Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.24 | 59.67 | 58.89 | 59.13 | 22,671,250 | -0.04(-0.06%) |
Jul 30, 2013 | 59.43 | 59.50 | 58.95 | 59.17 | 16,600,966 | -0.14(-0.23%) |
Jul 29, 2013 | 59.61 | 59.62 | 59.04 | 59.31 | 14,023,039 | -0.48(-0.80%) |
Jul 26, 2013 | 59.77 | 59.83 | 59.19 | 59.79 | 15,415,530 | -0.11(-0.19%) |
Jul 25, 2013 | 59.72 | 60.11 | 59.55 | 59.90 | 15,949,948 | -0.01(-0.02%) |
Jul 24, 2013 | 60.11 | 60.11 | 59.55 | 59.91 | 13,036,953 | -0.13(-0.22%) |
Jul 23, 2013 | 59.83 | 60.23 | 59.82 | 60.05 | 11,696,788 | +0.23(+0.39%) |
Jul 22, 2013 | 59.99 | 60.03 | 59.78 | 59.81 | 15,116,329 | -0.21(-0.36%) |
Jul 19, 2013 | 59.72 | 60.08 | 59.55 | 60.03 | 22,886,834 | +0.50(+0.84%) |
Jul 18, 2013 | 59.16 | 59.82 | 59.11 | 59.53 | 16,734,404 | +0.59(+1.00%) |
Jul 17, 2013 | 59.01 | 59.12 | 58.75 | 58.94 | 14,894,319 | +0.09(+0.16%) |
Jul 16, 2013 | 58.78 | 58.95 | 58.51 | 58.85 | 18,095,648 | +0.03(+0.05%) |
Jul 15, 2013 | 58.78 | 58.97 | 58.71 | 58.82 | 13,090,729 | -0.09(-0.16%) |
Jul 12, 2013 | 58.82 | 58.94 | 58.48 | 58.91 | 18,030,078 | +0.08(+0.14%) |
Jul 11, 2013 | 59.16 | 59.17 | 58.68 | 58.83 | 25,664,782 | +0.28(+0.48%) |
Jul 10, 2013 | 58.83 | 58.90 | 58.26 | 58.54 | 19,776,650 | -0.33(-0.56%) |
Jul 09, 2013 | 58.43 | 58.94 | 58.18 | 58.87 | 20,518,564 | +0.69(+1.18%) |
Jul 08, 2013 | 58.00 | 58.36 | 57.96 | 58.18 | 19,174,198 | +0.43(+0.74%) |
Jul 05, 2013 | 57.46 | 57.78 | 57.14 | 57.76 | 14,139,298 | +0.56(+0.97%) |
Jul 03, 2013 | 57.16 | 57.31 | 56.85 | 57.20 | 9,005,634 | +0.03(+0.06%) |
Jul 02, 2013 | 57.00 | 57.46 | 56.84 | 57.17 | 19,534,772 | +0.21(+0.38%) |
Jul 01, 2013 | 57.01 | 57.48 | 56.74 | 56.95 | 20,899,890 | -0.03(-0.06%) |
Jun 28, 2013 | 56.67 | 57.24 | 56.49 | 56.99 | 36,455,496 | +0.20(+0.34%) |
Jun 27, 2013 | 56.92 | 57.19 | 56.78 | 56.79 | 19,579,682 | +0.15(+0.27%) |
Jun 26, 2013 | 56.40 | 56.75 | 55.96 | 56.64 | 22,905,430 | +0.44(+0.77%) |
Jun 25, 2013 | 56.50 | 56.53 | 55.81 | 56.20 | 25,037,446 | +0.40(+0.71%) |
Jun 24, 2013 | 56.10 | 56.41 | 55.52 | 55.81 | 27,988,110 | -0.63(-1.12%) |
Jun 21, 2013 | 56.61 | 56.85 | 56.04 | 56.44 | 40,436,912 | +0.27(+0.48%) |
Jun 20, 2013 | 56.92 | 57.09 | 56.00 | 56.17 | 33,425,818 | -1.23(-2.14%) |
Jun 19, 2013 | 57.89 | 58.20 | 57.40 | 57.40 | 22,496,324 | -0.59(-1.01%) |
