Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.01 | 57.28 | 56.64 | 56.87 | 761,326 | -0.06(-0.11%) |
Oct 30, 2013 | 57.50 | 57.68 | 56.69 | 56.93 | 613,659 | -0.50(-0.87%) |
Oct 29, 2013 | 57.65 | 57.94 | 56.92 | 57.43 | 656,883 | -0.24(-0.42%) |
Oct 28, 2013 | 57.97 | 58.24 | 57.38 | 57.67 | 532,682 | -0.41(-0.71%) |
Oct 25, 2013 | 58.07 | 58.41 | 57.29 | 58.08 | 439,902 | +0.00(+0.00%) |
Oct 24, 2013 | 57.83 | 58.23 | 57.71 | 58.08 | 485,912 | +0.18(+0.31%) |
Oct 23, 2013 | 57.57 | 57.95 | 57.40 | 57.90 | 474,578 | +0.17(+0.30%) |
Oct 22, 2013 | 57.58 | 57.95 | 57.48 | 57.73 | 651,187 | +0.34(+0.60%) |
Oct 21, 2013 | 57.95 | 57.98 | 57.18 | 57.39 | 989,990 | -0.44(-0.76%) |
Oct 18, 2013 | 57.47 | 57.92 | 57.09 | 57.83 | 1,084,286 | -0.13(-0.22%) |
Oct 17, 2013 | 55.55 | 57.95 | 55.01 | 57.95 | 2,655,181 | +2.60(+4.70%) |
Oct 16, 2013 | 55.48 | 55.71 | 55.13 | 55.35 | 1,248,483 | +0.15(+0.28%) |
Oct 15, 2013 | 54.99 | 55.47 | 54.67 | 55.20 | 895,697 | +0.21(+0.39%) |
Oct 14, 2013 | 54.47 | 55.15 | 54.39 | 54.98 | 761,645 | +0.40(+0.72%) |
Oct 11, 2013 | 54.41 | 54.69 | 54.13 | 54.59 | 1,420,397 | -0.20(-0.36%) |
Oct 10, 2013 | 54.46 | 54.85 | 54.43 | 54.78 | 650,033 | +0.62(+1.14%) |
Oct 09, 2013 | 54.44 | 54.66 | 53.93 | 54.17 | 1,000,938 | -0.25(-0.46%) |
Oct 08, 2013 | 55.00 | 55.09 | 54.38 | 54.41 | 1,090,714 | -0.70(-1.26%) |
Oct 07, 2013 | 55.15 | 55.67 | 54.07 | 55.11 | 644,111 | -0.44(-0.79%) |
Oct 04, 2013 | 54.89 | 55.63 | 54.72 | 55.55 | 1,058,932 | +0.60(+1.09%) |
Oct 03, 2013 | 54.64 | 55.26 | 54.37 | 54.95 | 979,539 | +0.15(+0.28%) |
Oct 02, 2013 | 54.39 | 54.84 | 54.12 | 54.79 | 930,815 | +0.07(+0.13%) |
Oct 01, 2013 | 53.83 | 55.20 | 53.70 | 54.72 | 1,029,557 | +0.64(+1.19%) |
Sep 30, 2013 | 53.36 | 54.17 | 53.29 | 54.08 | 747,594 | +0.15(+0.27%) |
Sep 27, 2013 | 53.94 | 54.19 | 53.62 | 53.93 | 411,536 | -0.15(-0.29%) |
Sep 26, 2013 | 53.65 | 54.47 | 53.65 | 54.09 | 858,867 | +0.58(+1.09%) |
Sep 25, 2013 | 53.59 | 53.96 | 53.34 | 53.50 | 581,650 | -0.17(-0.32%) |
Sep 24, 2013 | 53.50 | 53.91 | 52.32 | 53.68 | 1,117,567 | -0.47(-0.87%) |
Sep 23, 2013 | 54.13 | 54.49 | 53.88 | 54.15 | 808,434 | -0.13(-0.24%) |
Sep 20, 2013 | 54.69 | 55.13 | 54.11 | 54.28 | 1,372,642 | -0.35(-0.64%) |
Sep 19, 2013 | 54.50 | 55.33 | 54.41 | 54.63 | 758,055 | +0.28(+0.52%) |
