Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.39 | 53.46 | 53.27 | 53.43 | 41,077 | +0.08(+0.15%) |
Nov 27, 2013 | 53.36 | 53.50 | 53.23 | 53.35 | 369,435 | -0.19(-0.35%) |
Nov 26, 2013 | 53.43 | 53.62 | 53.43 | 53.54 | 155,627 | +0.11(+0.20%) |
Nov 25, 2013 | 53.24 | 53.44 | 53.23 | 53.43 | 365,569 | +0.22(+0.41%) |
Nov 22, 2013 | 53.13 | 53.34 | 53.11 | 53.22 | 216,905 | +0.37(+0.71%) |
Nov 21, 2013 | 52.77 | 52.89 | 52.59 | 52.84 | 338,746 | +0.08(+0.15%) |
Nov 20, 2013 | 53.32 | 53.52 | 52.69 | 52.77 | 102,000 | -0.70(-1.30%) |
Nov 19, 2013 | 53.72 | 53.74 | 53.44 | 53.46 | 86,991 | -0.26(-0.49%) |
Nov 18, 2013 | 53.50 | 53.75 | 53.41 | 53.73 | 72,233 | +0.32(+0.59%) |
Nov 15, 2013 | 53.41 | 53.44 | 53.23 | 53.41 | 49,161 | +0.08(+0.15%) |
Nov 14, 2013 | 53.23 | 53.48 | 53.09 | 53.33 | 43,608 | +0.56(+1.06%) |
Nov 12, 2013 | 52.56 | 52.80 | 52.55 | 52.77 | 132,514 | +0.10(+0.18%) |
Nov 11, 2013 | 52.71 | 52.81 | 52.59 | 52.68 | 201,900 | -0.12(-0.23%) |
Nov 08, 2013 | 52.96 | 53.00 | 52.78 | 52.80 | 178,452 | -0.91(-1.70%) |
Nov 07, 2013 | 53.52 | 53.73 | 53.43 | 53.72 | 44,919 | +0.29(+0.54%) |
Nov 06, 2013 | 53.47 | 53.49 | 53.35 | 53.42 | 128,291 | +0.00(+0.00%) |
Nov 05, 2013 | 53.69 | 53.69 | 53.39 | 53.42 | 131,290 | -0.42(-0.78%) |
Nov 04, 2013 | 54.01 | 54.06 | 53.81 | 53.84 | 79,071 | -0.06(-0.11%) |
Nov 01, 2013 | 54.26 | 54.26 | 53.88 | 53.90 | 61,352 | -0.49(-0.90%) |
Oct 31, 2013 | 54.58 | 54.58 | 54.25 | 54.39 | 103,168 | +0.03(+0.06%) |
Oct 30, 2013 | 54.45 | 54.62 | 54.21 | 54.36 | 60,059 | -0.07(-0.13%) |
Oct 29, 2013 | 54.38 | 54.51 | 54.35 | 54.43 | 33,505 | -0.12(-0.21%) |
Oct 28, 2013 | 54.52 | 54.64 | 54.46 | 54.55 | 30,090 | -0.03(-0.06%) |
Oct 25, 2013 | 54.51 | 54.59 | 54.46 | 54.58 | 60,569 | +0.15(+0.28%) |
Oct 24, 2013 | 54.62 | 54.66 | 54.43 | 54.43 | 15,574 | -0.14(-0.26%) |
Oct 23, 2013 | 54.50 | 54.72 | 54.50 | 54.57 | 50,879 | +0.14(+0.26%) |
Oct 22, 2013 | 54.34 | 54.44 | 54.27 | 54.43 | 76,466 | +0.51(+0.95%) |
Oct 21, 2013 | 53.92 | 54.05 | 53.86 | 53.91 | 415,396 | -0.19(-0.34%) |
Oct 18, 2013 | 54.12 | 54.22 | 54.05 | 54.10 | 38,080 | +0.10(+0.19%) |
Oct 17, 2013 | 53.78 | 54.08 | 53.69 | 53.99 | 52,047 | +0.55(+1.02%) |
Oct 16, 2013 | 52.92 | 53.47 | 52.91 | 53.45 | 61,785 | +0.53(+1.01%) |
Oct 15, 2013 | 53.05 | 53.19 | 52.91 | 52.91 | 157,185 | +0.03(+0.06%) |
Oct 14, 2013 | 53.12 | 53.33 | 52.77 | 52.88 | 67,636 | -0.32(-0.60%) |
Oct 11, 2013 | 53.42 | 53.47 | 53.20 | 53.20 | 47,957 | +0.05(+0.08%) |
