Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.10 | 66.10 | 65.33 | 65.34 | 145,528 | -0.88(-1.33%) |
Nov 27, 2013 | 66.37 | 66.65 | 65.15 | 66.22 | 308,545 | -0.12(-0.18%) |
Nov 26, 2013 | 66.78 | 66.78 | 65.78 | 66.34 | 235,914 | -0.34(-0.52%) |
Nov 25, 2013 | 67.25 | 67.37 | 66.55 | 66.69 | 223,494 | -0.37(-0.55%) |
Nov 22, 2013 | 66.72 | 67.23 | 66.60 | 67.05 | 223,602 | +0.03(+0.05%) |
Nov 21, 2013 | 65.82 | 67.27 | 65.36 | 67.02 | 537,205 | +1.42(+2.17%) |
Nov 20, 2013 | 64.98 | 66.12 | 64.72 | 65.60 | 699,511 | +0.92(+1.42%) |
Nov 19, 2013 | 65.23 | 66.50 | 64.43 | 64.68 | 484,381 | -0.42(-0.65%) |
Nov 18, 2013 | 65.92 | 66.11 | 64.97 | 65.10 | 236,353 | -0.47(-0.72%) |
Nov 15, 2013 | 65.49 | 65.64 | 65.19 | 65.58 | 306,753 | +0.08(+0.13%) |
Nov 14, 2013 | 65.49 | 65.75 | 64.94 | 65.49 | 197,270 | +0.59(+0.91%) |
Nov 12, 2013 | 65.57 | 65.95 | 64.57 | 64.91 | 183,311 | -0.80(-1.22%) |
Nov 11, 2013 | 65.36 | 65.93 | 64.97 | 65.71 | 162,705 | +0.30(+0.46%) |
Nov 08, 2013 | 63.81 | 65.44 | 63.81 | 65.41 | 247,942 | +1.51(+2.37%) |
Nov 07, 2013 | 64.62 | 65.34 | 63.77 | 63.90 | 327,183 | -0.73(-1.12%) |
Nov 06, 2013 | 64.87 | 64.95 | 64.45 | 64.62 | 213,082 | +0.04(+0.06%) |
Nov 05, 2013 | 65.08 | 65.20 | 64.16 | 64.59 | 297,455 | -0.97(-1.48%) |
Nov 04, 2013 | 64.67 | 65.75 | 64.62 | 65.56 | 252,479 | +0.92(+1.42%) |
Nov 01, 2013 | 65.04 | 65.24 | 64.38 | 64.64 | 337,614 | -0.09(-0.14%) |
Oct 31, 2013 | 64.12 | 65.29 | 64.12 | 64.73 | 281,085 | +0.60(+0.94%) |
Oct 30, 2013 | 64.68 | 64.93 | 63.85 | 64.13 | 357,052 | -0.33(-0.51%) |
Oct 29, 2013 | 66.00 | 66.48 | 64.26 | 64.46 | 493,960 | -1.64(-2.47%) |
Oct 28, 2013 | 68.01 | 68.05 | 65.92 | 66.09 | 612,841 | -1.86(-2.73%) |
Oct 25, 2013 | 66.21 | 67.99 | 66.21 | 67.95 | 520,492 | +1.20(+1.80%) |
Oct 24, 2013 | 64.65 | 67.06 | 63.94 | 66.75 | 541,116 | +1.33(+2.03%) |
Oct 23, 2013 | 66.32 | 66.42 | 65.09 | 65.42 | 345,775 | -1.04(-1.56%) |
Oct 22, 2013 | 65.33 | 66.61 | 65.28 | 66.46 | 508,037 | +1.54(+2.37%) |
Oct 21, 2013 | 65.33 | 65.72 | 64.74 | 64.92 | 468,209 | -0.35(-0.54%) |
Oct 18, 2013 | 65.93 | 65.98 | 65.01 | 65.27 | 592,904 | -0.65(-0.99%) |
Oct 17, 2013 | 65.10 | 66.08 | 65.10 | 65.92 | 508,887 | +0.87(+1.34%) |
