Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.95 | 56.05 | 55.57 | 55.80 | 19,495,648 | -0.07(-0.13%) |
Aug 29, 2013 | 56.75 | 56.75 | 55.85 | 55.87 | 17,345,466 | -1.01(-1.77%) |
Aug 28, 2013 | 55.88 | 56.98 | 55.88 | 56.88 | 27,681,016 | +1.29(+2.33%) |
Aug 27, 2013 | 55.46 | 56.02 | 55.43 | 55.59 | 21,803,718 | -0.17(-0.31%) |
Aug 26, 2013 | 56.02 | 56.15 | 55.59 | 55.76 | 16,626,379 | -0.28(-0.49%) |
Aug 23, 2013 | 55.80 | 56.14 | 55.55 | 56.03 | 14,379,481 | +0.35(+0.62%) |
Aug 22, 2013 | 55.43 | 55.97 | 55.35 | 55.69 | 15,923,960 | +0.36(+0.65%) |
Aug 21, 2013 | 55.67 | 55.93 | 55.31 | 55.33 | 19,889,310 | -0.26(-0.47%) |
Aug 20, 2013 | 55.78 | 56.26 | 55.59 | 55.59 | 25,777,380 | -0.06(-0.10%) |
Aug 19, 2013 | 56.23 | 56.26 | 55.56 | 55.65 | 18,326,218 | -0.63(-1.13%) |
Aug 16, 2013 | 56.35 | 56.66 | 56.14 | 56.28 | 18,552,978 | -0.16(-0.28%) |
Aug 15, 2013 | 56.76 | 56.90 | 56.38 | 56.44 | 17,583,612 | -0.51(-0.89%) |
Aug 14, 2013 | 57.20 | 57.29 | 56.92 | 56.95 | 15,297,911 | -0.29(-0.50%) |
Aug 13, 2013 | 57.53 | 57.57 | 57.07 | 57.24 | 17,013,202 | -0.31(-0.55%) |
Aug 12, 2013 | 57.90 | 57.90 | 57.42 | 57.55 | 15,788,846 | -0.53(-0.91%) |
Aug 09, 2013 | 58.39 | 58.49 | 57.90 | 58.08 | 14,788,265 | -0.28(-0.47%) |
Aug 08, 2013 | 58.45 | 58.48 | 58.04 | 58.36 | 18,132,368 | +0.28(+0.48%) |
Aug 07, 2013 | 57.98 | 58.21 | 57.95 | 58.08 | 12,839,152 | -0.08(-0.14%) |
Aug 06, 2013 | 58.07 | 58.44 | 58.04 | 58.16 | 17,873,602 | -0.08(-0.13%) |
Aug 05, 2013 | 58.13 | 58.35 | 57.87 | 58.24 | 19,856,630 | -0.23(-0.39%) |
Aug 02, 2013 | 58.79 | 58.84 | 58.08 | 58.47 | 22,665,300 | -0.50(-0.84%) |
Aug 01, 2013 | 58.94 | 59.20 | 58.02 | 58.96 | 36,353,268 | -0.65(-1.09%) |
Jul 31, 2013 | 59.73 | 60.15 | 59.37 | 59.61 | 22,488,586 | -0.04(-0.06%) |
Jul 30, 2013 | 59.91 | 59.98 | 59.43 | 59.65 | 16,467,212 | -0.14(-0.23%) |
Jul 29, 2013 | 60.09 | 60.10 | 59.52 | 59.79 | 13,910,055 | -0.48(-0.80%) |
Jul 26, 2013 | 60.26 | 60.32 | 59.67 | 60.27 | 15,291,327 | -0.11(-0.19%) |
Jul 25, 2013 | 60.21 | 60.60 | 60.04 | 60.39 | 15,821,439 | -0.01(-0.02%) |
Jul 24, 2013 | 60.60 | 60.60 | 60.04 | 60.40 | 12,931,914 | -0.13(-0.22%) |
Jul 23, 2013 | 60.32 | 60.72 | 60.30 | 60.53 | 11,602,547 | +0.24(+0.39%) |
Jul 22, 2013 | 60.48 | 60.51 | 60.27 | 60.30 | 14,994,536 | -0.22(-0.36%) |
