Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.79 | 54.09 | 53.67 | 53.68 | 3,537 | -0.12(-0.22%) |
Oct 30, 2013 | 53.67 | 54.20 | 53.67 | 53.80 | 3,411 | +0.04(+0.07%) |
Oct 29, 2013 | 53.58 | 54.05 | 53.58 | 53.76 | 6,821 | -0.02(-0.04%) |
Oct 28, 2013 | 54.98 | 54.98 | 53.75 | 53.78 | 13,210 | -0.04(-0.07%) |
Oct 25, 2013 | 54.32 | 54.32 | 53.76 | 53.82 | 33,218 | -0.20(-0.37%) |
Oct 24, 2013 | 54.80 | 54.80 | 53.76 | 54.02 | 8,872 | +0.05(+0.09%) |
Oct 23, 2013 | 54.40 | 54.40 | 53.72 | 53.97 | 7,261 | +0.02(+0.04%) |
Oct 22, 2013 | 53.76 | 53.95 | 53.72 | 53.95 | 18,164 | +0.20(+0.37%) |
Oct 21, 2013 | 54.28 | 54.28 | 53.26 | 53.75 | 13,595 | -0.08(-0.15%) |
Oct 18, 2013 | 53.70 | 53.83 | 53.50 | 53.83 | 16,062 | +0.22(+0.41%) |
Oct 17, 2013 | 53.66 | 53.69 | 53.23 | 53.61 | 6,922 | +0.52(+0.98%) |
Oct 16, 2013 | 52.99 | 53.41 | 52.95 | 53.09 | 8,930 | -0.05(-0.10%) |
Oct 15, 2013 | 53.31 | 53.31 | 52.88 | 53.14 | 6,289 | +0.19(+0.37%) |
Oct 14, 2013 | 52.84 | 53.26 | 52.84 | 52.95 | 1,208 | -0.20(-0.38%) |
Oct 11, 2013 | 52.75 | 53.15 | 52.75 | 53.15 | 4,663 | +0.27(+0.51%) |
Oct 10, 2013 | 52.70 | 53.15 | 52.70 | 52.88 | 3,561 | -0.12(-0.23%) |
Oct 09, 2013 | 53.17 | 53.17 | 52.76 | 53.00 | 5,321 | +0.08(+0.15%) |
Oct 08, 2013 | 53.09 | 53.10 | 52.71 | 52.92 | 6,741 | +0.15(+0.28%) |
Oct 07, 2013 | 52.66 | 52.96 | 52.66 | 52.77 | 14,281 | -0.03(-0.06%) |
Oct 04, 2013 | 52.95 | 53.00 | 52.76 | 52.80 | 4,775 | -0.20(-0.38%) |
Oct 03, 2013 | 52.98 | 53.00 | 52.71 | 53.00 | 8,563 | +0.22(+0.42%) |
Oct 02, 2013 | 52.88 | 52.88 | 52.47 | 52.78 | 13,217 | +0.11(+0.21%) |
Oct 01, 2013 | 52.86 | 52.86 | 52.66 | 52.67 | 158,279 | -0.32(-0.61%) |
Sep 27, 2013 | 53.00 | 53.05 | 52.76 | 52.99 | 2,020 | +0.06(+0.11%) |
Sep 26, 2013 | 53.01 | 53.02 | 52.71 | 52.94 | 7,530 | -0.00(-0.01%) |
Sep 25, 2013 | 54.42 | 54.42 | 52.71 | 52.94 | 3,242 | +0.11(+0.21%) |
Sep 24, 2013 | 54.45 | 54.45 | 52.60 | 52.83 | 13,319 | -0.07(-0.13%) |
Sep 23, 2013 | 52.65 | 52.99 | 52.65 | 52.90 | 101,457 | -0.03(-0.06%) |
Sep 20, 2013 | 53.00 | 53.10 | 52.69 | 52.93 | 9,658 | +0.03(+0.06%) |
Sep 19, 2013 | 52.82 | 53.10 | 52.75 | 52.90 | 76,575 | +0.28(+0.53%) |
