Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 70.71 | 70.86 | 70.49 | 70.68 | 58,738 | -0.48(-0.68%) |
Sep 27, 2013 | 71.16 | 71.29 | 71.14 | 71.16 | 24,352 | -0.28(-0.40%) |
Sep 26, 2013 | 71.38 | 71.57 | 71.17 | 71.45 | 14,103 | +0.25(+0.36%) |
Sep 25, 2013 | 71.75 | 71.75 | 71.14 | 71.20 | 30,083 | -0.51(-0.71%) |
Sep 24, 2013 | 71.78 | 72.03 | 71.57 | 71.70 | 151,492 | +0.01(+0.01%) |
Sep 23, 2013 | 72.03 | 72.03 | 71.36 | 71.70 | 58,883 | -0.55(-0.76%) |
Sep 20, 2013 | 72.57 | 72.59 | 72.18 | 72.25 | 9,748 | -0.47(-0.64%) |
Sep 19, 2013 | 73.09 | 73.09 | 72.63 | 72.72 | 10,552 | -0.15(-0.21%) |
Sep 18, 2013 | 71.96 | 72.94 | 71.57 | 72.87 | 28,341 | +0.87(+1.21%) |
Sep 17, 2013 | 71.63 | 72.02 | 71.63 | 72.00 | 3,560 | +0.30(+0.42%) |
Sep 16, 2013 | 71.19 | 71.98 | 71.63 | 71.70 | 10,354 | +0.50(+0.71%) |
Sep 13, 2013 | 70.88 | 71.20 | 70.81 | 71.19 | 24,438 | +0.49(+0.69%) |
Sep 12, 2013 | 70.92 | 70.95 | 70.65 | 70.70 | 14,486 | -0.17(-0.23%) |
Sep 11, 2013 | 70.40 | 70.87 | 70.37 | 70.87 | 8,638 | +0.41(+0.58%) |
Sep 10, 2013 | 70.61 | 70.66 | 70.35 | 70.46 | 14,577 | +0.10(+0.15%) |
Sep 09, 2013 | 69.79 | 70.36 | 69.79 | 70.36 | 22,481 | +0.64(+0.92%) |
Sep 06, 2013 | 69.88 | 70.05 | 69.21 | 69.72 | 7,301 | +0.08(+0.11%) |
Sep 05, 2013 | 69.66 | 69.77 | 69.61 | 69.64 | 14,759 | -0.00(-0.01%) |
Sep 04, 2013 | 69.07 | 69.81 | 69.07 | 69.64 | 9,886 | +0.71(+1.03%) |
Sep 03, 2013 | 69.51 | 69.73 | 68.83 | 68.93 | 464,001 | +0.08(+0.11%) |
Aug 30, 2013 | 69.22 | 69.22 | 68.75 | 68.85 | 22,580 | -0.18(-0.26%) |
Aug 29, 2013 | 68.60 | 69.25 | 68.60 | 69.03 | 8,514 | +0.46(+0.67%) |
Aug 28, 2013 | 68.71 | 68.81 | 68.53 | 68.58 | 36,902 | -0.27(-0.39%) |
Aug 27, 2013 | 69.08 | 69.14 | 68.84 | 68.84 | 18,898 | -0.81(-1.17%) |
Aug 26, 2013 | 70.45 | 70.45 | 69.59 | 69.66 | 14,453 | -0.67(-0.95%) |
Aug 23, 2013 | 69.95 | 70.36 | 69.92 | 70.33 | 46,497 | +0.39(+0.56%) |
Aug 22, 2013 | 69.57 | 70.10 | 69.46 | 69.93 | 13,786 | +0.54(+0.78%) |
Aug 21, 2013 | 69.98 | 69.98 | 69.34 | 69.39 | 12,358 | -0.47(-0.68%) |
Aug 20, 2013 | 69.66 | 70.18 | 69.60 | 69.86 | 8,676 | +0.23(+0.33%) |
Aug 19, 2013 | 69.80 | 69.96 | 69.63 | 69.63 | 49,100 | -0.35(-0.50%) |
