Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.77 | 72.93 | 72.34 | 72.69 | 740,361 | -0.39(-0.54%) |
Sep 27, 2013 | 72.82 | 73.18 | 72.51 | 73.08 | 673,754 | -0.09(-0.12%) |
Sep 26, 2013 | 72.62 | 73.18 | 72.48 | 73.17 | 804,190 | +0.73(+1.01%) |
Sep 25, 2013 | 73.08 | 73.15 | 72.39 | 72.44 | 817,275 | -0.51(-0.70%) |
Sep 24, 2013 | 73.17 | 73.54 | 72.74 | 72.95 | 822,628 | -0.26(-0.35%) |
Sep 23, 2013 | 73.33 | 73.44 | 72.54 | 73.21 | 758,900 | -0.35(-0.47%) |
Sep 20, 2013 | 73.70 | 73.83 | 73.41 | 73.55 | 963,652 | -0.15(-0.20%) |
Sep 19, 2013 | 74.06 | 74.12 | 73.04 | 73.70 | 771,253 | -0.34(-0.46%) |
Sep 18, 2013 | 73.47 | 74.06 | 72.75 | 74.04 | 692,009 | +0.50(+0.68%) |
Sep 17, 2013 | 72.96 | 73.71 | 72.89 | 73.54 | 825,523 | +0.68(+0.94%) |
Sep 16, 2013 | 72.51 | 73.15 | 72.51 | 72.85 | 794,375 | +0.89(+1.23%) |
Sep 13, 2013 | 72.01 | 72.28 | 71.82 | 71.97 | 699,471 | +0.29(+0.41%) |
Sep 12, 2013 | 71.99 | 72.21 | 71.60 | 71.68 | 819,802 | -0.32(-0.45%) |
Sep 11, 2013 | 71.91 | 72.08 | 71.35 | 72.00 | 900,717 | +0.10(+0.14%) |
Sep 10, 2013 | 71.90 | 72.27 | 71.67 | 71.90 | 916,418 | +0.23(+0.32%) |
Sep 09, 2013 | 71.05 | 71.69 | 70.98 | 71.67 | 1,030,046 | +0.36(+0.51%) |
Sep 06, 2013 | 70.96 | 71.70 | 70.16 | 71.31 | 1,195,624 | +0.43(+0.61%) |
Sep 05, 2013 | 71.39 | 71.60 | 70.73 | 70.87 | 1,114,645 | -0.63(-0.88%) |
Sep 04, 2013 | 71.52 | 71.59 | 70.93 | 71.50 | 1,157,733 | -0.04(-0.05%) |
Sep 03, 2013 | 72.91 | 73.04 | 71.24 | 71.54 | 733,133 | -0.72(-0.99%) |
Aug 30, 2013 | 71.99 | 72.41 | 71.58 | 72.26 | 820,579 | +0.41(+0.57%) |
Aug 29, 2013 | 71.34 | 72.19 | 70.91 | 71.85 | 1,217,905 | +0.27(+0.38%) |
Aug 28, 2013 | 72.24 | 72.38 | 71.51 | 71.57 | 1,305,840 | -0.84(-1.16%) |
Aug 27, 2013 | 72.93 | 73.13 | 72.40 | 72.41 | 749,642 | -0.95(-1.30%) |
Aug 26, 2013 | 75.06 | 75.07 | 73.37 | 73.37 | 930,759 | -1.66(-2.21%) |
Aug 23, 2013 | 73.99 | 75.16 | 73.76 | 75.02 | 1,001,139 | +1.20(+1.63%) |
Aug 22, 2013 | 73.71 | 74.10 | 73.29 | 73.82 | 826,396 | +0.20(+0.28%) |
Aug 21, 2013 | 74.43 | 74.61 | 73.45 | 73.62 | 669,395 | -0.85(-1.14%) |
Aug 20, 2013 | 73.99 | 74.81 | 73.97 | 74.47 | 758,477 | +0.52(+0.71%) |
Aug 19, 2013 | 74.45 | 74.54 | 73.88 | 73.95 | 982,699 | -0.46(-0.62%) |
Aug 16, 2013 | 74.36 | 74.87 | 73.91 | 74.41 | 930,006 | -0.19(-0.25%) |