Sep 18, 2013 | 53.08 | 53.08 | 52.47 | 52.62 | 7,350 | +0.18(+0.34%) |
Sep 17, 2013 | 52.49 | 52.50 | 52.16 | 52.44 | 14,388 | +0.15(+0.29%) |
Sep 16, 2013 | 52.07 | 52.44 | 52.24 | 52.29 | 6,385 | +0.22(+0.42%) |
Sep 13, 2013 | 52.05 | 52.26 | 52.02 | 52.07 | 3,784 | +0.06(+0.12%) |
Sep 12, 2013 | 51.63 | 52.05 | 51.63 | 52.01 | 3,915 | +0.05(+0.10%) |
Sep 11, 2013 | 52.05 | 52.05 | 51.80 | 51.96 | 13,227 | +0.22(+0.43%) |
Sep 10, 2013 | 51.77 | 51.77 | 51.60 | 51.74 | 74,347 | +0.10(+0.19%) |
Sep 09, 2013 | 51.37 | 52.07 | 51.37 | 51.64 | 9,616 | +0.16(+0.31%) |
Sep 06, 2013 | 51.05 | 51.60 | 51.05 | 51.48 | 42,711 | +0.08(+0.16%) |
Sep 05, 2013 | 52.46 | 52.46 | 51.40 | 51.40 | 4,847 | -0.58(-1.12%) |
Sep 04, 2013 | 51.98 | 51.98 | 51.55 | 51.98 | 11,839 | +0.09(+0.17%) |
Sep 03, 2013 | 52.52 | 52.52 | 51.82 | 51.89 | 34,764 | -0.07(-0.13%) |
Aug 30, 2013 | 51.85 | 52.09 | 51.77 | 51.96 | 6,090 | +0.19(+0.37%) |
Aug 29, 2013 | 51.50 | 52.05 | 51.50 | 51.77 | 3,379 | -0.01(-0.02%) |
Aug 28, 2013 | 51.69 | 52.14 | 51.69 | 51.78 | 3,241 | -0.26(-0.50%) |
Aug 27, 2013 | 51.83 | 52.13 | 51.78 | 52.04 | 2,576 | -0.10(-0.19%) |
Aug 26, 2013 | 51.97 | 52.20 | 51.81 | 52.14 | 5,607 | -0.01(-0.02%) |
Aug 23, 2013 | 51.74 | 52.24 | 51.74 | 52.15 | 6,732 | +0.30(+0.58%) |
Aug 22, 2013 | 51.77 | 52.19 | 51.77 | 51.85 | 6,597 | -0.03(-0.06%) |
Aug 21, 2013 | 52.15 | 52.17 | 51.83 | 51.88 | 2,994 | -0.20(-0.38%) |
Aug 20, 2013 | 52.26 | 52.30 | 51.82 | 52.08 | 5,774 | +0.35(+0.68%) |
Aug 19, 2013 | 51.86 | 52.08 | 51.73 | 51.73 | 3,722 | -0.70(-1.34%) |
Aug 16, 2013 | 52.27 | 52.43 | 51.85 | 52.43 | 5,216 | +0.07(+0.13%) |
Aug 15, 2013 | 52.65 | 52.65 | 51.85 | 52.36 | 6,722 | +0.39(+0.76%) |
Aug 14, 2013 | 52.17 | 52.45 | 51.95 | 51.97 | 2,791 | -0.22(-0.43%) |
Aug 13, 2013 | 52.49 | 52.49 | 52.15 | 52.19 | 3,108 | -0.29(-0.54%) |
Aug 12, 2013 | 53.06 | 53.06 | 52.18 | 52.48 | 3,774 | +0.01(+0.01%) |
Aug 09, 2013 | 52.08 | 52.52 | 52.07 | 52.47 | 4,669 | +0.35(+0.67%) |
Aug 08, 2013 | 52.25 | 52.54 | 52.12 | 52.12 | 3,618 | +0.03(+0.06%) |
Aug 07, 2013 | 51.98 | 52.48 | 51.97 | 52.09 | 9,306 | -0.07(-0.14%) |
Aug 06, 2013 | 52.35 | 52.53 | 52.02 | 52.16 | 33,076 | -0.34(-0.64%) |
