Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.87 | 66.21 | 64.86 | 65.91 | 364,935 | +0.17(+0.26%) |
Sep 27, 2013 | 65.99 | 66.31 | 65.43 | 65.74 | 0 | -0.74(-1.12%) |
Sep 26, 2013 | 65.88 | 66.69 | 65.63 | 66.49 | 0 | +0.57(+0.87%) |
Sep 25, 2013 | 66.73 | 67.02 | 65.82 | 65.91 | 0 | -0.73(-1.09%) |
Sep 24, 2013 | 66.32 | 67.25 | 65.94 | 66.64 | 0 | +0.33(+0.50%) |
Sep 23, 2013 | 66.24 | 66.37 | 65.49 | 66.31 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 66.65 | 66.65 | 65.98 | 66.31 | 0 | -0.06(-0.09%) |
Sep 19, 2013 | 66.70 | 67.09 | 66.36 | 66.37 | 0 | -0.32(-0.47%) |
Sep 18, 2013 | 65.95 | 66.76 | 65.29 | 66.69 | 0 | +0.67(+1.02%) |
Sep 17, 2013 | 65.48 | 66.03 | 65.05 | 66.01 | 0 | +0.59(+0.90%) |
Sep 16, 2013 | 65.48 | 65.86 | 65.31 | 65.42 | 0 | +0.89(+1.37%) |
Sep 13, 2013 | 64.61 | 64.79 | 64.14 | 64.54 | 0 | +0.21(+0.32%) |
Sep 12, 2013 | 64.13 | 64.78 | 64.00 | 64.33 | 0 | +0.19(+0.29%) |
Sep 11, 2013 | 64.45 | 64.70 | 63.62 | 64.14 | 0 | -0.40(-0.62%) |
Sep 10, 2013 | 63.33 | 64.59 | 63.06 | 64.54 | 259,073 | +1.72(+2.74%) |
Sep 09, 2013 | 61.72 | 62.90 | 61.62 | 62.83 | 0 | +1.22(+1.98%) |
Sep 06, 2013 | 62.10 | 62.51 | 61.36 | 61.61 | 0 | -0.38(-0.61%) |
Sep 05, 2013 | 61.50 | 62.27 | 61.44 | 61.98 | 202,690 | +0.62(+1.01%) |
Sep 04, 2013 | 60.06 | 61.52 | 60.01 | 61.37 | 408,666 | +1.29(+2.15%) |
Sep 03, 2013 | 60.58 | 61.96 | 59.08 | 60.08 | 0 | +0.41(+0.69%) |
Aug 30, 2013 | 60.52 | 60.52 | 59.58 | 59.67 | 0 | -0.73(-1.22%) |
Aug 29, 2013 | 60.68 | 61.64 | 60.35 | 60.40 | 0 | -0.38(-0.62%) |
Aug 28, 2013 | 59.98 | 61.02 | 59.67 | 60.78 | 463,361 | +0.73(+1.22%) |
Aug 27, 2013 | 61.23 | 61.33 | 60.02 | 60.04 | 241,669 | -1.97(-3.18%) |
Aug 26, 2013 | 62.38 | 62.82 | 61.79 | 62.01 | 235,944 | -0.43(-0.69%) |
Aug 23, 2013 | 61.77 | 63.07 | 58.89 | 62.44 | 0 | -1.29(-2.02%) |
Aug 22, 2013 | 62.26 | 63.77 | 62.26 | 63.73 | 133,805 | +1.51(+2.43%) |
Aug 21, 2013 | 62.29 | 63.11 | 61.95 | 62.22 | 0 | -0.24(-0.39%) |
Aug 20, 2013 | 62.14 | 62.80 | 62.05 | 62.46 | 266,791 | +0.40(+0.65%) |
Aug 19, 2013 | 62.96 | 63.28 | 62.02 | 62.06 | 178,436 | -0.75(-1.19%) |
Aug 16, 2013 | 62.75 | 63.77 | 62.45 | 62.81 | 0 | +0.26(+0.41%) |