Aug 16, 2013 | 70.29 | 70.29 | 69.88 | 69.98 | 28,878 | -0.35(-0.49%) |
Aug 15, 2013 | 71.05 | 71.05 | 70.29 | 70.33 | 21,171 | -1.18(-1.65%) |
Aug 14, 2013 | 72.03 | 72.03 | 71.51 | 71.51 | 10,602 | -0.50(-0.70%) |
Aug 13, 2013 | 72.61 | 72.61 | 71.77 | 72.01 | 15,001 | -0.06(-0.08%) |
Aug 12, 2013 | 71.55 | 72.11 | 71.55 | 72.07 | 17,926 | -0.04(-0.05%) |
Aug 09, 2013 | 72.28 | 72.37 | 72.01 | 72.11 | 25,990 | -0.22(-0.30%) |
Aug 08, 2013 | 71.96 | 72.40 | 71.96 | 72.33 | 40,796 | +0.59(+0.82%) |
Aug 07, 2013 | 71.96 | 71.96 | 71.70 | 71.74 | 17,893 | -0.49(-0.68%) |
Aug 06, 2013 | 72.20 | 72.35 | 72.09 | 72.22 | 14,687 | -0.10(-0.14%) |
Aug 05, 2013 | 72.33 | 72.41 | 72.20 | 72.33 | 12,653 | -0.02(-0.03%) |
Aug 02, 2013 | 72.15 | 72.38 | 71.86 | 72.35 | 10,004 | +0.15(+0.21%) |
Aug 01, 2013 | 71.71 | 72.26 | 71.71 | 72.20 | 68,908 | +0.97(+1.36%) |
Jul 31, 2013 | 71.42 | 71.71 | 71.23 | 71.23 | 19,716 | -0.08(-0.12%) |
Jul 30, 2013 | 71.41 | 71.63 | 71.20 | 71.32 | 21,301 | +0.04(+0.06%) |
Jul 29, 2013 | 71.40 | 71.40 | 71.23 | 71.28 | 5,436 | -0.11(-0.15%) |
Jul 26, 2013 | 71.09 | 71.39 | 70.71 | 71.39 | 19,641 | +0.04(+0.06%) |
Jul 25, 2013 | 71.05 | 71.43 | 71.04 | 71.35 | 12,993 | +0.20(+0.28%) |
Jul 24, 2013 | 71.67 | 71.81 | 71.10 | 71.15 | 17,713 | -0.30(-0.42%) |
Jul 23, 2013 | 71.67 | 71.67 | 71.44 | 71.45 | 12,730 | -0.20(-0.27%) |
Jul 22, 2013 | 71.59 | 71.77 | 71.53 | 71.65 | 10,186 | +0.01(+0.01%) |
Jul 19, 2013 | 71.48 | 71.66 | 71.34 | 71.64 | 20,253 | +0.21(+0.30%) |
Jul 18, 2013 | 71.09 | 71.63 | 71.09 | 71.43 | 16,956 | +0.31(+0.44%) |
Jul 17, 2013 | 70.99 | 71.17 | 70.93 | 71.11 | 18,492 | +0.31(+0.43%) |
Jul 16, 2013 | 71.11 | 71.11 | 70.80 | 70.81 | 19,268 | -0.62(-0.87%) |
Jul 15, 2013 | 71.48 | 71.48 | 71.33 | 71.43 | 41,799 | +0.04(+0.06%) |
Jul 12, 2013 | 71.25 | 71.41 | 71.14 | 71.39 | 53,780 | +0.13(+0.18%) |
Jul 11, 2013 | 70.91 | 71.31 | 70.91 | 71.26 | 62,642 | +1.08(+1.54%) |
Jul 10, 2013 | 70.18 | 70.40 | 70.01 | 70.18 | 98,256 | +0.02(+0.02%) |
Jul 09, 2013 | 69.92 | 70.29 | 69.51 | 70.17 | 52,098 | +0.65(+0.94%) |
Jul 08, 2013 | 69.44 | 69.76 | 69.40 | 69.51 | 19,819 | +0.41(+0.59%) |
Jul 05, 2013 | 69.28 | 69.28 | 68.56 | 69.10 | 13,444 | +0.28(+0.40%) |