Sep 18, 2013 | 54.46 | 54.57 | 53.90 | 54.35 | 1,203,555 | -0.09(-0.16%) |
Sep 17, 2013 | 54.49 | 54.78 | 54.03 | 54.43 | 744,395 | -0.15(-0.27%) |
Sep 16, 2013 | 54.69 | 54.65 | 54.17 | 54.58 | 976,170 | +0.36(+0.67%) |
Sep 13, 2013 | 54.23 | 54.69 | 53.88 | 54.22 | 503,307 | -0.07(-0.13%) |
Sep 12, 2013 | 54.46 | 54.66 | 53.83 | 54.29 | 781,924 | -0.30(-0.55%) |
Sep 11, 2013 | 54.92 | 55.00 | 53.92 | 54.59 | 698,684 | -0.27(-0.50%) |
Sep 10, 2013 | 53.71 | 54.87 | 53.66 | 54.86 | 1,231,456 | +1.62(+3.04%) |
Sep 09, 2013 | 53.23 | 53.68 | 53.00 | 53.24 | 570,170 | +0.21(+0.39%) |
Sep 06, 2013 | 53.57 | 53.83 | 52.74 | 53.04 | 787,951 | -0.33(-0.61%) |
Sep 05, 2013 | 53.42 | 53.90 | 53.15 | 53.36 | 650,866 | +0.07(+0.13%) |
Sep 04, 2013 | 53.14 | 53.76 | 52.88 | 53.29 | 924,234 | +0.11(+0.21%) |
Sep 03, 2013 | 53.97 | 54.17 | 52.82 | 53.18 | 1,192,939 | -0.21(-0.38%) |
Aug 30, 2013 | 53.71 | 54.10 | 53.13 | 53.39 | 675,380 | -0.33(-0.62%) |
Aug 29, 2013 | 53.41 | 54.13 | 53.39 | 53.72 | 475,013 | +0.18(+0.34%) |
Aug 28, 2013 | 53.50 | 53.82 | 53.39 | 53.54 | 544,322 | -0.03(-0.06%) |
Aug 27, 2013 | 53.37 | 53.96 | 53.07 | 53.58 | 741,027 | -0.28(-0.52%) |
Aug 26, 2013 | 53.82 | 54.45 | 53.77 | 53.86 | 686,580 | +0.07(+0.13%) |
Aug 23, 2013 | 53.87 | 54.00 | 53.40 | 53.79 | 568,642 | +0.17(+0.32%) |
Aug 22, 2013 | 53.28 | 53.91 | 53.09 | 53.62 | 294,088 | +0.52(+0.98%) |
Aug 21, 2013 | 53.32 | 53.71 | 53.00 | 53.10 | 363,990 | -0.33(-0.62%) |
Aug 20, 2013 | 53.35 | 53.96 | 53.25 | 53.43 | 394,106 | +0.02(+0.03%) |
Aug 19, 2013 | 53.16 | 53.61 | 53.04 | 53.41 | 558,758 | +0.09(+0.16%) |
Aug 16, 2013 | 53.29 | 53.47 | 52.96 | 53.33 | 577,399 | -0.14(-0.26%) |
Aug 15, 2013 | 53.44 | 53.65 | 53.07 | 53.47 | 913,432 | -0.39(-0.73%) |
Aug 14, 2013 | 54.14 | 54.48 | 53.63 | 53.86 | 649,444 | -0.30(-0.55%) |
Aug 13, 2013 | 54.19 | 54.36 | 53.82 | 54.16 | 485,311 | -0.11(-0.21%) |
Aug 12, 2013 | 53.67 | 54.48 | 53.67 | 54.27 | 511,564 | +0.42(+0.78%) |
Aug 09, 2013 | 53.92 | 54.35 | 53.70 | 53.85 | 688,102 | -0.22(-0.41%) |
Aug 08, 2013 | 54.24 | 54.44 | 53.84 | 54.07 | 811,251 | +0.04(+0.08%) |
Aug 07, 2013 | 53.77 | 54.21 | 53.56 | 54.03 | 1,213,250 | -0.02(-0.03%) |
Aug 06, 2013 | 53.93 | 54.16 | 53.71 | 54.05 | 1,177,533 | -0.10(-0.19%) |