Aug 15, 2013 | 74.56 | 75.05 | 74.45 | 74.59 | 930,120 | -0.53(-0.71%) |
Aug 14, 2013 | 76.21 | 76.21 | 75.11 | 75.13 | 811,816 | -0.97(-1.27%) |
Aug 13, 2013 | 75.89 | 76.27 | 75.57 | 76.10 | 552,462 | +0.36(+0.47%) |
Aug 12, 2013 | 75.84 | 75.90 | 75.31 | 75.74 | 620,419 | -0.53(-0.70%) |
Aug 09, 2013 | 76.15 | 76.62 | 75.96 | 76.27 | 944,057 | +0.12(+0.15%) |
Aug 08, 2013 | 75.91 | 76.34 | 75.60 | 76.15 | 748,073 | +0.32(+0.42%) |
Aug 07, 2013 | 76.21 | 76.31 | 75.73 | 75.83 | 828,206 | -0.55(-0.72%) |
Aug 06, 2013 | 76.15 | 76.57 | 75.92 | 76.38 | 892,452 | +0.20(+0.27%) |
Aug 05, 2013 | 75.85 | 76.30 | 75.45 | 76.17 | 1,121,737 | +0.16(+0.21%) |
Aug 02, 2013 | 75.88 | 76.02 | 75.15 | 76.02 | 1,402,197 | +0.22(+0.29%) |
Aug 01, 2013 | 74.65 | 75.84 | 74.56 | 75.80 | 1,907,828 | +1.63(+2.19%) |
Jul 31, 2013 | 74.11 | 74.22 | 73.70 | 74.17 | 1,164,919 | +0.30(+0.40%) |
Jul 30, 2013 | 74.27 | 74.60 | 73.71 | 73.88 | 718,025 | -0.38(-0.51%) |
Jul 29, 2013 | 73.89 | 74.46 | 73.86 | 74.25 | 836,907 | +0.40(+0.54%) |
Jul 26, 2013 | 73.06 | 73.91 | 72.78 | 73.85 | 720,401 | +0.44(+0.60%) |
Jul 25, 2013 | 72.71 | 73.49 | 72.02 | 73.41 | 1,131,591 | +0.81(+1.11%) |
Jul 24, 2013 | 73.27 | 73.38 | 72.55 | 72.61 | 943,031 | -0.56(-0.77%) |
Jul 23, 2013 | 72.73 | 73.34 | 72.66 | 73.17 | 1,309,354 | +0.61(+0.84%) |
Jul 22, 2013 | 72.35 | 72.69 | 72.18 | 72.56 | 639,365 | +0.11(+0.15%) |
Jul 19, 2013 | 72.19 | 72.47 | 71.68 | 72.45 | 990,537 | +0.33(+0.46%) |
Jul 18, 2013 | 71.58 | 72.26 | 71.50 | 72.12 | 766,241 | +0.61(+0.85%) |
Jul 17, 2013 | 72.09 | 72.37 | 71.35 | 71.51 | 934,561 | -0.35(-0.49%) |
Jul 16, 2013 | 71.87 | 72.45 | 71.62 | 71.87 | 1,230,585 | -0.16(-0.22%) |
Jul 15, 2013 | 71.79 | 72.12 | 71.67 | 72.02 | 1,690,549 | +0.34(+0.47%) |
Jul 12, 2013 | 71.92 | 71.93 | 71.20 | 71.69 | 1,325,696 | -0.19(-0.26%) |
Jul 11, 2013 | 71.56 | 71.98 | 71.25 | 71.87 | 1,670,142 | +0.95(+1.34%) |
Jul 10, 2013 | 70.86 | 71.19 | 70.57 | 70.92 | 1,394,130 | -0.08(-0.11%) |
Jul 09, 2013 | 71.15 | 71.16 | 70.72 | 71.00 | 1,060,640 | +0.18(+0.25%) |
Jul 08, 2013 | 70.54 | 71.18 | 70.49 | 70.82 | 1,196,969 | +0.44(+0.62%) |
Jul 05, 2013 | 70.06 | 70.42 | 69.39 | 70.38 | 1,061,561 | +0.66(+0.95%) |
