Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 72.20 | 72.67 | 71.19 | 71.48 | 0 | -1.02(-1.41%) |
Aug 29, 2013 | 72.37 | 73.67 | 71.89 | 72.50 | 111,038 | +0.20(+0.28%) |
Aug 28, 2013 | 72.56 | 73.38 | 71.49 | 72.30 | 0 | -0.27(-0.37%) |
Aug 27, 2013 | 73.37 | 73.37 | 72.15 | 72.57 | 186,271 | -1.07(-1.45%) |
Aug 26, 2013 | 73.07 | 73.96 | 70.26 | 73.64 | 0 | +0.77(+1.06%) |
Aug 23, 2013 | 74.08 | 74.93 | 70.97 | 72.87 | 0 | -1.13(-1.53%) |
Aug 22, 2013 | 72.93 | 74.09 | 72.93 | 74.00 | 111,211 | +1.17(+1.61%) |
Aug 21, 2013 | 72.74 | 73.37 | 72.25 | 72.83 | 0 | -0.01(-0.01%) |
Aug 20, 2013 | 72.14 | 73.32 | 71.80 | 72.84 | 500,394 | +0.81(+1.12%) |
Aug 19, 2013 | 71.02 | 72.36 | 70.24 | 72.03 | 334,655 | +1.22(+1.72%) |
Aug 16, 2013 | 70.48 | 71.19 | 70.42 | 70.81 | 0 | -0.19(-0.27%) |
Aug 15, 2013 | 70.86 | 71.54 | 70.14 | 71.00 | 292,511 | -0.47(-0.66%) |
Aug 14, 2013 | 71.32 | 71.90 | 71.32 | 71.47 | 150,970 | -0.23(-0.32%) |
Aug 13, 2013 | 72.20 | 72.25 | 71.35 | 71.70 | 65,342 | -0.25(-0.35%) |
Aug 12, 2013 | 71.93 | 72.75 | 71.83 | 71.95 | 64,881 | -0.75(-1.03%) |
Aug 09, 2013 | 71.13 | 73.01 | 71.13 | 72.70 | 141,394 | +1.35(+1.89%) |
Aug 08, 2013 | 71.39 | 71.69 | 70.91 | 71.35 | 98,696 | +0.35(+0.49%) |
Aug 07, 2013 | 71.51 | 71.81 | 70.77 | 71.00 | 145,045 | -0.52(-0.73%) |
Aug 06, 2013 | 72.30 | 72.41 | 71.25 | 71.52 | 144,784 | -0.71(-0.98%) |
Aug 05, 2013 | 72.83 | 73.49 | 72.00 | 72.23 | 141,965 | -0.96(-1.31%) |
Aug 02, 2013 | 73.50 | 74.12 | 72.59 | 73.19 | 399,584 | -0.31(-0.42%) |
Aug 01, 2013 | 70.64 | 85.00 | 70.05 | 73.50 | 658,850 | +1.81(+2.52%) |
Jul 31, 2013 | 69.99 | 72.32 | 69.99 | 71.69 | 0 | +1.64(+2.34%) |
Jul 30, 2013 | 70.04 | 70.72 | 69.54 | 70.05 | 0 | -0.02(-0.03%) |
Jul 29, 2013 | 70.62 | 70.87 | 69.49 | 70.07 | 0 | -0.85(-1.20%) |
Jul 26, 2013 | 70.86 | 71.25 | 70.11 | 70.92 | 0 | -0.23(-0.32%) |
Jul 25, 2013 | 70.51 | 71.31 | 69.82 | 71.15 | 0 | +0.61(+0.86%) |
Jul 24, 2013 | 70.03 | 71.26 | 70.03 | 70.54 | 0 | +0.37(+0.52%) |
Jul 23, 2013 | 69.23 | 71.13 | 69.00 | 70.17 | 0 | +1.19(+1.72%) |
Jul 22, 2013 | 68.09 | 69.28 | 67.62 | 68.99 | 0 | +0.46(+0.67%) |