Oct 16, 2013 | 64.81 | 65.16 | 64.39 | 65.05 | 460,716 | +0.61(+0.95%) |
Oct 15, 2013 | 64.94 | 65.49 | 64.23 | 64.44 | 770,636 | -0.79(-1.21%) |
Oct 14, 2013 | 64.72 | 65.24 | 64.26 | 65.23 | 872,455 | +0.66(+1.02%) |
Oct 11, 2013 | 63.93 | 64.62 | 63.58 | 64.57 | 507,718 | +0.76(+1.20%) |
Oct 10, 2013 | 63.71 | 64.27 | 63.08 | 63.81 | 683,922 | +0.08(+0.13%) |
Oct 09, 2013 | 63.48 | 63.80 | 62.59 | 63.72 | 607,558 | +0.61(+0.97%) |
Oct 08, 2013 | 62.93 | 63.48 | 62.44 | 63.11 | 446,444 | +0.89(+1.42%) |
Oct 07, 2013 | 62.11 | 62.48 | 61.54 | 62.22 | 338,144 | -0.16(-0.26%) |
Oct 04, 2013 | 61.28 | 62.61 | 61.28 | 62.38 | 411,681 | +1.17(+1.91%) |
Oct 03, 2013 | 61.38 | 61.69 | 60.75 | 61.22 | 558,781 | -0.28(-0.46%) |
Oct 02, 2013 | 61.56 | 62.83 | 61.31 | 61.50 | 409,808 | -0.31(-0.51%) |
Oct 01, 2013 | 60.70 | 62.29 | 60.25 | 61.81 | 782,194 | +1.22(+2.01%) |
Sep 27, 2013 | 59.92 | 60.79 | 59.57 | 60.60 | 441,798 | +0.44(+0.72%) |
Sep 26, 2013 | 59.60 | 60.28 | 59.51 | 60.16 | 336,001 | +0.53(+0.88%) |
Sep 25, 2013 | 59.80 | 60.01 | 59.40 | 59.63 | 578,061 | -0.16(-0.27%) |
Sep 24, 2013 | 59.51 | 60.37 | 59.46 | 59.79 | 477,705 | +0.32(+0.54%) |
Sep 23, 2013 | 60.73 | 61.18 | 59.47 | 59.47 | 920,261 | -1.44(-2.36%) |
Sep 20, 2013 | 60.60 | 60.99 | 60.23 | 60.91 | 760,355 | +0.65(+1.08%) |
Sep 19, 2013 | 60.37 | 61.20 | 59.98 | 60.26 | 536,324 | -0.05(-0.09%) |
Sep 18, 2013 | 60.02 | 61.89 | 59.06 | 60.31 | 1,044,784 | +1.33(+2.25%) |
Sep 17, 2013 | 59.53 | 59.82 | 58.56 | 58.98 | 620,756 | -0.05(-0.08%) |
Sep 16, 2013 | 60.13 | 60.13 | 58.42 | 59.03 | 832,298 | +0.90(+1.55%) |
Sep 13, 2013 | 57.58 | 58.34 | 57.07 | 58.13 | 461,370 | +0.73(+1.28%) |
Sep 12, 2013 | 58.34 | 58.66 | 56.55 | 57.39 | 1,147,959 | -1.13(-1.93%) |
Sep 11, 2013 | 50.53 | 58.93 | 50.38 | 58.53 | 2,797,764 | +8.28(+16.47%) |
Sep 10, 2013 | 50.07 | 50.37 | 49.95 | 50.25 | 331,316 | +0.39(+0.79%) |
Sep 09, 2013 | 49.73 | 50.21 | 49.63 | 49.86 | 474,125 | +0.32(+0.64%) |
Sep 06, 2013 | 50.27 | 50.27 | 49.26 | 49.54 | 291,308 | -0.27(-0.55%) |
Sep 05, 2013 | 49.89 | 50.19 | 49.67 | 49.81 | 269,036 | -0.05(-0.09%) |
Sep 04, 2013 | 49.80 | 49.94 | 49.49 | 49.86 | 648,929 | +0.14(+0.27%) |