Aug 05, 2013 | 53.35 | 54.24 | 53.18 | 54.15 | 1,579,361 | +0.80(+1.51%) |
Aug 02, 2013 | 53.33 | 53.65 | 52.97 | 53.35 | 2,142,988 | -0.05(-0.10%) |
Aug 01, 2013 | 53.49 | 53.83 | 53.34 | 53.40 | 1,515,259 | +0.32(+0.60%) |
Jul 31, 2013 | 52.98 | 53.92 | 52.94 | 53.08 | 1,369,166 | +0.11(+0.21%) |
Jul 30, 2013 | 52.90 | 53.85 | 52.67 | 52.97 | 1,656,755 | +0.11(+0.21%) |
Jul 29, 2013 | 52.58 | 53.08 | 52.43 | 52.86 | 1,105,336 | +0.01(+0.02%) |
Jul 26, 2013 | 53.24 | 53.43 | 52.63 | 52.85 | 1,208,726 | -0.63(-1.18%) |
Jul 25, 2013 | 53.55 | 53.89 | 53.24 | 53.48 | 1,369,280 | -0.14(-0.26%) |
Jul 24, 2013 | 53.91 | 54.05 | 53.33 | 53.62 | 932,175 | -0.15(-0.27%) |
Jul 23, 2013 | 53.79 | 54.02 | 53.65 | 53.77 | 705,340 | +0.21(+0.40%) |
Jul 22, 2013 | 53.48 | 53.77 | 53.15 | 53.55 | 1,173,652 | -0.22(-0.41%) |
Jul 19, 2013 | 53.47 | 53.95 | 52.89 | 53.77 | 1,202,097 | +0.04(+0.08%) |
Jul 18, 2013 | 53.99 | 54.16 | 51.50 | 53.73 | 2,932,529 | -1.69(-3.06%) |
Jul 17, 2013 | 55.61 | 56.07 | 55.38 | 55.43 | 706,644 | +0.04(+0.08%) |
Jul 16, 2013 | 55.53 | 55.85 | 54.69 | 55.38 | 753,475 | +0.05(+0.09%) |
Jul 15, 2013 | 55.47 | 55.87 | 55.08 | 55.33 | 686,273 | -0.14(-0.25%) |
Jul 12, 2013 | 55.67 | 55.70 | 54.95 | 55.47 | 764,621 | -0.22(-0.40%) |
Jul 11, 2013 | 56.78 | 56.83 | 55.44 | 55.69 | 700,413 | -0.13(-0.23%) |
Jul 10, 2013 | 55.45 | 56.15 | 55.35 | 55.82 | 605,822 | +0.45(+0.80%) |
Jul 09, 2013 | 54.63 | 55.77 | 54.54 | 55.38 | 545,340 | +1.13(+2.08%) |
Jul 08, 2013 | 54.53 | 55.02 | 53.99 | 54.24 | 620,879 | -0.26(-0.47%) |
Jul 05, 2013 | 54.29 | 54.71 | 54.00 | 54.50 | 395,736 | +0.70(+1.30%) |
Jul 03, 2013 | 53.70 | 54.13 | 53.54 | 53.80 | 318,575 | -0.16(-0.30%) |
Jul 02, 2013 | 54.00 | 54.52 | 53.67 | 53.96 | 631,450 | +0.01(+0.02%) |
Jul 01, 2013 | 53.58 | 54.43 | 53.57 | 53.95 | 912,001 | +0.63(+1.19%) |
Jun 28, 2013 | 53.56 | 54.60 | 52.82 | 53.32 | 1,164,502 | -0.39(-0.73%) |
Jun 27, 2013 | 53.95 | 54.19 | 53.54 | 53.71 | 502,657 | +0.08(+0.14%) |
Jun 26, 2013 | 53.88 | 54.08 | 53.23 | 53.64 | 546,947 | +0.39(+0.72%) |
Jun 25, 2013 | 53.01 | 53.47 | 52.86 | 53.25 | 701,517 | +0.84(+1.60%) |
Jun 24, 2013 | 52.47 | 52.86 | 51.57 | 52.41 | 937,812 | -0.63(-1.19%) |
Jun 21, 2013 | 53.60 | 53.68 | 52.62 | 53.05 | 1,141,379 | -0.24(-0.45%) |