Aug 05, 2013 | 52.73 | 52.89 | 52.30 | 52.50 | 7,773 | -0.02(-0.05%) |
Aug 02, 2013 | 52.53 | 52.56 | 52.33 | 52.52 | 2,899 | +0.07(+0.14%) |
Aug 01, 2013 | 52.34 | 52.68 | 52.34 | 52.45 | 20,998 | -0.32(-0.61%) |
Jul 31, 2013 | 52.58 | 52.80 | 52.58 | 52.77 | 49,630 | -0.01(-0.02%) |
Jul 30, 2013 | 52.81 | 52.81 | 52.55 | 52.78 | 22,574 | +0.00(+0.00%) |
Jul 29, 2013 | 52.83 | 52.83 | 52.56 | 52.78 | 5,206 | -0.03(-0.06%) |
Jul 26, 2013 | 52.75 | 52.83 | 52.75 | 52.81 | 17,266 | +0.02(+0.04%) |
Jul 25, 2013 | 52.61 | 52.98 | 52.58 | 52.79 | 8,454 | +0.17(+0.33%) |
Jul 24, 2013 | 53.45 | 53.45 | 52.45 | 52.62 | 5,129 | -0.20(-0.39%) |
Jul 23, 2013 | 53.09 | 53.10 | 52.82 | 52.82 | 12,649 | -0.22(-0.41%) |
Jul 22, 2013 | 52.96 | 53.04 | 52.79 | 53.04 | 4,908 | +0.10(+0.19%) |
Jul 19, 2013 | 52.95 | 52.95 | 52.65 | 52.94 | 10,830 | +0.13(+0.25%) |
Jul 18, 2013 | 52.79 | 52.83 | 52.55 | 52.81 | 3,432 | +0.56(+1.07%) |
Jul 17, 2013 | 52.47 | 52.60 | 52.23 | 52.25 | 5,549 | +0.18(+0.35%) |
Jul 16, 2013 | 52.29 | 52.49 | 51.95 | 52.07 | 64,505 | -0.02(-0.04%) |
Jul 15, 2013 | 52.08 | 52.22 | 51.97 | 52.09 | 8,228 | +0.07(+0.13%) |
Jul 12, 2013 | 51.92 | 52.02 | 51.91 | 52.02 | 3,680 | +0.14(+0.27%) |
Jul 11, 2013 | 51.60 | 52.08 | 51.60 | 51.88 | 19,580 | +0.54(+1.05%) |
Jul 10, 2013 | 51.26 | 51.51 | 51.12 | 51.34 | 9,791 | +0.29(+0.57%) |
Jul 09, 2013 | 50.90 | 51.09 | 50.85 | 51.05 | 111,287 | +0.04(+0.09%) |
Jul 08, 2013 | 50.64 | 51.29 | 50.64 | 51.01 | 13,332 | +0.10(+0.19%) |
Jul 05, 2013 | 51.41 | 51.42 | 50.70 | 50.91 | 11,530 | -0.09(-0.18%) |
Jul 03, 2013 | 50.99 | 51.47 | 50.99 | 51.00 | 5,024 | -0.17(-0.33%) |
Jul 02, 2013 | 50.84 | 51.68 | 50.84 | 51.17 | 19,705 | +0.01(+0.01%) |
Jul 01, 2013 | 51.07 | 51.63 | 51.05 | 51.16 | 4,685 | -0.49(-0.96%) |
Jun 28, 2013 | 50.76 | 51.71 | 50.76 | 51.66 | 8,085 | +0.46(+0.90%) |
Jun 26, 2013 | 50.89 | 51.34 | 50.74 | 51.20 | 3,822 | +0.01(+0.02%) |
Jun 25, 2013 | 50.94 | 51.27 | 50.94 | 51.19 | 2,272 | -0.10(-0.19%) |
Jun 24, 2013 | 51.62 | 51.62 | 50.42 | 51.29 | 11,794 | -0.52(-1.00%) |
Jun 21, 2013 | 51.98 | 51.98 | 51.40 | 51.81 | 11,453 | -0.16(-0.31%) |