Jul 03, 2013 | 70.01 | 70.41 | 69.71 | 69.72 | 798,637 | -0.50(-0.71%) |
Jul 02, 2013 | 70.14 | 70.62 | 69.91 | 70.22 | 1,141,565 | -0.15(-0.21%) |
Jul 01, 2013 | 69.91 | 70.68 | 69.85 | 70.36 | 1,123,007 | +0.56(+0.81%) |
Jun 28, 2013 | 69.29 | 70.20 | 69.11 | 69.80 | 1,854,851 | +0.38(+0.54%) |
Jun 27, 2013 | 69.13 | 69.68 | 68.98 | 69.43 | 1,255,961 | +0.65(+0.94%) |
Jun 26, 2013 | 67.87 | 69.04 | 67.87 | 68.78 | 1,059,043 | +1.23(+1.82%) |
Jun 25, 2013 | 67.97 | 67.99 | 67.25 | 67.55 | 1,139,684 | +0.05(+0.08%) |
Jun 24, 2013 | 67.28 | 68.10 | 66.99 | 67.50 | 1,252,092 | -0.26(-0.38%) |
Jun 21, 2013 | 66.85 | 67.75 | 66.62 | 67.75 | 3,791,967 | +1.08(+1.62%) |
Jun 20, 2013 | 68.34 | 68.66 | 66.57 | 66.67 | 1,930,271 | -2.19(-3.18%) |
Jun 19, 2013 | 69.88 | 70.40 | 68.86 | 68.86 | 1,094,786 | -1.20(-1.71%) |
Jun 18, 2013 | 70.15 | 70.31 | 69.88 | 70.06 | 845,598 | -0.09(-0.12%) |
Jun 17, 2013 | 70.12 | 70.46 | 69.78 | 70.15 | 918,555 | +0.45(+0.64%) |
Jun 14, 2013 | 68.79 | 69.86 | 68.41 | 69.70 | 1,155,080 | +0.99(+1.43%) |
Jun 13, 2013 | 68.44 | 68.76 | 67.91 | 68.72 | 1,254,764 | +0.17(+0.25%) |
Jun 12, 2013 | 69.11 | 69.15 | 68.54 | 68.54 | 990,269 | -0.19(-0.27%) |
Jun 11, 2013 | 68.48 | 69.47 | 68.23 | 68.73 | 1,161,671 | -0.11(-0.16%) |
Jun 10, 2013 | 69.84 | 70.03 | 68.39 | 68.84 | 2,309,451 | -1.12(-1.60%) |
Jun 07, 2013 | 69.11 | 69.96 | 69.06 | 69.96 | 1,454,977 | +1.33(+1.94%) |
Jun 06, 2013 | 68.78 | 68.84 | 68.09 | 68.63 | 1,634,209 | -0.09(-0.13%) |
Jun 05, 2013 | 69.34 | 69.49 | 68.68 | 68.72 | 1,718,875 | -0.79(-1.14%) |
Jun 04, 2013 | 69.17 | 69.70 | 68.99 | 69.50 | 1,695,788 | +0.35(+0.51%) |
Jun 03, 2013 | 69.59 | 69.61 | 68.61 | 69.15 | 2,510,363 | -0.52(-0.74%) |
May 31, 2013 | 70.33 | 70.58 | 68.33 | 69.67 | 3,357,006 | -1.05(-1.48%) |
May 30, 2013 | 69.98 | 71.38 | 69.86 | 70.72 | 2,758,872 | +0.68(+0.97%) |
May 29, 2013 | 70.15 | 70.75 | 69.29 | 70.04 | 3,657,161 | -0.42(-0.60%) |
May 28, 2013 | 70.22 | 70.73 | 69.83 | 70.46 | 1,542,238 | +0.68(+0.97%) |
May 24, 2013 | 69.58 | 69.78 | 68.97 | 69.78 | 1,342,695 | +0.02(+0.02%) |
May 23, 2013 | 69.33 | 70.08 | 68.97 | 69.76 | 1,223,087 | +0.05(+0.07%) |
May 22, 2013 | 68.97 | 70.25 | 68.88 | 69.72 | 1,213,823 | +0.89(+1.30%) |
May 21, 2013 | 69.07 | 69.37 | 68.62 | 68.82 | 1,410,910 | -0.27(-0.39%) |
