Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 59.00 | 59.00 | 58.55 | 58.68 | 28,319 | -0.16(-0.27%) |
Aug 29, 2013 | 58.50 | 59.19 | 58.48 | 58.84 | 52,303 | +0.12(+0.21%) |
Aug 28, 2013 | 58.78 | 59.03 | 58.66 | 58.72 | 82,289 | -0.10(-0.17%) |
Aug 27, 2013 | 59.39 | 59.63 | 58.75 | 58.82 | 125,501 | -1.18(-1.96%) |
Aug 26, 2013 | 60.09 | 60.54 | 59.93 | 59.99 | 840,046 | +0.00(+0.00%) |
Aug 23, 2013 | 59.64 | 60.03 | 59.36 | 59.99 | 27,456 | +0.55(+0.92%) |
Aug 22, 2013 | 58.86 | 59.54 | 58.86 | 59.45 | 114,374 | +0.79(+1.35%) |
Aug 21, 2013 | 58.91 | 59.19 | 58.56 | 58.65 | 100,570 | -0.46(-0.78%) |
Aug 20, 2013 | 58.78 | 59.30 | 58.59 | 59.12 | 67,210 | +0.45(+0.76%) |
Aug 19, 2013 | 59.12 | 59.33 | 58.67 | 58.67 | 81,164 | -0.58(-0.98%) |
Aug 16, 2013 | 59.56 | 59.70 | 59.23 | 59.25 | 103,042 | -0.54(-0.90%) |
Aug 15, 2013 | 59.64 | 59.86 | 59.25 | 59.79 | 65,423 | -0.46(-0.76%) |
Aug 14, 2013 | 60.19 | 60.61 | 60.15 | 60.24 | 111,116 | +0.05(+0.08%) |
Aug 13, 2013 | 60.21 | 60.36 | 59.89 | 60.19 | 46,645 | +0.17(+0.28%) |
Aug 12, 2013 | 60.12 | 60.20 | 59.68 | 60.03 | 61,183 | -0.01(-0.01%) |
Aug 09, 2013 | 59.64 | 60.23 | 59.64 | 60.03 | 58,514 | +0.38(+0.64%) |
Aug 08, 2013 | 58.72 | 59.82 | 58.72 | 59.65 | 140,450 | +1.06(+1.81%) |
Aug 07, 2013 | 58.72 | 58.79 | 58.51 | 58.59 | 31,311 | -0.05(-0.08%) |
Aug 06, 2013 | 59.10 | 59.18 | 58.53 | 58.64 | 35,755 | -0.61(-1.03%) |
Aug 05, 2013 | 59.31 | 59.46 | 59.11 | 59.26 | 36,952 | -0.07(-0.11%) |
Aug 02, 2013 | 58.92 | 59.37 | 58.92 | 59.32 | 118,064 | +0.17(+0.28%) |
Aug 01, 2013 | 59.18 | 59.47 | 59.14 | 59.16 | 64,871 | +0.37(+0.63%) |
Jul 31, 2013 | 58.92 | 59.31 | 58.71 | 58.78 | 153,022 | -0.10(-0.17%) |
Jul 30, 2013 | 58.62 | 59.01 | 58.21 | 58.88 | 508,850 | -0.12(-0.20%) |
Jul 29, 2013 | 58.61 | 59.08 | 58.43 | 59.00 | 29,736 | +0.29(+0.49%) |
Jul 26, 2013 | 58.88 | 58.88 | 58.28 | 58.71 | 48,437 | -0.28(-0.48%) |
Jul 25, 2013 | 58.12 | 59.02 | 58.12 | 58.99 | 85,830 | +0.61(+1.05%) |
Jul 24, 2013 | 59.03 | 59.03 | 58.11 | 58.38 | 112,848 | -0.73(-1.23%) |
Jul 23, 2013 | 59.36 | 59.57 | 59.00 | 59.11 | 148,437 | +0.29(+0.49%) |
Jul 22, 2013 | 58.78 | 58.98 | 58.73 | 58.82 | 67,030 | +0.22(+0.37%) |