Jun 20, 2013 | 52.21 | 52.21 | 51.88 | 51.97 | 7,735 | -0.62(-1.18%) |
Jun 19, 2013 | 52.21 | 52.89 | 52.21 | 52.59 | 9,556 | -0.21(-0.40%) |
Jun 18, 2013 | 52.85 | 52.85 | 52.43 | 52.80 | 3,915 | +0.41(+0.78%) |
Jun 17, 2013 | 53.02 | 53.02 | 52.16 | 52.39 | 6,407 | -0.04(-0.08%) |
Jun 14, 2013 | 52.64 | 52.69 | 52.27 | 52.43 | 9,001 | -0.05(-0.10%) |
Jun 13, 2013 | 52.15 | 52.48 | 52.13 | 52.48 | 4,356 | +0.13(+0.25%) |
Jun 12, 2013 | 52.35 | 52.40 | 51.98 | 52.35 | 15,719 | +0.02(+0.04%) |
Jun 11, 2013 | 52.34 | 52.55 | 52.18 | 52.33 | 97,430 | -0.47(-0.89%) |
Jun 10, 2013 | 52.38 | 52.84 | 52.38 | 52.80 | 2,840 | -0.05(-0.09%) |
Jun 07, 2013 | 52.66 | 52.88 | 52.31 | 52.85 | 6,352 | +0.19(+0.36%) |
Jun 06, 2013 | 52.14 | 52.66 | 52.10 | 52.66 | 9,584 | +0.09(+0.17%) |
Jun 05, 2013 | 52.55 | 52.61 | 52.51 | 52.57 | 8,047 | -0.29(-0.55%) |
Jun 04, 2013 | 52.50 | 53.05 | 52.50 | 52.86 | 12,411 | +0.21(+0.40%) |
Jun 03, 2013 | 52.57 | 52.99 | 52.55 | 52.65 | 11,691 | -0.64(-1.20%) |
May 31, 2013 | 53.65 | 53.65 | 53.15 | 53.29 | 11,073 | -0.20(-0.37%) |
May 30, 2013 | 53.59 | 53.61 | 53.21 | 53.49 | 22,737 | -0.06(-0.11%) |
May 29, 2013 | 53.67 | 53.67 | 53.32 | 53.55 | 36,303 | -0.15(-0.28%) |
May 28, 2013 | 54.08 | 54.08 | 53.70 | 53.70 | 31,481 | -0.18(-0.33%) |
May 24, 2013 | 54.13 | 54.16 | 53.87 | 53.88 | 10,131 | -0.10(-0.19%) |
May 23, 2013 | 53.94 | 54.30 | 53.91 | 53.98 | 11,400 | -0.06(-0.11%) |
May 22, 2013 | 54.29 | 54.30 | 53.84 | 54.04 | 24,771 | -0.16(-0.30%) |
May 21, 2013 | 54.07 | 54.29 | 54.00 | 54.20 | 28,616 | +0.15(+0.28%) |
May 20, 2013 | 54.18 | 54.18 | 53.85 | 54.05 | 28,079 | +0.08(+0.15%) |
May 17, 2013 | 54.33 | 54.33 | 53.86 | 53.97 | 22,984 | -0.36(-0.66%) |
May 16, 2013 | 53.83 | 54.39 | 53.83 | 54.33 | 23,305 | +0.33(+0.61%) |
May 15, 2013 | 54.09 | 54.36 | 54.00 | 54.00 | 29,017 | -0.23(-0.42%) |
May 13, 2013 | 54.26 | 54.30 | 54.03 | 54.23 | 19,380 | +0.23(+0.43%) |
May 10, 2013 | 54.35 | 54.35 | 54.00 | 54.00 | 6,438 | -0.25(-0.46%) |
May 09, 2013 | 54.45 | 54.45 | 54.15 | 54.25 | 31,305 | +0.15(+0.28%) |
May 08, 2013 | 54.39 | 54.39 | 54.07 | 54.10 | 24,174 | +0.00(+0.00%) |
May 07, 2013 | 54.05 | 54.26 | 53.95 | 54.10 | 26,210 | +0.13(+0.24%) |