Jun 18, 2013 | 57.62 | 58.06 | 57.56 | 57.98 | 16,929,828 | +0.26(+0.46%) |
Jun 17, 2013 | 57.38 | 57.88 | 57.25 | 57.72 | 19,072,364 | +0.59(+1.03%) |
Jun 14, 2013 | 57.50 | 57.59 | 56.95 | 57.13 | 19,276,878 | -0.47(-0.82%) |
Jun 13, 2013 | 56.53 | 57.84 | 56.52 | 57.60 | 21,406,562 | +1.00(+1.77%) |
Jun 12, 2013 | 57.48 | 57.60 | 56.51 | 56.60 | 17,225,170 | -0.45(-0.80%) |
Jun 11, 2013 | 57.01 | 57.42 | 56.91 | 57.06 | 17,026,816 | -0.42(-0.72%) |
Jun 10, 2013 | 57.98 | 57.99 | 57.31 | 57.47 | 16,445,628 | -0.21(-0.36%) |
Jun 07, 2013 | 57.33 | 57.71 | 57.07 | 57.68 | 19,830,356 | +0.77(+1.35%) |
Jun 06, 2013 | 56.42 | 56.91 | 56.13 | 56.91 | 24,405,590 | +0.37(+0.65%) |
Jun 05, 2013 | 57.19 | 57.47 | 56.52 | 56.54 | 20,433,400 | -0.72(-1.26%) |
Jun 04, 2013 | 57.51 | 57.71 | 56.90 | 57.26 | 19,788,752 | -0.42(-0.73%) |
Jun 03, 2013 | 57.10 | 57.72 | 57.07 | 57.69 | 22,481,982 | +0.62(+1.09%) |
May 31, 2013 | 58.00 | 58.26 | 57.06 | 57.06 | 28,418,466 | -1.02(-1.76%) |
May 30, 2013 | 58.01 | 58.46 | 57.77 | 58.08 | 15,434,240 | +0.01(+0.01%) |
May 29, 2013 | 57.88 | 58.29 | 57.77 | 58.08 | 18,332,910 | -0.19(-0.32%) |
May 28, 2013 | 58.62 | 58.77 | 57.88 | 58.27 | 24,096,278 | +0.54(+0.93%) |
May 24, 2013 | 57.64 | 57.88 | 57.40 | 57.73 | 20,249,308 | -0.16(-0.28%) |
May 23, 2013 | 57.75 | 58.25 | 57.62 | 57.89 | 24,315,106 | -0.25(-0.43%) |
May 22, 2013 | 58.55 | 58.97 | 57.91 | 58.15 | 30,526,642 | -0.38(-0.66%) |
May 21, 2013 | 58.45 | 58.93 | 58.27 | 58.53 | 19,850,842 | +0.18(+0.30%) |
May 20, 2013 | 57.78 | 58.46 | 57.69 | 58.36 | 19,686,906 | +0.48(+0.83%) |
May 17, 2013 | 57.44 | 57.95 | 57.10 | 57.88 | 20,173,596 | +0.67(+1.17%) |
May 16, 2013 | 57.27 | 57.58 | 57.08 | 57.21 | 16,599,323 | -0.34(-0.59%) |
May 15, 2013 | 57.17 | 57.60 | 57.02 | 57.55 | 16,489,861 | +0.72(+1.27%) |
May 13, 2013 | 56.64 | 56.85 | 56.41 | 56.83 | 15,556,797 | -0.03(-0.04%) |
May 10, 2013 | 57.31 | 57.36 | 56.63 | 56.85 | 17,402,920 | -0.56(-0.98%) |
May 09, 2013 | 57.48 | 57.75 | 57.20 | 57.42 | 21,837,576 | -0.03(-0.04%) |
May 08, 2013 | 57.03 | 57.53 | 57.02 | 57.44 | 21,771,830 | +0.34(+0.60%) |
May 07, 2013 | 56.76 | 57.10 | 56.47 | 57.10 | 17,700,582 | +0.36(+0.63%) |
May 06, 2013 | 56.53 | 56.93 | 56.33 | 56.74 | 16,943,610 | +0.35(+0.62%) |
May 03, 2013 | 55.75 | 56.49 | 55.52 | 56.39 | 20,813,420 | +0.87(+1.57%) |