Jul 19, 2013 | 69.25 | 71.19 | 67.72 | 68.53 | 0 | -6.06(-8.12%) |
Jul 18, 2013 | 73.45 | 74.98 | 73.45 | 74.59 | 136,197 | +1.19(+1.62%) |
Jul 17, 2013 | 73.99 | 74.60 | 73.33 | 73.40 | 109,090 | -0.36(-0.49%) |
Jul 16, 2013 | 72.96 | 74.00 | 72.60 | 73.76 | 0 | +0.65(+0.89%) |
Jul 15, 2013 | 73.31 | 74.15 | 72.80 | 73.11 | 0 | -0.36(-0.49%) |
Jul 12, 2013 | 75.00 | 75.00 | 73.11 | 73.47 | 0 | -1.50(-2.00%) |
Jul 11, 2013 | 76.31 | 76.31 | 74.50 | 74.97 | 0 | -0.93(-1.23%) |
Jul 10, 2013 | 75.70 | 76.00 | 75.35 | 75.90 | 0 | +0.29(+0.38%) |
Jul 09, 2013 | 75.05 | 76.00 | 74.69 | 75.61 | 0 | +0.72(+0.96%) |
Jul 08, 2013 | 74.77 | 75.11 | 74.45 | 74.89 | 161,759 | +0.19(+0.25%) |
Jul 05, 2013 | 75.20 | 75.20 | 74.14 | 74.70 | 0 | +0.52(+0.70%) |
Jul 03, 2013 | 73.63 | 74.37 | 73.05 | 74.18 | 0 | +0.42(+0.57%) |
Jul 02, 2013 | 72.97 | 73.94 | 72.97 | 73.76 | 0 | +0.56(+0.77%) |
Jul 01, 2013 | 72.42 | 73.66 | 72.10 | 73.20 | 0 | +1.14(+1.58%) |
Jun 28, 2013 | 72.65 | 73.10 | 72.04 | 72.06 | 130,136 | -0.86(-1.18%) |
Jun 27, 2013 | 72.43 | 73.07 | 71.35 | 72.92 | 0 | +0.69(+0.96%) |
Jun 26, 2013 | 73.62 | 73.65 | 71.78 | 72.23 | 0 | -1.02(-1.39%) |
Jun 25, 2013 | 73.77 | 73.97 | 72.87 | 73.25 | 0 | -0.06(-0.08%) |
Jun 24, 2013 | 73.05 | 73.70 | 72.76 | 73.31 | 0 | -0.39(-0.53%) |
Jun 21, 2013 | 73.88 | 74.62 | 73.22 | 73.70 | 123,876 | +0.18(+0.24%) |
Jun 20, 2013 | 72.73 | 73.73 | 71.76 | 73.52 | 0 | -0.32(-0.43%) |
Jun 19, 2013 | 74.37 | 74.53 | 73.75 | 73.84 | 0 | -0.33(-0.44%) |
Jun 18, 2013 | 73.91 | 74.46 | 73.61 | 74.17 | 0 | +0.14(+0.19%) |
Jun 17, 2013 | 73.29 | 74.78 | 73.29 | 74.03 | 97,594 | +0.53(+0.72%) |
Jun 14, 2013 | 75.37 | 76.21 | 72.85 | 73.50 | 0 | -2.20(-2.91%) |
Jun 13, 2013 | 73.50 | 76.64 | 73.25 | 75.70 | 317,196 | +2.01(+2.73%) |
Jun 12, 2013 | 73.95 | 74.88 | 73.25 | 73.69 | 159,125 | -0.12(-0.16%) |
Jun 11, 2013 | 71.70 | 74.05 | 71.08 | 73.81 | 211,471 | +1.12(+1.54%) |
Jun 10, 2013 | 72.24 | 72.75 | 71.43 | 72.69 | 0 | +0.93(+1.30%) |
Jun 07, 2013 | 67.78 | 72.00 | 67.56 | 71.76 | 0 | +4.37(+6.48%) |
Jun 06, 2013 | 67.82 | 69.16 | 66.78 | 67.39 | 156,344 | -0.50(-0.74%) |
Jun 05, 2013 | 69.57 | 70.02 | 67.87 | 67.89 | 0 | -1.91(-2.74%) |