Jul 19, 2013 | 60.21 | 60.56 | 60.03 | 60.51 | 22,702,434 | +0.50(+0.84%) |
Jul 18, 2013 | 59.64 | 60.30 | 59.59 | 60.01 | 16,599,574 | +0.59(+1.00%) |
Jul 17, 2013 | 59.49 | 59.60 | 59.22 | 59.42 | 14,774,315 | +0.10(+0.16%) |
Jul 16, 2013 | 59.26 | 59.43 | 58.99 | 59.33 | 17,949,852 | +0.03(+0.05%) |
Jul 15, 2013 | 59.26 | 59.45 | 59.19 | 59.29 | 12,985,257 | -0.10(-0.16%) |
Jul 12, 2013 | 59.29 | 59.42 | 58.96 | 59.39 | 17,884,810 | +0.08(+0.14%) |
Jul 11, 2013 | 59.64 | 59.65 | 59.16 | 59.31 | 25,458,002 | +0.29(+0.48%) |
Jul 10, 2013 | 59.31 | 59.38 | 58.74 | 59.02 | 19,617,308 | -0.33(-0.56%) |
Jul 09, 2013 | 58.91 | 59.41 | 58.66 | 59.35 | 20,353,246 | +0.69(+1.18%) |
Jul 08, 2013 | 58.47 | 58.84 | 58.44 | 58.66 | 19,019,712 | +0.43(+0.74%) |
Jul 05, 2013 | 57.93 | 58.25 | 57.60 | 58.23 | 14,025,377 | +0.56(+0.97%) |
Jul 03, 2013 | 57.63 | 57.78 | 57.32 | 57.67 | 8,933,075 | +0.03(+0.06%) |
Jul 02, 2013 | 57.46 | 57.93 | 57.30 | 57.63 | 19,377,380 | +0.22(+0.38%) |
Jul 01, 2013 | 57.47 | 57.95 | 57.20 | 57.42 | 20,731,500 | -0.03(-0.06%) |
Jun 28, 2013 | 57.13 | 57.70 | 56.95 | 57.45 | 36,161,772 | +0.20(+0.34%) |
Jun 27, 2013 | 57.38 | 57.65 | 57.25 | 57.25 | 19,421,928 | +0.15(+0.27%) |
Jun 26, 2013 | 56.86 | 57.21 | 56.42 | 57.10 | 22,720,880 | +0.44(+0.77%) |
Jun 25, 2013 | 56.96 | 56.99 | 56.26 | 56.66 | 24,835,718 | +0.40(+0.71%) |
Jun 24, 2013 | 56.56 | 56.87 | 55.97 | 56.26 | 27,762,608 | -0.64(-1.12%) |
Jun 21, 2013 | 57.07 | 57.32 | 56.50 | 56.90 | 40,111,112 | +0.27(+0.48%) |
Jun 20, 2013 | 57.38 | 57.56 | 56.46 | 56.62 | 33,156,506 | -1.24(-2.14%) |
Jun 19, 2013 | 58.36 | 58.67 | 57.86 | 57.86 | 22,315,072 | -0.59(-1.01%) |
Jun 18, 2013 | 58.09 | 58.54 | 58.03 | 58.45 | 16,793,424 | +0.27(+0.46%) |
Jun 17, 2013 | 57.84 | 58.35 | 57.72 | 58.19 | 18,918,698 | +0.59(+1.03%) |
Jun 14, 2013 | 57.96 | 58.05 | 57.41 | 57.60 | 19,121,564 | -0.48(-0.82%) |
Jun 13, 2013 | 56.99 | 58.31 | 56.98 | 58.07 | 21,234,090 | +1.01(+1.77%) |
Jun 12, 2013 | 57.95 | 58.07 | 56.97 | 57.06 | 17,086,386 | -0.46(-0.80%) |
Jun 11, 2013 | 57.47 | 57.88 | 57.37 | 57.52 | 16,889,630 | -0.42(-0.72%) |
Jun 10, 2013 | 58.45 | 58.46 | 57.78 | 57.94 | 16,313,126 | -0.21(-0.36%) |
Jun 07, 2013 | 57.79 | 58.18 | 57.54 | 58.15 | 19,670,584 | +0.78(+1.35%) |
Jun 06, 2013 | 56.88 | 57.37 | 56.59 | 57.37 | 24,208,954 | +0.37(+0.65%) |