Jul 03, 2013 | 68.70 | 68.94 | 68.45 | 68.83 | 6,394 | -0.07(-0.10%) |
Jul 02, 2013 | 68.96 | 69.29 | 68.68 | 68.90 | 9,078 | -0.05(-0.07%) |
Jul 01, 2013 | 68.31 | 69.30 | 68.31 | 68.95 | 49,491 | +0.62(+0.91%) |
Jun 28, 2013 | 68.35 | 68.74 | 68.17 | 68.33 | 16,039 | -0.22(-0.32%) |
Jun 27, 2013 | 68.05 | 68.93 | 68.05 | 68.55 | 31,843 | +0.61(+0.89%) |
Jun 26, 2013 | 67.58 | 68.11 | 67.58 | 67.94 | 45,495 | +0.77(+1.15%) |
Jun 25, 2013 | 67.15 | 67.36 | 66.85 | 67.17 | 36,485 | +0.50(+0.75%) |
Jun 24, 2013 | 66.66 | 67.25 | 66.06 | 66.66 | 33,762 | -0.60(-0.89%) |
Jun 21, 2013 | 67.21 | 67.51 | 66.53 | 67.26 | 65,446 | +0.53(+0.80%) |
Jun 20, 2013 | 68.48 | 68.48 | 66.59 | 66.73 | 66,069 | -2.26(-3.27%) |
Jun 19, 2013 | 70.02 | 70.19 | 68.96 | 68.98 | 32,537 | -1.14(-1.62%) |
Jun 18, 2013 | 69.71 | 70.12 | 69.66 | 70.12 | 13,970 | +0.42(+0.60%) |
Jun 17, 2013 | 69.52 | 70.07 | 69.45 | 69.71 | 20,930 | +0.45(+0.65%) |
Jun 14, 2013 | 69.36 | 69.66 | 69.09 | 69.26 | 14,516 | -0.09(-0.13%) |
Jun 13, 2013 | 68.47 | 69.44 | 68.29 | 69.34 | 32,250 | +0.78(+1.14%) |
Jun 12, 2013 | 69.33 | 69.33 | 68.51 | 68.57 | 12,457 | -0.29(-0.41%) |
Jun 11, 2013 | 68.84 | 69.32 | 68.59 | 68.85 | 23,918 | -0.43(-0.62%) |
Jun 10, 2013 | 69.53 | 69.53 | 68.96 | 69.28 | 201,579 | +0.03(+0.05%) |
Jun 07, 2013 | 68.68 | 69.25 | 68.67 | 69.25 | 38,047 | +1.02(+1.50%) |
Jun 06, 2013 | 67.86 | 68.22 | 67.36 | 68.22 | 34,709 | +0.42(+0.62%) |
Jun 05, 2013 | 68.71 | 68.71 | 67.80 | 67.80 | 50,141 | -1.06(-1.54%) |
Jun 04, 2013 | 69.03 | 69.26 | 68.37 | 68.86 | 28,108 | -0.01(-0.01%) |
Jun 03, 2013 | 68.22 | 68.88 | 67.72 | 68.87 | 287,088 | +0.49(+0.72%) |
May 31, 2013 | 69.34 | 69.36 | 68.37 | 68.37 | 35,915 | -1.17(-1.68%) |
May 30, 2013 | 69.66 | 69.97 | 69.54 | 69.54 | 32,743 | -0.06(-0.09%) |
May 29, 2013 | 70.40 | 70.40 | 69.49 | 69.60 | 89,571 | -1.10(-1.55%) |
May 28, 2013 | 71.05 | 71.24 | 70.40 | 70.70 | 18,661 | +0.49(+0.70%) |
May 24, 2013 | 70.02 | 70.33 | 69.78 | 70.21 | 11,189 | +0.24(+0.34%) |
May 23, 2013 | 69.46 | 70.10 | 69.46 | 69.97 | 15,270 | -0.20(-0.29%) |
May 22, 2013 | 70.52 | 71.31 | 70.01 | 70.18 | 20,566 | -0.32(-0.46%) |
May 21, 2013 | 70.61 | 70.73 | 70.19 | 70.50 | 32,906 | -0.11(-0.16%) |