Sep 03, 2013 | 50.92 | 51.02 | 49.26 | 49.72 | 688,400 | -0.30(-0.59%) |
Aug 30, 2013 | 50.67 | 50.70 | 49.65 | 50.01 | 548,595 | -0.61(-1.20%) |
Aug 29, 2013 | 51.03 | 51.35 | 50.62 | 50.62 | 512,286 | -0.67(-1.30%) |
Aug 28, 2013 | 51.45 | 51.70 | 51.26 | 51.29 | 249,475 | -0.24(-0.47%) |
Aug 27, 2013 | 52.04 | 52.28 | 51.20 | 51.53 | 334,879 | -1.02(-1.95%) |
Aug 26, 2013 | 51.85 | 53.14 | 51.70 | 52.55 | 255,549 | +0.67(+1.30%) |
Aug 23, 2013 | 51.76 | 52.08 | 51.16 | 51.88 | 147,150 | +0.31(+0.60%) |
Aug 22, 2013 | 51.49 | 51.67 | 50.92 | 51.57 | 209,666 | +0.27(+0.53%) |
Aug 21, 2013 | 51.64 | 51.77 | 51.23 | 51.30 | 232,742 | -0.48(-0.94%) |
Aug 20, 2013 | 51.55 | 52.05 | 51.51 | 51.78 | 272,730 | +0.14(+0.26%) |
Aug 19, 2013 | 52.32 | 52.36 | 51.49 | 51.64 | 369,378 | -0.72(-1.37%) |
Aug 16, 2013 | 52.24 | 52.86 | 52.15 | 52.36 | 164,060 | +0.17(+0.32%) |
Aug 15, 2013 | 52.08 | 52.33 | 51.68 | 52.20 | 252,006 | -0.20(-0.38%) |
Aug 14, 2013 | 52.80 | 53.08 | 52.04 | 52.39 | 211,904 | -0.28(-0.53%) |
Aug 13, 2013 | 52.79 | 53.27 | 52.30 | 52.67 | 264,644 | +0.08(+0.16%) |
Aug 12, 2013 | 51.86 | 52.63 | 51.67 | 52.59 | 265,503 | +0.48(+0.92%) |
Aug 09, 2013 | 52.44 | 52.61 | 51.83 | 52.11 | 200,849 | -0.28(-0.54%) |
Aug 08, 2013 | 52.59 | 53.27 | 52.37 | 52.39 | 225,170 | +0.20(+0.38%) |
Aug 07, 2013 | 52.61 | 52.76 | 52.03 | 52.20 | 338,324 | -0.55(-1.05%) |
Aug 06, 2013 | 52.80 | 53.74 | 52.60 | 52.75 | 261,741 | -0.85(-1.58%) |
Aug 05, 2013 | 53.15 | 53.62 | 52.71 | 53.60 | 189,620 | +0.17(+0.31%) |
Aug 02, 2013 | 54.23 | 54.71 | 53.29 | 53.43 | 314,093 | -0.96(-1.77%) |
Aug 01, 2013 | 53.29 | 54.71 | 53.07 | 54.40 | 646,122 | +1.72(+3.27%) |
Jul 31, 2013 | 52.71 | 53.17 | 52.42 | 52.67 | 611,260 | +0.05(+0.10%) |
Jul 30, 2013 | 52.67 | 52.85 | 52.30 | 52.62 | 311,990 | -0.10(-0.19%) |
Jul 29, 2013 | 53.25 | 53.57 | 52.42 | 52.72 | 300,248 | -0.64(-1.19%) |
Jul 26, 2013 | 53.01 | 53.40 | 52.14 | 53.36 | 511,108 | +0.11(+0.21%) |
Jul 25, 2013 | 53.52 | 53.79 | 51.57 | 53.24 | 692,293 | -0.58(-1.08%) |
Jul 24, 2013 | 54.07 | 54.07 | 53.17 | 53.83 | 330,434 | -0.16(-0.29%) |
Jul 23, 2013 | 53.71 | 54.14 | 53.51 | 53.99 | 197,271 | +0.60(+1.12%) |
Jul 22, 2013 | 53.30 | 53.44 | 53.08 | 53.39 | 278,254 | +0.15(+0.28%) |