May 06, 2013 | 53.96 | 54.06 | 53.77 | 53.97 | 10,725 | +0.01(+0.02%) |
May 03, 2013 | 54.05 | 54.03 | 53.76 | 53.96 | 24,972 | +0.16(+0.30%) |
May 02, 2013 | 53.80 | 53.85 | 53.67 | 53.80 | 27,520 | +0.21(+0.39%) |
May 01, 2013 | 54.02 | 54.05 | 53.58 | 53.59 | 55,624 | -0.20(-0.37%) |
Apr 30, 2013 | 53.62 | 54.09 | 53.62 | 53.79 | 23,776 | -0.05(-0.09%) |
Apr 29, 2013 | 53.85 | 53.85 | 53.56 | 53.84 | 3,798 | +0.18(+0.34%) |
Apr 26, 2013 | 53.80 | 53.66 | 53.62 | 53.66 | 6,422 | +0.01(+0.02%) |
Apr 25, 2013 | 53.30 | 53.65 | 53.30 | 53.65 | 3,506 | +0.12(+0.22%) |
Apr 24, 2013 | 53.54 | 53.54 | 53.39 | 53.53 | 2,791 | +0.16(+0.30%) |
Apr 23, 2013 | 53.37 | 53.37 | 53.06 | 53.37 | 24,317 | +0.31(+0.58%) |
Apr 22, 2013 | 53.03 | 53.26 | 52.88 | 53.06 | 8,520 | -0.14(-0.26%) |
Apr 19, 2013 | 52.80 | 53.27 | 52.80 | 53.20 | 4,616 | +0.03(+0.06%) |
Apr 18, 2013 | 53.29 | 53.29 | 52.91 | 53.17 | 9,440 | -0.03(-0.06%) |
Apr 17, 2013 | 53.32 | 53.32 | 52.90 | 53.20 | 20,911 | +0.02(+0.03%) |
Apr 16, 2013 | 53.26 | 53.30 | 53.05 | 53.19 | 4,813 | +0.06(+0.11%) |
Apr 15, 2013 | 52.41 | 53.27 | 52.41 | 53.12 | 2,686 | +0.08(+0.16%) |
Apr 12, 2013 | 53.18 | 53.31 | 53.01 | 53.04 | 14,808 | +0.01(+0.02%) |
Apr 11, 2013 | 53.02 | 53.19 | 52.96 | 53.03 | 23,396 | +0.10(+0.19%) |
Apr 10, 2013 | 52.99 | 53.00 | 52.88 | 52.93 | 9,010 | -0.01(-0.02%) |
Apr 09, 2013 | 52.82 | 52.95 | 52.82 | 52.94 | 6,235 | +0.04(+0.08%) |
Apr 08, 2013 | 52.93 | 53.20 | 52.79 | 52.90 | 15,301 | -0.03(-0.06%) |
Apr 05, 2013 | 52.27 | 53.28 | 52.27 | 52.93 | 8,350 | +0.11(+0.21%) |
Apr 04, 2013 | 53.14 | 53.14 | 52.78 | 52.82 | 54,616 | -0.01(-0.02%) |
Apr 03, 2013 | 52.34 | 52.95 | 52.34 | 52.83 | 153,585 | +0.32(+0.61%) |
Apr 02, 2013 | 52.90 | 52.90 | 52.50 | 52.51 | 8,240 | -0.29(-0.55%) |
Apr 01, 2013 | 52.99 | 52.99 | 52.45 | 52.80 | 4,750 | -0.23(-0.43%) |
Mar 28, 2013 | 53.02 | 53.24 | 52.94 | 53.03 | 7,751 | +0.05(+0.09%) |
Mar 27, 2013 | 52.64 | 53.14 | 52.64 | 52.98 | 7,224 | +0.03(+0.06%) |
Mar 26, 2013 | 53.22 | 53.22 | 52.91 | 52.95 | 5,596 | -0.10(-0.19%) |
Mar 25, 2013 | 53.28 | 53.29 | 53.05 | 53.05 | 4,637 | +0.03(+0.06%) |