Jun 04, 2013 | 71.50 | 71.50 | 69.22 | 69.80 | 0 | -1.48(-2.08%) |
Jun 03, 2013 | 71.26 | 71.78 | 71.00 | 71.28 | 159,492 | -0.11(-0.15%) |
May 31, 2013 | 70.65 | 71.88 | 70.47 | 71.39 | 108,487 | +0.28(+0.39%) |
May 30, 2013 | 71.14 | 71.50 | 70.60 | 71.11 | 85,872 | +0.16(+0.23%) |
May 29, 2013 | 71.80 | 71.99 | 70.67 | 70.95 | 72,219 | -0.84(-1.17%) |
May 28, 2013 | 71.46 | 71.88 | 70.42 | 71.79 | 113,163 | +1.11(+1.57%) |
May 24, 2013 | 68.69 | 70.86 | 68.69 | 70.68 | 0 | +1.80(+2.61%) |
May 23, 2013 | 67.81 | 69.01 | 67.53 | 68.88 | 0 | +0.72(+1.06%) |
May 22, 2013 | 68.74 | 69.50 | 67.77 | 68.16 | 0 | -0.38(-0.55%) |
May 21, 2013 | 68.83 | 69.04 | 68.07 | 68.54 | 0 | -0.08(-0.12%) |
May 20, 2013 | 67.43 | 69.66 | 67.10 | 68.62 | 0 | +1.08(+1.60%) |
May 17, 2013 | 67.24 | 67.57 | 66.89 | 67.54 | 0 | +0.41(+0.61%) |
May 16, 2013 | 66.88 | 67.79 | 66.70 | 67.13 | 44,378 | -0.01(-0.01%) |
May 15, 2013 | 67.17 | 67.67 | 66.89 | 67.14 | 0 | +0.17(+0.25%) |
May 13, 2013 | 67.33 | 67.53 | 66.79 | 66.97 | 0 | -0.28(-0.42%) |
May 10, 2013 | 66.39 | 67.71 | 66.39 | 67.25 | 0 | +1.15(+1.74%) |
May 09, 2013 | 68.01 | 68.12 | 65.72 | 66.10 | 0 | -2.73(-3.97%) |
May 08, 2013 | 61.01 | 71.29 | 61.01 | 68.83 | 0 | +7.73(+12.65%) |
May 07, 2013 | 60.82 | 61.20 | 60.41 | 61.10 | 0 | -0.01(-0.02%) |
May 06, 2013 | 61.26 | 61.74 | 60.57 | 61.11 | 0 | -0.20(-0.33%) |
May 03, 2013 | 60.97 | 61.59 | 60.28 | 61.31 | 0 | +1.03(+1.71%) |
May 02, 2013 | 59.58 | 60.42 | 59.58 | 60.28 | 0 | +0.88(+1.48%) |
May 01, 2013 | 59.89 | 59.89 | 59.01 | 59.40 | 130,651 | -0.85(-1.41%) |
Apr 30, 2013 | 59.92 | 60.63 | 59.46 | 60.25 | 0 | +0.20(+0.33%) |
Apr 29, 2013 | 60.19 | 60.19 | 59.46 | 60.05 | 58,342 | +0.05(+0.08%) |
Apr 26, 2013 | 59.96 | 60.05 | 59.49 | 60.00 | 51,087 | +0.00(+0.00%) |
Apr 25, 2013 | 60.07 | 60.59 | 59.74 | 60.00 | 0 | -0.05(-0.07%) |
Apr 24, 2013 | 61.20 | 61.74 | 59.84 | 60.05 | 0 | -1.02(-1.66%) |
Apr 23, 2013 | 61.10 | 61.13 | 53.01 | 61.06 | 158,892 | +0.71(+1.18%) |
Apr 22, 2013 | 60.60 | 60.60 | 59.45 | 60.35 | 59,395 | +0.09(+0.15%) |
Apr 19, 2013 | 59.34 | 60.36 | 58.97 | 60.26 | 79,706 | +1.02(+1.73%) |