May 20, 2013 | 70.14 | 70.28 | 69.00 | 69.10 | 1,345,178 | -1.01(-1.44%) |
May 17, 2013 | 70.00 | 70.11 | 69.45 | 70.11 | 1,556,602 | +0.12(+0.18%) |
May 16, 2013 | 70.06 | 70.48 | 69.77 | 69.98 | 1,434,558 | -0.30(-0.42%) |
May 15, 2013 | 69.82 | 70.31 | 69.48 | 70.28 | 976,407 | +1.33(+1.93%) |
May 13, 2013 | 68.47 | 69.03 | 68.34 | 68.95 | 1,027,294 | +0.55(+0.81%) |
May 10, 2013 | 68.33 | 68.47 | 67.95 | 68.40 | 834,511 | +0.12(+0.17%) |
May 09, 2013 | 69.23 | 69.44 | 68.19 | 68.28 | 1,077,249 | -0.91(-1.32%) |
May 08, 2013 | 69.32 | 69.56 | 68.75 | 69.19 | 987,356 | -0.26(-0.38%) |
May 07, 2013 | 69.06 | 69.51 | 69.05 | 69.45 | 768,399 | +0.47(+0.68%) |
May 06, 2013 | 69.60 | 69.60 | 68.82 | 68.99 | 550,700 | -0.70(-1.00%) |
May 03, 2013 | 69.78 | 69.83 | 69.47 | 69.69 | 983,108 | +0.22(+0.31%) |
May 02, 2013 | 68.43 | 69.64 | 68.41 | 69.47 | 1,351,327 | +1.00(+1.45%) |
May 01, 2013 | 69.19 | 69.42 | 68.35 | 68.47 | 1,846,179 | -0.90(-1.30%) |
Apr 30, 2013 | 68.58 | 69.38 | 68.42 | 69.38 | 1,768,981 | +0.81(+1.18%) |
Apr 29, 2013 | 68.16 | 68.63 | 67.95 | 68.57 | 1,987,513 | +0.43(+0.63%) |
Apr 26, 2013 | 68.88 | 69.17 | 68.12 | 68.14 | 2,462,552 | -1.03(-1.48%) |
Apr 25, 2013 | 69.88 | 71.14 | 68.89 | 69.17 | 2,383,227 | -0.35(-0.50%) |
Apr 24, 2013 | 71.08 | 71.58 | 69.46 | 69.52 | 2,335,137 | -1.49(-2.09%) |
Apr 23, 2013 | 70.48 | 71.14 | 70.30 | 71.00 | 1,410,018 | +0.71(+1.01%) |
Apr 22, 2013 | 70.30 | 70.41 | 69.75 | 70.30 | 1,789,768 | -0.03(-0.04%) |
Apr 19, 2013 | 69.68 | 70.58 | 69.68 | 70.33 | 1,351,307 | +0.71(+1.02%) |
Apr 18, 2013 | 69.28 | 69.84 | 69.07 | 69.62 | 1,337,915 | +0.40(+0.58%) |
Apr 17, 2013 | 69.17 | 69.39 | 68.88 | 69.21 | 1,360,670 | -0.18(-0.26%) |
Apr 16, 2013 | 67.67 | 69.42 | 67.31 | 69.39 | 1,863,753 | +2.16(+3.21%) |
Apr 15, 2013 | 67.28 | 67.72 | 67.08 | 67.24 | 1,702,731 | -0.09(-0.13%) |
Apr 12, 2013 | 67.31 | 67.49 | 67.09 | 67.32 | 957,742 | -0.07(-0.10%) |
Apr 11, 2013 | 67.51 | 67.78 | 67.22 | 67.39 | 1,029,749 | -0.11(-0.16%) |
Apr 10, 2013 | 66.78 | 67.53 | 66.73 | 67.50 | 941,369 | +0.82(+1.23%) |
Apr 09, 2013 | 66.41 | 66.94 | 66.23 | 66.68 | 1,203,775 | +0.35(+0.53%) |
Apr 08, 2013 | 66.45 | 66.62 | 66.02 | 66.33 | 992,515 | -0.15(-0.22%) |