Jun 05, 2013 | 57.66 | 57.94 | 56.98 | 57.00 | 20,268,768 | -0.72(-1.26%) |
Jun 04, 2013 | 57.98 | 58.17 | 57.37 | 57.73 | 19,629,314 | -0.43(-0.73%) |
Jun 03, 2013 | 57.56 | 58.19 | 57.53 | 58.16 | 22,300,844 | +0.63(+1.09%) |
May 31, 2013 | 58.47 | 58.73 | 57.52 | 57.53 | 28,189,498 | -1.03(-1.76%) |
May 30, 2013 | 58.48 | 58.93 | 58.24 | 58.56 | 15,309,886 | +0.01(+0.01%) |
May 29, 2013 | 58.35 | 58.76 | 58.24 | 58.55 | 18,185,202 | -0.19(-0.32%) |
May 28, 2013 | 59.10 | 59.25 | 58.35 | 58.74 | 23,902,134 | +0.54(+0.93%) |
May 24, 2013 | 58.10 | 58.35 | 57.86 | 58.20 | 20,086,160 | -0.17(-0.28%) |
May 23, 2013 | 58.22 | 58.73 | 58.09 | 58.36 | 24,119,198 | -0.25(-0.43%) |
May 22, 2013 | 59.03 | 59.45 | 58.38 | 58.62 | 30,280,688 | -0.39(-0.66%) |
May 21, 2013 | 58.92 | 59.41 | 58.74 | 59.01 | 19,690,904 | +0.18(+0.30%) |
May 20, 2013 | 58.25 | 58.94 | 58.16 | 58.83 | 19,528,288 | +0.48(+0.83%) |
May 17, 2013 | 57.91 | 58.42 | 57.56 | 58.35 | 20,011,056 | +0.67(+1.17%) |
May 16, 2013 | 57.74 | 58.05 | 57.54 | 57.67 | 16,465,582 | -0.34(-0.59%) |
May 15, 2013 | 57.63 | 58.07 | 57.49 | 58.02 | 16,357,002 | +0.72(+1.27%) |
May 13, 2013 | 57.10 | 57.32 | 56.86 | 57.29 | 15,431,455 | -0.03(-0.04%) |
May 10, 2013 | 57.78 | 57.83 | 57.09 | 57.32 | 17,262,704 | -0.57(-0.98%) |
May 09, 2013 | 57.95 | 58.22 | 57.67 | 57.88 | 21,661,630 | -0.03(-0.04%) |
May 08, 2013 | 57.50 | 58.00 | 57.48 | 57.91 | 21,596,416 | +0.35(+0.60%) |
May 07, 2013 | 57.23 | 57.56 | 56.93 | 57.56 | 17,557,970 | +0.36(+0.63%) |
May 06, 2013 | 56.99 | 57.39 | 56.79 | 57.20 | 16,807,094 | +0.35(+0.62%) |
May 03, 2013 | 56.20 | 56.95 | 55.97 | 56.85 | 20,645,728 | +0.88(+1.57%) |
May 02, 2013 | 55.56 | 56.10 | 55.41 | 55.97 | 17,943,038 | +0.71(+1.28%) |
May 01, 2013 | 55.90 | 56.10 | 55.24 | 55.26 | 18,398,352 | -0.93(-1.66%) |
Apr 30, 2013 | 55.73 | 56.20 | 55.42 | 56.20 | 23,087,988 | +0.49(+0.88%) |
Apr 29, 2013 | 55.73 | 56.09 | 55.58 | 55.70 | 17,570,472 | +0.13(+0.24%) |
Apr 26, 2013 | 55.45 | 55.74 | 55.48 | 55.57 | 17,092,728 | -0.04(-0.08%) |
Apr 25, 2013 | 56.13 | 56.14 | 55.35 | 55.61 | 25,857,570 | -0.86(-1.52%) |
Apr 24, 2013 | 56.49 | 56.76 | 56.42 | 56.47 | 20,631,742 | +0.08(+0.15%) |
Apr 23, 2013 | 55.82 | 56.51 | 55.53 | 56.39 | 24,652,440 | +0.76(+1.37%) |