Oct 10, 2013 | 52.90 | 53.20 | 52.81 | 53.16 | 33,813 | +0.00(+0.00%) |
Oct 09, 2013 | 53.22 | 53.27 | 53.12 | 53.16 | 32,540 | -0.16(-0.30%) |
Oct 08, 2013 | 53.23 | 53.42 | 53.20 | 53.32 | 71,038 | +0.04(+0.07%) |
Oct 07, 2013 | 53.35 | 53.38 | 53.22 | 53.28 | 60,023 | +0.08(+0.15%) |
Oct 04, 2013 | 53.21 | 53.21 | 53.03 | 53.20 | 69,694 | +0.00(+0.00%) |
Oct 03, 2013 | 53.18 | 53.38 | 53.17 | 53.20 | 135,751 | -0.03(-0.05%) |
Oct 02, 2013 | 53.12 | 53.29 | 53.12 | 53.23 | 262,904 | +0.19(+0.35%) |
Oct 01, 2013 | 53.05 | 53.09 | 52.98 | 53.04 | 60,378 | -0.21(-0.39%) |
Sep 27, 2013 | 53.14 | 53.32 | 53.14 | 53.25 | 126,379 | -0.02(-0.04%) |
Sep 26, 2013 | 53.35 | 53.37 | 53.19 | 53.27 | 79,253 | -0.18(-0.34%) |
Sep 25, 2013 | 53.34 | 53.50 | 53.34 | 53.45 | 137,999 | +0.08(+0.15%) |
Sep 24, 2013 | 53.14 | 53.39 | 53.08 | 53.37 | 184,229 | +0.42(+0.80%) |
Sep 23, 2013 | 52.74 | 53.00 | 52.74 | 52.95 | 128,067 | +0.21(+0.40%) |
Sep 20, 2013 | 52.75 | 52.84 | 52.61 | 52.74 | 347,895 | +0.17(+0.32%) |
Sep 19, 2013 | 52.85 | 52.86 | 52.54 | 52.57 | 100,923 | -0.19(-0.35%) |
Sep 18, 2013 | 52.15 | 52.88 | 51.86 | 52.76 | 352,515 | +0.66(+1.28%) |
Sep 17, 2013 | 51.91 | 52.11 | 51.83 | 52.10 | 213,220 | +0.33(+0.65%) |
Sep 16, 2013 | 52.01 | 52.30 | 51.74 | 51.76 | 360,780 | -0.25(-0.48%) |
Sep 13, 2013 | 51.97 | 52.01 | 51.73 | 52.01 | 98,494 | +0.24(+0.46%) |
Sep 12, 2013 | 52.07 | 52.22 | 51.75 | 51.77 | 237,427 | -0.08(-0.16%) |
Sep 11, 2013 | 51.66 | 51.86 | 51.49 | 51.86 | 60,688 | +0.30(+0.58%) |
Sep 10, 2013 | 51.72 | 51.86 | 51.48 | 51.56 | 88,386 | -0.25(-0.48%) |
Sep 09, 2013 | 52.02 | 52.02 | 51.75 | 51.81 | 585,150 | +0.11(+0.21%) |
Sep 06, 2013 | 51.75 | 51.91 | 51.60 | 51.70 | 72,548 | +0.24(+0.47%) |
Sep 05, 2013 | 51.98 | 51.98 | 51.45 | 51.45 | 251,256 | -0.63(-1.22%) |
Sep 04, 2013 | 52.30 | 52.41 | 52.09 | 52.09 | 83,717 | -0.19(-0.37%) |
Sep 03, 2013 | 52.57 | 52.57 | 52.03 | 52.28 | 813,967 | -0.56(-1.06%) |
Aug 30, 2013 | 52.85 | 53.02 | 52.70 | 52.84 | 58,093 | +0.14(+0.27%) |
Aug 29, 2013 | 52.47 | 52.84 | 52.33 | 52.70 | 199,148 | +0.15(+0.29%) |
Aug 28, 2013 | 52.67 | 52.67 | 52.42 | 52.55 | 33,302 | -0.27(-0.50%) |
Aug 27, 2013 | 52.58 | 52.81 | 52.33 | 52.81 | 79,922 | +0.47(+0.89%) |
Aug 26, 2013 | 52.29 | 52.40 | 52.17 | 52.35 | 55,326 | +0.11(+0.21%) |
Aug 23, 2013 | 51.57 | 52.29 | 51.57 | 52.24 | 85,391 | +0.65(+1.25%) |
Aug 22, 2013 | 51.31 | 51.64 | 51.26 | 51.59 | 112,439 | +0.25(+0.49%) |
Aug 21, 2013 | 51.49 | 51.73 | 51.34 | 51.34 | 253,651 | -0.38(-0.73%) |