May 02, 2013 | 55.11 | 55.65 | 54.96 | 55.52 | 18,088,778 | +0.70(+1.28%) |
May 01, 2013 | 55.45 | 55.65 | 54.80 | 54.82 | 18,547,792 | -0.93(-1.66%) |
Apr 30, 2013 | 55.29 | 55.74 | 54.97 | 55.74 | 23,275,518 | +0.49(+0.88%) |
Apr 29, 2013 | 55.29 | 55.64 | 55.13 | 55.25 | 17,713,186 | +0.13(+0.24%) |
Apr 26, 2013 | 55.00 | 55.29 | 55.04 | 55.12 | 17,231,562 | -0.04(-0.08%) |
Apr 25, 2013 | 55.68 | 55.69 | 54.90 | 55.17 | 26,067,596 | -0.85(-1.52%) |
Apr 24, 2013 | 56.03 | 56.31 | 55.97 | 56.02 | 20,799,322 | +0.08(+0.15%) |
Apr 23, 2013 | 55.37 | 56.05 | 55.09 | 55.94 | 24,852,678 | +0.76(+1.37%) |
Apr 22, 2013 | 54.88 | 55.32 | 54.67 | 55.18 | 17,980,076 | +0.40(+0.73%) |
Apr 19, 2013 | 54.67 | 54.80 | 54.14 | 54.78 | 29,364,466 | +0.52(+0.96%) |
Apr 18, 2013 | 54.05 | 54.55 | 53.73 | 54.26 | 23,514,704 | +0.34(+0.63%) |
Apr 17, 2013 | 54.00 | 54.11 | 53.26 | 53.92 | 27,684,812 | -0.33(-0.61%) |
Apr 16, 2013 | 54.62 | 54.64 | 53.92 | 54.25 | 23,273,986 | +0.08(+0.14%) |
Apr 15, 2013 | 55.30 | 55.54 | 54.04 | 54.18 | 31,335,138 | -1.57(-2.81%) |
Apr 12, 2013 | 55.67 | 55.87 | 55.38 | 55.74 | 18,369,254 | -0.14(-0.26%) |
Apr 11, 2013 | 55.72 | 55.92 | 55.27 | 55.89 | 23,914,456 | +0.34(+0.61%) |
Apr 10, 2013 | 55.40 | 55.85 | 55.25 | 55.55 | 23,667,726 | -0.06(-0.10%) |
Apr 09, 2013 | 55.56 | 55.96 | 55.49 | 55.61 | 17,169,776 | +0.11(+0.19%) |
Apr 08, 2013 | 55.82 | 55.82 | 55.22 | 55.50 | 17,582,980 | -0.26(-0.46%) |
Apr 05, 2013 | 55.50 | 55.88 | 55.37 | 55.76 | 20,389,284 | -0.48(-0.85%) |
Apr 04, 2013 | 56.44 | 56.58 | 55.89 | 56.23 | 18,490,178 | -0.10(-0.18%) |
Apr 03, 2013 | 56.78 | 56.90 | 56.29 | 56.33 | 19,472,954 | -0.41(-0.72%) |
Apr 02, 2013 | 56.75 | 56.95 | 56.55 | 56.74 | 15,951,334 | -0.12(-0.21%) |
Apr 01, 2013 | 56.46 | 56.99 | 56.36 | 56.86 | 15,031,750 | +0.41(+0.73%) |
Mar 28, 2013 | 56.78 | 56.99 | 56.37 | 56.44 | 27,918,140 | -0.29(-0.52%) |
Mar 27, 2013 | 56.10 | 56.84 | 56.04 | 56.74 | 19,717,224 | +0.28(+0.50%) |
Mar 26, 2013 | 56.01 | 56.56 | 55.97 | 56.46 | 19,683,630 | +0.70(+1.25%) |
Mar 25, 2013 | 56.06 | 56.31 | 55.54 | 55.76 | 20,595,284 | -0.17(-0.30%) |
Mar 22, 2013 | 55.37 | 55.93 | 55.32 | 55.93 | 17,220,074 | +0.70(+1.27%) |
Mar 21, 2013 | 55.20 | 55.52 | 55.06 | 55.23 | 21,469,410 | -0.29(-0.52%) |