Apr 22, 2013 | 55.32 | 55.77 | 55.12 | 55.63 | 17,835,212 | +0.40(+0.73%) |
Apr 19, 2013 | 55.11 | 55.25 | 54.58 | 55.22 | 29,127,876 | +0.52(+0.96%) |
Apr 18, 2013 | 54.48 | 54.99 | 54.17 | 54.70 | 23,325,246 | +0.34(+0.63%) |
Apr 17, 2013 | 54.44 | 54.55 | 53.69 | 54.36 | 27,461,756 | -0.33(-0.61%) |
Apr 16, 2013 | 55.06 | 55.08 | 54.36 | 54.69 | 23,086,468 | +0.08(+0.14%) |
Apr 15, 2013 | 55.75 | 55.99 | 54.48 | 54.62 | 31,082,672 | -1.58(-2.81%) |
Apr 12, 2013 | 56.13 | 56.32 | 55.83 | 56.20 | 18,221,254 | -0.15(-0.26%) |
Apr 11, 2013 | 56.17 | 56.37 | 55.72 | 56.34 | 23,721,778 | +0.34(+0.61%) |
Apr 10, 2013 | 55.85 | 56.30 | 55.70 | 56.00 | 23,477,036 | -0.06(-0.10%) |
Apr 09, 2013 | 56.01 | 56.42 | 55.94 | 56.06 | 17,031,440 | +0.11(+0.19%) |
Apr 08, 2013 | 56.27 | 56.27 | 55.67 | 55.95 | 17,441,314 | -0.26(-0.46%) |
Apr 05, 2013 | 55.96 | 56.33 | 55.82 | 56.21 | 20,225,008 | -0.48(-0.85%) |
Apr 04, 2013 | 56.90 | 57.04 | 56.34 | 56.69 | 18,341,202 | -0.10(-0.18%) |
Apr 03, 2013 | 57.24 | 57.36 | 56.75 | 56.79 | 19,316,060 | -0.41(-0.72%) |
Apr 02, 2013 | 57.21 | 57.41 | 57.01 | 57.20 | 15,822,815 | -0.12(-0.21%) |
Apr 01, 2013 | 56.92 | 57.46 | 56.82 | 57.32 | 14,910,639 | +0.42(+0.73%) |
Mar 28, 2013 | 57.24 | 57.45 | 56.83 | 56.90 | 27,693,204 | -0.30(-0.52%) |
Mar 27, 2013 | 56.56 | 57.30 | 56.50 | 57.20 | 19,558,362 | +0.28(+0.50%) |
Mar 26, 2013 | 56.46 | 57.02 | 56.43 | 56.92 | 19,525,040 | +0.70(+1.25%) |
Mar 25, 2013 | 56.52 | 56.77 | 55.99 | 56.21 | 20,429,348 | -0.17(-0.30%) |
Mar 22, 2013 | 55.82 | 56.39 | 55.77 | 56.39 | 17,081,334 | +0.71(+1.27%) |
Mar 21, 2013 | 55.65 | 55.97 | 55.51 | 55.68 | 21,296,432 | -0.29(-0.52%) |
Mar 20, 2013 | 56.17 | 56.33 | 55.76 | 55.97 | 17,924,482 | +0.03(+0.06%) |
Mar 19, 2013 | 56.13 | 56.26 | 55.58 | 55.94 | 18,983,434 | -0.12(-0.21%) |
Mar 18, 2013 | 56.04 | 56.45 | 55.92 | 56.06 | 18,296,078 | -0.38(-0.67%) |
Mar 15, 2013 | 56.33 | 56.59 | 56.07 | 56.44 | 46,313,168 | -0.29(-0.51%) |
Mar 14, 2013 | 56.46 | 56.78 | 56.46 | 56.73 | 21,815,652 | +0.36(+0.64%) |
Mar 13, 2013 | 56.21 | 56.52 | 56.09 | 56.37 | 16,690,667 | +0.06(+0.11%) |
Mar 12, 2013 | 56.49 | 56.78 | 56.21 | 56.30 | 18,164,178 | +0.00(+0.00%) |
Mar 11, 2013 | 56.21 | 56.55 | 55.91 | 56.30 | 19,723,288 | +0.12(+0.21%) |
Mar 08, 2013 | 56.21 | 56.35 | 55.79 | 56.18 | 18,846,684 | +0.16(+0.29%) |