Jul 19, 2013 | 53.22 | 53.41 | 52.77 | 53.24 | 244,831 | -0.02(-0.03%) |
Jul 18, 2013 | 52.73 | 53.42 | 52.51 | 53.25 | 214,059 | +0.69(+1.31%) |
Jul 17, 2013 | 52.71 | 53.03 | 52.30 | 52.56 | 438,955 | +0.19(+0.36%) |
Jul 16, 2013 | 52.61 | 52.89 | 52.00 | 52.37 | 483,324 | -0.22(-0.42%) |
Jul 15, 2013 | 54.17 | 54.39 | 52.51 | 52.59 | 647,621 | -1.66(-3.06%) |
Jul 12, 2013 | 54.31 | 54.36 | 52.38 | 54.25 | 863,063 | -1.31(-2.36%) |
Jul 11, 2013 | 55.47 | 55.59 | 54.86 | 55.56 | 241,848 | +0.87(+1.59%) |
Jul 10, 2013 | 54.61 | 54.99 | 54.09 | 54.69 | 348,163 | +0.20(+0.38%) |
Jul 09, 2013 | 54.05 | 54.58 | 53.76 | 54.49 | 359,488 | +0.73(+1.35%) |
Jul 08, 2013 | 52.98 | 53.80 | 52.87 | 53.76 | 355,207 | +0.87(+1.65%) |
Jul 05, 2013 | 52.72 | 53.03 | 52.57 | 52.89 | 320,022 | +0.24(+0.46%) |
Jul 03, 2013 | 52.11 | 52.65 | 52.01 | 52.64 | 249,724 | +0.35(+0.67%) |
Jul 02, 2013 | 51.53 | 53.05 | 51.42 | 52.30 | 616,558 | +0.73(+1.41%) |
Jul 01, 2013 | 50.56 | 51.61 | 50.56 | 51.57 | 489,738 | +1.17(+2.33%) |
Jun 28, 2013 | 49.39 | 50.91 | 49.26 | 50.39 | 536,645 | +0.14(+0.27%) |
Jun 26, 2013 | 50.51 | 50.95 | 50.11 | 50.26 | 347,972 | +0.10(+0.20%) |
Jun 25, 2013 | 50.96 | 51.12 | 49.83 | 50.16 | 658,875 | -0.44(-0.87%) |
Jun 24, 2013 | 51.73 | 51.74 | 50.37 | 50.60 | 547,748 | -1.80(-3.43%) |
Jun 21, 2013 | 53.17 | 53.29 | 51.90 | 52.39 | 747,826 | -0.65(-1.23%) |
Jun 20, 2013 | 53.55 | 54.03 | 52.89 | 53.05 | 622,355 | -1.64(-2.99%) |
Jun 19, 2013 | 55.08 | 55.08 | 54.35 | 54.68 | 311,519 | -0.33(-0.59%) |
Jun 18, 2013 | 54.43 | 55.02 | 54.22 | 55.01 | 231,043 | +0.71(+1.31%) |
Jun 17, 2013 | 54.23 | 54.87 | 53.86 | 54.30 | 255,285 | +0.20(+0.38%) |
Jun 14, 2013 | 54.50 | 54.58 | 53.86 | 54.09 | 202,026 | -0.34(-0.63%) |
Jun 13, 2013 | 53.40 | 54.61 | 53.40 | 54.43 | 279,368 | +0.86(+1.61%) |
Jun 12, 2013 | 54.24 | 54.24 | 53.39 | 53.57 | 392,621 | -0.70(-1.30%) |
Jun 11, 2013 | 53.89 | 54.60 | 53.89 | 54.27 | 422,564 | -0.70(-1.28%) |
Jun 10, 2013 | 54.31 | 54.98 | 53.86 | 54.98 | 428,716 | +0.75(+1.38%) |
Jun 07, 2013 | 53.72 | 54.52 | 53.70 | 54.23 | 393,298 | +0.80(+1.49%) |
Jun 06, 2013 | 52.50 | 53.45 | 52.38 | 53.43 | 475,340 | +0.91(+1.73%) |