Mar 20, 2013 | 55.72 | 55.88 | 55.31 | 55.52 | 18,070,072 | +0.03(+0.06%) |
Mar 19, 2013 | 55.68 | 55.81 | 55.14 | 55.49 | 19,137,626 | -0.12(-0.21%) |
Mar 18, 2013 | 55.59 | 55.99 | 55.47 | 55.61 | 18,444,688 | -0.38(-0.67%) |
Mar 15, 2013 | 55.87 | 56.13 | 55.62 | 55.98 | 46,689,344 | -0.29(-0.51%) |
Mar 14, 2013 | 56.01 | 56.32 | 56.01 | 56.27 | 21,992,848 | +0.36(+0.64%) |
Mar 13, 2013 | 55.76 | 56.06 | 55.64 | 55.91 | 16,826,236 | +0.06(+0.11%) |
Mar 12, 2013 | 56.03 | 56.32 | 55.76 | 55.85 | 18,311,716 | +0.00(+0.00%) |
Mar 11, 2013 | 55.76 | 56.09 | 55.46 | 55.85 | 19,883,490 | +0.12(+0.21%) |
Mar 08, 2013 | 55.76 | 55.89 | 55.34 | 55.73 | 18,999,766 | +0.16(+0.29%) |
Mar 07, 2013 | 56.14 | 56.23 | 55.55 | 55.57 | 20,601,928 | -0.53(-0.95%) |
Mar 06, 2013 | 56.13 | 56.34 | 55.78 | 56.10 | 21,128,036 | -0.03(-0.06%) |
Mar 05, 2013 | 56.05 | 56.47 | 55.93 | 56.13 | 20,869,428 | +0.41(+0.74%) |
Mar 04, 2013 | 55.83 | 55.91 | 55.41 | 55.72 | 17,552,792 | -0.30(-0.54%) |
Mar 01, 2013 | 55.79 | 56.18 | 55.70 | 56.02 | 18,043,826 | -0.08(-0.13%) |
Feb 28, 2013 | 55.86 | 56.26 | 55.77 | 56.09 | 23,237,778 | +0.01(+0.02%) |
Feb 27, 2013 | 55.44 | 56.16 | 55.32 | 56.08 | 17,873,392 | +0.64(+1.15%) |
Feb 26, 2013 | 55.44 | 55.74 | 54.97 | 55.44 | 24,063,896 | +0.51(+0.92%) |
Feb 25, 2013 | 56.30 | 56.50 | 54.93 | 54.93 | 24,431,108 | -0.94(-1.68%) |
Feb 22, 2013 | 55.76 | 55.92 | 55.38 | 55.87 | 16,380,084 | +0.38(+0.69%) |
Feb 21, 2013 | 55.62 | 55.76 | 55.35 | 55.49 | 17,464,552 | -0.24(-0.43%) |
Feb 20, 2013 | 55.84 | 56.26 | 55.69 | 55.73 | 22,249,654 | -0.22(-0.39%) |
Feb 19, 2013 | 55.46 | 56.01 | 55.36 | 55.95 | 19,411,128 | +0.60(+1.09%) |
Feb 15, 2013 | 55.48 | 55.50 | 55.00 | 55.35 | 25,060,338 | -0.10(-0.18%) |
Feb 14, 2013 | 55.34 | 55.63 | 55.16 | 55.45 | 21,134,994 | -0.09(-0.17%) |
Feb 13, 2013 | 55.41 | 55.61 | 55.27 | 55.54 | 14,273,285 | +0.13(+0.24%) |
Feb 12, 2013 | 55.28 | 55.51 | 55.07 | 55.41 | 15,568,496 | +0.11(+0.20%) |
Feb 11, 2013 | 55.34 | 55.44 | 55.10 | 55.30 | 13,992,182 | -0.21(-0.37%) |
Feb 08, 2013 | 55.44 | 55.62 | 55.19 | 55.50 | 18,218,836 | +0.23(+0.41%) |
Feb 07, 2013 | 55.88 | 55.89 | 54.88 | 55.28 | 21,493,186 | -0.61(-1.09%) |
Feb 06, 2013 | 55.63 | 55.95 | 53.89 | 55.89 | 18,907,878 | +0.40(+0.72%) |
Feb 04, 2013 | 55.65 | 55.78 | 55.30 | 55.49 | 21,443,870 | -0.55(-0.99%) |