Aug 15, 2013 | 64.14 | 65.38 | 62.40 | 62.55 | 283,196 | -2.53(-3.88%) |
Aug 14, 2013 | 66.03 | 66.37 | 64.92 | 65.08 | 222,180 | -0.79(-1.19%) |
Aug 13, 2013 | 65.81 | 66.18 | 64.89 | 65.86 | 99,863 | +0.16(+0.24%) |
Aug 12, 2013 | 65.17 | 66.09 | 64.67 | 65.70 | 114,397 | +0.16(+0.25%) |
Aug 09, 2013 | 65.64 | 66.03 | 65.35 | 65.54 | 106,910 | -0.24(-0.37%) |
Aug 08, 2013 | 64.60 | 66.23 | 64.60 | 65.78 | 139,867 | +1.16(+1.80%) |
Aug 07, 2013 | 65.76 | 65.76 | 64.42 | 64.62 | 276,238 | -1.35(-2.04%) |
Aug 06, 2013 | 66.24 | 66.51 | 65.41 | 65.97 | 105,747 | -0.54(-0.82%) |
Aug 05, 2013 | 65.98 | 66.63 | 65.85 | 66.52 | 71,098 | +0.28(+0.42%) |
Aug 02, 2013 | 66.38 | 66.59 | 65.75 | 66.24 | 163,818 | -0.42(-0.63%) |
Aug 01, 2013 | 65.25 | 67.76 | 64.54 | 66.66 | 445,339 | +2.22(+3.45%) |
Jul 31, 2013 | 64.11 | 65.08 | 63.75 | 64.43 | 0 | +0.70(+1.09%) |
Jul 30, 2013 | 63.35 | 63.79 | 63.01 | 63.74 | 0 | +0.58(+0.92%) |
Jul 29, 2013 | 63.60 | 63.95 | 63.05 | 63.16 | 0 | -0.88(-1.38%) |
Jul 26, 2013 | 64.29 | 64.33 | 63.62 | 64.04 | 0 | -0.64(-0.99%) |
Jul 25, 2013 | 64.44 | 65.11 | 64.35 | 64.68 | 0 | -0.11(-0.17%) |
Jul 24, 2013 | 65.77 | 66.02 | 64.72 | 64.79 | 0 | -0.87(-1.32%) |
Jul 23, 2013 | 66.08 | 66.08 | 65.42 | 65.66 | 0 | -0.18(-0.27%) |
Jul 22, 2013 | 65.75 | 66.22 | 65.60 | 65.84 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 65.79 | 66.01 | 65.37 | 65.84 | 0 | -0.21(-0.31%) |
Jul 18, 2013 | 65.85 | 66.52 | 65.64 | 66.04 | 0 | +0.35(+0.53%) |
Jul 17, 2013 | 66.17 | 66.17 | 65.41 | 65.69 | 97,641 | -0.19(-0.28%) |
Jul 16, 2013 | 66.22 | 66.90 | 65.85 | 65.88 | 0 | -0.37(-0.55%) |
Jul 15, 2013 | 66.19 | 66.64 | 65.96 | 66.25 | 0 | -0.12(-0.19%) |
Jul 12, 2013 | 65.44 | 66.41 | 65.10 | 66.37 | 0 | +0.81(+1.24%) |
Jul 11, 2013 | 64.96 | 65.63 | 64.96 | 65.56 | 0 | +1.03(+1.59%) |
Jul 10, 2013 | 64.47 | 64.96 | 64.02 | 64.53 | 0 | -0.03(-0.04%) |
Jul 09, 2013 | 63.43 | 64.84 | 63.43 | 64.56 | 0 | +1.34(+2.12%) |
Jul 08, 2013 | 63.40 | 63.40 | 62.87 | 63.22 | 0 | -0.07(-0.11%) |
Jul 05, 2013 | 62.06 | 63.32 | 61.96 | 63.29 | 0 | +1.62(+2.62%) |
Jul 03, 2013 | 61.37 | 61.73 | 60.79 | 61.68 | 0 | -0.29(-0.46%) |