Jun 20, 2013 | 53.44 | 53.99 | 53.04 | 53.29 | 995,917 | -0.98(-1.81%) |
Jun 19, 2013 | 54.77 | 54.86 | 54.24 | 54.27 | 430,690 | -0.51(-0.92%) |
Jun 18, 2013 | 54.12 | 55.14 | 54.12 | 54.78 | 311,934 | +0.59(+1.09%) |
Jun 17, 2013 | 54.43 | 54.65 | 53.84 | 54.19 | 612,224 | +0.27(+0.51%) |
Jun 14, 2013 | 54.26 | 54.52 | 53.84 | 53.91 | 478,429 | -0.33(-0.60%) |
Jun 13, 2013 | 52.79 | 54.41 | 52.66 | 54.24 | 466,035 | +1.27(+2.39%) |
Jun 12, 2013 | 54.02 | 54.19 | 52.93 | 52.97 | 693,528 | -0.62(-1.15%) |
Jun 11, 2013 | 53.51 | 54.06 | 52.84 | 53.59 | 684,147 | -0.56(-1.04%) |
Jun 10, 2013 | 54.85 | 55.01 | 53.75 | 54.15 | 1,105,996 | -0.55(-1.00%) |
Jun 07, 2013 | 54.92 | 55.03 | 54.00 | 54.69 | 790,261 | -0.20(-0.36%) |
Jun 06, 2013 | 55.26 | 55.76 | 54.07 | 54.89 | 1,309,466 | -0.36(-0.65%) |
Jun 05, 2013 | 55.97 | 56.20 | 55.12 | 55.25 | 528,434 | -0.90(-1.61%) |
Jun 04, 2013 | 56.10 | 56.83 | 55.73 | 56.15 | 405,428 | +0.09(+0.17%) |
Jun 03, 2013 | 57.05 | 57.19 | 55.56 | 56.06 | 1,094,983 | -1.01(-1.76%) |
May 31, 2013 | 58.26 | 58.45 | 56.99 | 57.07 | 1,165,689 | -1.77(-3.01%) |
May 30, 2013 | 57.59 | 58.86 | 57.52 | 58.84 | 1,209,575 | +1.29(+2.24%) |
May 29, 2013 | 57.20 | 57.81 | 57.07 | 57.55 | 526,232 | -0.22(-0.38%) |
May 28, 2013 | 57.41 | 57.79 | 57.30 | 57.77 | 916,690 | +1.12(+1.97%) |
May 24, 2013 | 56.47 | 56.79 | 56.35 | 56.66 | 515,349 | -0.14(-0.26%) |
May 23, 2013 | 55.95 | 56.81 | 55.44 | 56.80 | 704,390 | +0.15(+0.27%) |
May 22, 2013 | 57.08 | 57.95 | 56.30 | 56.65 | 520,809 | -0.43(-0.76%) |
May 21, 2013 | 56.67 | 57.52 | 56.67 | 57.08 | 505,865 | +0.53(+0.93%) |
May 20, 2013 | 57.31 | 57.31 | 56.28 | 56.55 | 1,041,917 | -0.87(-1.51%) |
May 17, 2013 | 56.80 | 57.69 | 56.69 | 57.42 | 840,001 | +0.91(+1.61%) |
May 16, 2013 | 56.01 | 56.85 | 55.98 | 56.51 | 981,689 | +0.38(+0.67%) |
May 15, 2013 | 55.16 | 56.14 | 55.15 | 56.14 | 745,625 | +1.59(+2.91%) |
May 13, 2013 | 54.70 | 54.75 | 54.26 | 54.55 | 832,875 | -0.15(-0.28%) |
May 10, 2013 | 54.20 | 54.75 | 54.05 | 54.70 | 704,533 | +0.67(+1.23%) |
May 09, 2013 | 54.05 | 54.49 | 53.66 | 54.04 | 626,578 | -0.14(-0.25%) |
May 08, 2013 | 52.87 | 54.17 | 52.79 | 54.17 | 946,123 | +1.15(+2.17%) |
May 07, 2013 | 52.49 | 53.25 | 52.40 | 53.02 | 804,994 | +0.54(+1.02%) |