Feb 01, 2013 | 56.29 | 56.33 | 55.62 | 56.04 | 25,227,460 | +0.04(+0.08%) |
Jan 31, 2013 | 56.45 | 56.77 | 55.86 | 56.00 | 25,692,666 | -0.44(-0.77%) |
Jan 30, 2013 | 56.75 | 57.09 | 56.25 | 56.43 | 25,137,720 | -0.68(-1.19%) |
Jan 29, 2013 | 56.77 | 57.22 | 56.76 | 57.11 | 18,799,712 | +0.40(+0.71%) |
Jan 28, 2013 | 57.06 | 57.06 | 56.50 | 56.71 | 18,665,414 | -0.39(-0.68%) |
Jan 25, 2013 | 56.99 | 57.14 | 56.72 | 57.09 | 17,821,342 | +0.24(+0.42%) |
Jan 24, 2013 | 56.57 | 57.09 | 56.48 | 56.86 | 17,833,478 | +0.40(+0.72%) |
Jan 23, 2013 | 56.33 | 56.57 | 56.28 | 56.45 | 17,522,392 | -0.14(-0.24%) |
Jan 22, 2013 | 56.19 | 56.60 | 56.15 | 56.59 | 19,114,624 | +0.07(+0.13%) |
Jan 18, 2013 | 56.07 | 56.53 | 55.91 | 56.52 | 27,630,376 | +0.37(+0.67%) |
Jan 17, 2013 | 55.87 | 56.60 | 55.77 | 56.14 | 21,530,794 | +0.45(+0.82%) |
Jan 16, 2013 | 55.49 | 55.69 | 55.44 | 55.69 | 15,495,881 | -0.04(-0.07%) |
Jan 15, 2013 | 55.51 | 55.77 | 55.40 | 55.73 | 14,773,494 | -0.03(-0.06%) |
Jan 14, 2013 | 55.68 | 55.86 | 55.59 | 55.76 | 15,434,358 | -0.02(-0.03%) |
Jan 11, 2013 | 55.38 | 55.84 | 55.31 | 55.77 | 18,711,456 | +0.32(+0.57%) |
Jan 10, 2013 | 55.24 | 55.69 | 55.00 | 55.46 | 21,046,200 | +0.60(+1.09%) |
Jan 09, 2013 | 55.02 | 55.11 | 54.62 | 54.86 | 17,499,548 | -0.21(-0.38%) |
Jan 08, 2013 | 54.66 | 55.07 | 54.33 | 55.07 | 22,859,818 | +0.34(+0.63%) |
Jan 07, 2013 | 54.97 | 55.08 | 54.51 | 54.73 | 18,957,910 | -0.64(-1.16%) |
Jan 04, 2013 | 55.08 | 55.45 | 55.00 | 55.37 | 18,361,542 | +0.26(+0.46%) |
Jan 03, 2013 | 55.06 | 55.33 | 54.87 | 55.12 | 21,317,564 | -0.10(-0.18%) |
Jan 02, 2013 | 54.62 | 55.22 | 53.76 | 55.21 | 25,939,042 | +1.45(+2.70%) |
Dec 31, 2012 | 52.93 | 53.84 | 52.72 | 53.76 | 31,710,820 | +0.80(+1.50%) |
Dec 28, 2012 | 53.59 | 53.71 | 52.95 | 52.97 | 21,463,872 | -1.10(-2.03%) |
Dec 27, 2012 | 54.18 | 54.30 | 53.37 | 54.06 | 22,907,762 | -0.13(-0.24%) |
Dec 26, 2012 | 54.28 | 54.57 | 53.88 | 54.19 | 17,251,614 | +0.09(+0.17%) |
Dec 24, 2012 | 54.23 | 54.35 | 54.03 | 54.10 | 10,258,626 | -0.19(-0.36%) |
Dec 21, 2012 | 54.56 | 55.15 | 54.16 | 54.29 | 53,123,276 | -1.03(-1.87%) |
Dec 20, 2012 | 55.01 | 55.36 | 54.76 | 55.33 | 25,367,672 | +0.28(+0.51%) |
Dec 19, 2012 | 55.73 | 55.77 | 55.01 | 55.04 | 24,247,506 | -0.70(-1.25%) |