Apr 05, 2013 | 66.46 | 66.71 | 66.33 | 66.48 | 1,383,969 | -0.26(-0.40%) |
Apr 04, 2013 | 67.00 | 67.24 | 66.57 | 66.75 | 1,111,635 | -0.05(-0.08%) |
Apr 03, 2013 | 67.18 | 67.29 | 66.69 | 66.80 | 2,152,485 | -0.45(-0.67%) |
Apr 02, 2013 | 67.76 | 67.95 | 66.92 | 67.25 | 1,761,611 | -0.47(-0.69%) |
Apr 01, 2013 | 67.97 | 68.08 | 67.52 | 67.72 | 730,033 | -0.39(-0.57%) |
Mar 28, 2013 | 67.70 | 68.18 | 67.39 | 68.11 | 1,193,650 | +0.49(+0.72%) |
Mar 27, 2013 | 67.31 | 67.67 | 67.17 | 67.62 | 926,820 | -0.03(-0.05%) |
Mar 26, 2013 | 66.58 | 67.65 | 66.57 | 67.65 | 1,103,523 | +1.13(+1.70%) |
Mar 25, 2013 | 67.00 | 67.16 | 66.23 | 66.52 | 977,716 | -0.33(-0.49%) |
Mar 22, 2013 | 66.54 | 66.87 | 66.37 | 66.85 | 1,035,487 | +0.53(+0.80%) |
Mar 21, 2013 | 66.53 | 67.15 | 66.29 | 66.32 | 862,015 | -0.54(-0.80%) |
Mar 20, 2013 | 66.69 | 66.93 | 66.57 | 66.86 | 1,221,240 | +0.37(+0.55%) |
Mar 19, 2013 | 65.68 | 66.74 | 65.67 | 66.49 | 1,518,279 | +0.96(+1.46%) |
Mar 18, 2013 | 64.93 | 65.63 | 64.83 | 65.53 | 1,085,577 | +0.25(+0.38%) |
Mar 15, 2013 | 65.26 | 65.75 | 65.22 | 65.28 | 2,285,610 | -0.47(-0.71%) |
Mar 14, 2013 | 65.74 | 65.84 | 65.60 | 65.75 | 742,609 | +0.11(+0.17%) |
Mar 13, 2013 | 65.77 | 65.79 | 65.47 | 65.64 | 1,185,693 | +0.05(+0.08%) |
Mar 12, 2013 | 65.53 | 65.74 | 65.36 | 65.59 | 1,186,980 | +0.05(+0.08%) |
Mar 11, 2013 | 65.75 | 65.96 | 65.41 | 65.53 | 1,004,435 | -0.08(-0.12%) |
Mar 08, 2013 | 66.09 | 66.09 | 65.31 | 65.61 | 1,261,346 | -0.16(-0.24%) |
Mar 07, 2013 | 65.86 | 66.19 | 65.72 | 65.77 | 950,091 | +0.03(+0.05%) |
Mar 06, 2013 | 66.31 | 66.47 | 65.63 | 65.74 | 891,393 | -0.56(-0.85%) |
Mar 05, 2013 | 66.03 | 66.53 | 65.90 | 66.30 | 1,225,989 | +0.48(+0.73%) |
Mar 04, 2013 | 65.02 | 65.96 | 64.86 | 65.81 | 1,876,986 | +0.88(+1.35%) |
Mar 01, 2013 | 64.58 | 65.01 | 64.25 | 64.93 | 1,642,937 | +0.09(+0.13%) |
Feb 28, 2013 | 64.60 | 65.11 | 64.46 | 64.85 | 2,502,948 | +0.58(+0.90%) |
Feb 27, 2013 | 63.45 | 64.34 | 63.20 | 64.27 | 2,325,397 | +0.76(+1.20%) |
Feb 26, 2013 | 62.78 | 63.58 | 62.52 | 63.51 | 1,598,520 | +0.79(+1.25%) |
Feb 25, 2013 | 63.21 | 63.67 | 62.72 | 62.72 | 2,111,245 | -0.48(-0.76%) |
Feb 22, 2013 | 62.48 | 63.21 | 62.14 | 63.21 | 1,068,021 | +0.72(+1.16%) |
Feb 21, 2013 | 62.22 | 62.89 | 61.58 | 62.48 | 2,255,211 | -0.10(-0.16%) |