May 20, 2013 | 71.12 | 71.12 | 70.55 | 70.61 | 34,493 | -0.50(-0.71%) |
May 17, 2013 | 70.80 | 71.16 | 70.69 | 71.11 | 194,358 | +0.35(+0.50%) |
May 16, 2013 | 71.08 | 71.24 | 70.67 | 70.76 | 23,862 | -0.32(-0.45%) |
May 15, 2013 | 70.39 | 71.24 | 70.39 | 71.08 | 20,541 | +1.41(+2.02%) |
May 13, 2013 | 69.43 | 69.84 | 69.43 | 69.67 | 51,985 | +0.09(+0.12%) |
May 10, 2013 | 69.26 | 69.62 | 69.26 | 69.58 | 50,250 | +0.44(+0.63%) |
May 09, 2013 | 69.62 | 69.67 | 69.14 | 69.14 | 9,309 | -0.40(-0.57%) |
May 08, 2013 | 69.39 | 69.54 | 69.23 | 69.54 | 15,901 | +0.15(+0.21%) |
May 07, 2013 | 68.92 | 69.39 | 68.92 | 69.39 | 27,278 | +0.61(+0.89%) |
May 06, 2013 | 69.35 | 69.35 | 68.66 | 68.78 | 22,464 | -0.32(-0.46%) |
May 03, 2013 | 69.19 | 69.23 | 69.00 | 69.10 | 30,123 | +0.61(+0.89%) |
May 02, 2013 | 68.28 | 68.69 | 68.23 | 68.49 | 56,371 | +0.31(+0.46%) |
May 01, 2013 | 68.96 | 68.96 | 68.10 | 68.18 | 34,482 | -0.38(-0.56%) |
Apr 30, 2013 | 68.58 | 68.62 | 68.26 | 68.56 | 28,063 | +0.05(+0.07%) |
Apr 29, 2013 | 68.39 | 68.66 | 68.29 | 68.51 | 401,429 | +0.31(+0.46%) |
Apr 26, 2013 | 68.35 | 68.29 | 68.08 | 68.20 | 12,395 | -0.09(-0.13%) |
Apr 25, 2013 | 67.95 | 68.43 | 67.95 | 68.29 | 57,695 | +0.64(+0.95%) |
Apr 24, 2013 | 68.39 | 68.40 | 67.64 | 67.64 | 26,731 | -0.92(-1.34%) |
Apr 23, 2013 | 68.08 | 68.56 | 68.08 | 68.56 | 79,662 | +0.75(+1.11%) |
Apr 22, 2013 | 67.57 | 67.88 | 67.19 | 67.81 | 72,708 | +0.24(+0.36%) |
Apr 19, 2013 | 66.77 | 67.57 | 66.77 | 67.57 | 20,613 | +1.03(+1.54%) |
Apr 18, 2013 | 66.84 | 66.92 | 66.47 | 66.54 | 31,912 | -0.15(-0.22%) |
Apr 17, 2013 | 67.17 | 67.17 | 66.52 | 66.69 | 16,538 | -0.80(-1.18%) |
Apr 16, 2013 | 66.84 | 67.50 | 66.70 | 67.49 | 103,831 | +1.31(+1.98%) |
Apr 15, 2013 | 67.69 | 67.69 | 66.18 | 66.18 | 11,489 | -1.47(-2.17%) |
Apr 12, 2013 | 67.57 | 67.64 | 67.35 | 67.64 | 25,531 | +0.03(+0.05%) |
Apr 11, 2013 | 67.22 | 67.79 | 67.22 | 67.61 | 31,612 | +0.41(+0.61%) |
Apr 10, 2013 | 66.67 | 67.21 | 66.63 | 67.21 | 38,172 | +0.77(+1.16%) |
Apr 09, 2013 | 66.69 | 66.69 | 66.31 | 66.44 | 18,393 | -0.17(-0.26%) |
Apr 08, 2013 | 66.18 | 66.61 | 65.80 | 66.61 | 30,129 | +0.72(+1.09%) |