Apr 18, 2013 | 59.44 | 59.91 | 58.48 | 59.23 | 59,374 | -0.02(-0.03%) |
Apr 17, 2013 | 59.50 | 59.92 | 58.54 | 59.25 | 145,260 | -0.56(-0.94%) |
Apr 16, 2013 | 59.65 | 60.00 | 59.03 | 59.81 | 64,165 | +0.55(+0.92%) |
Apr 15, 2013 | 59.80 | 60.51 | 58.86 | 59.27 | 159,540 | -0.83(-1.37%) |
Apr 12, 2013 | 59.25 | 60.51 | 59.25 | 60.09 | 58,083 | +0.55(+0.92%) |
Apr 11, 2013 | 59.60 | 59.94 | 59.30 | 59.54 | 47,175 | -0.11(-0.18%) |
Apr 10, 2013 | 58.65 | 59.89 | 58.60 | 59.65 | 100,543 | +1.04(+1.77%) |
Apr 09, 2013 | 58.71 | 59.10 | 58.39 | 58.61 | 59,082 | -0.11(-0.19%) |
Apr 08, 2013 | 59.05 | 59.05 | 58.18 | 58.72 | 80,440 | -0.05(-0.09%) |
Apr 05, 2013 | 58.21 | 59.25 | 58.21 | 58.77 | 92,806 | -0.29(-0.49%) |
Apr 04, 2013 | 58.31 | 59.25 | 57.33 | 59.06 | 308,789 | +0.72(+1.23%) |
Apr 03, 2013 | 58.95 | 59.26 | 58.30 | 58.34 | 44,293 | -0.36(-0.61%) |
Apr 02, 2013 | 59.40 | 59.68 | 58.40 | 58.70 | 52,565 | -0.34(-0.58%) |
Apr 01, 2013 | 58.95 | 59.27 | 58.06 | 59.04 | 38,490 | +0.09(+0.15%) |
Mar 28, 2013 | 59.73 | 59.73 | 58.88 | 58.95 | 108,478 | -0.62(-1.04%) |
Mar 27, 2013 | 58.91 | 59.87 | 58.48 | 59.57 | 35,150 | +0.22(+0.37%) |
Mar 26, 2013 | 59.17 | 59.91 | 58.68 | 59.35 | 45,407 | +0.59(+1.00%) |
Mar 25, 2013 | 59.57 | 59.57 | 58.31 | 58.76 | 72,569 | -0.52(-0.88%) |
Mar 22, 2013 | 59.22 | 59.56 | 58.90 | 59.28 | 55,704 | +0.40(+0.68%) |
Mar 21, 2013 | 58.44 | 59.36 | 58.44 | 58.88 | 59,006 | +0.09(+0.15%) |
Mar 20, 2013 | 59.04 | 59.61 | 58.35 | 58.79 | 195,246 | -0.10(-0.17%) |
Mar 19, 2013 | 58.87 | 59.64 | 58.62 | 58.89 | 43,972 | +0.04(+0.07%) |
Mar 18, 2013 | 58.85 | 59.12 | 58.56 | 58.85 | 88,986 | -0.11(-0.19%) |
Mar 15, 2013 | 59.81 | 59.81 | 58.95 | 58.96 | 84,331 | -0.71(-1.19%) |
Mar 14, 2013 | 59.52 | 59.79 | 59.13 | 59.67 | 66,577 | +0.37(+0.62%) |
Mar 13, 2013 | 59.15 | 59.56 | 58.68 | 59.30 | 33,182 | +0.16(+0.27%) |
Mar 12, 2013 | 59.56 | 60.66 | 59.14 | 59.14 | 106,330 | -0.63(-1.05%) |
Mar 11, 2013 | 59.46 | 60.00 | 59.02 | 59.77 | 78,675 | +0.02(+0.03%) |
Mar 08, 2013 | 58.73 | 59.93 | 58.66 | 59.75 | 105,267 | +1.24(+2.12%) |
Mar 07, 2013 | 58.26 | 58.95 | 57.63 | 58.51 | 112,307 | +1.11(+1.93%) |
Mar 06, 2013 | 58.03 | 58.38 | 57.18 | 57.40 | 44,695 | -0.40(-0.69%) |