Feb 20, 2013 | 63.14 | 63.25 | 62.56 | 62.58 | 1,711,804 | -0.68(-1.08%) |
Feb 19, 2013 | 62.70 | 63.31 | 62.13 | 63.27 | 1,596,444 | +0.62(+0.99%) |
Feb 15, 2013 | 62.76 | 62.89 | 62.47 | 62.65 | 1,883,909 | +0.03(+0.05%) |
Feb 14, 2013 | 63.11 | 63.33 | 62.57 | 62.62 | 1,570,138 | -0.36(-0.57%) |
Feb 13, 2013 | 62.52 | 62.99 | 62.48 | 62.97 | 1,295,537 | +0.45(+0.72%) |
Feb 12, 2013 | 62.27 | 62.62 | 62.09 | 62.52 | 1,277,245 | +0.30(+0.49%) |
Feb 11, 2013 | 62.09 | 62.43 | 61.95 | 62.22 | 700,485 | +0.13(+0.21%) |
Feb 08, 2013 | 62.01 | 62.16 | 61.86 | 62.09 | 932,887 | -0.09(-0.15%) |
Feb 07, 2013 | 62.16 | 62.24 | 61.75 | 62.18 | 847,354 | -0.02(-0.02%) |
Feb 06, 2013 | 61.70 | 62.20 | 61.61 | 62.20 | 947,304 | +0.51(+0.83%) |
Feb 04, 2013 | 60.73 | 61.77 | 60.73 | 61.69 | 1,995,527 | -0.35(-0.56%) |
Feb 01, 2013 | 61.93 | 62.27 | 61.46 | 62.03 | 1,937,631 | +0.53(+0.87%) |
Jan 31, 2013 | 60.62 | 61.90 | 60.62 | 61.50 | 2,411,220 | +0.91(+1.49%) |
Jan 30, 2013 | 60.20 | 60.66 | 60.10 | 60.59 | 1,894,208 | +0.38(+0.63%) |
Jan 29, 2013 | 60.05 | 60.31 | 59.85 | 60.22 | 2,067,247 | +0.45(+0.75%) |
Jan 28, 2013 | 60.35 | 60.35 | 59.49 | 59.77 | 1,765,851 | -0.50(-0.82%) |
Jan 25, 2013 | 60.67 | 60.67 | 60.03 | 60.26 | 1,600,886 | -0.19(-0.31%) |
Jan 24, 2013 | 60.77 | 60.98 | 60.30 | 60.45 | 1,561,312 | -0.55(-0.90%) |
Jan 23, 2013 | 60.93 | 61.01 | 60.61 | 61.00 | 1,107,053 | +0.01(+0.01%) |
Jan 22, 2013 | 60.62 | 60.99 | 60.51 | 60.99 | 1,292,654 | +0.39(+0.65%) |
Jan 18, 2013 | 60.34 | 60.62 | 60.11 | 60.59 | 1,120,539 | +0.20(+0.33%) |
Jan 17, 2013 | 59.53 | 60.47 | 59.46 | 60.39 | 1,303,087 | +1.15(+1.93%) |
Jan 16, 2013 | 58.79 | 59.25 | 58.79 | 59.25 | 954,795 | +0.27(+0.46%) |
Jan 15, 2013 | 58.92 | 59.12 | 58.77 | 58.98 | 1,291,339 | -0.28(-0.47%) |
Jan 14, 2013 | 58.85 | 59.31 | 58.73 | 59.26 | 718,765 | +0.33(+0.56%) |
Jan 11, 2013 | 58.79 | 58.93 | 58.49 | 58.92 | 644,788 | +0.15(+0.25%) |
Jan 10, 2013 | 57.96 | 58.80 | 57.49 | 58.78 | 1,783,732 | +1.14(+1.97%) |
Jan 09, 2013 | 57.11 | 57.78 | 57.03 | 57.64 | 1,128,491 | +0.62(+1.09%) |
Jan 08, 2013 | 57.58 | 57.65 | 57.00 | 57.02 | 1,103,137 | -0.62(-1.07%) |
Jan 07, 2013 | 57.56 | 57.70 | 57.24 | 57.64 | 1,218,690 | -0.06(-0.11%) |
Jan 04, 2013 | 56.95 | 57.74 | 56.88 | 57.70 | 1,095,763 | +0.80(+1.40%) |