Jun 05, 2013 | 53.64 | 53.89 | 52.52 | 52.52 | 454,251 | -1.41(-2.61%) |
Jun 04, 2013 | 54.75 | 55.16 | 53.50 | 53.93 | 400,723 | -0.96(-1.75%) |
Jun 03, 2013 | 55.02 | 55.18 | 54.17 | 54.90 | 292,090 | -0.02(-0.04%) |
May 31, 2013 | 54.93 | 55.75 | 54.81 | 54.92 | 359,703 | -0.11(-0.21%) |
May 30, 2013 | 54.93 | 55.35 | 54.79 | 55.03 | 555,564 | +0.22(+0.40%) |
May 29, 2013 | 53.31 | 54.93 | 52.74 | 54.81 | 688,352 | +2.17(+4.13%) |
May 28, 2013 | 52.61 | 53.27 | 51.93 | 52.64 | 459,387 | +1.16(+2.25%) |
May 24, 2013 | 52.46 | 52.69 | 51.36 | 51.48 | 397,110 | -1.36(-2.57%) |
May 23, 2013 | 51.76 | 53.02 | 51.76 | 52.83 | 412,913 | +0.30(+0.56%) |
May 22, 2013 | 54.44 | 54.46 | 52.20 | 52.54 | 673,317 | -1.72(-3.17%) |
May 21, 2013 | 54.58 | 54.90 | 54.16 | 54.26 | 428,499 | -0.08(-0.15%) |
May 20, 2013 | 54.86 | 55.49 | 54.11 | 54.34 | 466,442 | -0.71(-1.29%) |
May 17, 2013 | 54.14 | 55.07 | 54.14 | 55.05 | 307,535 | +0.86(+1.58%) |
May 16, 2013 | 55.47 | 55.47 | 54.17 | 54.20 | 1,175,584 | -1.55(-2.77%) |
May 15, 2013 | 56.38 | 56.38 | 55.43 | 55.74 | 355,005 | -0.29(-0.51%) |
May 13, 2013 | 55.15 | 56.12 | 54.96 | 56.03 | 763,720 | +0.95(+1.73%) |
May 10, 2013 | 55.40 | 55.80 | 54.60 | 55.08 | 552,748 | -0.34(-0.62%) |
May 09, 2013 | 54.28 | 55.45 | 54.28 | 55.42 | 918,320 | +1.14(+2.11%) |
May 08, 2013 | 53.38 | 54.27 | 52.92 | 54.27 | 554,808 | +1.11(+2.08%) |
May 07, 2013 | 52.60 | 53.19 | 52.30 | 53.17 | 627,371 | +0.95(+1.81%) |
May 06, 2013 | 52.21 | 52.53 | 51.52 | 52.22 | 487,355 | +0.11(+0.20%) |
May 03, 2013 | 51.70 | 52.60 | 51.14 | 52.11 | 643,132 | +0.98(+1.91%) |
May 02, 2013 | 52.61 | 52.78 | 50.87 | 51.14 | 1,104,268 | -0.36(-0.71%) |
May 01, 2013 | 52.87 | 53.01 | 51.11 | 51.50 | 1,054,171 | -1.17(-2.23%) |
Apr 30, 2013 | 52.85 | 53.49 | 52.45 | 52.67 | 959,304 | +0.77(+1.47%) |
Apr 29, 2013 | 51.14 | 52.11 | 50.72 | 51.91 | 618,491 | +0.95(+1.86%) |
Apr 26, 2013 | 51.28 | 52.13 | 50.81 | 50.96 | 1,031,815 | -0.87(-1.68%) |
Apr 25, 2013 | 55.96 | 55.96 | 51.11 | 51.83 | 1,595,106 | -4.58(-8.11%) |
Apr 24, 2013 | 55.71 | 56.96 | 55.53 | 56.41 | 605,354 | +0.82(+1.47%) |
Apr 23, 2013 | 56.20 | 56.62 | 55.36 | 55.59 | 658,112 | -0.25(-0.45%) |
Apr 22, 2013 | 55.61 | 56.39 | 55.17 | 55.84 | 649,702 | +0.18(+0.33%) |