Mar 22, 2013 | 53.30 | 53.30 | 52.93 | 53.02 | 8,999 | -0.06(-0.11%) |
Mar 21, 2013 | 53.17 | 53.17 | 52.88 | 53.08 | 4,399 | +0.08(+0.15%) |
Mar 20, 2013 | 53.29 | 53.29 | 52.88 | 53.00 | 2,258 | +0.00(+0.00%) |
Mar 19, 2013 | 53.40 | 53.40 | 52.81 | 53.00 | 15,578 | -0.14(-0.26%) |
Mar 18, 2013 | 53.30 | 53.43 | 52.94 | 53.14 | 5,529 | -0.16(-0.30%) |
Mar 15, 2013 | 53.39 | 53.41 | 53.30 | 53.30 | 2,481 | +0.28(+0.53%) |
Mar 14, 2013 | 53.09 | 53.09 | 52.96 | 53.02 | 4,437 | -0.03(-0.06%) |
Mar 13, 2013 | 53.51 | 53.51 | 52.86 | 53.05 | 6,270 | -0.15(-0.28%) |
Mar 12, 2013 | 53.30 | 53.47 | 53.10 | 53.20 | 8,718 | +0.15(+0.28%) |
Mar 11, 2013 | 53.39 | 53.39 | 52.87 | 53.05 | 7,538 | +0.05(+0.09%) |
Mar 08, 2013 | 53.37 | 53.37 | 52.85 | 53.00 | 11,269 | +0.00(+0.00%) |
Mar 07, 2013 | 52.95 | 53.00 | 52.93 | 53.00 | 8,020 | +0.12(+0.24%) |
Mar 06, 2013 | 53.04 | 53.17 | 52.69 | 52.88 | 6,004 | +0.13(+0.26%) |
Mar 05, 2013 | 52.56 | 53.00 | 52.60 | 52.74 | 16,614 | -0.18(-0.34%) |
Mar 04, 2013 | 53.18 | 53.18 | 52.51 | 52.92 | 8,323 | -0.03(-0.06%) |
Mar 01, 2013 | 52.95 | 52.97 | 52.80 | 52.95 | 16,035 | -0.06(-0.11%) |
Feb 28, 2013 | 53.07 | 53.18 | 53.00 | 53.01 | 6,989 | +0.23(+0.44%) |
Feb 27, 2013 | 53.06 | 53.08 | 52.77 | 52.78 | 2,196 | -0.42(-0.79%) |
Feb 26, 2013 | 53.04 | 53.20 | 52.65 | 53.20 | 10,405 | +0.19(+0.36%) |
Feb 22, 2013 | 53.11 | 53.11 | 53.00 | 53.01 | 7,147 | -0.08(-0.15%) |
Feb 21, 2013 | 53.10 | 53.20 | 52.81 | 53.09 | 8,877 | +0.30(+0.57%) |
Feb 20, 2013 | 53.26 | 53.26 | 52.79 | 52.79 | 5,651 | -0.08(-0.15%) |
Feb 19, 2013 | 53.62 | 53.62 | 52.86 | 52.87 | 15,047 | +0.07(+0.13%) |
Feb 15, 2013 | 53.54 | 53.54 | 52.79 | 52.80 | 11,346 | -0.10(-0.19%) |
Feb 14, 2013 | 53.20 | 53.34 | 52.90 | 52.90 | 15,430 | -0.10(-0.19%) |
Feb 13, 2013 | 53.46 | 53.46 | 52.91 | 53.00 | 10,659 | -0.02(-0.04%) |
Feb 12, 2013 | 53.18 | 53.22 | 52.71 | 53.02 | 8,031 | +0.02(+0.04%) |
Feb 11, 2013 | 52.93 | 53.16 | 52.93 | 53.00 | 30,087 | +0.05(+0.09%) |
Feb 08, 2013 | 52.55 | 53.14 | 52.55 | 52.95 | 3,270 | -0.05(-0.09%) |
Feb 07, 2013 | 53.26 | 53.26 | 52.51 | 53.00 | 12,073 | +0.05(+0.09%) |
Feb 06, 2013 | 52.51 | 53.52 | 52.51 | 52.95 | 17,681 | -0.15(-0.28%) |