Dec 18, 2012 | 55.24 | 55.86 | 55.12 | 55.74 | 24,736,070 | +0.43(+0.78%) |
Dec 17, 2012 | 55.00 | 55.36 | 54.84 | 55.31 | 25,180,806 | +0.49(+0.90%) |
Dec 14, 2012 | 54.77 | 55.05 | 54.72 | 54.82 | 21,470,194 | -0.31(-0.56%) |
Dec 13, 2012 | 55.49 | 55.68 | 54.94 | 55.13 | 19,745,080 | -0.54(-0.97%) |
Dec 12, 2012 | 55.45 | 56.25 | 55.34 | 55.68 | 23,664,878 | +0.29(+0.52%) |
Dec 11, 2012 | 55.15 | 55.70 | 55.02 | 55.39 | 20,299,492 | +0.36(+0.66%) |
Dec 10, 2012 | 55.13 | 55.36 | 54.92 | 55.03 | 18,555,524 | -0.12(-0.21%) |
Dec 07, 2012 | 54.88 | 55.17 | 54.63 | 55.15 | 17,045,032 | +0.37(+0.68%) |
Dec 06, 2012 | 54.62 | 54.81 | 54.30 | 54.77 | 19,403,178 | +0.17(+0.31%) |
Dec 05, 2012 | 54.32 | 54.94 | 54.21 | 54.60 | 20,432,716 | +0.34(+0.62%) |
Dec 04, 2012 | 54.39 | 54.75 | 54.27 | 54.27 | 19,247,316 | -0.59(-1.08%) |
Nov 30, 2012 | 54.82 | 55.02 | 54.66 | 54.86 | 24,940,562 | +0.01(+0.02%) |
Nov 29, 2012 | 55.00 | 55.20 | 54.54 | 54.85 | 18,603,308 | +0.01(+0.02%) |
Nov 28, 2012 | 53.86 | 54.89 | 53.70 | 54.84 | 25,641,650 | +0.47(+0.86%) |
Nov 27, 2012 | 55.02 | 55.11 | 54.30 | 54.37 | 19,025,112 | -0.79(-1.43%) |
Nov 26, 2012 | 54.97 | 55.16 | 54.79 | 55.16 | 26,386,568 | -0.29(-0.53%) |
Nov 23, 2012 | 54.93 | 55.45 | 54.78 | 55.45 | 19,168,720 | +0.67(+1.23%) |
Nov 21, 2012 | 54.65 | 54.79 | 54.45 | 54.78 | 22,346,656 | +0.32(+0.58%) |
Nov 20, 2012 | 54.47 | 54.70 | 54.01 | 54.46 | 16,529,203 | -0.11(-0.19%) |
Nov 19, 2012 | 54.40 | 54.90 | 54.20 | 54.57 | 20,743,102 | +0.76(+1.41%) |
Nov 16, 2012 | 53.62 | 53.97 | 52.94 | 53.81 | 27,964,634 | +0.19(+0.36%) |
Nov 15, 2012 | 53.58 | 53.88 | 53.14 | 53.62 | 22,142,744 | +0.04(+0.08%) |
Nov 14, 2012 | 53.99 | 54.22 | 53.45 | 53.57 | 23,334,988 | -0.25(-0.46%) |
Nov 13, 2012 | 53.99 | 54.77 | 53.80 | 53.82 | 19,698,790 | -0.53(-0.97%) |
Nov 12, 2012 | 54.32 | 54.58 | 54.12 | 54.35 | 14,466,543 | +0.07(+0.13%) |
Nov 09, 2012 | 53.91 | 54.74 | 53.91 | 54.28 | 21,540,064 | +0.09(+0.16%) |
Nov 08, 2012 | 54.94 | 55.04 | 54.17 | 54.19 | 22,080,108 | -0.69(-1.26%) |
Nov 07, 2012 | 56.17 | 56.17 | 54.59 | 54.88 | 31,174,064 | -1.78(-3.14%) |
Nov 06, 2012 | 56.14 | 56.94 | 56.06 | 56.67 | 19,443,152 | +0.61(+1.08%) |
Nov 05, 2012 | 55.69 | 56.17 | 55.48 | 56.06 | 18,143,154 | +0.22(+0.40%) |
Nov 02, 2012 | 56.76 | 56.87 | 55.71 | 55.84 | 20,604,496 | -0.82(-1.45%) |