Apr 19, 2013 | 55.64 | 56.37 | 55.30 | 55.66 | 513,585 | +0.19(+0.34%) |
Apr 18, 2013 | 56.49 | 56.49 | 55.28 | 55.47 | 385,970 | -0.80(-1.43%) |
Apr 17, 2013 | 57.21 | 57.21 | 55.71 | 56.27 | 410,584 | -1.28(-2.23%) |
Apr 16, 2013 | 56.72 | 58.00 | 56.72 | 57.56 | 428,041 | +1.47(+2.62%) |
Apr 15, 2013 | 57.81 | 57.98 | 55.93 | 56.08 | 496,967 | -2.43(-4.14%) |
Apr 12, 2013 | 59.00 | 59.28 | 57.96 | 58.51 | 258,640 | -0.76(-1.28%) |
Apr 11, 2013 | 58.96 | 59.72 | 58.96 | 59.27 | 283,666 | +0.35(+0.59%) |
Apr 10, 2013 | 58.89 | 59.43 | 58.74 | 58.92 | 321,300 | +0.08(+0.14%) |
Apr 09, 2013 | 58.52 | 59.23 | 58.27 | 58.84 | 359,984 | +0.20(+0.35%) |
Apr 08, 2013 | 57.95 | 58.73 | 57.68 | 58.63 | 254,157 | +0.85(+1.47%) |
Apr 05, 2013 | 56.98 | 57.95 | 56.62 | 57.78 | 406,684 | -0.13(-0.22%) |
Apr 04, 2013 | 58.44 | 59.31 | 57.49 | 57.91 | 528,351 | -0.56(-0.96%) |
Apr 03, 2013 | 57.78 | 58.80 | 57.59 | 58.47 | 702,621 | +0.69(+1.19%) |
Apr 02, 2013 | 58.45 | 58.68 | 57.56 | 57.78 | 486,375 | -0.30(-0.51%) |
Apr 01, 2013 | 58.83 | 59.09 | 57.70 | 58.08 | 484,592 | -0.74(-1.26%) |
Mar 28, 2013 | 58.25 | 59.52 | 58.25 | 58.82 | 583,269 | +0.50(+0.86%) |
Mar 27, 2013 | 58.29 | 58.65 | 57.27 | 58.32 | 398,468 | -0.33(-0.57%) |
Mar 26, 2013 | 59.45 | 59.62 | 58.31 | 58.65 | 308,287 | -0.33(-0.57%) |
Mar 25, 2013 | 59.06 | 59.93 | 58.69 | 58.99 | 275,502 | -0.03(-0.05%) |
Mar 22, 2013 | 58.76 | 59.63 | 58.62 | 59.02 | 398,649 | +0.30(+0.50%) |
Mar 21, 2013 | 60.44 | 61.13 | 58.31 | 58.72 | 377,925 | -1.80(-2.97%) |
Mar 20, 2013 | 60.02 | 60.82 | 59.99 | 60.52 | 234,901 | +0.95(+1.60%) |
Mar 19, 2013 | 59.22 | 59.93 | 59.17 | 59.56 | 228,353 | +0.35(+0.59%) |
Mar 18, 2013 | 58.59 | 59.80 | 58.44 | 59.21 | 310,009 | +0.04(+0.06%) |
Mar 15, 2013 | 58.56 | 59.41 | 58.38 | 59.18 | 489,847 | +0.67(+1.14%) |
Mar 14, 2013 | 58.10 | 58.69 | 57.62 | 58.51 | 195,394 | +0.49(+0.85%) |
Mar 13, 2013 | 57.93 | 58.32 | 57.74 | 58.02 | 153,503 | -0.15(-0.26%) |
Mar 12, 2013 | 58.99 | 59.28 | 57.99 | 58.17 | 260,277 | -0.77(-1.31%) |
Mar 11, 2013 | 58.87 | 59.53 | 58.77 | 58.94 | 238,052 | -0.16(-0.27%) |
Mar 08, 2013 | 58.15 | 59.10 | 58.01 | 59.10 | 260,046 | +1.50(+2.61%) |