Jul 19, 2013 | 58.36 | 58.60 | 58.23 | 58.60 | 85,097 | +0.17(+0.30%) |
Jul 18, 2013 | 58.30 | 58.77 | 58.30 | 58.43 | 82,370 | +0.25(+0.43%) |
Jul 17, 2013 | 57.69 | 58.33 | 57.69 | 58.18 | 77,922 | +0.54(+0.93%) |
Jul 16, 2013 | 58.13 | 58.22 | 57.42 | 57.64 | 72,120 | -0.47(-0.81%) |
Jul 15, 2013 | 58.02 | 58.17 | 57.85 | 58.11 | 84,332 | +0.19(+0.33%) |
Jul 12, 2013 | 58.20 | 58.20 | 57.69 | 57.92 | 126,483 | -0.32(-0.55%) |
Jul 11, 2013 | 58.18 | 58.29 | 57.93 | 58.25 | 314,770 | +1.01(+1.76%) |
Jul 10, 2013 | 57.29 | 57.50 | 57.01 | 57.24 | 105,071 | -0.18(-0.32%) |
Jul 09, 2013 | 56.93 | 57.45 | 56.89 | 57.42 | 175,758 | +0.91(+1.61%) |
Jul 08, 2013 | 56.39 | 56.65 | 56.26 | 56.51 | 67,240 | +0.40(+0.71%) |
Jul 05, 2013 | 56.11 | 56.12 | 55.62 | 56.11 | 44,865 | +0.36(+0.64%) |
Jul 03, 2013 | 55.69 | 55.84 | 55.46 | 55.75 | 93,109 | -0.02(-0.03%) |
Jul 02, 2013 | 55.94 | 56.23 | 55.42 | 55.77 | 68,356 | -0.22(-0.38%) |
Jul 01, 2013 | 55.86 | 56.46 | 55.80 | 55.99 | 243,910 | +0.49(+0.88%) |
Jun 28, 2013 | 55.36 | 55.94 | 55.36 | 55.50 | 82,487 | -0.30(-0.53%) |
Jun 27, 2013 | 55.97 | 56.12 | 55.75 | 55.80 | 64,500 | +0.04(+0.07%) |
Jun 26, 2013 | 56.10 | 56.10 | 55.31 | 55.75 | 151,186 | +0.05(+0.10%) |
Jun 25, 2013 | 55.70 | 55.86 | 55.22 | 55.70 | 160,385 | +0.53(+0.95%) |
Jun 24, 2013 | 55.51 | 55.67 | 54.67 | 55.17 | 430,797 | -1.16(-2.06%) |
Jun 21, 2013 | 56.88 | 56.89 | 55.71 | 56.33 | 276,313 | -0.07(-0.13%) |
Jun 20, 2013 | 57.20 | 57.36 | 56.27 | 56.41 | 640,432 | -1.77(-3.04%) |
Jun 19, 2013 | 58.61 | 58.82 | 58.17 | 58.17 | 68,151 | -0.52(-0.88%) |
Jun 18, 2013 | 58.47 | 58.82 | 58.35 | 58.69 | 47,308 | +0.33(+0.56%) |
Jun 17, 2013 | 58.40 | 58.57 | 58.12 | 58.36 | 38,088 | +0.39(+0.67%) |
Jun 14, 2013 | 58.36 | 58.58 | 57.76 | 57.98 | 35,493 | -0.47(-0.80%) |
Jun 13, 2013 | 57.57 | 58.59 | 57.20 | 58.45 | 130,351 | +0.97(+1.69%) |
Jun 12, 2013 | 58.24 | 58.35 | 57.43 | 57.48 | 92,057 | -0.33(-0.57%) |
Jun 11, 2013 | 58.08 | 58.36 | 57.61 | 57.80 | 127,799 | -0.81(-1.39%) |
Jun 10, 2013 | 58.72 | 58.77 | 58.41 | 58.62 | 69,981 | +0.00(+0.00%) |
Jun 07, 2013 | 58.62 | 58.74 | 58.07 | 58.62 | 62,481 | +0.24(+0.41%) |
Jun 06, 2013 | 57.96 | 58.43 | 57.76 | 58.38 | 294,691 | +0.36(+0.62%) |