Apr 05, 2013 | 65.80 | 65.97 | 65.53 | 65.89 | 31,884 | -0.53(-0.80%) |
Apr 04, 2013 | 66.14 | 66.51 | 66.14 | 66.42 | 34,459 | +0.27(+0.40%) |
Apr 03, 2013 | 66.90 | 66.95 | 65.97 | 66.16 | 23,745 | -0.74(-1.10%) |
Apr 02, 2013 | 67.17 | 67.17 | 66.64 | 66.89 | 108,603 | +0.52(+0.78%) |
Apr 01, 2013 | 67.03 | 67.08 | 66.26 | 66.37 | 129,851 | -0.26(-0.39%) |
Mar 28, 2013 | 66.34 | 66.65 | 66.14 | 66.63 | 25,321 | +0.36(+0.54%) |
Mar 27, 2013 | 66.22 | 66.29 | 65.92 | 66.27 | 26,374 | -0.13(-0.19%) |
Mar 26, 2013 | 65.88 | 66.40 | 65.88 | 66.40 | 18,713 | +0.71(+1.07%) |
Mar 25, 2013 | 65.97 | 66.84 | 65.54 | 65.69 | 15,113 | -0.01(-0.02%) |
Mar 22, 2013 | 65.50 | 65.91 | 65.50 | 65.71 | 13,648 | +0.41(+0.62%) |
Mar 21, 2013 | 65.73 | 65.73 | 65.29 | 65.30 | 62,654 | -0.38(-0.57%) |
Mar 20, 2013 | 65.16 | 65.70 | 65.14 | 65.68 | 11,025 | +0.75(+1.15%) |
Mar 19, 2013 | 64.90 | 65.04 | 64.64 | 64.93 | 18,798 | +0.15(+0.23%) |
Mar 18, 2013 | 64.94 | 64.97 | 64.47 | 64.78 | 21,547 | -0.33(-0.51%) |
Mar 15, 2013 | 65.57 | 65.57 | 64.99 | 65.11 | 29,940 | -0.28(-0.43%) |
Mar 14, 2013 | 65.13 | 65.39 | 65.12 | 65.39 | 27,410 | +0.33(+0.50%) |
Mar 13, 2013 | 65.19 | 65.31 | 64.81 | 65.06 | 21,824 | +0.12(+0.19%) |
Mar 12, 2013 | 65.03 | 65.05 | 64.82 | 64.93 | 54,517 | -0.12(-0.19%) |
Mar 11, 2013 | 64.88 | 65.13 | 64.88 | 65.06 | 25,346 | +0.05(+0.07%) |
Mar 08, 2013 | 65.03 | 65.04 | 64.69 | 65.01 | 28,479 | +0.20(+0.30%) |
Mar 07, 2013 | 64.82 | 64.88 | 64.74 | 64.82 | 11,563 | +0.01(+0.01%) |
Mar 06, 2013 | 64.79 | 64.90 | 64.68 | 64.81 | 79,075 | +0.12(+0.19%) |
Mar 05, 2013 | 64.52 | 64.82 | 64.52 | 64.68 | 60,481 | +0.35(+0.55%) |
Mar 04, 2013 | 63.89 | 64.33 | 63.85 | 64.33 | 30,108 | +0.37(+0.59%) |
Mar 01, 2013 | 63.59 | 64.03 | 63.44 | 63.96 | 95,343 | +0.10(+0.16%) |
Feb 28, 2013 | 63.86 | 64.13 | 63.78 | 63.86 | 24,977 | +0.00(+0.00%) |
Feb 27, 2013 | 63.15 | 63.88 | 63.15 | 63.86 | 13,209 | +0.63(+1.00%) |
Feb 26, 2013 | 63.08 | 63.27 | 62.75 | 63.22 | 14,829 | +0.31(+0.50%) |
Feb 25, 2013 | 64.04 | 64.05 | 62.91 | 62.91 | 24,305 | -0.99(-1.55%) |
Feb 22, 2013 | 63.57 | 63.90 | 63.57 | 63.90 | 112,315 | +0.45(+0.70%) |
Feb 21, 2013 | 63.44 | 63.55 | 63.22 | 63.46 | 24,066 | -0.17(-0.26%) |