Mar 05, 2013 | 56.85 | 58.08 | 56.77 | 57.80 | 56,873 | +0.96(+1.69%) |
Mar 04, 2013 | 57.43 | 57.65 | 56.48 | 56.84 | 47,595 | -0.86(-1.49%) |
Mar 01, 2013 | 56.32 | 57.81 | 56.29 | 57.70 | 63,745 | +0.94(+1.66%) |
Feb 28, 2013 | 56.14 | 57.24 | 56.14 | 56.76 | 90,858 | +0.69(+1.23%) |
Feb 27, 2013 | 56.16 | 56.73 | 56.02 | 56.07 | 32,220 | -0.19(-0.34%) |
Feb 26, 2013 | 56.68 | 56.95 | 56.25 | 56.26 | 60,625 | -0.33(-0.58%) |
Feb 25, 2013 | 56.84 | 57.30 | 56.59 | 56.59 | 123,490 | -0.10(-0.18%) |
Feb 22, 2013 | 57.55 | 57.69 | 56.42 | 56.69 | 52,457 | -0.44(-0.77%) |
Feb 21, 2013 | 56.68 | 57.62 | 56.11 | 57.13 | 91,513 | +0.43(+0.76%) |
Feb 20, 2013 | 57.33 | 57.37 | 56.31 | 56.70 | 169,349 | -0.57(-1.00%) |
Feb 19, 2013 | 58.79 | 58.91 | 57.00 | 57.27 | 151,225 | -1.62(-2.75%) |
Feb 15, 2013 | 59.78 | 59.78 | 58.85 | 58.89 | 101,901 | -0.56(-0.94%) |
Feb 14, 2013 | 60.93 | 60.93 | 59.33 | 59.45 | 58,064 | -1.45(-2.38%) |
Feb 13, 2013 | 61.03 | 61.25 | 60.62 | 60.90 | 38,686 | -0.09(-0.15%) |
Feb 12, 2013 | 61.40 | 61.61 | 60.78 | 60.99 | 32,251 | -0.23(-0.38%) |
Feb 11, 2013 | 61.42 | 61.74 | 60.79 | 61.22 | 50,473 | -0.11(-0.18%) |
Feb 08, 2013 | 61.89 | 62.05 | 61.04 | 61.33 | 50,972 | -0.35(-0.57%) |
Feb 07, 2013 | 61.54 | 61.80 | 61.06 | 61.68 | 167,288 | -0.08(-0.12%) |
Feb 06, 2013 | 61.40 | 62.00 | 61.07 | 61.76 | 105,559 | +1.52(+2.51%) |
Feb 04, 2013 | 60.90 | 61.17 | 59.40 | 60.24 | 141,053 | -0.92(-1.50%) |
Feb 01, 2013 | 60.80 | 61.44 | 60.80 | 61.16 | 40,889 | +0.71(+1.17%) |
Jan 31, 2013 | 60.21 | 60.77 | 60.13 | 60.45 | 62,446 | +0.02(+0.03%) |
Jan 30, 2013 | 62.79 | 62.79 | 60.15 | 60.43 | 132,348 | -2.38(-3.79%) |
Jan 29, 2013 | 63.18 | 63.59 | 62.56 | 62.81 | 56,058 | -0.53(-0.84%) |
Jan 28, 2013 | 64.03 | 64.25 | 63.13 | 63.34 | 81,101 | -0.57(-0.89%) |
Jan 25, 2013 | 63.23 | 63.95 | 62.20 | 63.91 | 58,332 | +1.08(+1.72%) |
Jan 24, 2013 | 62.18 | 63.25 | 61.89 | 62.83 | 125,773 | +0.87(+1.40%) |
Jan 23, 2013 | 61.93 | 62.16 | 61.42 | 61.96 | 43,538 | +0.17(+0.28%) |
Jan 22, 2013 | 61.69 | 61.96 | 61.30 | 61.79 | 97,616 | +0.22(+0.36%) |
Jan 18, 2013 | 61.03 | 61.65 | 60.87 | 61.57 | 82,106 | +0.53(+0.87%) |