Jun 05, 2013 | 59.06 | 59.06 | 58.02 | 58.02 | 81,724 | -1.15(-1.94%) |
Jun 04, 2013 | 59.35 | 59.56 | 58.86 | 59.17 | 56,861 | -0.17(-0.29%) |
Jun 03, 2013 | 59.15 | 59.39 | 58.72 | 59.34 | 85,394 | +0.23(+0.39%) |
May 31, 2013 | 59.80 | 60.05 | 59.11 | 59.11 | 143,604 | -0.70(-1.17%) |
May 30, 2013 | 59.57 | 60.05 | 59.47 | 59.81 | 488,543 | +0.25(+0.43%) |
May 29, 2013 | 59.45 | 59.62 | 58.97 | 59.56 | 101,474 | -0.12(-0.21%) |
May 28, 2013 | 59.74 | 59.94 | 59.49 | 59.68 | 136,226 | +0.61(+1.03%) |
May 24, 2013 | 58.85 | 59.13 | 58.75 | 59.07 | 59,718 | -0.25(-0.42%) |
May 23, 2013 | 58.54 | 59.42 | 58.30 | 59.32 | 126,097 | -0.08(-0.14%) |
May 22, 2013 | 60.16 | 60.77 | 59.10 | 59.40 | 238,069 | -0.65(-1.08%) |
May 21, 2013 | 60.09 | 60.45 | 59.90 | 60.05 | 102,599 | -0.05(-0.08%) |
May 20, 2013 | 59.71 | 60.29 | 59.51 | 60.10 | 121,752 | +0.27(+0.45%) |
May 17, 2013 | 59.22 | 59.84 | 59.22 | 59.83 | 186,363 | +0.81(+1.38%) |
May 16, 2013 | 59.12 | 59.60 | 58.82 | 59.01 | 100,925 | -0.20(-0.33%) |
May 15, 2013 | 58.90 | 59.48 | 58.80 | 59.21 | 79,015 | +0.84(+1.44%) |
May 13, 2013 | 58.84 | 58.93 | 58.20 | 58.37 | 147,255 | -0.53(-0.89%) |
May 10, 2013 | 59.01 | 59.01 | 58.36 | 58.90 | 113,291 | -0.02(-0.04%) |
May 09, 2013 | 59.04 | 59.35 | 58.77 | 58.92 | 122,688 | -0.11(-0.19%) |
May 08, 2013 | 58.46 | 59.07 | 58.31 | 59.04 | 514,430 | +0.61(+1.04%) |
May 07, 2013 | 58.14 | 58.54 | 57.88 | 58.43 | 548,335 | +0.44(+0.77%) |
May 06, 2013 | 57.94 | 58.05 | 57.66 | 57.99 | 105,995 | +0.19(+0.33%) |
May 03, 2013 | 57.53 | 58.00 | 56.67 | 57.80 | 299,206 | +1.13(+1.99%) |
May 02, 2013 | 56.35 | 56.85 | 55.98 | 56.67 | 132,424 | +0.44(+0.77%) |
May 01, 2013 | 57.26 | 57.26 | 56.21 | 56.24 | 362,855 | -1.21(-2.10%) |
Apr 30, 2013 | 57.21 | 57.45 | 56.71 | 57.44 | 128,922 | +0.14(+0.24%) |
Apr 29, 2013 | 56.70 | 57.34 | 56.52 | 57.30 | 123,106 | +0.76(+1.34%) |
Apr 26, 2013 | 57.04 | 57.42 | 56.33 | 56.55 | 143,156 | -0.87(-1.52%) |
Apr 25, 2013 | 57.16 | 57.94 | 57.16 | 57.42 | 132,879 | +0.51(+0.90%) |
Apr 24, 2013 | 55.87 | 56.95 | 55.87 | 56.91 | 285,445 | +1.13(+2.02%) |
Apr 23, 2013 | 55.23 | 55.87 | 55.13 | 55.78 | 413,440 | +0.45(+0.82%) |