Jan 03, 2013 | 57.44 | 57.50 | 56.72 | 56.90 | 1,346,838 | -0.63(-1.10%) |
Jan 02, 2013 | 56.59 | 57.54 | 55.90 | 57.54 | 1,765,296 | +1.63(+2.92%) |
Dec 31, 2012 | 55.12 | 55.93 | 54.92 | 55.90 | 1,078,872 | +0.60(+1.09%) |
Dec 28, 2012 | 55.61 | 55.92 | 55.30 | 55.30 | 620,459 | -0.48(-0.86%) |
Dec 27, 2012 | 55.76 | 56.09 | 55.42 | 55.78 | 751,736 | -0.07(-0.12%) |
Dec 26, 2012 | 56.51 | 56.56 | 55.83 | 55.85 | 587,425 | -0.67(-1.18%) |
Dec 24, 2012 | 56.66 | 56.79 | 56.35 | 56.52 | 295,656 | -0.28(-0.49%) |
Dec 21, 2012 | 57.34 | 57.34 | 56.31 | 56.79 | 1,446,847 | -0.46(-0.81%) |
Dec 20, 2012 | 57.12 | 57.30 | 56.95 | 57.26 | 824,296 | +0.24(+0.42%) |
Dec 19, 2012 | 57.36 | 57.36 | 56.80 | 57.02 | 1,014,886 | -0.34(-0.59%) |
Dec 18, 2012 | 57.77 | 57.83 | 57.12 | 57.36 | 1,276,281 | -0.42(-0.72%) |
Dec 17, 2012 | 57.30 | 57.79 | 57.13 | 57.78 | 1,115,751 | +0.48(+0.84%) |
Dec 14, 2012 | 56.89 | 57.67 | 56.89 | 57.30 | 1,026,742 | +0.18(+0.31%) |
Dec 13, 2012 | 56.87 | 57.30 | 56.73 | 57.12 | 1,599,333 | +0.30(+0.53%) |
Dec 12, 2012 | 56.87 | 57.26 | 56.70 | 56.82 | 1,191,307 | +0.07(+0.12%) |
Dec 11, 2012 | 56.51 | 57.00 | 56.45 | 56.75 | 914,799 | +0.39(+0.70%) |
Dec 10, 2012 | 55.90 | 56.37 | 55.66 | 56.35 | 1,324,634 | +0.41(+0.73%) |
Dec 07, 2012 | 55.87 | 55.97 | 55.54 | 55.94 | 833,193 | +0.18(+0.32%) |
Dec 06, 2012 | 56.07 | 56.11 | 55.69 | 55.76 | 685,303 | -0.22(-0.39%) |
Dec 05, 2012 | 56.10 | 56.29 | 55.92 | 55.98 | 1,130,677 | -0.06(-0.11%) |
Dec 04, 2012 | 56.35 | 56.35 | 55.87 | 56.04 | 1,134,594 | -0.67(-1.19%) |
Nov 30, 2012 | 56.16 | 56.73 | 55.91 | 56.72 | 2,084,653 | +0.56(+0.99%) |
Nov 29, 2012 | 56.07 | 56.34 | 55.82 | 56.16 | 876,869 | +0.02(+0.04%) |
Nov 28, 2012 | 55.87 | 56.18 | 55.66 | 56.14 | 1,214,295 | +0.19(+0.35%) |
Nov 27, 2012 | 56.21 | 56.42 | 55.83 | 55.94 | 1,251,156 | -0.30(-0.54%) |
Nov 26, 2012 | 55.94 | 56.31 | 55.86 | 56.24 | 964,815 | +0.20(+0.36%) |
Nov 23, 2012 | 55.73 | 56.22 | 55.69 | 56.04 | 590,363 | +0.36(+0.64%) |
Nov 21, 2012 | 56.03 | 56.07 | 55.61 | 55.69 | 932,438 | -0.33(-0.58%) |
Nov 20, 2012 | 56.00 | 56.29 | 55.65 | 56.01 | 1,063,641 | +0.14(+0.25%) |
Nov 19, 2012 | 55.41 | 56.17 | 55.24 | 55.87 | 1,417,202 | +0.66(+1.20%) |