Feb 20, 2013 | 64.07 | 64.07 | 63.62 | 63.63 | 18,322 | -0.47(-0.73%) |
Feb 19, 2013 | 63.67 | 64.09 | 63.67 | 64.09 | 24,032 | +0.54(+0.85%) |
Feb 15, 2013 | 63.40 | 63.64 | 63.36 | 63.55 | 11,104 | +0.37(+0.59%) |
Feb 14, 2013 | 63.22 | 63.38 | 63.18 | 63.18 | 9,285 | +0.13(+0.21%) |
Feb 13, 2013 | 63.03 | 63.19 | 62.90 | 63.05 | 23,986 | +0.02(+0.02%) |
Feb 12, 2013 | 63.01 | 63.08 | 62.94 | 63.03 | 9,541 | +0.04(+0.06%) |
Feb 11, 2013 | 63.01 | 63.07 | 62.91 | 62.99 | 6,720 | -0.04(-0.06%) |
Feb 08, 2013 | 63.00 | 63.19 | 62.95 | 63.03 | 11,248 | +0.07(+0.11%) |
Feb 07, 2013 | 62.87 | 62.99 | 62.57 | 62.96 | 20,304 | +0.21(+0.34%) |
Feb 06, 2013 | 62.55 | 62.80 | 62.50 | 62.75 | 16,666 | +0.84(+1.36%) |
Feb 04, 2013 | 62.19 | 62.19 | 61.91 | 61.91 | 16,461 | -0.58(-0.92%) |
Feb 01, 2013 | 62.41 | 62.64 | 62.37 | 62.48 | 79,151 | +0.37(+0.59%) |
Jan 31, 2013 | 62.07 | 62.21 | 61.98 | 62.12 | 16,799 | +0.02(+0.03%) |
Jan 30, 2013 | 62.34 | 62.46 | 62.08 | 62.10 | 268,772 | -0.31(-0.50%) |
Jan 29, 2013 | 62.04 | 62.47 | 62.04 | 62.41 | 18,360 | +0.22(+0.35%) |
Jan 28, 2013 | 62.28 | 62.28 | 62.03 | 62.19 | 41,243 | -0.03(-0.05%) |
Jan 25, 2013 | 62.11 | 62.23 | 62.02 | 62.23 | 10,983 | +0.41(+0.67%) |
Jan 24, 2013 | 61.56 | 61.86 | 61.56 | 61.81 | 34,114 | +0.35(+0.58%) |
Jan 23, 2013 | 61.44 | 61.50 | 61.35 | 61.46 | 11,953 | -0.16(-0.26%) |
Jan 22, 2013 | 61.69 | 61.69 | 61.46 | 61.62 | 154,425 | +0.00(+0.01%) |
Jan 18, 2013 | 61.35 | 61.61 | 61.31 | 61.61 | 20,006 | -0.00(-0.01%) |
Jan 17, 2013 | 61.30 | 61.74 | 61.27 | 61.62 | 35,941 | +0.55(+0.89%) |
Jan 16, 2013 | 61.04 | 61.21 | 61.01 | 61.07 | 26,907 | -0.20(-0.32%) |
Jan 15, 2013 | 60.81 | 61.27 | 60.81 | 61.27 | 22,523 | +0.37(+0.60%) |
Jan 14, 2013 | 60.67 | 61.02 | 60.67 | 60.90 | 40,206 | +0.22(+0.36%) |
Jan 11, 2013 | 60.61 | 60.76 | 60.47 | 60.68 | 30,178 | +0.21(+0.35%) |
Jan 10, 2013 | 60.38 | 60.50 | 60.18 | 60.47 | 30,266 | +0.39(+0.65%) |
Jan 09, 2013 | 59.99 | 60.24 | 59.99 | 60.08 | 47,474 | +0.24(+0.40%) |
Jan 08, 2013 | 59.98 | 59.99 | 59.70 | 59.84 | 40,569 | -0.06(-0.10%) |
Jan 07, 2013 | 60.17 | 60.17 | 59.80 | 59.90 | 176,911 | -0.37(-0.61%) |
Jan 04, 2013 | 60.06 | 60.36 | 60.01 | 60.27 | 45,731 | +0.31(+0.52%) |