Apr 22, 2013 | 54.90 | 55.48 | 54.40 | 55.33 | 254,075 | +0.53(+0.97%) |
Apr 19, 2013 | 54.59 | 54.81 | 54.30 | 54.80 | 163,660 | +0.63(+1.17%) |
Apr 18, 2013 | 54.36 | 54.53 | 53.71 | 54.16 | 226,303 | +0.09(+0.17%) |
Apr 17, 2013 | 54.73 | 54.73 | 53.84 | 54.07 | 221,565 | -1.01(-1.83%) |
Apr 16, 2013 | 54.54 | 55.17 | 54.54 | 55.08 | 233,838 | +1.13(+2.10%) |
Apr 15, 2013 | 55.81 | 55.93 | 53.95 | 53.95 | 788,618 | -2.49(-4.41%) |
Apr 12, 2013 | 57.19 | 57.30 | 56.26 | 56.44 | 275,558 | -0.93(-1.62%) |
Apr 11, 2013 | 57.07 | 57.74 | 57.07 | 57.37 | 109,536 | +0.11(+0.19%) |
Apr 10, 2013 | 57.00 | 57.27 | 56.81 | 57.26 | 95,222 | +0.30(+0.52%) |
Apr 09, 2013 | 56.25 | 57.18 | 56.25 | 56.97 | 642,121 | +0.80(+1.42%) |
Apr 08, 2013 | 55.73 | 56.17 | 55.61 | 56.17 | 408,959 | +0.25(+0.46%) |
Apr 05, 2013 | 55.29 | 56.02 | 55.27 | 55.91 | 249,989 | -0.21(-0.37%) |
Apr 04, 2013 | 55.50 | 56.34 | 55.50 | 56.12 | 216,532 | +0.48(+0.87%) |
Apr 03, 2013 | 56.37 | 56.43 | 55.33 | 55.64 | 377,231 | -0.62(-1.11%) |
Apr 02, 2013 | 57.06 | 57.11 | 56.16 | 56.26 | 270,534 | -0.65(-1.14%) |
Apr 01, 2013 | 57.66 | 57.67 | 56.81 | 56.91 | 573,769 | -0.83(-1.44%) |
Mar 28, 2013 | 57.56 | 57.81 | 57.43 | 57.74 | 95,143 | +0.21(+0.36%) |
Mar 27, 2013 | 56.99 | 57.57 | 56.90 | 57.53 | 121,591 | -0.04(-0.07%) |
Mar 26, 2013 | 57.59 | 57.98 | 57.29 | 57.57 | 138,289 | +0.11(+0.20%) |
Mar 25, 2013 | 57.76 | 57.97 | 57.20 | 57.46 | 106,905 | -0.42(-0.72%) |
Mar 22, 2013 | 57.75 | 58.15 | 57.73 | 57.88 | 393,072 | -0.04(-0.07%) |
Mar 21, 2013 | 58.62 | 58.62 | 57.84 | 57.92 | 133,068 | -0.76(-1.30%) |
Mar 20, 2013 | 58.65 | 58.79 | 58.42 | 58.68 | 134,970 | +0.38(+0.65%) |
Mar 19, 2013 | 58.68 | 58.68 | 57.75 | 58.30 | 122,890 | -0.27(-0.46%) |
Mar 18, 2013 | 58.11 | 58.79 | 58.11 | 58.57 | 139,514 | -0.32(-0.54%) |
Mar 15, 2013 | 58.85 | 59.06 | 58.70 | 58.89 | 71,414 | +0.04(+0.07%) |
Mar 14, 2013 | 58.62 | 58.88 | 58.47 | 58.85 | 76,337 | +0.43(+0.73%) |
Mar 13, 2013 | 58.71 | 58.76 | 58.30 | 58.42 | 62,550 | -0.30(-0.52%) |
Mar 12, 2013 | 58.65 | 59.09 | 58.52 | 58.73 | 60,539 | +0.14(+0.24%) |
Mar 11, 2013 | 58.46 | 58.71 | 58.13 | 58.59 | 234,169 | +0.16(+0.27%) |
Mar 08, 2013 | 58.18 | 58.47 | 58.07 | 58.43 | 143,275 | +0.59(+1.02%) |