Nov 16, 2012 | 55.12 | 55.31 | 54.71 | 55.21 | 1,503,642 | +0.14(+0.25%) |
Nov 15, 2012 | 54.99 | 55.16 | 54.72 | 55.07 | 919,561 | +0.00(+0.00%) |
Nov 14, 2012 | 55.28 | 55.41 | 54.95 | 55.07 | 1,267,685 | -0.19(-0.35%) |
Nov 13, 2012 | 54.56 | 55.41 | 54.56 | 55.26 | 1,152,151 | +0.52(+0.96%) |
Nov 12, 2012 | 54.18 | 54.76 | 54.01 | 54.74 | 991,526 | +0.60(+1.11%) |
Nov 09, 2012 | 53.83 | 54.47 | 53.75 | 54.14 | 1,490,458 | +0.35(+0.64%) |
Nov 08, 2012 | 53.43 | 54.24 | 53.29 | 53.80 | 1,391,863 | +0.24(+0.45%) |
Nov 07, 2012 | 53.29 | 53.80 | 52.96 | 53.56 | 1,166,685 | +0.06(+0.12%) |
Nov 06, 2012 | 53.28 | 53.67 | 53.19 | 53.49 | 658,120 | +0.31(+0.58%) |
Nov 05, 2012 | 53.23 | 53.35 | 52.66 | 53.19 | 870,067 | -0.29(-0.55%) |
Nov 02, 2012 | 53.81 | 54.00 | 53.41 | 53.48 | 1,205,424 | -0.18(-0.33%) |
Nov 01, 2012 | 53.01 | 53.95 | 52.51 | 53.66 | 1,484,133 | +0.67(+1.26%) |
Oct 31, 2012 | 53.01 | 53.33 | 52.40 | 52.99 | 2,279,950 | -0.37(-0.69%) |
Oct 26, 2012 | 53.67 | 53.36 | 53.36 | 53.36 | 1,821,467 | -0.40(-0.74%) |
Oct 25, 2012 | 54.33 | 54.89 | 53.28 | 53.76 | 2,493,247 | -0.21(-0.39%) |
Oct 24, 2012 | 54.28 | 54.46 | 53.61 | 53.96 | 1,355,700 | -0.04(-0.07%) |
Oct 23, 2012 | 53.99 | 54.23 | 53.66 | 54.00 | 991,665 | -0.12(-0.23%) |
Oct 19, 2012 | 54.90 | 55.01 | 54.10 | 54.13 | 896,966 | -0.75(-1.36%) |
Oct 18, 2012 | 54.49 | 54.96 | 54.20 | 54.87 | 1,244,537 | +0.29(+0.54%) |
Oct 17, 2012 | 54.61 | 54.91 | 54.35 | 54.58 | 714,813 | +0.19(+0.35%) |
Oct 16, 2012 | 54.11 | 54.42 | 53.90 | 54.39 | 722,405 | +0.28(+0.51%) |
Oct 15, 2012 | 53.56 | 54.12 | 53.30 | 54.11 | 960,892 | +0.60(+1.12%) |
Oct 12, 2012 | 54.30 | 54.43 | 53.28 | 53.51 | 1,436,662 | -0.66(-1.22%) |
Oct 11, 2012 | 54.61 | 54.61 | 53.97 | 54.17 | 752,186 | -0.25(-0.45%) |
Oct 10, 2012 | 54.86 | 55.29 | 54.33 | 54.42 | 667,151 | -0.49(-0.90%) |
Oct 09, 2012 | 55.13 | 55.27 | 54.86 | 54.91 | 574,953 | -0.25(-0.46%) |
Oct 08, 2012 | 54.90 | 55.31 | 54.76 | 55.16 | 581,594 | +0.15(+0.27%) |
Oct 05, 2012 | 55.10 | 55.33 | 54.88 | 55.02 | 895,208 | +0.14(+0.25%) |
Oct 04, 2012 | 55.20 | 55.26 | 54.68 | 54.88 | 908,861 | -0.24(-0.43%) |
Oct 03, 2012 | 55.09 | 55.41 | 54.77 | 55.12 | 1,011,444 | +0.18(+0.34%) |
Oct 02, 2012 | 54.98 | 55.37 | 54.36 | 54.93 | 667,169 | +0.00(+0.00%) |