64 | 58.79 | 58.42 | 58.67 | 134,978 | +0.38(+0.65%) |
Mar 19, 2013 | 58.67 | 58.67 | 57.75 | 58.30 | 122,897 | -0.27(-0.46%) |
Mar 18, 2013 | 58.11 | 58.79 | 58.11 | 58.57 | 139,523 | -0.32(-0.54%) |
Mar 15, 2013 | 58.85 | 59.06 | 58.70 | 58.89 | 71,419 | +0.04(+0.07%) |
Mar 14, 2013 | 58.62 | 58.88 | 58.46 | 58.85 | 76,342 | +0.43(+0.73%) |
Mar 13, 2013 | 58.71 | 58.76 | 58.30 | 58.42 | 62,554 | -0.30(-0.52%) |
Mar 12, 2013 | 58.65 | 59.08 | 58.52 | 58.72 | 60,543 | +0.14(+0.24%) |
Mar 11, 2013 | 58.45 | 58.70 | 58.13 | 58.58 | 234,184 | +0.16(+0.27%) |
Mar 08, 2013 | 58.18 | 58.46 | 58.07 | 58.43 | 143,284 | +0.59(+1.02%) |
Mar 07, 2013 | 57.78 | 57.98 | 57.74 | 57.84 | 177,227 | +0.13(+0.23%) |
Mar 06, 2013 | 57.24 | 57.86 | 57.24 | 57.71 | 198,145 | +0.80(+1.41%) |
Mar 05, 2013 | 56.84 | 57.37 | 56.64 | 56.91 | 154,335 | +0.38(+0.67%) |
Mar 04, 2013 | 56.47 | 56.53 | 56.05 | 56.53 | 119,301 | -0.03(-0.06%) |
Mar 01, 2013 | 56.24 | 56.71 | 55.95 | 56.56 | 275,469 | -0.20(-0.36%) |
Feb 28, 2013 | 56.85 | 57.11 | 56.74 | 56.77 | 159,050 | -0.02(-0.03%) |
Feb 27, 2013 | 55.84 | 56.93 | 55.70 | 56.78 | 283,165 | +1.01(+1.80%) |
Feb 26, 2013 | 55.66 | 55.86 | 55.24 | 55.78 | 126,196 | +0.47(+0.86%) |
Feb 25, 2013 | 57.09 | 57.10 | 55.30 | 55.30 | 299,255 | -1.36(-2.40%) |
Feb 22, 2013 | 56.42 | 56.70 | 56.19 | 56.66 | 195,352 | +0.65(+1.17%) |
Feb 21, 2013 | 56.44 | 56.44 | 55.61 | 56.01 | 274,336 | -0.63(-1.11%) |
Feb 20, 2013 | 58.35 | 58.35 | 56.59 | 56.64 | 167,016 | -1.83(-3.13%) |
Feb 19, 2013 | 58.72 | 58.82 | 58.36 | 58.47 | 137,143 | -0.09(-0.15%) |
Feb 15, 2013 | 59.12 | 59.12 | 58.38 | 58.56 | 78,377 | -0.35(-0.60%) |
Feb 14, 2013 | 58.78 | 59.08 | 58.68 | 58.91 | 125,885 | -0.08(-0.14%) |
Feb 13, 2013 | 58.85 | 59.21 | 58.81 | 58.99 | 59,452 | +0.19(+0.32%) |
Feb 12, 2013 | 58.72 | 58.92 | 58.51 | 58.81 | 156,744 | +0.08(+0.14%) |
Feb 11, 2013 | 58.86 | 58.86 | 58.59 | 58.72 | 60,305 | -0.22(-0.37%) |
Feb 08, 2013 | 58.63 | 58.94 | 58.57 | 58.94 | 125,578 | +0.47(+0.81%) |
Feb 07, 2013 | 58.79 | 58.79 | 58.08 | 58.47 | 92,544 | -0.34(-0.58%) |
Feb 06, 2013 | 58.34 | 58.85 | 58.33 | 58.81 | 97,949 | +0.61(+1.05%) |
Feb 04, 2013 | 58.57 | 58.71 | 58.20 | 58.20 | 175,068 | -0.85(-1.44%) |