Mar 07, 2013 | 57.79 | 57.98 | 57.75 | 57.84 | 177,216 | +0.13(+0.23%) |
Mar 06, 2013 | 57.25 | 57.86 | 57.25 | 57.71 | 198,133 | +0.80(+1.41%) |
Mar 05, 2013 | 56.85 | 57.37 | 56.64 | 56.91 | 154,326 | +0.38(+0.67%) |
Mar 04, 2013 | 56.47 | 56.53 | 56.05 | 56.53 | 119,294 | -0.03(-0.06%) |
Mar 01, 2013 | 56.25 | 56.71 | 55.95 | 56.57 | 275,452 | -0.20(-0.36%) |
Feb 28, 2013 | 56.85 | 57.12 | 56.75 | 56.77 | 159,040 | -0.02(-0.03%) |
Feb 27, 2013 | 55.84 | 56.94 | 55.71 | 56.79 | 283,147 | +1.01(+1.80%) |
Feb 26, 2013 | 55.67 | 55.86 | 55.24 | 55.78 | 126,188 | +0.47(+0.86%) |
Feb 25, 2013 | 57.09 | 57.10 | 55.31 | 55.31 | 299,236 | -1.36(-2.40%) |
Feb 22, 2013 | 56.42 | 56.71 | 56.19 | 56.67 | 195,340 | +0.65(+1.17%) |
Feb 21, 2013 | 56.44 | 56.44 | 55.61 | 56.01 | 274,319 | -0.63(-1.11%) |
Feb 20, 2013 | 58.35 | 58.35 | 56.59 | 56.64 | 167,006 | -1.83(-3.14%) |
Feb 19, 2013 | 58.73 | 58.83 | 58.37 | 58.47 | 137,135 | -0.09(-0.15%) |
Feb 15, 2013 | 59.13 | 59.13 | 58.38 | 58.56 | 78,372 | -0.35(-0.60%) |
Feb 14, 2013 | 58.78 | 59.09 | 58.69 | 58.92 | 125,877 | -0.08(-0.14%) |
Feb 13, 2013 | 58.85 | 59.21 | 58.81 | 59.00 | 59,448 | +0.19(+0.32%) |
Feb 12, 2013 | 58.73 | 58.92 | 58.51 | 58.81 | 156,734 | +0.08(+0.14%) |
Feb 11, 2013 | 58.87 | 58.87 | 58.60 | 58.73 | 60,301 | -0.22(-0.37%) |
Feb 08, 2013 | 58.64 | 58.95 | 58.57 | 58.95 | 125,571 | +0.47(+0.81%) |
Feb 07, 2013 | 58.79 | 58.79 | 58.08 | 58.47 | 92,539 | -0.34(-0.58%) |
Feb 06, 2013 | 58.34 | 58.85 | 58.33 | 58.82 | 97,943 | +0.61(+1.05%) |
Feb 04, 2013 | 58.57 | 58.71 | 58.20 | 58.20 | 175,057 | -0.85(-1.44%) |
Feb 01, 2013 | 58.65 | 59.05 | 58.34 | 59.05 | 349,743 | +0.74(+1.26%) |
Jan 31, 2013 | 58.39 | 58.65 | 58.14 | 58.32 | 224,977 | -0.37(-0.63%) |
Jan 30, 2013 | 59.33 | 59.49 | 58.63 | 58.69 | 138,370 | -0.55(-0.93%) |
Jan 29, 2013 | 58.78 | 59.24 | 58.74 | 59.23 | 145,131 | +0.45(+0.77%) |
Jan 28, 2013 | 59.41 | 59.41 | 58.63 | 58.78 | 67,136 | -0.63(-1.06%) |
Jan 25, 2013 | 59.43 | 59.45 | 58.96 | 59.41 | 122,443 | +0.24(+0.40%) |
Jan 24, 2013 | 59.28 | 59.63 | 58.96 | 59.18 | 321,531 | -0.04(-0.07%) |
Jan 23, 2013 | 59.55 | 59.55 | 59.09 | 59.22 | 90,259 | -0.30(-0.51%) |