Mar 07, 2013 | 56.60 | 56.68 | 56.00 | 56.02 | 20,435,938 | -0.54(-0.95%) |
Mar 06, 2013 | 56.58 | 56.80 | 56.23 | 56.56 | 20,957,808 | -0.03(-0.06%) |
Mar 05, 2013 | 56.51 | 56.93 | 56.38 | 56.59 | 20,701,284 | +0.42(+0.74%) |
Mar 04, 2013 | 56.28 | 56.36 | 55.86 | 56.17 | 17,411,368 | -0.30(-0.54%) |
Mar 01, 2013 | 56.25 | 56.63 | 56.15 | 56.47 | 17,898,446 | -0.08(-0.13%) |
Feb 28, 2013 | 56.32 | 56.71 | 56.22 | 56.55 | 23,050,550 | +0.01(+0.02%) |
Feb 27, 2013 | 55.89 | 56.61 | 55.77 | 56.54 | 17,729,386 | +0.64(+1.15%) |
Feb 26, 2013 | 55.89 | 56.19 | 55.42 | 55.89 | 23,870,014 | +0.51(+0.92%) |
Feb 25, 2013 | 56.76 | 56.95 | 55.38 | 55.38 | 24,234,268 | -0.95(-1.68%) |
Feb 22, 2013 | 56.21 | 56.38 | 55.83 | 56.33 | 16,248,110 | +0.39(+0.69%) |
Feb 21, 2013 | 56.07 | 56.21 | 55.80 | 55.94 | 17,323,842 | -0.24(-0.43%) |
Feb 20, 2013 | 56.29 | 56.72 | 56.14 | 56.18 | 22,070,390 | -0.22(-0.39%) |
Feb 19, 2013 | 55.91 | 56.46 | 55.81 | 56.40 | 19,254,734 | +0.61(+1.09%) |
Feb 15, 2013 | 55.93 | 55.96 | 55.44 | 55.80 | 24,858,428 | -0.10(-0.18%) |
Feb 14, 2013 | 55.79 | 56.08 | 55.61 | 55.90 | 20,964,710 | -0.09(-0.17%) |
Feb 13, 2013 | 55.86 | 56.06 | 55.72 | 55.99 | 14,158,286 | +0.13(+0.24%) |
Feb 12, 2013 | 55.73 | 55.96 | 55.52 | 55.86 | 15,443,061 | +0.11(+0.20%) |
Feb 11, 2013 | 55.79 | 55.89 | 55.55 | 55.75 | 13,879,447 | -0.21(-0.37%) |
Feb 08, 2013 | 55.89 | 56.08 | 55.64 | 55.96 | 18,072,048 | +0.23(+0.41%) |
Feb 07, 2013 | 56.33 | 56.34 | 55.32 | 55.73 | 21,320,016 | -0.61(-1.09%) |
Feb 06, 2013 | 56.08 | 56.40 | 54.33 | 56.34 | 18,755,538 | +0.40(+0.72%) |
Feb 04, 2013 | 56.10 | 56.23 | 55.74 | 55.94 | 21,271,098 | -0.56(-0.99%) |
Feb 01, 2013 | 56.75 | 56.79 | 56.07 | 56.50 | 25,024,202 | +0.04(+0.08%) |
Jan 31, 2013 | 56.91 | 57.23 | 56.31 | 56.45 | 25,485,662 | -0.44(-0.77%) |
Jan 30, 2013 | 57.21 | 57.55 | 56.71 | 56.89 | 24,935,186 | -0.68(-1.19%) |
Jan 29, 2013 | 57.23 | 57.68 | 57.23 | 57.58 | 18,648,244 | +0.41(+0.71%) |
Jan 28, 2013 | 57.52 | 57.52 | 56.96 | 57.17 | 18,515,026 | -0.39(-0.68%) |
Jan 25, 2013 | 57.46 | 57.60 | 57.18 | 57.56 | 17,677,756 | +0.24(+0.42%) |
Jan 24, 2013 | 57.02 | 57.55 | 56.94 | 57.32 | 17,689,794 | +0.41(+0.72%) |
Jan 23, 2013 | 56.79 | 57.02 | 56.74 | 56.91 | 17,381,214 | -0.14(-0.24%) |