Feb 01, 2013 | 58.65 | 59.05 | 58.34 | 59.05 | 349,765 | +0.74(+1.26%) |
Jan 31, 2013 | 58.39 | 58.64 | 58.13 | 58.31 | 224,991 | -0.37(-0.63%) |
Jan 30, 2013 | 59.33 | 59.48 | 58.63 | 58.68 | 138,379 | -0.55(-0.93%) |
Jan 29, 2013 | 58.77 | 59.24 | 58.74 | 59.23 | 145,140 | +0.45(+0.77%) |
Jan 28, 2013 | 59.40 | 59.40 | 58.63 | 58.78 | 67,140 | -0.63(-1.06%) |
Jan 25, 2013 | 59.43 | 59.44 | 58.96 | 59.41 | 122,450 | +0.24(+0.40%) |
Jan 24, 2013 | 59.27 | 59.62 | 58.96 | 59.17 | 321,551 | -0.04(-0.07%) |
Jan 23, 2013 | 59.55 | 59.55 | 59.08 | 59.21 | 90,264 | -0.30(-0.51%) |
Jan 22, 2013 | 58.99 | 59.58 | 58.92 | 59.52 | 133,395 | +0.61(+1.03%) |
Jan 18, 2013 | 58.70 | 58.96 | 58.48 | 58.91 | 154,175 | +0.25(+0.42%) |
Jan 17, 2013 | 58.42 | 58.76 | 58.36 | 58.67 | 327,527 | +0.55(+0.94%) |
Jan 16, 2013 | 58.42 | 58.42 | 57.90 | 58.12 | 93,788 | -0.43(-0.74%) |
Jan 15, 2013 | 58.31 | 58.62 | 58.23 | 58.55 | 159,154 | +0.03(+0.06%) |
Jan 14, 2013 | 58.81 | 58.81 | 58.40 | 58.52 | 102,205 | -0.02(-0.03%) |
Jan 11, 2013 | 58.72 | 58.83 | 58.31 | 58.54 | 219,502 | -0.25(-0.43%) |
Jan 10, 2013 | 58.84 | 58.96 | 58.32 | 58.79 | 80,321 | +0.25(+0.42%) |
Jan 09, 2013 | 58.35 | 58.59 | 58.35 | 58.54 | 167,496 | +0.33(+0.56%) |
Jan 08, 2013 | 58.49 | 58.49 | 57.81 | 58.22 | 204,204 | -0.28(-0.48%) |
Jan 07, 2013 | 58.36 | 58.49 | 58.05 | 58.49 | 497,637 | -0.03(-0.06%) |
Jan 04, 2013 | 57.95 | 58.56 | 57.91 | 58.53 | 488,309 | +0.79(+1.36%) |
Jan 03, 2013 | 57.93 | 58.41 | 57.55 | 57.74 | 515,557 | -0.44(-0.76%) |
Jan 02, 2013 | 58.15 | 58.18 | 57.74 | 58.18 | 534,860 | +1.46(+2.58%) |
Dec 31, 2012 | 55.37 | 56.81 | 55.29 | 56.72 | 123,963 | +1.19(+2.15%) |
Dec 28, 2012 | 55.84 | 56.08 | 55.46 | 55.52 | 221,478 | -0.71(-1.27%) |
Dec 27, 2012 | 56.65 | 56.65 | 55.60 | 56.24 | 105,213 | -0.24(-0.42%) |
Dec 26, 2012 | 56.28 | 56.73 | 56.28 | 56.47 | 670,054 | +0.33(+0.58%) |
Dec 24, 2012 | 56.02 | 56.22 | 55.74 | 56.15 | 76,951 | +0.05(+0.09%) |
Dec 21, 2012 | 55.34 | 56.16 | 55.34 | 56.10 | 163,656 | -0.38(-0.68%) |
Dec 20, 2012 | 56.09 | 56.48 | 55.82 | 56.48 | 92,759 | +0.46(+0.82%) |
Dec 19, 2012 | 56.44 | 56.51 | 56.02 | 56.02 | 84,658 | -0.31(-0.55%) |