Jan 22, 2013 | 59.00 | 59.58 | 58.92 | 59.52 | 133,387 | +0.61(+1.03%) |
Jan 18, 2013 | 58.70 | 58.96 | 58.48 | 58.92 | 154,166 | +0.25(+0.42%) |
Jan 17, 2013 | 58.42 | 58.77 | 58.36 | 58.67 | 327,507 | +0.55(+0.94%) |
Jan 16, 2013 | 58.42 | 58.42 | 57.90 | 58.12 | 93,783 | -0.43(-0.74%) |
Jan 15, 2013 | 58.31 | 58.63 | 58.24 | 58.56 | 159,144 | +0.03(+0.06%) |
Jan 14, 2013 | 58.82 | 58.82 | 58.40 | 58.52 | 102,199 | -0.02(-0.03%) |
Jan 11, 2013 | 58.72 | 58.83 | 58.32 | 58.54 | 219,488 | -0.25(-0.43%) |
Jan 10, 2013 | 58.84 | 58.96 | 58.33 | 58.79 | 80,316 | +0.25(+0.42%) |
Jan 09, 2013 | 58.35 | 58.60 | 58.35 | 58.55 | 167,486 | +0.33(+0.56%) |
Jan 08, 2013 | 58.50 | 58.50 | 57.81 | 58.22 | 204,191 | -0.28(-0.48%) |
Jan 07, 2013 | 58.36 | 58.50 | 58.06 | 58.50 | 497,607 | -0.03(-0.06%) |
Jan 04, 2013 | 57.96 | 58.56 | 57.92 | 58.53 | 488,279 | +0.79(+1.36%) |
Jan 03, 2013 | 57.93 | 58.41 | 57.56 | 57.75 | 515,525 | -0.44(-0.76%) |
Jan 02, 2013 | 58.15 | 58.19 | 57.75 | 58.19 | 534,827 | +1.46(+2.58%) |
Dec 31, 2012 | 55.37 | 56.81 | 55.29 | 56.72 | 123,955 | +1.19(+2.15%) |
Dec 28, 2012 | 55.85 | 56.08 | 55.46 | 55.53 | 221,464 | -0.71(-1.27%) |
Dec 27, 2012 | 56.65 | 56.66 | 55.60 | 56.24 | 105,206 | -0.24(-0.42%) |
Dec 26, 2012 | 56.28 | 56.73 | 56.28 | 56.48 | 670,013 | +0.33(+0.58%) |
Dec 24, 2012 | 56.02 | 56.22 | 55.74 | 56.15 | 76,946 | +0.05(+0.09%) |
Dec 21, 2012 | 55.34 | 56.17 | 55.34 | 56.10 | 163,646 | -0.38(-0.68%) |
Dec 20, 2012 | 56.09 | 56.49 | 55.82 | 56.49 | 92,754 | +0.46(+0.82%) |
Dec 19, 2012 | 56.44 | 56.52 | 56.03 | 56.03 | 84,652 | -0.31(-0.55%) |
Dec 18, 2012 | 55.56 | 56.39 | 55.56 | 56.34 | 140,744 | +0.72(+1.30%) |
Dec 17, 2012 | 55.45 | 55.61 | 55.22 | 55.61 | 150,403 | +0.35(+0.63%) |
Dec 14, 2012 | 54.65 | 55.46 | 54.65 | 55.26 | 109,003 | +0.60(+1.10%) |
Dec 13, 2012 | 54.89 | 55.19 | 54.46 | 54.66 | 140,761 | -0.31(-0.56%) |
Dec 12, 2012 | 55.16 | 55.46 | 54.87 | 54.97 | 159,775 | +0.12(+0.22%) |
Dec 11, 2012 | 54.66 | 55.05 | 54.61 | 54.85 | 87,277 | +0.39(+0.72%) |
Dec 10, 2012 | 53.88 | 54.54 | 53.88 | 54.46 | 119,374 | +0.54(+1.01%) |
Dec 07, 2012 | 53.83 | 53.92 | 53.55 | 53.92 | 78,291 | +0.47(+0.88%) |
Dec 06, 2012 | 53.16 | 53.49 | 53.12 | 53.44 | 52,976 | +0.09(+0.17%) |