Aug 20, 2013 | 51.54 | 51.85 | 51.53 | 51.71 | 449,944 | +0.34(+0.66%) |
Aug 19, 2013 | 51.58 | 51.68 | 51.31 | 51.38 | 146,121 | -0.35(-0.68%) |
Aug 16, 2013 | 52.08 | 52.15 | 51.62 | 51.73 | 41,455 | -0.38(-0.73%) |
Aug 15, 2013 | 52.26 | 52.40 | 52.09 | 52.11 | 84,347 | -0.61(-1.16%) |
Aug 14, 2013 | 52.67 | 52.79 | 52.53 | 52.72 | 23,036 | -0.01(-0.01%) |
Aug 13, 2013 | 52.87 | 52.87 | 52.56 | 52.72 | 54,648 | -0.55(-1.04%) |
Aug 12, 2013 | 53.56 | 53.59 | 53.28 | 53.28 | 39,818 | -0.15(-0.29%) |
Aug 09, 2013 | 53.35 | 53.49 | 53.23 | 53.43 | 91,200 | +0.03(+0.06%) |
Aug 08, 2013 | 53.48 | 53.63 | 53.35 | 53.40 | 33,793 | +0.08(+0.16%) |
Aug 07, 2013 | 53.21 | 53.46 | 53.10 | 53.32 | 40,188 | +0.30(+0.57%) |
Aug 06, 2013 | 53.02 | 53.09 | 52.85 | 53.02 | 66,506 | +0.04(+0.08%) |
Aug 05, 2013 | 53.27 | 53.27 | 52.94 | 52.97 | 50,613 | -0.27(-0.52%) |
Aug 02, 2013 | 53.30 | 53.51 | 53.24 | 53.24 | 107,002 | +0.31(+0.58%) |
Aug 01, 2013 | 53.28 | 53.58 | 52.87 | 52.94 | 66,489 | -0.63(-1.17%) |
Jul 31, 2013 | 52.96 | 53.71 | 52.94 | 53.57 | 98,742 | +0.09(+0.17%) |
Jul 30, 2013 | 53.67 | 53.73 | 53.43 | 53.48 | 123,083 | -0.03(-0.05%) |
Jul 29, 2013 | 53.61 | 53.77 | 53.39 | 53.50 | 151,390 | -0.30(-0.56%) |
Jul 26, 2013 | 53.59 | 53.83 | 53.51 | 53.80 | 99,111 | +0.21(+0.39%) |
Jul 25, 2013 | 53.41 | 53.63 | 53.36 | 53.59 | 62,981 | -0.13(-0.25%) |
Jul 24, 2013 | 53.76 | 53.87 | 53.37 | 53.72 | 150,226 | -0.44(-0.82%) |
Jul 23, 2013 | 54.04 | 54.23 | 54.04 | 54.17 | 84,013 | -0.18(-0.34%) |
Jul 22, 2013 | 54.28 | 54.46 | 54.19 | 54.35 | 143,406 | +0.22(+0.40%) |
Jul 19, 2013 | 53.83 | 54.18 | 53.83 | 54.14 | 150,031 | +0.45(+0.84%) |
Jul 18, 2013 | 54.07 | 54.07 | 53.67 | 53.69 | 182,548 | -0.28(-0.52%) |
Jul 17, 2013 | 54.14 | 54.23 | 53.85 | 53.97 | 227,966 | +0.05(+0.09%) |
Jul 16, 2013 | 53.83 | 53.97 | 53.76 | 53.92 | 246,955 | +0.24(+0.45%) |
Jul 15, 2013 | 53.55 | 53.83 | 53.55 | 53.67 | 444,807 | +0.11(+0.21%) |
Jul 12, 2013 | 53.69 | 53.78 | 53.35 | 53.56 | 122,892 | +0.01(+0.02%) |
Jul 11, 2013 | 53.38 | 53.62 | 53.16 | 53.55 | 175,061 | +0.51(+0.97%) |
Jul 10, 2013 | 53.21 | 53.33 | 52.92 | 53.03 | 73,448 | -0.25(-0.48%) |
Jul 09, 2013 | 53.34 | 53.42 | 53.22 | 53.29 | 174,409 | +0.04(+0.08%) |
Jul 08, 2013 | 52.89 | 53.35 | 52.89 | 53.24 | 164,563 | +0.35(+0.66%) |
Jul 05, 2013 | 52.96 | 53.33 | 52.71 | 52.89 | 151,135 | -1.39(-2.56%) |
Jul 03, 2013 | 54.33 | 54.40 | 54.15 | 54.28 | 49,821 | -0.09(-0.16%) |
Jul 02, 2013 | 54.21 | 54.45 | 54.21 | 54.37 | 57,567 | +0.08(+0.14%) |