Dec 18, 2012 | 55.55 | 56.39 | 55.55 | 56.33 | 140,753 | +0.72(+1.30%) |
Dec 17, 2012 | 55.45 | 55.61 | 55.22 | 55.61 | 150,413 | +0.35(+0.63%) |
Dec 14, 2012 | 54.64 | 55.46 | 54.64 | 55.26 | 109,010 | +0.60(+1.10%) |
Dec 13, 2012 | 54.89 | 55.19 | 54.46 | 54.66 | 140,770 | -0.31(-0.56%) |
Dec 12, 2012 | 55.16 | 55.46 | 54.87 | 54.97 | 159,784 | +0.12(+0.22%) |
Dec 11, 2012 | 54.66 | 55.04 | 54.60 | 54.85 | 87,282 | +0.39(+0.72%) |
Dec 10, 2012 | 53.87 | 54.54 | 53.87 | 54.46 | 119,381 | +0.54(+1.01%) |
Dec 07, 2012 | 53.82 | 53.92 | 53.54 | 53.91 | 78,296 | +0.47(+0.88%) |
Dec 06, 2012 | 53.16 | 53.49 | 53.12 | 53.44 | 52,979 | +0.09(+0.17%) |
Dec 05, 2012 | 53.32 | 53.68 | 52.91 | 53.35 | 77,690 | -0.45(-0.85%) |
Dec 04, 2012 | 53.38 | 54.10 | 53.38 | 53.81 | 78,216 | -0.71(-1.31%) |
Nov 30, 2012 | 54.48 | 54.74 | 54.34 | 54.52 | 125,164 | +0.06(+0.10%) |
Nov 29, 2012 | 54.36 | 54.66 | 54.13 | 54.47 | 75,450 | +0.36(+0.66%) |
Nov 28, 2012 | 53.38 | 54.11 | 53.17 | 54.11 | 137,155 | +0.25(+0.47%) |
Nov 27, 2012 | 53.95 | 54.34 | 53.82 | 53.86 | 315,777 | -0.23(-0.42%) |
Nov 26, 2012 | 53.82 | 54.08 | 53.59 | 54.08 | 115,776 | -0.06(-0.11%) |
Nov 23, 2012 | 53.60 | 54.16 | 53.60 | 54.14 | 53,227 | +0.72(+1.35%) |
Nov 21, 2012 | 53.30 | 53.44 | 53.12 | 53.42 | 100,068 | +0.14(+0.26%) |
Nov 20, 2012 | 53.21 | 53.64 | 52.98 | 53.28 | 54,884 | -0.07(-0.14%) |
Nov 19, 2012 | 52.61 | 53.40 | 52.61 | 53.35 | 135,152 | +1.39(+2.67%) |
Nov 16, 2012 | 51.87 | 52.04 | 51.24 | 51.96 | 97,555 | +0.21(+0.41%) |
Nov 15, 2012 | 52.17 | 52.38 | 51.49 | 51.75 | 113,581 | -0.53(-1.01%) |
Nov 14, 2012 | 53.28 | 53.28 | 52.17 | 52.28 | 113,623 | -0.97(-1.82%) |
Nov 13, 2012 | 52.88 | 53.74 | 52.88 | 53.25 | 67,184 | -0.20(-0.36%) |
Nov 12, 2012 | 53.60 | 53.71 | 53.32 | 53.44 | 77,335 | -0.06(-0.11%) |
Nov 09, 2012 | 53.38 | 54.27 | 53.36 | 53.50 | 622,274 | -0.15(-0.27%) |
Nov 08, 2012 | 54.42 | 54.52 | 53.51 | 53.64 | 127,435 | -0.75(-1.37%) |
Nov 07, 2012 | 54.68 | 54.75 | 53.84 | 54.39 | 347,350 | -1.06(-1.92%) |
Nov 06, 2012 | 54.99 | 55.70 | 54.99 | 55.46 | 51,014 | +0.56(+1.02%) |
Nov 05, 2012 | 54.54 | 54.99 | 54.42 | 54.90 | 120,811 | +0.28(+0.52%) |
Nov 02, 2012 | 56.04 | 56.05 | 54.60 | 54.61 | 43,366 | -1.25(-2.24%) |