Dec 05, 2012 | 53.32 | 53.68 | 52.91 | 53.36 | 77,685 | -0.45(-0.85%) |
Dec 04, 2012 | 53.38 | 54.10 | 53.38 | 53.81 | 78,211 | -0.72(-1.31%) |
Nov 30, 2012 | 54.48 | 54.74 | 54.35 | 54.53 | 125,156 | +0.06(+0.10%) |
Nov 29, 2012 | 54.36 | 54.66 | 54.14 | 54.47 | 75,445 | +0.36(+0.66%) |
Nov 28, 2012 | 53.39 | 54.11 | 53.18 | 54.11 | 137,146 | +0.25(+0.47%) |
Nov 27, 2012 | 53.96 | 54.34 | 53.83 | 53.86 | 315,758 | -0.23(-0.42%) |
Nov 26, 2012 | 53.82 | 54.09 | 53.59 | 54.09 | 115,769 | -0.06(-0.11%) |
Nov 23, 2012 | 53.60 | 54.17 | 53.60 | 54.14 | 53,224 | +0.72(+1.35%) |
Nov 21, 2012 | 53.30 | 53.44 | 53.13 | 53.42 | 100,062 | +0.14(+0.26%) |
Nov 20, 2012 | 53.21 | 53.65 | 52.98 | 53.28 | 54,881 | -0.07(-0.14%) |
Nov 19, 2012 | 52.62 | 53.40 | 52.62 | 53.36 | 135,144 | +1.39(+2.67%) |
Nov 16, 2012 | 51.88 | 52.04 | 51.24 | 51.97 | 97,549 | +0.21(+0.41%) |
Nov 15, 2012 | 52.18 | 52.38 | 51.49 | 51.76 | 113,574 | -0.53(-1.01%) |
Nov 14, 2012 | 53.28 | 53.28 | 52.17 | 52.28 | 113,616 | -0.97(-1.82%) |
Nov 13, 2012 | 52.88 | 53.74 | 52.88 | 53.25 | 67,180 | -0.20(-0.36%) |
Nov 12, 2012 | 53.61 | 53.71 | 53.32 | 53.44 | 77,331 | -0.06(-0.11%) |
Nov 09, 2012 | 53.39 | 54.28 | 53.36 | 53.50 | 622,235 | -0.15(-0.27%) |
Nov 08, 2012 | 54.43 | 54.52 | 53.52 | 53.65 | 127,427 | -0.75(-1.37%) |
Nov 07, 2012 | 54.69 | 54.75 | 53.84 | 54.40 | 347,329 | -1.06(-1.92%) |
Nov 06, 2012 | 54.99 | 55.70 | 54.99 | 55.46 | 51,011 | +0.56(+1.02%) |
Nov 05, 2012 | 54.54 | 55.00 | 54.42 | 54.90 | 120,804 | +0.28(+0.52%) |
Nov 02, 2012 | 56.04 | 56.05 | 54.61 | 54.61 | 43,363 | -1.25(-2.24%) |
Nov 01, 2012 | 54.66 | 55.87 | 54.58 | 55.87 | 105,917 | +1.34(+2.46%) |
Oct 31, 2012 | 54.71 | 54.95 | 54.31 | 54.53 | 187,389 | -0.08(-0.15%) |
Oct 26, 2012 | 54.45 | 54.61 | 54.61 | 54.61 | 64,493 | +0.22(+0.40%) |
Oct 25, 2012 | 54.77 | 54.79 | 53.96 | 54.39 | 116,767 | +0.00(+0.00%) |
Oct 24, 2012 | 54.92 | 55.13 | 54.28 | 54.39 | 91,650 | -0.11(-0.21%) |
Oct 23, 2012 | 54.77 | 54.94 | 54.15 | 54.50 | 140,393 | -1.29(-2.32%) |
Oct 19, 2012 | 56.70 | 56.72 | 55.59 | 55.79 | 129,002 | -1.23(-2.15%) |
Oct 18, 2012 | 56.71 | 57.21 | 56.65 | 57.02 | 119,055 | +0.06(+0.10%) |