Jul 02, 2013 | 62.80 | 63.37 | 61.85 | 61.96 | 0 | -0.92(-1.46%) |
Jul 01, 2013 | 62.51 | 63.18 | 61.62 | 62.88 | 0 | +0.99(+1.60%) |
Jun 28, 2013 | 61.93 | 62.50 | 61.82 | 61.89 | 380,263 | -0.42(-0.67%) |
Jun 27, 2013 | 61.54 | 62.46 | 61.54 | 62.31 | 0 | +1.26(+2.06%) |
Jun 26, 2013 | 60.93 | 61.50 | 60.66 | 61.05 | 0 | +0.55(+0.92%) |
Jun 25, 2013 | 60.65 | 60.81 | 60.11 | 60.50 | 0 | +0.44(+0.73%) |
Jun 24, 2013 | 59.88 | 60.60 | 59.38 | 60.06 | 0 | -0.27(-0.44%) |
Jun 21, 2013 | 60.62 | 61.19 | 60.18 | 60.33 | 848,066 | +0.00(+0.00%) |
Jun 20, 2013 | 61.85 | 62.27 | 60.26 | 60.33 | 0 | -2.23(-3.57%) |
Jun 19, 2013 | 63.43 | 63.59 | 62.55 | 62.56 | 0 | -0.79(-1.25%) |
Jun 18, 2013 | 62.47 | 63.54 | 62.42 | 63.35 | 0 | +0.98(+1.57%) |
Jun 17, 2013 | 62.10 | 62.70 | 61.98 | 62.37 | 0 | +0.71(+1.14%) |
Jun 14, 2013 | 61.69 | 61.97 | 61.12 | 61.67 | 0 | +0.01(+0.01%) |
Jun 13, 2013 | 60.93 | 61.74 | 60.90 | 61.66 | 336,869 | +0.54(+0.88%) |
Jun 12, 2013 | 62.97 | 62.97 | 61.02 | 61.12 | 175,636 | -1.23(-1.98%) |
Jun 11, 2013 | 62.04 | 63.12 | 61.38 | 62.35 | 291,569 | -0.18(-0.29%) |
Jun 10, 2013 | 63.03 | 63.26 | 61.87 | 62.53 | 0 | -0.20(-0.31%) |
Jun 07, 2013 | 62.23 | 62.85 | 61.68 | 62.73 | 0 | +0.79(+1.28%) |
Jun 06, 2013 | 60.79 | 61.99 | 60.70 | 61.93 | 0 | +0.88(+1.45%) |
Jun 05, 2013 | 62.85 | 62.85 | 60.92 | 61.05 | 0 | -1.94(-3.08%) |
Jun 04, 2013 | 63.71 | 64.16 | 62.47 | 62.99 | 0 | -0.68(-1.07%) |
Jun 03, 2013 | 63.48 | 64.17 | 63.18 | 63.67 | 459,561 | +0.07(+0.11%) |
May 31, 2013 | 62.65 | 63.87 | 62.59 | 63.60 | 301,063 | +0.43(+0.68%) |
May 30, 2013 | 62.12 | 63.43 | 61.94 | 63.17 | 0 | +1.39(+2.25%) |
May 29, 2013 | 61.25 | 62.17 | 61.25 | 61.77 | 360,185 | -0.05(-0.09%) |
May 28, 2013 | 61.29 | 61.88 | 60.76 | 61.83 | 547,128 | +1.11(+1.82%) |
May 24, 2013 | 59.38 | 62.51 | 58.45 | 60.72 | 0 | -4.59(-7.03%) |
May 23, 2013 | 65.07 | 65.47 | 64.05 | 65.31 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.05 | 67.06 | 65.03 | 65.41 | 0 | -1.43(-2.13%) |
May 21, 2013 | 66.77 | 67.05 | 66.70 | 66.83 | 0 | +0.00(+0.00%) |
May 20, 2013 | 65.96 | 66.97 | 65.87 | 66.83 | 0 | +0.80(+1.21%) |
May 17, 2013 | 65.43 | 66.13 | 65.09 | 66.03 | 0 | +0.98(+1.51%) |