Jan 03, 2013 | 60.02 | 60.20 | 59.90 | 59.95 | 91,617 | -0.11(-0.18%) |
Jan 02, 2013 | 59.67 | 60.06 | 58.53 | 60.06 | 87,349 | +1.53(+2.61%) |
Dec 31, 2012 | 57.70 | 58.60 | 57.68 | 58.53 | 64,454 | +0.71(+1.23%) |
Dec 28, 2012 | 58.06 | 58.27 | 57.82 | 57.82 | 36,841 | -0.52(-0.88%) |
Dec 27, 2012 | 58.20 | 58.39 | 57.77 | 58.34 | 23,599 | +0.16(+0.27%) |
Dec 26, 2012 | 58.45 | 58.67 | 58.11 | 58.18 | 31,791 | -0.50(-0.85%) |
Dec 24, 2012 | 58.61 | 58.68 | 58.51 | 58.68 | 6,159 | -0.09(-0.16%) |
Dec 21, 2012 | 58.74 | 58.84 | 58.35 | 58.78 | 272,719 | -0.36(-0.61%) |
Dec 20, 2012 | 58.79 | 59.14 | 58.79 | 59.13 | 45,615 | +0.28(+0.48%) |
Dec 19, 2012 | 59.36 | 59.36 | 58.85 | 58.85 | 18,913 | -0.45(-0.76%) |
Dec 18, 2012 | 59.17 | 59.38 | 58.89 | 59.31 | 53,542 | +0.19(+0.33%) |
Dec 17, 2012 | 58.90 | 59.13 | 58.87 | 59.11 | 26,516 | +0.33(+0.56%) |
Dec 14, 2012 | 58.90 | 59.04 | 58.78 | 58.78 | 39,283 | -0.24(-0.40%) |
Dec 13, 2012 | 59.25 | 59.39 | 58.89 | 59.02 | 39,725 | -0.25(-0.42%) |
Dec 12, 2012 | 59.45 | 59.66 | 59.25 | 59.27 | 19,779 | +0.00(+0.00%) |
Dec 11, 2012 | 59.26 | 59.51 | 59.22 | 59.27 | 35,534 | +0.22(+0.38%) |
Dec 10, 2012 | 59.14 | 59.22 | 59.00 | 59.04 | 32,578 | -0.11(-0.18%) |
Dec 07, 2012 | 58.90 | 59.17 | 58.90 | 59.15 | 52,915 | +0.35(+0.59%) |
Dec 06, 2012 | 58.69 | 58.90 | 58.66 | 58.80 | 26,120 | +0.14(+0.24%) |
Dec 05, 2012 | 58.82 | 59.04 | 57.80 | 58.66 | 14,980 | -0.21(-0.36%) |
Dec 04, 2012 | 58.94 | 58.98 | 58.68 | 58.87 | 19,878 | -0.39(-0.65%) |
Nov 30, 2012 | 59.30 | 59.30 | 59.04 | 59.26 | 11,205 | -0.02(-0.03%) |
Nov 29, 2012 | 59.13 | 59.35 | 58.91 | 59.28 | 32,161 | +0.31(+0.53%) |
Nov 28, 2012 | 58.30 | 58.97 | 58.26 | 58.97 | 159,484 | +0.56(+0.96%) |
Nov 27, 2012 | 58.55 | 58.81 | 58.41 | 58.41 | 8,885 | -0.04(-0.07%) |
Nov 26, 2012 | 58.49 | 58.52 | 58.25 | 58.45 | 14,130 | -0.26(-0.44%) |
Nov 23, 2012 | 58.08 | 58.70 | 58.08 | 58.70 | 4,221 | +0.77(+1.34%) |
Nov 21, 2012 | 57.91 | 57.95 | 57.76 | 57.93 | 6,075 | +0.25(+0.43%) |
Nov 20, 2012 | 57.45 | 57.84 | 57.42 | 57.68 | 48,465 | +0.18(+0.31%) |
Nov 19, 2012 | 56.87 | 57.50 | 55.46 | 57.50 | 363,661 | +1.15(+2.04%) |