Mar 07, 2013 | 57.59 | 57.72 | 57.20 | 57.60 | 299,427 | +0.13(+0.22%) |
Mar 06, 2013 | 56.93 | 57.96 | 56.79 | 57.47 | 350,559 | +0.87(+1.54%) |
Mar 05, 2013 | 56.82 | 57.12 | 56.50 | 56.60 | 301,115 | +0.23(+0.40%) |
Mar 04, 2013 | 56.24 | 56.77 | 55.76 | 56.37 | 286,962 | -0.20(-0.35%) |
Mar 01, 2013 | 56.16 | 57.40 | 55.43 | 56.57 | 452,532 | +0.07(+0.12%) |
Feb 28, 2013 | 56.62 | 57.21 | 56.42 | 56.50 | 468,210 | -0.14(-0.25%) |
Feb 27, 2013 | 55.77 | 56.98 | 55.77 | 56.65 | 381,635 | +0.76(+1.36%) |
Feb 26, 2013 | 56.40 | 56.66 | 55.85 | 55.89 | 434,716 | -1.52(-2.65%) |
Feb 22, 2013 | 56.71 | 57.75 | 56.54 | 57.41 | 384,283 | +0.90(+1.60%) |
Feb 21, 2013 | 56.23 | 56.84 | 55.71 | 56.51 | 645,212 | +0.14(+0.26%) |
Feb 20, 2013 | 58.16 | 58.16 | 56.29 | 56.37 | 467,316 | -1.76(-3.02%) |
Feb 19, 2013 | 57.97 | 58.59 | 57.89 | 58.12 | 317,148 | +0.14(+0.25%) |
Feb 15, 2013 | 57.51 | 58.55 | 57.47 | 57.98 | 284,055 | +0.28(+0.49%) |
Feb 14, 2013 | 57.51 | 58.04 | 57.27 | 57.70 | 333,022 | -0.22(-0.38%) |
Feb 13, 2013 | 57.76 | 57.92 | 57.03 | 57.92 | 575,036 | +0.01(+0.01%) |
Feb 12, 2013 | 58.21 | 58.22 | 57.70 | 57.91 | 384,794 | +0.05(+0.09%) |
Feb 11, 2013 | 58.19 | 58.19 | 57.75 | 57.86 | 391,541 | -0.38(-0.65%) |
Feb 08, 2013 | 57.41 | 58.60 | 57.25 | 58.24 | 434,769 | +0.83(+1.44%) |
Feb 07, 2013 | 59.31 | 59.31 | 57.24 | 57.41 | 518,045 | -1.82(-3.07%) |
Feb 06, 2013 | 58.73 | 59.42 | 58.66 | 59.23 | 405,057 | +0.93(+1.60%) |
Feb 04, 2013 | 59.20 | 59.27 | 57.52 | 58.30 | 519,509 | -1.04(-1.75%) |
Feb 01, 2013 | 62.98 | 62.98 | 58.09 | 59.34 | 1,257,544 | -3.74(-5.92%) |
Jan 31, 2013 | 62.52 | 63.77 | 62.52 | 63.07 | 449,313 | +0.43(+0.69%) |
Jan 30, 2013 | 63.93 | 64.02 | 62.51 | 62.64 | 389,435 | -1.29(-2.02%) |
Jan 29, 2013 | 63.79 | 64.13 | 62.90 | 63.93 | 381,119 | +0.05(+0.07%) |
Jan 28, 2013 | 63.97 | 64.17 | 63.53 | 63.88 | 226,140 | -0.23(-0.37%) |
Jan 25, 2013 | 63.74 | 64.12 | 63.03 | 64.12 | 290,524 | +0.66(+1.04%) |
Jan 24, 2013 | 63.33 | 64.22 | 62.87 | 63.46 | 338,438 | +0.34(+0.54%) |
Jan 23, 2013 | 63.39 | 63.69 | 62.97 | 63.12 | 311,589 | -0.42(-0.66%) |
Jan 22, 2013 | 63.97 | 63.97 | 63.22 | 63.53 | 250,440 | -0.23(-0.36%) |
Jan 18, 2013 | 62.63 | 64.16 | 62.63 | 63.76 | 402,222 | +0.70(+1.11%) |