Nov 01, 2012 | 54.65 | 55.86 | 54.58 | 55.86 | 105,924 | +1.34(+2.46%) |
Oct 31, 2012 | 54.71 | 54.95 | 54.31 | 54.52 | 187,400 | -0.08(-0.15%) |
Oct 26, 2012 | 54.45 | 54.60 | 54.60 | 54.60 | 64,497 | +0.22(+0.40%) |
Oct 25, 2012 | 54.77 | 54.78 | 53.95 | 54.38 | 116,774 | +0.00(+0.00%) |
Oct 24, 2012 | 54.92 | 55.13 | 54.28 | 54.38 | 91,655 | -0.11(-0.21%) |
Oct 23, 2012 | 54.77 | 54.94 | 54.15 | 54.50 | 140,402 | -1.29(-2.32%) |
Oct 19, 2012 | 56.70 | 56.72 | 55.59 | 55.79 | 129,010 | -1.23(-2.15%) |
Oct 18, 2012 | 56.71 | 57.20 | 56.65 | 57.02 | 119,062 | +0.06(+0.10%) |
Oct 17, 2012 | 56.44 | 57.03 | 56.25 | 56.96 | 237,550 | +0.69(+1.23%) |
Oct 16, 2012 | 55.22 | 56.33 | 55.20 | 56.27 | 62,564 | +1.31(+2.39%) |
Oct 15, 2012 | 54.50 | 54.99 | 54.20 | 54.96 | 56,268 | +0.38(+0.69%) |
Oct 12, 2012 | 55.03 | 55.25 | 54.42 | 54.58 | 63,061 | -0.49(-0.89%) |
Oct 11, 2012 | 55.03 | 55.51 | 55.00 | 55.07 | 78,011 | +0.51(+0.94%) |
Oct 10, 2012 | 55.02 | 55.03 | 54.41 | 54.55 | 238,271 | -0.51(-0.93%) |
Oct 09, 2012 | 55.39 | 55.77 | 55.04 | 55.07 | 181,373 | -0.40(-0.72%) |
Oct 08, 2012 | 55.26 | 55.65 | 55.07 | 55.46 | 44,097 | -0.07(-0.12%) |
Oct 05, 2012 | 55.68 | 56.09 | 55.37 | 55.53 | 95,472 | +0.15(+0.28%) |
Oct 04, 2012 | 55.03 | 55.55 | 54.97 | 55.38 | 146,068 | +0.72(+1.32%) |
Oct 03, 2012 | 54.91 | 54.94 | 54.42 | 54.65 | 123,869 | -0.20(-0.37%) |
Oct 02, 2012 | 55.31 | 55.45 | 54.54 | 54.86 | 122,206 | -0.41(-0.74%) |
Oct 01, 2012 | 55.42 | 55.86 | 55.16 | 55.26 | 151,914 | +0.25(+0.46%) |
Sep 28, 2012 | 55.11 | 55.18 | 54.78 | 55.01 | 118,050 | -0.42(-0.76%) |
Sep 27, 2012 | 55.25 | 55.48 | 54.81 | 55.43 | 108,239 | +0.67(+1.23%) |
Sep 26, 2012 | 54.69 | 55.04 | 54.22 | 54.76 | 346,880 | -0.15(-0.28%) |
Sep 25, 2012 | 56.11 | 56.24 | 54.88 | 54.91 | 707,988 | -1.04(-1.86%) |
Sep 24, 2012 | 55.97 | 56.19 | 55.75 | 55.95 | 206,501 | -0.45(-0.80%) |
Sep 21, 2012 | 57.25 | 57.35 | 56.41 | 56.41 | 72,896 | -0.37(-0.66%) |
Sep 20, 2012 | 56.37 | 56.81 | 55.98 | 56.78 | 130,422 | -0.20(-0.35%) |
Sep 19, 2012 | 57.01 | 57.18 | 56.75 | 56.98 | 84,363 | +0.15(+0.27%) |
Sep 18, 2012 | 56.78 | 56.97 | 56.45 | 56.83 | 542,716 | -0.23(-0.41%) |