Jan 17, 2013 | 61.25 | 61.25 | 60.83 | 61.04 | 104,663 | +0.15(+0.25%) |
Jan 16, 2013 | 61.03 | 61.28 | 60.72 | 60.89 | 78,614 | -0.13(-0.21%) |
Jan 15, 2013 | 61.25 | 61.49 | 60.40 | 61.02 | 75,546 | -0.69(-1.12%) |
Jan 14, 2013 | 61.69 | 62.00 | 61.52 | 61.71 | 39,431 | -0.07(-0.11%) |
Jan 11, 2013 | 62.13 | 62.36 | 61.52 | 61.78 | 111,129 | -0.19(-0.31%) |
Jan 10, 2013 | 62.40 | 62.40 | 61.31 | 61.97 | 109,531 | -0.08(-0.13%) |
Jan 09, 2013 | 62.41 | 62.99 | 61.61 | 62.05 | 103,061 | -0.10(-0.16%) |
Jan 08, 2013 | 62.49 | 62.73 | 61.24 | 62.15 | 91,935 | +0.27(+0.44%) |
Jan 07, 2013 | 61.33 | 62.49 | 61.33 | 61.88 | 55,382 | +0.11(+0.18%) |
Jan 04, 2013 | 62.12 | 62.78 | 61.76 | 61.77 | 41,493 | +0.00(+0.00%) |
Jan 03, 2013 | 61.82 | 62.45 | 60.62 | 61.77 | 36,649 | +0.07(+0.11%) |
Jan 02, 2013 | 61.19 | 62.13 | 61.06 | 61.70 | 66,169 | +0.75(+1.23%) |
Dec 31, 2012 | 59.39 | 61.62 | 59.02 | 60.95 | 59,484 | +0.48(+0.79%) |
Dec 28, 2012 | 61.49 | 61.88 | 60.24 | 60.47 | 40,553 | -1.15(-1.87%) |
Dec 27, 2012 | 61.09 | 61.94 | 60.55 | 61.62 | 31,394 | +0.60(+0.98%) |
Dec 26, 2012 | 62.33 | 62.33 | 60.50 | 61.02 | 67,803 | -1.21(-1.94%) |
Dec 24, 2012 | 62.21 | 62.27 | 61.11 | 62.23 | 16,320 | +0.20(+0.32%) |
Dec 21, 2012 | 62.30 | 62.73 | 61.93 | 62.03 | 152,036 | -0.58(-0.93%) |
Dec 20, 2012 | 61.79 | 63.32 | 61.67 | 62.61 | 52,941 | +0.76(+1.23%) |
Dec 19, 2012 | 61.95 | 62.39 | 61.25 | 61.85 | 45,319 | +0.07(+0.11%) |
Dec 18, 2012 | 60.51 | 61.97 | 60.17 | 61.78 | 43,317 | +1.61(+2.68%) |
Dec 17, 2012 | 60.44 | 60.76 | 59.81 | 60.17 | 57,178 | +0.06(+0.10%) |
Dec 14, 2012 | 59.68 | 60.40 | 59.34 | 60.11 | 36,561 | +0.13(+0.22%) |
Dec 13, 2012 | 60.10 | 60.59 | 59.42 | 59.98 | 83,128 | -0.08(-0.13%) |
Dec 12, 2012 | 61.42 | 61.67 | 59.99 | 60.06 | 47,724 | -1.39(-2.26%) |
Dec 11, 2012 | 60.64 | 61.75 | 60.64 | 61.45 | 47,435 | +1.18(+1.96%) |
Dec 10, 2012 | 60.39 | 60.94 | 60.13 | 60.27 | 28,665 | -0.21(-0.35%) |
Dec 07, 2012 | 60.59 | 61.00 | 60.06 | 60.48 | 41,228 | +0.32(+0.53%) |
Dec 06, 2012 | 60.36 | 60.89 | 60.07 | 60.16 | 44,042 | -0.18(-0.30%) |
Dec 05, 2012 | 59.92 | 61.17 | 59.67 | 60.34 | 87,716 | +0.58(+0.97%) |