May 06, 2013 | 52.20 | 52.61 | 51.97 | 52.49 | 661,203 | +0.24(+0.46%) |
May 03, 2013 | 51.62 | 52.61 | 51.06 | 52.25 | 546,480 | +1.19(+2.32%) |
May 02, 2013 | 50.67 | 51.16 | 50.34 | 51.06 | 546,046 | +0.64(+1.27%) |
May 01, 2013 | 51.86 | 52.22 | 50.35 | 50.42 | 760,330 | -1.81(-3.46%) |
Apr 30, 2013 | 50.87 | 52.23 | 50.52 | 52.23 | 1,372,675 | +1.52(+2.99%) |
Apr 29, 2013 | 50.29 | 50.88 | 50.09 | 50.71 | 991,225 | +0.52(+1.04%) |
Apr 26, 2013 | 50.65 | 50.55 | 50.03 | 50.19 | 716,090 | -0.36(-0.71%) |
Apr 25, 2013 | 50.72 | 50.80 | 50.37 | 50.55 | 1,320,226 | +0.24(+0.47%) |
Apr 24, 2013 | 50.61 | 51.09 | 50.13 | 50.31 | 1,955,896 | -0.10(-0.20%) |
Apr 23, 2013 | 50.52 | 50.87 | 50.15 | 50.41 | 989,325 | +0.11(+0.22%) |
Apr 22, 2013 | 50.13 | 50.72 | 49.41 | 50.30 | 907,007 | +0.15(+0.29%) |
Apr 19, 2013 | 48.67 | 50.29 | 48.30 | 50.16 | 1,791,503 | +0.91(+1.85%) |
Apr 18, 2013 | 50.28 | 50.30 | 48.61 | 49.25 | 2,529,617 | -2.12(-4.13%) |
Apr 17, 2013 | 51.85 | 52.09 | 51.18 | 51.37 | 1,114,405 | -1.17(-2.22%) |
Apr 16, 2013 | 51.12 | 52.56 | 50.64 | 52.54 | 844,981 | +2.02(+4.00%) |
Apr 15, 2013 | 51.47 | 51.59 | 50.23 | 50.52 | 1,009,842 | -1.39(-2.68%) |
Apr 12, 2013 | 52.78 | 52.92 | 51.58 | 51.91 | 857,409 | -0.90(-1.71%) |
Apr 11, 2013 | 53.16 | 53.95 | 52.75 | 52.81 | 1,099,840 | -0.26(-0.50%) |
Apr 10, 2013 | 52.09 | 53.11 | 51.55 | 53.07 | 1,261,977 | +0.27(+0.52%) |
Apr 09, 2013 | 53.22 | 53.46 | 52.25 | 52.80 | 792,920 | -0.23(-0.43%) |
Apr 08, 2013 | 52.54 | 53.42 | 52.06 | 53.03 | 742,070 | +0.36(+0.68%) |
Apr 05, 2013 | 51.27 | 52.90 | 51.22 | 52.67 | 903,079 | +0.61(+1.18%) |
Apr 04, 2013 | 51.48 | 52.26 | 51.48 | 52.06 | 454,237 | +0.67(+1.31%) |
Apr 03, 2013 | 52.19 | 52.60 | 50.98 | 51.39 | 701,080 | -0.77(-1.47%) |
Apr 02, 2013 | 52.44 | 52.47 | 51.96 | 52.15 | 681,573 | -0.12(-0.23%) |
Apr 01, 2013 | 53.06 | 53.33 | 51.95 | 52.27 | 875,806 | -1.04(-1.95%) |
Mar 28, 2013 | 52.56 | 53.45 | 52.30 | 53.31 | 511,301 | +0.66(+1.25%) |
Mar 27, 2013 | 52.47 | 53.15 | 52.24 | 52.66 | 773,576 | -0.22(-0.42%) |
Mar 26, 2013 | 52.86 | 53.25 | 52.67 | 52.88 | 553,109 | +0.16(+0.31%) |
Mar 25, 2013 | 52.31 | 53.00 | 51.80 | 52.72 | 864,276 | +0.55(+1.06%) |
Mar 22, 2013 | 53.20 | 53.24 | 52.00 | 52.16 | 799,148 | -0.87(-1.64%) |