Sep 17, 2012 | 57.69 | 57.73 | 56.88 | 57.06 | 156,411 | -0.99(-1.71%) |
Sep 14, 2012 | 57.54 | 58.39 | 57.54 | 58.06 | 529,857 | +1.02(+1.79%) |
Sep 13, 2012 | 55.42 | 57.28 | 55.22 | 57.04 | 193,766 | +1.55(+2.80%) |
Sep 12, 2012 | 55.71 | 55.86 | 55.09 | 55.48 | 167,240 | -0.10(-0.17%) |
Sep 11, 2012 | 55.36 | 55.99 | 55.36 | 55.58 | 179,856 | +0.29(+0.53%) |
Sep 10, 2012 | 55.28 | 55.91 | 55.23 | 55.29 | 150,908 | -0.13(-0.23%) |
Sep 07, 2012 | 54.42 | 55.45 | 54.42 | 55.42 | 258,193 | +1.42(+2.62%) |
Sep 06, 2012 | 53.05 | 54.09 | 53.04 | 54.00 | 153,576 | +1.39(+2.64%) |
Sep 05, 2012 | 52.48 | 52.73 | 52.26 | 52.61 | 80,560 | +0.15(+0.28%) |
Sep 04, 2012 | 53.16 | 53.20 | 52.26 | 52.47 | 127,610 | -0.79(-1.49%) |
Aug 31, 2012 | 53.01 | 53.40 | 52.65 | 53.26 | 132,119 | +0.64(+1.21%) |
Aug 30, 2012 | 52.91 | 52.92 | 52.57 | 52.62 | 109,922 | -0.44(-0.82%) |
Aug 29, 2012 | 52.99 | 53.18 | 52.70 | 53.06 | 87,835 | -0.11(-0.21%) |
Aug 27, 2012 | 53.69 | 53.69 | 53.11 | 53.17 | 112,388 | -0.53(-0.98%) |
Aug 24, 2012 | 53.58 | 53.82 | 53.27 | 53.70 | 191,948 | -0.07(-0.14%) |
Aug 23, 2012 | 54.61 | 54.61 | 53.71 | 53.77 | 183,690 | -0.87(-1.60%) |
Aug 22, 2012 | 54.04 | 54.66 | 53.75 | 54.64 | 126,165 | +0.42(+0.78%) |
Aug 21, 2012 | 54.38 | 54.94 | 54.05 | 54.22 | 78,838 | +0.04(+0.07%) |
Aug 20, 2012 | 53.92 | 54.21 | 53.74 | 54.18 | 243,795 | +0.07(+0.13%) |
Aug 17, 2012 | 54.20 | 54.30 | 53.94 | 54.11 | 70,321 | -0.02(-0.03%) |
Aug 16, 2012 | 53.40 | 54.26 | 53.40 | 54.13 | 47,352 | +0.74(+1.39%) |
Aug 15, 2012 | 53.00 | 53.45 | 52.94 | 53.38 | 56,314 | +0.22(+0.41%) |
Aug 14, 2012 | 53.64 | 53.84 | 53.04 | 53.16 | 81,357 | -0.33(-0.62%) |
Aug 13, 2012 | 53.81 | 53.89 | 53.23 | 53.49 | 91,901 | -0.41(-0.77%) |
Aug 10, 2012 | 53.28 | 53.96 | 53.28 | 53.91 | 86,339 | +0.11(+0.21%) |
Aug 09, 2012 | 53.27 | 54.06 | 53.27 | 53.79 | 147,055 | +0.38(+0.71%) |
Aug 08, 2012 | 52.94 | 53.59 | 52.94 | 53.41 | 108,366 | +0.16(+0.30%) |
Aug 07, 2012 | 52.95 | 53.45 | 52.89 | 53.25 | 231,851 | +0.64(+1.21%) |
Aug 06, 2012 | 52.15 | 52.89 | 52.10 | 52.61 | 164,508 | +0.69(+1.32%) |
Aug 03, 2012 | 51.49 | 52.27 | 51.49 | 51.93 | 140,781 | +1.06(+2.08%) |
Aug 02, 2012 | 51.22 | 51.44 | 50.45 | 50.87 | 194,619 | -0.61(-1.18%) |