Dec 04, 2012 | 59.47 | 60.25 | 58.81 | 59.76 | 72,205 | +0.87(+1.48%) |
Nov 30, 2012 | 59.58 | 59.58 | 58.52 | 58.89 | 53,146 | -0.45(-0.76%) |
Nov 29, 2012 | 58.83 | 59.68 | 57.96 | 59.34 | 34,882 | +0.71(+1.21%) |
Nov 28, 2012 | 58.88 | 58.91 | 58.08 | 58.63 | 67,456 | -0.34(-0.58%) |
Nov 27, 2012 | 59.28 | 59.69 | 58.72 | 58.97 | 54,359 | -0.53(-0.89%) |
Nov 26, 2012 | 59.05 | 59.58 | 58.78 | 59.50 | 58,580 | +0.45(+0.76%) |
Nov 23, 2012 | 59.43 | 59.50 | 58.69 | 59.05 | 17,722 | -0.09(-0.15%) |
Nov 21, 2012 | 59.31 | 59.38 | 58.41 | 59.14 | 20,680 | +0.10(+0.17%) |
Nov 20, 2012 | 58.44 | 59.05 | 58.21 | 59.04 | 96,036 | +0.33(+0.56%) |
Nov 19, 2012 | 57.43 | 58.76 | 57.18 | 58.71 | 47,766 | +1.61(+2.82%) |
Nov 16, 2012 | 57.55 | 57.71 | 56.57 | 57.10 | 105,668 | -0.65(-1.13%) |
Nov 15, 2012 | 58.11 | 58.52 | 57.00 | 57.75 | 41,786 | -0.60(-1.03%) |
Nov 14, 2012 | 58.78 | 59.54 | 58.14 | 58.35 | 46,662 | -0.41(-0.70%) |
Nov 13, 2012 | 58.04 | 59.46 | 58.04 | 58.76 | 70,021 | +0.28(+0.48%) |
Nov 12, 2012 | 58.50 | 58.97 | 57.84 | 58.48 | 35,933 | +0.06(+0.10%) |
Nov 09, 2012 | 58.06 | 59.15 | 57.31 | 58.42 | 56,554 | +0.26(+0.45%) |
Nov 08, 2012 | 59.51 | 59.96 | 58.15 | 58.16 | 69,161 | -1.44(-2.42%) |
Nov 07, 2012 | 60.73 | 61.30 | 59.25 | 59.60 | 90,089 | -1.58(-2.58%) |
Nov 06, 2012 | 59.99 | 61.50 | 59.54 | 61.18 | 102,125 | +1.40(+2.34%) |
Nov 05, 2012 | 58.86 | 60.49 | 58.86 | 59.78 | 70,772 | +0.93(+1.58%) |
Nov 02, 2012 | 59.55 | 59.63 | 58.84 | 58.85 | 154,468 | -0.69(-1.16%) |
Nov 01, 2012 | 59.54 | 59.92 | 58.62 | 59.54 | 99,260 | +0.35(+0.59%) |
Oct 31, 2012 | 59.50 | 60.44 | 58.74 | 59.19 | 75,945 | -0.10(-0.17%) |
Oct 26, 2012 | 60.30 | 59.29 | 59.29 | 59.29 | 52,900 | -0.82(-1.36%) |
Oct 25, 2012 | 60.92 | 61.00 | 59.85 | 60.11 | 52,849 | -0.36(-0.60%) |
Oct 24, 2012 | 61.14 | 61.14 | 60.29 | 60.47 | 50,106 | -0.35(-0.58%) |
Oct 23, 2012 | 60.94 | 61.22 | 60.63 | 60.82 | 39,103 | +0.05(+0.08%) |
Oct 19, 2012 | 60.96 | 61.06 | 60.66 | 60.77 | 82,318 | -0.42(-0.68%) |
Oct 18, 2012 | 61.32 | 61.83 | 60.98 | 61.19 | 61,048 | -0.13(-0.22%) |
Oct 17, 2012 | 61.66 | 61.92 | 60.83 | 61.32 | 97,677 | -0.11(-0.18%) |