Mar 21, 2013 | 52.66 | 53.27 | 51.98 | 53.03 | 1,081,141 | -0.01(-0.02%) |
Mar 20, 2013 | 53.69 | 53.87 | 52.90 | 53.04 | 617,334 | -0.35(-0.65%) |
Mar 19, 2013 | 53.35 | 53.55 | 52.86 | 53.39 | 700,519 | +0.15(+0.27%) |
Mar 18, 2013 | 53.17 | 53.55 | 52.94 | 53.24 | 1,236,602 | -0.66(-1.22%) |
Mar 15, 2013 | 55.71 | 55.72 | 53.81 | 53.90 | 1,549,676 | -2.00(-3.58%) |
Mar 14, 2013 | 55.59 | 55.94 | 55.21 | 55.91 | 318,534 | +0.49(+0.89%) |
Mar 13, 2013 | 55.33 | 55.66 | 54.96 | 55.41 | 455,614 | +0.27(+0.49%) |
Mar 12, 2013 | 55.62 | 55.92 | 55.13 | 55.14 | 516,958 | -0.44(-0.79%) |
Mar 11, 2013 | 55.56 | 55.63 | 55.06 | 55.58 | 488,397 | -0.16(-0.29%) |
Mar 08, 2013 | 54.95 | 55.77 | 54.65 | 55.74 | 763,784 | +1.19(+2.18%) |
Mar 07, 2013 | 55.00 | 55.38 | 54.40 | 54.55 | 642,529 | -0.36(-0.65%) |
Mar 06, 2013 | 54.33 | 55.44 | 54.19 | 54.91 | 1,084,534 | +0.91(+1.68%) |
Mar 05, 2013 | 54.38 | 55.02 | 53.91 | 54.00 | 1,324,754 | -0.03(-0.05%) |
Mar 04, 2013 | 54.46 | 54.78 | 53.80 | 54.02 | 829,158 | -0.59(-1.09%) |
Mar 01, 2013 | 54.72 | 54.93 | 53.85 | 54.62 | 845,882 | -0.67(-1.21%) |
Feb 28, 2013 | 55.48 | 55.83 | 55.29 | 55.29 | 412,381 | -0.12(-0.21%) |
Feb 27, 2013 | 54.25 | 55.66 | 54.19 | 55.41 | 288,233 | +1.16(+2.13%) |
Feb 26, 2013 | 54.10 | 54.51 | 53.95 | 54.25 | 606,808 | +0.39(+0.73%) |
Feb 25, 2013 | 55.49 | 55.49 | 53.86 | 53.86 | 782,957 | -1.36(-2.46%) |
Feb 22, 2013 | 54.78 | 55.44 | 54.70 | 55.22 | 648,798 | +0.74(+1.36%) |
Feb 21, 2013 | 54.17 | 54.61 | 53.74 | 54.48 | 817,755 | +0.06(+0.11%) |
Feb 20, 2013 | 55.82 | 56.01 | 54.42 | 54.42 | 544,847 | -1.51(-2.70%) |
Feb 19, 2013 | 55.78 | 56.76 | 55.78 | 55.94 | 860,427 | +0.36(+0.64%) |
Feb 15, 2013 | 55.54 | 55.95 | 55.23 | 55.58 | 445,759 | +0.01(+0.02%) |
Feb 14, 2013 | 55.95 | 56.06 | 55.46 | 55.57 | 688,826 | -0.63(-1.12%) |
Feb 13, 2013 | 54.42 | 56.78 | 54.42 | 56.20 | 2,294,074 | +2.93(+5.50%) |
Feb 12, 2013 | 53.06 | 53.47 | 52.90 | 53.27 | 442,916 | -0.05(-0.10%) |
Feb 11, 2013 | 53.25 | 53.47 | 53.01 | 53.32 | 503,935 | +0.09(+0.16%) |
Feb 08, 2013 | 52.49 | 53.54 | 52.49 | 53.23 | 497,536 | +0.92(+1.75%) |
Feb 07, 2013 | 52.73 | 52.75 | 51.99 | 52.32 | 599,444 | -0.38(-0.73%) |
Feb 06, 2013 | 52.50 | 53.22 | 52.38 | 52.70 | 662,289 | +0.37(+0.70%) |