Feb 04, 2013 | 53.87 | 53.87 | 52.78 | 53.10 | 16,694 | -0.26(-0.49%) |
Feb 01, 2013 | 52.99 | 53.45 | 52.99 | 53.36 | 8,132 | -0.17(-0.31%) |
Jan 31, 2013 | 53.75 | 53.89 | 53.38 | 53.53 | 5,758 | -0.05(-0.09%) |
Jan 30, 2013 | 54.00 | 54.00 | 53.56 | 53.58 | 18,642 | -0.17(-0.32%) |
Jan 29, 2013 | 54.10 | 54.15 | 53.49 | 53.75 | 11,472 | -0.05(-0.09%) |
Jan 28, 2013 | 53.31 | 54.10 | 53.31 | 53.80 | 13,206 | +0.05(+0.10%) |
Jan 25, 2013 | 54.14 | 54.14 | 53.70 | 53.75 | 7,343 | +0.05(+0.09%) |
Jan 24, 2013 | 54.20 | 54.20 | 53.49 | 53.70 | 11,288 | +0.01(+0.02%) |
Jan 23, 2013 | 54.29 | 54.29 | 53.45 | 53.69 | 9,224 | -0.09(-0.17%) |
Jan 22, 2013 | 54.06 | 54.06 | 53.61 | 53.78 | 46,253 | +0.11(+0.21%) |
Jan 18, 2013 | 54.20 | 54.20 | 53.66 | 53.67 | 4,202 | +0.12(+0.22%) |
Jan 17, 2013 | 54.05 | 54.05 | 53.54 | 53.55 | 4,689 | +0.02(+0.04%) |
Jan 16, 2013 | 54.14 | 54.14 | 53.31 | 53.53 | 6,927 | +0.13(+0.24%) |
Jan 15, 2013 | 54.06 | 54.06 | 53.34 | 53.40 | 20,599 | -0.21(-0.40%) |
Jan 14, 2013 | 54.24 | 54.24 | 53.55 | 53.61 | 28,054 | +0.03(+0.06%) |
Jan 11, 2013 | 53.45 | 53.61 | 53.38 | 53.58 | 7,144 | +0.13(+0.24%) |
Jan 10, 2013 | 53.92 | 53.92 | 53.32 | 53.45 | 21,413 | +0.14(+0.26%) |
Jan 09, 2013 | 53.26 | 53.33 | 53.24 | 53.31 | 8,492 | +0.16(+0.30%) |
Jan 08, 2013 | 53.58 | 53.58 | 53.05 | 53.15 | 3,537 | +0.03(+0.06%) |
Jan 07, 2013 | 53.70 | 53.70 | 53.09 | 53.12 | 7,402 | +0.01(+0.02%) |
Jan 04, 2013 | 52.99 | 53.11 | 52.89 | 53.11 | 15,740 | +0.26(+0.49%) |
Jan 03, 2013 | 53.00 | 53.00 | 52.79 | 52.85 | 18,168 | -0.15(-0.28%) |
Jan 02, 2013 | 52.97 | 53.00 | 52.69 | 53.00 | 25,647 | +0.31(+0.59%) |
Dec 31, 2012 | 52.30 | 52.94 | 52.30 | 52.69 | 4,306 | +0.03(+0.06%) |
Dec 28, 2012 | 53.08 | 53.08 | 52.66 | 52.66 | 14,079 | -0.04(-0.08%) |
Dec 27, 2012 | 52.78 | 52.78 | 52.53 | 52.70 | 16,462 | +0.39(+0.75%) |
Dec 26, 2012 | 52.38 | 52.38 | 52.31 | 52.31 | 3,708 | -0.40(-0.76%) |
Dec 21, 2012 | 52.73 | 52.71 | 52.71 | 52.71 | 8,900 | -0.14(-0.26%) |
Dec 20, 2012 | 52.84 | 52.89 | 52.71 | 52.85 | 993 | +0.01(+0.02%) |
Dec 19, 2012 | 52.40 | 52.84 | 52.40 | 52.84 | 3,452 | +0.04(+0.08%) |