Jan 22, 2013 | 56.64 | 57.06 | 56.60 | 57.05 | 18,960,618 | +0.08(+0.13%) |
Jan 18, 2013 | 56.53 | 56.99 | 56.37 | 56.97 | 27,407,760 | +0.38(+0.67%) |
Jan 17, 2013 | 56.32 | 57.06 | 56.22 | 56.60 | 21,357,320 | +0.46(+0.82%) |
Jan 16, 2013 | 55.95 | 56.15 | 55.89 | 56.14 | 15,371,031 | -0.04(-0.07%) |
Jan 15, 2013 | 55.96 | 56.23 | 55.85 | 56.18 | 14,654,464 | -0.03(-0.06%) |
Jan 14, 2013 | 56.13 | 56.32 | 56.05 | 56.21 | 15,310,004 | -0.02(-0.03%) |
Jan 11, 2013 | 55.83 | 56.29 | 55.76 | 56.23 | 18,560,698 | +0.32(+0.57%) |
Jan 10, 2013 | 55.69 | 56.15 | 55.45 | 55.91 | 20,876,630 | +0.60(+1.09%) |
Jan 09, 2013 | 55.47 | 55.56 | 55.06 | 55.31 | 17,358,556 | -0.21(-0.38%) |
Jan 08, 2013 | 55.10 | 55.52 | 54.77 | 55.52 | 22,675,638 | +0.35(+0.63%) |
Jan 07, 2013 | 55.41 | 55.53 | 54.95 | 55.17 | 18,805,168 | -0.65(-1.16%) |
Jan 04, 2013 | 55.53 | 55.90 | 55.45 | 55.82 | 18,213,602 | +0.26(+0.46%) |
Jan 03, 2013 | 55.51 | 55.78 | 55.32 | 55.56 | 21,145,808 | -0.10(-0.18%) |
Jan 02, 2013 | 55.07 | 55.67 | 54.20 | 55.66 | 25,730,052 | +1.46(+2.70%) |
Dec 31, 2012 | 53.36 | 54.28 | 53.15 | 54.20 | 31,455,328 | +0.80(+1.50%) |
Dec 28, 2012 | 54.03 | 54.14 | 53.38 | 53.40 | 21,290,940 | -1.10(-2.03%) |
Dec 27, 2012 | 54.62 | 54.74 | 53.81 | 54.50 | 22,723,194 | -0.13(-0.24%) |
Dec 26, 2012 | 54.72 | 55.02 | 54.32 | 54.63 | 17,112,618 | +0.09(+0.17%) |
Dec 24, 2012 | 54.67 | 54.79 | 54.46 | 54.54 | 10,175,973 | -0.19(-0.36%) |
Dec 21, 2012 | 55.00 | 55.59 | 54.60 | 54.73 | 52,695,264 | -1.04(-1.87%) |
Dec 20, 2012 | 55.46 | 55.81 | 55.21 | 55.78 | 25,163,286 | +0.28(+0.51%) |
Dec 19, 2012 | 56.18 | 56.23 | 55.46 | 55.49 | 24,052,144 | -0.71(-1.25%) |
Dec 18, 2012 | 55.69 | 56.31 | 55.57 | 56.20 | 24,536,772 | +0.43(+0.78%) |
Dec 17, 2012 | 55.44 | 55.81 | 55.28 | 55.76 | 24,977,924 | +0.50(+0.90%) |
Dec 14, 2012 | 55.22 | 55.50 | 55.17 | 55.27 | 21,297,210 | -0.31(-0.56%) |
Dec 13, 2012 | 55.95 | 56.13 | 55.39 | 55.58 | 19,585,994 | -0.55(-0.97%) |
Dec 12, 2012 | 55.90 | 56.70 | 55.79 | 56.13 | 23,474,212 | +0.29(+0.52%) |
Dec 11, 2012 | 55.60 | 56.15 | 55.47 | 55.84 | 20,135,940 | +0.36(+0.66%) |
Dec 10, 2012 | 55.58 | 55.81 | 55.37 | 55.48 | 18,406,024 | -0.12(-0.21%) |
Dec 07, 2012 | 55.32 | 55.62 | 55.07 | 55.59 | 16,907,700 | +0.38(+0.68%) |
Dec 06, 2012 | 55.07 | 55.26 | 54.74 | 55.22 | 19,246,846 | +0.17(+0.31%) |