Nov 16, 2012 | 56.00 | 56.39 | 55.73 | 56.35 | 31,984 | +0.50(+0.89%) |
Nov 15, 2012 | 55.57 | 55.87 | 55.51 | 55.86 | 60,637 | +0.15(+0.28%) |
Nov 14, 2012 | 56.51 | 56.56 | 55.65 | 55.70 | 20,163 | -0.86(-1.52%) |
Nov 13, 2012 | 56.36 | 56.91 | 56.33 | 56.56 | 18,891 | +0.03(+0.05%) |
Nov 12, 2012 | 56.68 | 56.80 | 56.50 | 56.53 | 7,431 | -0.04(-0.07%) |
Nov 09, 2012 | 56.41 | 57.00 | 56.24 | 56.57 | 26,533 | -0.06(-0.10%) |
Nov 08, 2012 | 57.19 | 57.28 | 56.63 | 56.63 | 15,498 | -0.82(-1.43%) |
Nov 07, 2012 | 57.73 | 57.73 | 57.02 | 57.45 | 41,768 | -0.65(-1.12%) |
Nov 06, 2012 | 57.88 | 58.22 | 57.81 | 58.10 | 10,114 | +0.40(+0.70%) |
Nov 05, 2012 | 57.53 | 57.73 | 57.31 | 57.70 | 14,472 | +0.05(+0.09%) |
Nov 02, 2012 | 58.27 | 58.27 | 57.61 | 57.65 | 12,467 | -0.39(-0.67%) |
Nov 01, 2012 | 57.59 | 58.09 | 57.59 | 58.04 | 8,149 | +0.47(+0.82%) |
Oct 31, 2012 | 57.67 | 57.73 | 57.23 | 57.56 | 44,206 | +0.38(+0.66%) |
Oct 26, 2012 | 57.28 | 57.18 | 57.18 | 57.18 | 9,160 | -0.09(-0.16%) |
Oct 25, 2012 | 57.45 | 57.53 | 57.15 | 57.28 | 33,107 | +0.24(+0.42%) |
Oct 24, 2012 | 57.25 | 57.40 | 56.98 | 57.04 | 130,944 | -0.16(-0.27%) |
Oct 23, 2012 | 57.38 | 57.38 | 56.87 | 57.19 | 42,585 | -0.84(-1.45%) |
Oct 19, 2012 | 58.63 | 58.63 | 57.89 | 58.03 | 27,123 | -0.71(-1.21%) |
Oct 18, 2012 | 58.63 | 58.82 | 58.56 | 58.74 | 19,882 | -0.08(-0.13%) |
Oct 17, 2012 | 58.67 | 58.96 | 58.67 | 58.82 | 28,208 | +0.24(+0.41%) |
Oct 16, 2012 | 58.33 | 58.58 | 58.30 | 58.58 | 12,712 | +0.37(+0.64%) |
Oct 15, 2012 | 57.82 | 58.21 | 57.82 | 58.21 | 21,296 | +0.48(+0.83%) |
Oct 12, 2012 | 57.80 | 57.99 | 57.68 | 57.73 | 44,042 | -0.01(-0.01%) |
Oct 11, 2012 | 58.00 | 58.00 | 57.73 | 57.73 | 240,262 | +0.04(+0.08%) |
Oct 10, 2012 | 58.20 | 58.20 | 57.69 | 57.69 | 17,265 | -0.53(-0.90%) |
Oct 09, 2012 | 58.62 | 58.71 | 58.22 | 58.22 | 9,431 | -0.57(-0.97%) |
Oct 08, 2012 | 58.79 | 58.83 | 58.72 | 58.79 | 8,444 | -0.14(-0.24%) |
Oct 05, 2012 | 59.09 | 59.18 | 58.82 | 58.93 | 35,059 | +0.17(+0.29%) |
Oct 04, 2012 | 58.71 | 58.80 | 58.71 | 58.76 | 8,829 | +0.37(+0.64%) |
Oct 03, 2012 | 58.28 | 58.61 | 58.20 | 58.38 | 33,213 | +0.19(+0.32%) |
Oct 02, 2012 | 58.46 | 58.46 | 57.97 | 58.20 | 43,420 | +0.12(+0.20%) |