May 16, 2013 | 65.68 | 66.26 | 64.99 | 65.05 | 162,424 | -0.62(-0.95%) |
May 15, 2013 | 64.72 | 65.68 | 64.72 | 65.68 | 0 | +1.05(+1.63%) |
May 13, 2013 | 64.68 | 65.06 | 63.96 | 64.62 | 0 | -0.44(-0.67%) |
May 10, 2013 | 64.91 | 65.16 | 64.86 | 65.06 | 0 | +0.01(+0.01%) |
May 09, 2013 | 64.67 | 65.81 | 64.67 | 65.05 | 0 | +0.23(+0.36%) |
May 08, 2013 | 65.19 | 65.43 | 64.55 | 64.82 | 0 | -0.37(-0.57%) |
May 07, 2013 | 63.83 | 65.24 | 63.79 | 65.19 | 0 | +1.35(+2.11%) |
May 06, 2013 | 63.40 | 64.32 | 63.39 | 63.85 | 0 | +0.26(+0.41%) |
May 03, 2013 | 62.31 | 63.83 | 61.59 | 63.59 | 0 | +2.00(+3.24%) |
May 02, 2013 | 60.71 | 61.76 | 60.38 | 61.59 | 0 | +0.93(+1.53%) |
May 01, 2013 | 61.58 | 61.91 | 60.41 | 60.67 | 0 | -1.26(-2.03%) |
Apr 30, 2013 | 61.19 | 61.92 | 60.52 | 61.92 | 335,688 | +0.67(+1.09%) |
Apr 29, 2013 | 60.81 | 61.42 | 60.25 | 61.26 | 185,520 | +0.67(+1.10%) |
Apr 26, 2013 | 61.22 | 61.21 | 60.42 | 60.59 | 237,130 | -0.62(-1.02%) |
Apr 25, 2013 | 60.26 | 61.72 | 60.26 | 61.21 | 0 | +0.99(+1.64%) |
Apr 24, 2013 | 59.69 | 60.54 | 59.69 | 60.22 | 0 | +0.40(+0.67%) |
Apr 23, 2013 | 58.99 | 59.89 | 58.59 | 59.82 | 245,766 | +1.00(+1.70%) |
Apr 22, 2013 | 59.40 | 59.40 | 58.31 | 58.82 | 359,130 | -0.45(-0.77%) |
Apr 19, 2013 | 58.46 | 59.35 | 57.66 | 59.28 | 452,534 | +0.97(+1.67%) |
Apr 18, 2013 | 59.96 | 60.04 | 57.74 | 58.31 | 661,112 | -1.56(-2.60%) |
Apr 17, 2013 | 60.24 | 60.36 | 59.29 | 59.87 | 353,790 | -0.77(-1.26%) |
Apr 16, 2013 | 59.87 | 60.69 | 59.69 | 60.63 | 302,744 | +1.43(+2.41%) |
Apr 15, 2013 | 60.19 | 60.24 | 59.07 | 59.21 | 640,812 | -1.33(-2.19%) |
Apr 12, 2013 | 60.28 | 60.84 | 60.13 | 60.53 | 250,294 | -0.05(-0.09%) |
Apr 11, 2013 | 60.72 | 60.97 | 60.32 | 60.59 | 487,369 | -0.02(-0.03%) |
Apr 10, 2013 | 59.79 | 60.66 | 59.71 | 60.61 | 293,246 | +0.88(+1.48%) |
Apr 09, 2013 | 60.04 | 60.04 | 59.40 | 59.72 | 260,379 | -0.07(-0.12%) |
Apr 08, 2013 | 58.10 | 59.86 | 58.10 | 59.79 | 305,419 | +1.37(+2.35%) |
Apr 05, 2013 | 57.21 | 58.51 | 56.74 | 58.42 | 397,453 | +0.67(+1.16%) |
Apr 04, 2013 | 57.34 | 57.91 | 57.28 | 57.75 | 182,139 | +0.42(+0.73%) |
Apr 03, 2013 | 57.82 | 58.00 | 57.21 | 57.33 | 349,174 | -0.44(-0.76%) |