Feb 04, 2013 | 52.03 | 52.67 | 51.93 | 52.33 | 717,473 | -0.13(-0.24%) |
Feb 01, 2013 | 52.65 | 52.65 | 51.96 | 52.46 | 853,907 | +0.37(+0.72%) |
Jan 31, 2013 | 52.67 | 52.70 | 52.06 | 52.09 | 841,623 | -1.00(-1.89%) |
Jan 30, 2013 | 53.74 | 53.74 | 52.95 | 53.09 | 650,131 | -0.59(-1.11%) |
Jan 29, 2013 | 53.52 | 53.95 | 53.41 | 53.69 | 780,981 | +0.03(+0.05%) |
Jan 28, 2013 | 53.10 | 53.82 | 52.76 | 53.66 | 1,035,751 | +0.62(+1.17%) |
Jan 25, 2013 | 53.12 | 53.35 | 52.18 | 53.04 | 1,206,920 | +0.27(+0.52%) |
Jan 24, 2013 | 53.94 | 54.02 | 51.58 | 52.77 | 2,226,925 | -2.17(-3.96%) |
Jan 23, 2013 | 55.84 | 57.56 | 54.27 | 54.94 | 3,212,018 | +0.29(+0.53%) |
Jan 22, 2013 | 54.82 | 54.97 | 54.36 | 54.65 | 1,243,611 | -0.09(-0.17%) |
Jan 18, 2013 | 55.68 | 55.68 | 54.65 | 54.75 | 888,280 | -0.70(-1.26%) |
Jan 17, 2013 | 55.24 | 55.72 | 55.10 | 55.44 | 754,289 | +0.55(+1.01%) |
Jan 16, 2013 | 55.11 | 55.22 | 54.73 | 54.89 | 444,421 | -0.42(-0.75%) |
Jan 15, 2013 | 54.88 | 55.52 | 54.62 | 55.31 | 933,291 | +0.40(+0.73%) |
Jan 14, 2013 | 54.30 | 54.91 | 54.16 | 54.91 | 305,008 | +0.56(+1.03%) |
Jan 11, 2013 | 54.51 | 54.58 | 53.99 | 54.35 | 478,185 | -0.17(-0.31%) |
Jan 10, 2013 | 54.72 | 54.98 | 54.14 | 54.52 | 474,710 | +0.04(+0.08%) |
Jan 09, 2013 | 54.29 | 54.64 | 54.02 | 54.48 | 458,717 | +0.30(+0.55%) |
Jan 08, 2013 | 54.71 | 54.87 | 53.97 | 54.18 | 375,605 | -1.00(-1.82%) |
Jan 07, 2013 | 54.48 | 55.29 | 54.37 | 55.18 | 786,946 | +0.27(+0.50%) |
Jan 04, 2013 | 54.22 | 55.06 | 54.19 | 54.91 | 519,478 | +0.64(+1.17%) |
Jan 03, 2013 | 54.65 | 54.97 | 54.01 | 54.27 | 480,138 | -0.36(-0.65%) |
Jan 02, 2013 | 54.65 | 54.66 | 52.72 | 54.63 | 668,607 | +1.91(+3.63%) |
Dec 31, 2012 | 51.49 | 52.98 | 51.49 | 52.72 | 330,111 | +0.99(+1.91%) |
Dec 28, 2012 | 52.05 | 52.34 | 51.71 | 51.73 | 268,345 | -0.69(-1.31%) |
Dec 27, 2012 | 52.52 | 52.79 | 51.59 | 52.42 | 438,906 | +0.03(+0.05%) |
Dec 26, 2012 | 52.73 | 53.01 | 52.29 | 52.39 | 385,312 | -0.22(-0.42%) |
Dec 24, 2012 | 52.19 | 52.66 | 51.91 | 52.61 | 184,377 | +0.23(+0.44%) |
Dec 21, 2012 | 51.94 | 52.77 | 51.60 | 52.39 | 1,389,857 | -0.33(-0.63%) |
Dec 20, 2012 | 52.65 | 52.90 | 52.23 | 52.72 | 558,590 | +0.03(+0.05%) |
Dec 19, 2012 | 52.46 | 53.11 | 52.46 | 52.69 | 932,213 | +0.20(+0.37%) |