Nov 01, 2012 | 55.82 | 56.70 | 55.79 | 56.66 | 25,506,894 | +0.27(+0.47%) |
Oct 31, 2012 | 56.31 | 56.54 | 55.74 | 56.39 | 24,005,408 | +0.34(+0.61%) |
Oct 26, 2012 | 56.02 | 56.05 | 56.05 | 56.05 | 18,726,150 | +0.12(+0.21%) |
Oct 25, 2012 | 56.06 | 56.16 | 55.47 | 55.94 | 16,792,822 | +0.34(+0.61%) |
Oct 24, 2012 | 55.95 | 56.05 | 55.53 | 55.59 | 18,321,042 | -0.19(-0.33%) |
Oct 23, 2012 | 56.37 | 56.52 | 55.68 | 55.78 | 22,771,908 | -1.22(-2.14%) |
Oct 19, 2012 | 57.88 | 57.94 | 56.75 | 57.00 | 25,753,480 | -0.82(-1.42%) |
Oct 18, 2012 | 57.51 | 57.88 | 57.51 | 57.82 | 19,102,198 | +0.06(+0.10%) |
Oct 17, 2012 | 57.29 | 57.86 | 57.28 | 57.77 | 17,394,116 | +0.62(+1.09%) |
Oct 16, 2012 | 56.84 | 57.20 | 56.78 | 57.14 | 14,662,420 | +0.54(+0.95%) |
Oct 15, 2012 | 56.50 | 56.71 | 56.00 | 56.60 | 17,219,956 | +0.30(+0.53%) |
Oct 12, 2012 | 56.60 | 56.73 | 55.98 | 56.31 | 16,076,498 | -0.09(-0.15%) |
Oct 11, 2012 | 56.64 | 56.83 | 56.39 | 56.39 | 15,828,513 | +0.09(+0.15%) |
Oct 10, 2012 | 56.78 | 56.92 | 56.08 | 56.31 | 24,788,546 | -0.68(-1.19%) |
Oct 09, 2012 | 57.42 | 57.75 | 56.97 | 56.99 | 22,308,814 | -0.34(-0.59%) |
Oct 08, 2012 | 57.00 | 57.44 | 56.93 | 57.33 | 14,170,624 | +0.08(+0.14%) |
Oct 05, 2012 | 57.27 | 57.52 | 57.05 | 57.25 | 15,989,313 | +0.20(+0.36%) |
Oct 04, 2012 | 56.96 | 57.24 | 56.85 | 57.04 | 18,603,630 | +0.32(+0.57%) |
Oct 03, 2012 | 56.69 | 56.79 | 56.39 | 56.72 | 16,696,902 | -0.01(-0.02%) |
Oct 02, 2012 | 56.98 | 57.02 | 56.46 | 56.73 | 14,802,497 | -0.05(-0.09%) |
Oct 01, 2012 | 56.78 | 57.22 | 56.66 | 56.78 | 16,722,543 | +0.22(+0.38%) |
Sep 28, 2012 | 56.58 | 56.69 | 56.24 | 56.57 | 20,222,210 | -0.22(-0.38%) |
Sep 27, 2012 | 56.80 | 57.06 | 56.41 | 56.78 | 17,190,394 | +0.35(+0.62%) |
Sep 26, 2012 | 56.73 | 56.93 | 56.35 | 56.43 | 18,780,368 | -0.32(-0.56%) |
Sep 25, 2012 | 56.97 | 57.26 | 56.62 | 56.75 | 22,690,276 | -0.09(-0.15%) |
Sep 24, 2012 | 56.48 | 57.04 | 56.47 | 56.83 | 17,823,188 | -0.02(-0.04%) |
Sep 21, 2012 | 56.92 | 57.05 | 56.68 | 56.86 | 31,700,190 | +0.25(+0.44%) |
Sep 20, 2012 | 55.76 | 56.71 | 55.72 | 56.61 | 19,784,288 | +0.59(+1.05%) |
Sep 19, 2012 | 56.58 | 56.75 | 56.02 | 56.02 | 26,355,452 | -0.67(-1.18%) |
Sep 18, 2012 | 56.55 | 57.04 | 56.54 | 56.69 | 17,702,790 | -0.16(-0.28%) |