Apr 02, 2013 | 58.23 | 58.23 | 57.43 | 57.77 | 567,622 | -0.10(-0.17%) |
Apr 01, 2013 | 58.62 | 58.62 | 57.12 | 57.87 | 367,437 | -0.90(-1.53%) |
Mar 28, 2013 | 57.59 | 58.87 | 57.45 | 58.77 | 230,332 | +1.20(+2.09%) |
Mar 27, 2013 | 57.64 | 57.74 | 57.09 | 57.57 | 196,328 | -0.39(-0.68%) |
Mar 26, 2013 | 57.90 | 58.10 | 57.68 | 57.96 | 246,591 | +0.23(+0.40%) |
Mar 25, 2013 | 59.71 | 59.96 | 57.58 | 57.73 | 453,028 | -1.97(-3.30%) |
Mar 22, 2013 | 59.46 | 59.82 | 59.27 | 59.70 | 154,124 | +0.29(+0.48%) |
Mar 21, 2013 | 59.84 | 60.22 | 59.38 | 59.41 | 164,372 | -0.88(-1.46%) |
Mar 20, 2013 | 60.08 | 60.43 | 59.66 | 60.29 | 169,061 | +0.35(+0.58%) |
Mar 19, 2013 | 60.55 | 60.96 | 59.35 | 59.95 | 142,897 | -0.68(-1.12%) |
Mar 18, 2013 | 59.72 | 60.97 | 59.72 | 60.62 | 371,293 | +0.28(+0.46%) |
Mar 15, 2013 | 60.11 | 60.66 | 59.84 | 60.35 | 618,207 | +0.33(+0.55%) |
Mar 14, 2013 | 59.63 | 60.17 | 59.46 | 60.02 | 171,478 | +0.65(+1.10%) |
Mar 13, 2013 | 59.47 | 59.55 | 59.24 | 59.37 | 134,714 | -0.04(-0.08%) |
Mar 12, 2013 | 60.02 | 60.10 | 59.22 | 59.41 | 183,130 | -0.65(-1.08%) |
Mar 11, 2013 | 59.15 | 60.30 | 59.10 | 60.06 | 380,464 | +0.69(+1.16%) |
Mar 08, 2013 | 59.02 | 59.62 | 59.00 | 59.38 | 225,485 | +1.00(+1.71%) |
Mar 07, 2013 | 57.70 | 58.50 | 57.63 | 58.38 | 366,896 | +0.63(+1.10%) |
Mar 06, 2013 | 57.05 | 57.82 | 56.93 | 57.74 | 356,549 | +0.91(+1.60%) |
Mar 05, 2013 | 56.15 | 56.90 | 56.15 | 56.84 | 314,780 | +0.85(+1.51%) |
Mar 04, 2013 | 55.99 | 56.11 | 55.14 | 55.99 | 311,754 | -0.11(-0.19%) |
Mar 01, 2013 | 56.24 | 56.68 | 55.51 | 56.10 | 744,255 | -0.40(-0.71%) |
Feb 28, 2013 | 57.12 | 57.25 | 56.48 | 56.50 | 335,493 | -0.28(-0.49%) |
Feb 27, 2013 | 56.07 | 57.36 | 56.07 | 56.77 | 595,499 | +0.84(+1.50%) |
Feb 26, 2013 | 54.98 | 56.10 | 54.77 | 55.94 | 489,916 | +1.28(+2.35%) |
Feb 25, 2013 | 56.64 | 57.49 | 54.64 | 54.65 | 671,421 | -0.60(-1.08%) |
Feb 22, 2013 | 57.14 | 57.14 | 54.14 | 55.25 | 1,829,800 | -4.20(-7.06%) |
Feb 21, 2013 | 60.97 | 60.98 | 59.20 | 59.45 | 431,394 | -1.68(-2.75%) |
Feb 20, 2013 | 62.71 | 62.95 | 61.09 | 61.13 | 289,549 | -1.64(-2.62%) |
Feb 19, 2013 | 62.19 | 62.94 | 62.08 | 62.77 | 290,845 | +0.54(+0.87%) |