Dec 18, 2012 | 52.75 | 52.95 | 52.71 | 52.80 | 5,554 | +0.00(+0.00%) |
Dec 17, 2012 | 52.79 | 52.80 | 52.66 | 52.80 | 2,713 | +0.14(+0.27%) |
Dec 14, 2012 | 52.45 | 52.66 | 52.36 | 52.66 | 4,077 | +0.59(+1.13%) |
Dec 13, 2012 | 52.16 | 52.39 | 52.07 | 52.07 | 1,050 | -0.32(-0.61%) |
Dec 12, 2012 | 52.34 | 52.40 | 52.34 | 52.39 | 1,056 | +0.02(+0.04%) |
Dec 11, 2012 | 52.57 | 52.57 | 52.03 | 52.37 | 6,589 | +0.01(+0.02%) |
Dec 10, 2012 | 52.02 | 52.40 | 51.82 | 52.36 | 12,533 | +0.10(+0.19%) |
Dec 07, 2012 | 52.30 | 52.30 | 52.12 | 52.26 | 711 | +0.02(+0.04%) |
Dec 06, 2012 | 52.30 | 52.30 | 52.24 | 52.24 | 5,504 | -0.06(-0.11%) |
Dec 05, 2012 | 52.26 | 52.30 | 52.03 | 52.30 | 1,050 | +0.44(+0.85%) |
Dec 04, 2012 | 52.06 | 52.06 | 51.86 | 51.86 | 1,057 | +0.16(+0.31%) |
Nov 30, 2012 | 52.10 | 52.16 | 51.69 | 51.70 | 14,287 | +0.09(+0.17%) |
Nov 29, 2012 | 51.65 | 51.65 | 51.58 | 51.61 | 43,397 | +0.01(+0.02%) |
Nov 28, 2012 | 51.58 | 51.64 | 51.57 | 51.60 | 96,195 | -0.37(-0.71%) |
Nov 27, 2012 | 51.90 | 51.98 | 51.80 | 51.97 | 1,996 | +0.06(+0.12%) |
Nov 26, 2012 | 52.08 | 52.08 | 51.51 | 51.91 | 10,509 | +0.23(+0.45%) |
Nov 23, 2012 | 51.84 | 51.84 | 51.68 | 51.68 | 2,027 | +0.09(+0.17%) |
Nov 21, 2012 | 51.92 | 51.92 | 51.50 | 51.59 | 3,278 | +0.34(+0.66%) |
Nov 20, 2012 | 51.05 | 51.29 | 51.05 | 51.25 | 6,284 | +0.19(+0.37%) |
Nov 19, 2012 | 51.10 | 51.35 | 51.06 | 51.06 | 8,448 | -0.16(-0.31%) |
Nov 16, 2012 | 51.22 | 51.22 | 51.22 | 51.22 | 430 | +0.09(+0.18%) |
Nov 15, 2012 | 51.34 | 51.35 | 51.08 | 51.13 | 2,564 | -0.12(-0.23%) |
Nov 14, 2012 | 51.76 | 51.76 | 51.18 | 51.25 | 3,491 | -0.20(-0.39%) |
Nov 13, 2012 | 51.30 | 51.45 | 51.24 | 51.45 | 4,480 | -0.14(-0.27%) |
Nov 12, 2012 | 51.75 | 51.76 | 51.57 | 51.59 | 1,513 | +0.00(+0.00%) |
Nov 09, 2012 | 55.75 | 55.75 | 51.55 | 51.59 | 7,482 | -0.06(-0.12%) |
Nov 08, 2012 | 52.00 | 52.00 | 51.65 | 51.65 | 9,041 | +0.05(+0.10%) |
Nov 07, 2012 | 52.09 | 52.09 | 51.60 | 51.60 | 3,070 | -0.07(-0.14%) |
Nov 06, 2012 | 52.00 | 52.01 | 51.67 | 51.67 | 4,052 | -0.14(-0.27%) |
Nov 05, 2012 | 51.85 | 51.85 | 51.54 | 51.81 | 11,579 | -0.08(-0.15%) |
Nov 02, 2012 | 52.01 | 52.01 | 51.89 | 51.89 | 2,040 | +0.02(+0.04%) |