Oct 16, 2012 | 60.68 | 61.86 | 59.86 | 61.43 | 160,203 | +1.47(+2.45%) |
Oct 15, 2012 | 59.16 | 60.19 | 58.84 | 59.96 | 157,102 | +0.75(+1.27%) |
Oct 12, 2012 | 60.69 | 60.69 | 59.06 | 59.21 | 89,905 | -1.19(-1.97%) |
Oct 11, 2012 | 61.29 | 61.52 | 60.37 | 60.40 | 78,154 | -0.72(-1.18%) |
Oct 10, 2012 | 60.28 | 61.48 | 60.17 | 61.12 | 40,981 | +0.61(+1.01%) |
Oct 09, 2012 | 61.42 | 61.90 | 60.42 | 60.51 | 101,550 | -1.05(-1.71%) |
Oct 08, 2012 | 61.47 | 61.76 | 60.73 | 61.56 | 67,427 | +0.00(+0.00%) |
Oct 05, 2012 | 61.67 | 62.00 | 61.32 | 61.56 | 96,726 | -0.01(-0.02%) |
Oct 04, 2012 | 62.16 | 62.79 | 61.37 | 61.57 | 95,184 | -0.53(-0.85%) |
Oct 03, 2012 | 61.74 | 62.48 | 61.31 | 62.10 | 107,350 | +0.57(+0.93%) |
Oct 02, 2012 | 61.53 | 62.21 | 61.04 | 61.53 | 142,982 | +0.14(+0.23%) |
Oct 01, 2012 | 60.93 | 61.99 | 60.74 | 61.39 | 166,722 | +0.91(+1.50%) |
Sep 28, 2012 | 61.66 | 61.66 | 59.96 | 60.48 | 148,705 | -1.46(-2.36%) |
Sep 27, 2012 | 60.57 | 62.35 | 59.88 | 61.94 | 237,443 | +1.86(+3.10%) |
Sep 26, 2012 | 59.55 | 60.21 | 59.38 | 60.08 | 79,227 | +0.62(+1.05%) |
Sep 25, 2012 | 59.60 | 60.39 | 59.05 | 59.45 | 59,065 | +0.13(+0.23%) |
Sep 24, 2012 | 60.50 | 60.58 | 59.06 | 59.32 | 75,586 | -1.20(-1.98%) |
Sep 21, 2012 | 60.49 | 60.70 | 59.81 | 60.52 | 116,203 | +0.68(+1.14%) |
Sep 20, 2012 | 58.61 | 59.92 | 58.54 | 59.84 | 58,670 | +1.14(+1.94%) |
Sep 19, 2012 | 58.46 | 59.09 | 58.36 | 58.70 | 48,423 | +0.17(+0.29%) |
Sep 18, 2012 | 58.59 | 58.80 | 58.33 | 58.53 | 41,491 | -0.06(-0.10%) |
Sep 17, 2012 | 58.37 | 58.72 | 58.37 | 58.59 | 37,152 | -0.02(-0.03%) |
Sep 14, 2012 | 59.07 | 59.81 | 58.46 | 58.61 | 67,817 | -0.26(-0.44%) |
Sep 13, 2012 | 57.69 | 59.01 | 57.37 | 58.87 | 52,971 | +1.29(+2.24%) |
Sep 12, 2012 | 57.55 | 58.19 | 57.21 | 57.58 | 50,241 | +0.09(+0.16%) |
Sep 11, 2012 | 57.88 | 58.35 | 57.04 | 57.49 | 77,449 | -0.20(-0.35%) |
Sep 10, 2012 | 58.76 | 58.89 | 57.49 | 57.69 | 106,337 | -1.22(-2.07%) |
Sep 07, 2012 | 59.12 | 59.12 | 58.60 | 58.91 | 29,861 | +0.11(+0.19%) |
Sep 06, 2012 | 57.46 | 58.85 | 57.46 | 58.80 | 88,157 | +1.48(+2.58%) |
Sep 05, 2012 | 57.04 | 57.85 | 56.90 | 57.32 | 57,689 | +0.14(+0.24%) |