Feb 15, 2013 | 62.27 | 62.99 | 62.13 | 62.23 | 168,203 | -0.16(-0.26%) |
Feb 14, 2013 | 62.29 | 62.83 | 62.29 | 62.39 | 120,298 | +0.03(+0.04%) |
Feb 13, 2013 | 62.19 | 62.51 | 62.04 | 62.36 | 186,527 | +0.18(+0.29%) |
Feb 12, 2013 | 61.55 | 62.37 | 61.55 | 62.19 | 120,435 | +0.66(+1.07%) |
Feb 11, 2013 | 61.73 | 61.93 | 61.30 | 61.53 | 157,088 | -0.43(-0.69%) |
Feb 08, 2013 | 61.46 | 61.97 | 61.46 | 61.95 | 155,440 | +0.51(+0.82%) |
Feb 07, 2013 | 61.89 | 61.89 | 60.74 | 61.45 | 393,944 | -0.42(-0.68%) |
Feb 06, 2013 | 61.34 | 61.87 | 61.23 | 61.87 | 170,035 | +1.04(+1.71%) |
Feb 04, 2013 | 60.72 | 61.36 | 60.45 | 60.82 | 220,567 | -0.54(-0.88%) |
Feb 01, 2013 | 60.17 | 61.61 | 59.80 | 61.37 | 269,740 | +1.24(+2.07%) |
Jan 31, 2013 | 59.00 | 60.27 | 58.76 | 60.12 | 440,463 | +1.08(+1.82%) |
Jan 30, 2013 | 59.57 | 59.83 | 58.98 | 59.05 | 217,746 | -0.76(-1.26%) |
Jan 29, 2013 | 59.28 | 59.93 | 59.28 | 59.80 | 157,413 | +0.36(+0.60%) |
Jan 28, 2013 | 60.24 | 60.52 | 59.30 | 59.45 | 282,236 | -0.68(-1.12%) |
Jan 25, 2013 | 60.02 | 60.28 | 59.70 | 60.12 | 133,692 | +0.52(+0.88%) |
Jan 24, 2013 | 59.07 | 59.79 | 58.98 | 59.60 | 239,285 | +0.48(+0.81%) |
Jan 23, 2013 | 59.24 | 59.46 | 58.99 | 59.12 | 122,086 | -0.18(-0.30%) |
Jan 22, 2013 | 58.66 | 59.45 | 58.66 | 59.30 | 179,677 | +0.52(+0.89%) |
Jan 18, 2013 | 58.59 | 59.10 | 58.18 | 58.77 | 657,990 | +0.04(+0.06%) |
Jan 17, 2013 | 58.58 | 58.94 | 58.34 | 58.74 | 179,598 | +0.38(+0.66%) |
Jan 16, 2013 | 57.42 | 58.39 | 57.33 | 58.35 | 193,728 | +0.89(+1.55%) |
Jan 15, 2013 | 57.09 | 57.66 | 57.00 | 57.46 | 184,413 | +0.22(+0.39%) |
Jan 14, 2013 | 56.99 | 57.63 | 56.90 | 57.24 | 243,631 | -0.10(-0.17%) |
Jan 11, 2013 | 57.68 | 57.88 | 56.98 | 57.34 | 260,683 | -0.37(-0.65%) |
Jan 10, 2013 | 58.47 | 58.53 | 57.22 | 57.71 | 152,924 | -0.48(-0.83%) |
Jan 09, 2013 | 57.62 | 58.28 | 57.11 | 58.19 | 154,993 | +0.97(+1.69%) |
Jan 08, 2013 | 57.74 | 58.13 | 56.88 | 57.22 | 216,031 | -0.64(-1.11%) |
Jan 07, 2013 | 58.01 | 58.47 | 57.83 | 57.86 | 202,314 | -0.39(-0.67%) |
Jan 04, 2013 | 57.89 | 58.42 | 57.59 | 58.26 | 177,637 | +0.44(+0.75%) |
Jan 03, 2013 | 57.94 | 58.58 | 57.47 | 57.82 | 230,608 | -0.23(-0.40%) |