Jan 17, 2013 | 62.33 | 63.91 | 62.18 | 63.06 | 357,466 | +1.11(+1.79%) |
Jan 16, 2013 | 62.12 | 62.16 | 61.37 | 61.96 | 302,121 | -0.43(-0.69%) |
Jan 15, 2013 | 62.15 | 62.49 | 61.87 | 62.39 | 405,660 | -0.70(-1.12%) |
Jan 14, 2013 | 64.93 | 65.00 | 62.11 | 63.09 | 569,683 | -1.61(-2.49%) |
Jan 11, 2013 | 64.87 | 64.91 | 64.16 | 64.71 | 330,611 | -0.03(-0.05%) |
Jan 10, 2013 | 64.94 | 64.94 | 64.13 | 64.74 | 319,929 | +0.33(+0.51%) |
Jan 09, 2013 | 65.04 | 65.13 | 63.78 | 64.41 | 350,043 | -0.61(-0.93%) |
Jan 08, 2013 | 64.88 | 65.11 | 64.30 | 65.02 | 228,274 | +0.16(+0.25%) |
Jan 07, 2013 | 65.17 | 65.50 | 64.70 | 64.86 | 148,025 | -0.74(-1.13%) |
Jan 04, 2013 | 65.48 | 65.99 | 65.05 | 65.60 | 254,584 | +0.36(+0.55%) |
Jan 03, 2013 | 65.44 | 65.72 | 64.88 | 65.25 | 367,644 | -0.52(-0.80%) |
Jan 02, 2013 | 64.59 | 65.77 | 63.29 | 65.77 | 349,237 | +2.48(+3.92%) |
Dec 31, 2012 | 63.31 | 63.68 | 62.97 | 63.29 | 290,252 | -0.15(-0.24%) |
Dec 28, 2012 | 63.44 | 64.21 | 63.36 | 63.44 | 147,429 | -0.50(-0.78%) |
Dec 27, 2012 | 64.48 | 64.54 | 63.41 | 63.94 | 575,848 | -0.21(-0.33%) |
Dec 26, 2012 | 63.74 | 64.30 | 63.55 | 64.16 | 238,265 | +0.47(+0.74%) |
Dec 24, 2012 | 63.07 | 63.77 | 62.91 | 63.69 | 108,626 | +0.37(+0.59%) |
Dec 21, 2012 | 62.77 | 63.48 | 62.51 | 63.31 | 701,503 | -0.27(-0.43%) |
Dec 20, 2012 | 62.37 | 63.59 | 62.03 | 63.59 | 217,315 | +1.43(+2.30%) |
Dec 19, 2012 | 62.60 | 62.86 | 62.06 | 62.15 | 257,320 | -0.25(-0.40%) |
Dec 18, 2012 | 60.47 | 62.70 | 60.25 | 62.41 | 383,144 | +2.14(+3.55%) |
Dec 17, 2012 | 59.88 | 60.66 | 59.65 | 60.27 | 214,305 | +0.48(+0.81%) |
Dec 14, 2012 | 59.60 | 59.93 | 59.27 | 59.78 | 365,705 | -0.01(-0.01%) |
Dec 13, 2012 | 59.55 | 60.05 | 59.30 | 59.79 | 269,302 | +0.14(+0.23%) |
Dec 12, 2012 | 59.76 | 60.68 | 59.59 | 59.65 | 206,957 | -0.17(-0.28%) |
Dec 11, 2012 | 60.06 | 60.12 | 59.63 | 59.82 | 195,056 | +0.05(+0.08%) |
Dec 10, 2012 | 59.46 | 59.96 | 59.24 | 59.78 | 194,794 | +0.36(+0.61%) |
Dec 07, 2012 | 60.24 | 60.72 | 59.16 | 59.41 | 149,867 | -0.56(-0.93%) |
Dec 06, 2012 | 59.84 | 60.27 | 59.61 | 59.97 | 199,787 | +0.09(+0.15%) |
Dec 05, 2012 | 59.42 | 59.97 | 58.99 | 59.88 | 353,741 | +0.71(+1.20%) |