Dec 05, 2012 | 54.76 | 55.38 | 54.65 | 55.05 | 20,268,090 | +0.34(+0.62%) |
Dec 04, 2012 | 54.83 | 55.20 | 54.71 | 54.71 | 19,092,242 | -0.60(-1.08%) |
Nov 30, 2012 | 55.26 | 55.47 | 55.11 | 55.31 | 24,739,616 | +0.01(+0.02%) |
Nov 29, 2012 | 55.45 | 55.65 | 54.99 | 55.29 | 18,453,422 | +0.01(+0.02%) |
Nov 28, 2012 | 54.30 | 55.34 | 54.14 | 55.28 | 25,435,056 | +0.47(+0.86%) |
Nov 27, 2012 | 55.47 | 55.56 | 54.74 | 54.81 | 18,871,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.42 | 55.61 | 55.24 | 55.61 | 26,173,972 | -0.30(-0.53%) |
Nov 23, 2012 | 55.37 | 55.90 | 55.22 | 55.90 | 19,014,278 | +0.68(+1.23%) |
Nov 21, 2012 | 55.10 | 55.23 | 54.89 | 55.22 | 22,166,608 | +0.32(+0.58%) |
Nov 20, 2012 | 54.91 | 55.14 | 54.45 | 54.90 | 16,396,028 | -0.11(-0.19%) |
Nov 19, 2012 | 54.84 | 55.34 | 54.64 | 55.01 | 20,575,976 | +0.77(+1.41%) |
Nov 16, 2012 | 54.05 | 54.41 | 53.37 | 54.25 | 27,739,324 | +0.19(+0.36%) |
Nov 15, 2012 | 54.02 | 54.31 | 53.57 | 54.05 | 21,964,342 | +0.04(+0.08%) |
Nov 14, 2012 | 54.43 | 54.66 | 53.89 | 54.01 | 23,146,980 | -0.25(-0.46%) |
Nov 13, 2012 | 54.43 | 55.21 | 54.24 | 54.26 | 19,540,078 | -0.53(-0.97%) |
Nov 12, 2012 | 54.76 | 55.02 | 54.56 | 54.79 | 14,349,987 | +0.07(+0.13%) |
Nov 09, 2012 | 54.35 | 55.18 | 54.35 | 54.72 | 21,366,516 | +0.09(+0.16%) |
Nov 08, 2012 | 55.39 | 55.48 | 54.61 | 54.63 | 21,902,210 | -0.70(-1.26%) |
Nov 07, 2012 | 56.62 | 56.62 | 55.03 | 55.33 | 30,922,896 | -1.79(-3.14%) |
Nov 06, 2012 | 56.60 | 57.40 | 56.51 | 57.13 | 19,286,498 | +0.61(+1.08%) |
Nov 05, 2012 | 56.15 | 56.63 | 55.93 | 56.51 | 17,996,974 | +0.22(+0.40%) |
Nov 02, 2012 | 57.22 | 57.33 | 56.16 | 56.29 | 20,438,486 | -0.83(-1.45%) |
Nov 01, 2012 | 56.28 | 57.16 | 56.25 | 57.12 | 25,301,384 | +0.27(+0.47%) |
Oct 31, 2012 | 56.76 | 57.00 | 56.19 | 56.85 | 23,811,996 | +0.34(+0.61%) |
Oct 26, 2012 | 56.47 | 56.51 | 56.51 | 56.51 | 18,575,272 | +0.12(+0.21%) |
Oct 25, 2012 | 56.51 | 56.62 | 55.92 | 56.39 | 16,657,522 | +0.34(+0.61%) |
Oct 24, 2012 | 56.41 | 56.51 | 55.98 | 56.05 | 18,173,428 | -0.19(-0.33%) |
Oct 23, 2012 | 56.83 | 56.98 | 56.13 | 56.23 | 22,588,434 | -1.23(-2.14%) |
Oct 19, 2012 | 58.35 | 58.41 | 57.21 | 57.46 | 25,545,982 | -0.83(-1.42%) |
Oct 18, 2012 | 57.97 | 58.35 | 57.97 | 58.29 | 18,948,290 | +0.06(+0.10%) |