Jan 02, 2013 | 58.12 | 58.15 | 56.10 | 58.05 | 407,648 | +1.95(+3.47%) |
Dec 31, 2012 | 54.89 | 56.33 | 54.61 | 56.10 | 262,360 | +1.11(+2.02%) |
Dec 28, 2012 | 55.08 | 55.79 | 54.72 | 54.99 | 196,832 | -0.23(-0.42%) |
Dec 27, 2012 | 55.41 | 55.58 | 55.02 | 55.22 | 283,125 | +0.00(+0.00%) |
Dec 26, 2012 | 55.67 | 56.00 | 55.17 | 55.22 | 150,230 | -0.39(-0.70%) |
Dec 24, 2012 | 55.57 | 56.02 | 55.25 | 55.61 | 114,238 | -0.14(-0.26%) |
Dec 21, 2012 | 55.13 | 55.79 | 54.58 | 55.76 | 831,285 | -0.28(-0.49%) |
Dec 20, 2012 | 55.52 | 56.09 | 55.29 | 56.03 | 247,623 | +0.64(+1.16%) |
Dec 19, 2012 | 55.27 | 55.48 | 54.96 | 55.39 | 355,144 | +0.40(+0.73%) |
Dec 18, 2012 | 54.34 | 55.32 | 53.87 | 54.99 | 635,221 | +0.80(+1.47%) |
Dec 17, 2012 | 54.19 | 55.14 | 53.89 | 54.19 | 344,060 | +0.00(+0.00%) |
Dec 14, 2012 | 57.21 | 57.42 | 53.91 | 54.19 | 483,272 | -0.77(-1.40%) |
Dec 13, 2012 | 54.99 | 55.29 | 54.64 | 54.97 | 350,293 | -0.02(-0.03%) |
Dec 12, 2012 | 55.62 | 55.88 | 54.78 | 54.98 | 503,202 | -0.69(-1.24%) |
Dec 11, 2012 | 56.89 | 57.11 | 55.58 | 55.68 | 328,484 | -0.82(-1.46%) |
Dec 10, 2012 | 55.88 | 57.21 | 55.68 | 56.50 | 467,025 | +0.37(+0.66%) |
Dec 07, 2012 | 55.91 | 56.22 | 55.27 | 56.13 | 183,978 | +0.20(+0.36%) |
Dec 06, 2012 | 55.32 | 55.99 | 54.91 | 55.92 | 235,792 | +0.41(+0.73%) |
Dec 05, 2012 | 54.69 | 55.72 | 54.58 | 55.52 | 263,299 | +0.81(+1.48%) |
Dec 04, 2012 | 54.42 | 54.93 | 54.19 | 54.71 | 202,474 | +0.43(+0.80%) |
Nov 30, 2012 | 54.83 | 54.83 | 53.39 | 54.27 | 2,467,239 | -0.28(-0.52%) |
Nov 29, 2012 | 54.99 | 55.04 | 53.83 | 54.56 | 351,182 | -0.07(-0.13%) |
Nov 28, 2012 | 54.61 | 54.75 | 53.88 | 54.63 | 253,700 | -0.39(-0.71%) |
Nov 27, 2012 | 54.99 | 55.66 | 54.63 | 55.02 | 279,184 | -0.12(-0.23%) |
Nov 26, 2012 | 54.26 | 55.18 | 54.26 | 55.14 | 343,064 | +0.59(+1.09%) |
Nov 23, 2012 | 54.65 | 55.26 | 54.39 | 54.55 | 97,445 | +0.15(+0.28%) |
Nov 21, 2012 | 54.13 | 54.60 | 53.67 | 54.40 | 123,856 | +0.34(+0.62%) |
Nov 20, 2012 | 53.56 | 54.22 | 51.40 | 54.06 | 204,611 | +0.32(+0.59%) |
Nov 19, 2012 | 53.46 | 53.98 | 52.51 | 53.74 | 192,218 | +0.69(+1.30%) |
Nov 16, 2012 | 52.93 | 53.47 | 52.47 | 53.05 | 199,893 | +0.26(+0.49%) |