Oct 17, 2012 | 56.44 | 57.04 | 56.26 | 56.96 | 237,535 | +0.69(+1.23%) |
Oct 16, 2012 | 55.22 | 56.33 | 55.21 | 56.27 | 62,560 | +1.31(+2.39%) |
Oct 15, 2012 | 54.50 | 55.00 | 54.20 | 54.96 | 56,264 | +0.38(+0.69%) |
Oct 12, 2012 | 55.03 | 55.26 | 54.42 | 54.58 | 63,057 | -0.49(-0.89%) |
Oct 11, 2012 | 55.03 | 55.51 | 55.00 | 55.07 | 78,006 | +0.51(+0.94%) |
Oct 10, 2012 | 55.02 | 55.03 | 54.41 | 54.56 | 238,257 | -0.51(-0.93%) |
Oct 09, 2012 | 55.39 | 55.77 | 55.05 | 55.07 | 181,362 | -0.40(-0.72%) |
Oct 08, 2012 | 55.26 | 55.65 | 55.08 | 55.47 | 44,094 | -0.06(-0.12%) |
Oct 05, 2012 | 55.68 | 56.09 | 55.37 | 55.53 | 95,467 | +0.15(+0.28%) |
Oct 04, 2012 | 55.03 | 55.55 | 54.97 | 55.38 | 146,059 | +0.72(+1.32%) |
Oct 03, 2012 | 54.92 | 54.94 | 54.43 | 54.66 | 123,861 | -0.20(-0.37%) |
Oct 02, 2012 | 55.31 | 55.45 | 54.54 | 54.86 | 122,198 | -0.41(-0.74%) |
Oct 01, 2012 | 55.43 | 55.87 | 55.16 | 55.26 | 151,905 | +0.25(+0.46%) |
Sep 28, 2012 | 55.11 | 55.18 | 54.78 | 55.01 | 118,043 | -0.42(-0.76%) |
Sep 27, 2012 | 55.26 | 55.48 | 54.82 | 55.44 | 108,232 | +0.67(+1.23%) |
Sep 26, 2012 | 54.70 | 55.05 | 54.22 | 54.76 | 346,859 | -0.15(-0.28%) |
Sep 25, 2012 | 56.12 | 56.25 | 54.88 | 54.92 | 707,945 | -1.04(-1.86%) |
Sep 24, 2012 | 55.97 | 56.19 | 55.76 | 55.96 | 206,489 | -0.45(-0.80%) |
Sep 21, 2012 | 57.25 | 57.35 | 56.41 | 56.41 | 72,891 | -0.37(-0.66%) |
Sep 20, 2012 | 56.38 | 56.81 | 55.98 | 56.78 | 130,414 | -0.20(-0.35%) |
Sep 19, 2012 | 57.02 | 57.18 | 56.75 | 56.98 | 84,357 | +0.15(+0.27%) |
Sep 18, 2012 | 56.78 | 56.98 | 56.45 | 56.83 | 542,683 | -0.23(-0.41%) |
Sep 17, 2012 | 57.70 | 57.73 | 56.89 | 57.07 | 156,401 | -1.00(-1.71%) |
Sep 14, 2012 | 57.54 | 58.39 | 57.54 | 58.06 | 529,824 | +1.02(+1.79%) |
Sep 13, 2012 | 55.42 | 57.29 | 55.22 | 57.04 | 193,754 | +1.55(+2.80%) |
Sep 12, 2012 | 55.71 | 55.86 | 55.09 | 55.49 | 167,229 | -0.10(-0.17%) |
Sep 11, 2012 | 55.36 | 56.00 | 55.36 | 55.59 | 179,845 | +0.29(+0.53%) |
Sep 10, 2012 | 55.29 | 55.91 | 55.23 | 55.29 | 150,899 | -0.13(-0.23%) |
Sep 07, 2012 | 54.42 | 55.46 | 54.42 | 55.42 | 258,177 | +1.42(+2.62%) |
Sep 06, 2012 | 53.05 | 54.09 | 53.05 | 54.01 | 153,567 | +1.39(+2.64%) |
Sep 05, 2012 | 52.49 | 52.73 | 52.26 | 52.62 | 80,555 | +0.15(+0.28%) |