Oct 17, 2012 | 57.76 | 58.33 | 57.75 | 58.24 | 17,253,972 | +0.63(+1.09%) |
Oct 16, 2012 | 57.30 | 57.67 | 57.24 | 57.61 | 14,544,285 | +0.54(+0.95%) |
Oct 15, 2012 | 56.96 | 57.18 | 56.46 | 57.06 | 17,081,216 | +0.30(+0.53%) |
Oct 12, 2012 | 57.06 | 57.19 | 56.44 | 56.76 | 15,946,969 | -0.09(-0.15%) |
Oct 11, 2012 | 57.10 | 57.29 | 56.85 | 56.85 | 15,700,982 | +0.09(+0.15%) |
Oct 10, 2012 | 57.24 | 57.38 | 56.54 | 56.76 | 24,588,824 | -0.69(-1.19%) |
Oct 09, 2012 | 57.89 | 58.22 | 57.44 | 57.45 | 22,129,070 | -0.34(-0.59%) |
Oct 08, 2012 | 57.46 | 57.91 | 57.39 | 57.79 | 14,056,451 | +0.08(+0.14%) |
Oct 05, 2012 | 57.74 | 57.99 | 57.51 | 57.71 | 15,860,486 | +0.21(+0.36%) |
Oct 04, 2012 | 57.42 | 57.71 | 57.31 | 57.51 | 18,453,740 | +0.32(+0.57%) |
Oct 03, 2012 | 57.15 | 57.25 | 56.85 | 57.18 | 16,562,374 | -0.01(-0.02%) |
Oct 02, 2012 | 57.44 | 57.48 | 56.92 | 57.19 | 14,683,233 | -0.05(-0.09%) |
Oct 01, 2012 | 57.24 | 57.68 | 57.12 | 57.24 | 16,587,809 | +0.22(+0.38%) |
Sep 28, 2012 | 57.04 | 57.15 | 56.70 | 57.03 | 20,059,278 | -0.22(-0.38%) |
Sep 27, 2012 | 57.26 | 57.52 | 56.86 | 57.24 | 17,051,890 | +0.36(+0.62%) |
Sep 26, 2012 | 57.19 | 57.39 | 56.81 | 56.89 | 18,629,054 | -0.32(-0.56%) |
Sep 25, 2012 | 57.44 | 57.72 | 57.08 | 57.21 | 22,507,460 | -0.09(-0.15%) |
Sep 24, 2012 | 56.94 | 57.50 | 56.93 | 57.29 | 17,679,584 | -0.02(-0.04%) |
Sep 21, 2012 | 57.39 | 57.51 | 57.14 | 57.32 | 31,444,780 | +0.25(+0.44%) |
Sep 20, 2012 | 56.21 | 57.18 | 56.18 | 57.07 | 19,624,886 | +0.59(+1.05%) |
Sep 19, 2012 | 57.04 | 57.21 | 56.48 | 56.48 | 26,143,104 | -0.67(-1.18%) |
Sep 18, 2012 | 57.01 | 57.51 | 56.99 | 57.15 | 17,560,158 | -0.16(-0.28%) |
Sep 17, 2012 | 57.32 | 57.68 | 57.09 | 57.31 | 19,073,440 | -0.24(-0.42%) |
Sep 14, 2012 | 57.06 | 57.62 | 56.90 | 57.56 | 34,303,312 | +0.67(+1.17%) |
Sep 13, 2012 | 55.94 | 57.09 | 55.77 | 56.89 | 31,867,054 | +1.05(+1.88%) |
Sep 12, 2012 | 55.89 | 56.06 | 55.75 | 55.84 | 16,009,230 | -0.04(-0.08%) |
Sep 11, 2012 | 55.97 | 56.09 | 55.84 | 55.88 | 14,993,267 | +0.09(+0.16%) |
Sep 10, 2012 | 56.01 | 56.12 | 55.75 | 55.80 | 17,240,426 | -0.27(-0.49%) |
Sep 07, 2012 | 55.67 | 56.12 | 55.67 | 56.07 | 25,059,072 | +0.58(+1.05%) |
Sep 06, 2012 | 54.81 | 55.65 | 54.78 | 55.49 | 25,199,362 | +1.04(+1.90%) |
Sep 05, 2012 | 54.57 | 54.66 | 54.29 | 54.46 | 16,217,831 | +0.13(+0.24%) |