Nov 15, 2012 | 52.10 | 52.86 | 51.81 | 52.79 | 226,914 | +0.56(+1.07%) |
Nov 14, 2012 | 53.69 | 54.26 | 52.16 | 52.23 | 242,383 | -1.40(-2.61%) |
Nov 13, 2012 | 53.16 | 54.61 | 52.88 | 53.63 | 235,905 | +0.31(+0.58%) |
Nov 12, 2012 | 53.63 | 53.63 | 53.04 | 53.32 | 170,565 | +0.18(+0.33%) |
Nov 09, 2012 | 52.59 | 53.92 | 52.53 | 53.15 | 190,655 | +0.12(+0.22%) |
Nov 08, 2012 | 53.20 | 53.58 | 52.99 | 53.03 | 194,535 | -0.37(-0.70%) |
Nov 07, 2012 | 54.12 | 54.45 | 53.25 | 53.40 | 191,897 | -1.45(-2.64%) |
Nov 06, 2012 | 54.44 | 55.01 | 54.12 | 54.85 | 276,525 | +0.45(+0.83%) |
Nov 05, 2012 | 53.09 | 54.90 | 52.79 | 54.40 | 410,917 | +1.15(+2.17%) |
Nov 02, 2012 | 54.26 | 54.92 | 53.18 | 53.24 | 197,285 | -0.89(-1.64%) |
Nov 01, 2012 | 52.30 | 54.86 | 52.19 | 54.13 | 332,026 | +1.77(+3.39%) |
Oct 31, 2012 | 52.12 | 53.09 | 51.21 | 52.36 | 199,898 | +0.60(+1.17%) |
Oct 26, 2012 | 51.50 | 51.75 | 51.75 | 51.75 | 129,316 | +0.20(+0.40%) |
Oct 25, 2012 | 51.75 | 51.85 | 51.06 | 51.55 | 121,650 | +0.27(+0.54%) |
Oct 24, 2012 | 51.60 | 51.60 | 50.96 | 51.28 | 251,136 | +0.01(+0.02%) |
Oct 23, 2012 | 50.44 | 51.36 | 49.80 | 51.27 | 314,037 | +0.27(+0.52%) |
Oct 19, 2012 | 51.83 | 51.83 | 50.81 | 51.00 | 312,849 | -0.88(-1.69%) |
Oct 18, 2012 | 51.34 | 51.95 | 51.20 | 51.88 | 130,937 | +0.41(+0.79%) |
Oct 17, 2012 | 51.33 | 51.59 | 51.05 | 51.47 | 232,554 | +0.35(+0.68%) |
Oct 16, 2012 | 50.95 | 51.23 | 50.60 | 51.12 | 187,853 | +0.35(+0.68%) |
Oct 15, 2012 | 50.73 | 51.00 | 50.18 | 50.78 | 100,936 | +0.28(+0.54%) |
Oct 12, 2012 | 50.94 | 50.99 | 50.24 | 50.50 | 146,758 | -0.26(-0.51%) |
Oct 11, 2012 | 51.03 | 51.41 | 50.62 | 50.76 | 234,201 | +0.13(+0.26%) |
Oct 10, 2012 | 51.21 | 51.52 | 50.57 | 50.63 | 184,272 | -0.49(-0.95%) |
Oct 09, 2012 | 51.64 | 51.85 | 51.06 | 51.12 | 297,506 | -0.48(-0.93%) |
Oct 08, 2012 | 51.41 | 51.74 | 51.31 | 51.59 | 98,370 | -0.29(-0.56%) |
Oct 05, 2012 | 52.38 | 53.00 | 51.70 | 51.89 | 164,898 | -0.32(-0.61%) |
Oct 04, 2012 | 52.08 | 52.48 | 51.08 | 52.21 | 255,743 | +0.32(+0.62%) |
Oct 03, 2012 | 51.65 | 52.29 | 51.01 | 51.89 | 285,488 | +0.49(+0.95%) |
Oct 02, 2012 | 51.68 | 51.85 | 51.03 | 51.40 | 175,332 | -0.12(-0.22%) |