Sep 17, 2012 | 56.86 | 57.22 | 56.63 | 56.85 | 19,228,364 | -0.24(-0.42%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.44 | 57.09 | 34,581,940 | +0.66(+1.17%) |
Sep 13, 2012 | 55.49 | 56.63 | 55.32 | 56.43 | 32,125,894 | +1.04(+1.88%) |
Sep 12, 2012 | 55.44 | 55.61 | 55.30 | 55.39 | 16,139,264 | -0.04(-0.08%) |
Sep 11, 2012 | 55.51 | 55.64 | 55.39 | 55.43 | 15,115,049 | +0.09(+0.16%) |
Sep 10, 2012 | 55.56 | 55.67 | 55.30 | 55.35 | 17,380,460 | -0.27(-0.49%) |
Sep 07, 2012 | 55.22 | 55.67 | 55.22 | 55.62 | 25,262,612 | +0.58(+1.04%) |
Sep 06, 2012 | 54.36 | 55.21 | 54.34 | 55.04 | 25,404,042 | +1.03(+1.90%) |
Sep 05, 2012 | 54.14 | 54.22 | 53.85 | 54.02 | 16,349,560 | +0.13(+0.24%) |
Sep 04, 2012 | 54.02 | 54.10 | 53.52 | 53.89 | 17,141,530 | -0.11(-0.21%) |
Aug 31, 2012 | 54.19 | 54.34 | 53.90 | 54.00 | 22,928,834 | +0.06(+0.11%) |
Aug 30, 2012 | 54.05 | 54.27 | 53.83 | 53.94 | 14,414,053 | -0.43(-0.80%) |
Aug 29, 2012 | 54.48 | 54.55 | 54.27 | 54.37 | 13,543,488 | +0.10(+0.18%) |
Aug 27, 2012 | 54.48 | 54.55 | 54.19 | 54.27 | 13,341,044 | -0.19(-0.35%) |
Aug 24, 2012 | 53.91 | 54.62 | 53.77 | 54.46 | 15,782,499 | +0.46(+0.85%) |
Aug 23, 2012 | 54.30 | 54.30 | 53.80 | 54.01 | 15,625,261 | -0.26(-0.48%) |
Aug 22, 2012 | 53.94 | 54.38 | 53.83 | 54.27 | 16,426,154 | +0.17(+0.31%) |
Aug 21, 2012 | 54.52 | 54.69 | 53.97 | 54.10 | 17,406,944 | -0.30(-0.56%) |
Aug 20, 2012 | 54.48 | 54.57 | 54.20 | 54.40 | 14,248,943 | -0.28(-0.51%) |
Aug 17, 2012 | 54.98 | 54.99 | 54.53 | 54.68 | 18,070,802 | -0.17(-0.30%) |
Aug 16, 2012 | 54.55 | 54.97 | 54.41 | 54.85 | 18,286,830 | +0.41(+0.76%) |
Aug 15, 2012 | 54.55 | 54.85 | 54.38 | 54.43 | 13,758,143 | -0.12(-0.23%) |
Aug 14, 2012 | 54.54 | 54.83 | 54.37 | 54.56 | 14,025,862 | +0.04(+0.07%) |
Aug 13, 2012 | 54.49 | 54.58 | 54.29 | 54.52 | 14,091,243 | -0.19(-0.34%) |
Aug 10, 2012 | 54.23 | 54.73 | 53.91 | 54.70 | 18,025,704 | +0.15(+0.27%) |
Aug 09, 2012 | 54.33 | 54.73 | 54.13 | 54.56 | 19,745,882 | +0.30(+0.56%) |
Aug 08, 2012 | 53.93 | 54.39 | 53.88 | 54.25 | 20,932,512 | +0.22(+0.41%) |
Aug 07, 2012 | 54.01 | 54.08 | 53.88 | 54.03 | 20,176,930 | +0.29(+0.54%) |
Aug 06, 2012 | 53.80 | 54.01 | 53.69 | 53.74 | 15,664,044 | -0.06(-0.11%) |
Aug 03, 2012 | 53.51 | 54.01 | 53.34 | 53.80 | 22,753,458 | +1.03(+1.94%) |
Aug 02, 2012 | 52.91 | 53.31 | 52.54 | 52.78 | 23,643,284 | -0.63(-1.19%) |