Dec 18, 2012 | 51.13 | 52.52 | 51.13 | 52.50 | 912,290 | +1.36(+2.66%) |
Dec 17, 2012 | 50.45 | 51.16 | 50.45 | 51.14 | 863,852 | +0.70(+1.38%) |
Dec 14, 2012 | 50.43 | 50.87 | 50.13 | 50.44 | 430,158 | +0.09(+0.17%) |
Dec 13, 2012 | 50.41 | 50.97 | 50.02 | 50.35 | 717,652 | -0.10(-0.20%) |
Dec 12, 2012 | 51.03 | 51.16 | 50.25 | 50.46 | 435,555 | -0.26(-0.52%) |
Dec 11, 2012 | 50.72 | 51.34 | 50.53 | 50.72 | 844,974 | +0.12(+0.23%) |
Dec 10, 2012 | 50.13 | 50.77 | 49.52 | 50.60 | 516,198 | +0.47(+0.95%) |
Dec 07, 2012 | 50.28 | 50.31 | 49.91 | 50.13 | 564,856 | +0.02(+0.03%) |
Dec 06, 2012 | 50.09 | 50.32 | 49.83 | 50.11 | 519,011 | +0.03(+0.07%) |
Dec 05, 2012 | 49.95 | 50.36 | 49.55 | 50.08 | 545,683 | +0.15(+0.31%) |
Dec 04, 2012 | 49.90 | 50.29 | 49.63 | 49.92 | 648,050 | -0.70(-1.39%) |
Nov 30, 2012 | 50.80 | 51.41 | 50.42 | 50.63 | 1,230,898 | -0.32(-0.63%) |
Nov 29, 2012 | 50.36 | 51.25 | 50.17 | 50.95 | 1,359,916 | +0.83(+1.66%) |
Nov 28, 2012 | 48.98 | 50.14 | 48.63 | 50.12 | 1,196,945 | +1.08(+2.21%) |
Nov 27, 2012 | 48.37 | 49.18 | 47.44 | 49.03 | 888,477 | +0.36(+0.73%) |
Nov 26, 2012 | 48.48 | 48.96 | 48.27 | 48.68 | 593,963 | -0.04(-0.09%) |
Nov 23, 2012 | 48.08 | 49.20 | 48.00 | 48.72 | 396,547 | +0.96(+2.00%) |
Nov 21, 2012 | 47.93 | 48.20 | 47.53 | 47.76 | 539,704 | +0.00(+0.00%) |
Nov 20, 2012 | 47.68 | 48.22 | 47.60 | 47.76 | 1,012,858 | +0.03(+0.05%) |
Nov 19, 2012 | 46.73 | 48.09 | 46.73 | 47.74 | 968,461 | +1.75(+3.81%) |
Nov 16, 2012 | 45.99 | 46.38 | 45.71 | 45.99 | 1,038,962 | +0.19(+0.43%) |
Nov 15, 2012 | 46.43 | 46.49 | 45.39 | 45.79 | 752,047 | -0.22(-0.48%) |
Nov 14, 2012 | 47.17 | 47.74 | 45.91 | 46.01 | 572,845 | -1.11(-2.35%) |
Nov 13, 2012 | 46.71 | 47.93 | 46.71 | 47.12 | 1,008,586 | +0.46(+0.98%) |
Nov 12, 2012 | 46.20 | 47.04 | 46.20 | 46.66 | 524,448 | +0.76(+1.66%) |
Nov 09, 2012 | 45.97 | 46.78 | 45.62 | 45.90 | 874,751 | -0.24(-0.51%) |
Nov 08, 2012 | 47.02 | 47.57 | 46.13 | 46.14 | 1,077,224 | -0.86(-1.84%) |
Nov 07, 2012 | 47.49 | 47.78 | 46.63 | 47.00 | 982,135 | -1.28(-2.65%) |
Nov 06, 2012 | 48.23 | 48.56 | 48.01 | 48.28 | 867,891 | +0.18(+0.37%) |
Nov 05, 2012 | 47.40 | 48.15 | 47.40 | 48.10 | 813,543 | +0.49(+1.03%) |
Nov 02, 2012 | 48.36 | 48.43 | 47.23 | 47.61 | 851,982 | -0.47(-0.99%) |