Jul 01, 2013 | 53.91 | 54.32 | 53.75 | 54.30 | 133,534 | +0.39(+0.72%) |
Jun 28, 2013 | 53.57 | 53.91 | 53.37 | 53.91 | 362,753 | +0.72(+1.34%) |
Jun 26, 2013 | 53.04 | 53.39 | 52.83 | 53.19 | 178,396 | +0.62(+1.18%) |
Jun 25, 2013 | 52.57 | 52.86 | 52.38 | 52.57 | 117,456 | -0.11(-0.22%) |
Jun 24, 2013 | 52.50 | 52.86 | 52.41 | 52.69 | 359,809 | -0.31(-0.59%) |
Jun 21, 2013 | 53.69 | 53.85 | 53.00 | 53.00 | 341,508 | -0.73(-1.35%) |
Jun 20, 2013 | 54.10 | 54.10 | 53.24 | 53.73 | 639,424 | -0.99(-1.81%) |
Jun 19, 2013 | 55.57 | 55.71 | 54.67 | 54.71 | 92,280 | -0.75(-1.36%) |
Jun 18, 2013 | 55.36 | 55.66 | 55.31 | 55.47 | 48,384 | -0.08(-0.15%) |
Jun 17, 2013 | 55.88 | 56.12 | 55.48 | 55.55 | 68,252 | -0.37(-0.66%) |
Jun 14, 2013 | 55.90 | 56.05 | 55.86 | 55.92 | 51,986 | +0.27(+0.49%) |
Jun 13, 2013 | 55.36 | 55.85 | 55.26 | 55.64 | 120,113 | +0.48(+0.87%) |
Jun 12, 2013 | 55.52 | 55.72 | 55.16 | 55.16 | 56,007 | -0.45(-0.81%) |
Jun 11, 2013 | 55.10 | 55.66 | 54.98 | 55.61 | 88,380 | +0.15(+0.27%) |
Jun 10, 2013 | 55.54 | 55.79 | 55.38 | 55.46 | 180,916 | -0.51(-0.91%) |
Jun 07, 2013 | 56.14 | 56.40 | 55.95 | 55.97 | 82,464 | -0.46(-0.81%) |
Jun 06, 2013 | 56.25 | 56.80 | 56.00 | 56.43 | 67,147 | +0.20(+0.35%) |
Jun 05, 2013 | 56.01 | 56.32 | 55.95 | 56.23 | 63,299 | +0.23(+0.41%) |
Jun 04, 2013 | 56.26 | 56.26 | 55.88 | 56.00 | 116,001 | -0.30(-0.54%) |
Jun 03, 2013 | 56.11 | 56.74 | 55.83 | 56.31 | 160,512 | +0.16(+0.28%) |
May 31, 2013 | 56.55 | 56.55 | 55.91 | 56.15 | 186,451 | -0.42(-0.75%) |
May 30, 2013 | 56.68 | 56.89 | 56.52 | 56.57 | 81,567 | -0.04(-0.08%) |
May 29, 2013 | 56.45 | 56.69 | 56.40 | 56.62 | 90,098 | +0.12(+0.21%) |
May 28, 2013 | 57.30 | 57.33 | 56.48 | 56.50 | 121,508 | -0.90(-1.56%) |
May 24, 2013 | 57.46 | 57.75 | 57.39 | 57.39 | 50,541 | -0.03(-0.04%) |
May 23, 2013 | 57.61 | 57.61 | 57.15 | 57.42 | 51,758 | +0.09(+0.17%) |
May 22, 2013 | 57.97 | 58.28 | 57.31 | 57.32 | 81,629 | -0.65(-1.12%) |
May 21, 2013 | 57.57 | 57.97 | 57.44 | 57.97 | 111,063 | +0.38(+0.66%) |
May 20, 2013 | 57.78 | 57.85 | 57.59 | 57.59 | 296,333 | -0.23(-0.40%) |
May 17, 2013 | 58.00 | 58.10 | 57.68 | 57.83 | 65,590 | -0.40(-0.69%) |
May 16, 2013 | 58.12 | 58.41 | 57.92 | 58.23 | 85,296 | +0.47(+0.81%) |
May 15, 2013 | 57.79 | 58.03 | 57.43 | 57.76 | 71,139 | -0.13(-0.23%) |
May 13, 2013 | 57.98 | 58.14 | 57.86 | 57.90 | 101,586 | -0.41(-0.70%) |
May 10, 2013 | 58.65 | 58.75 | 58.03 | 58.31 | 51,524 | -0.49(-0.84%) |
May 09, 2013 | 58.97 | 59.16 | 58.79 | 58.80 | 67,990 | -0.03(-0.04%) |
May 08, 2013 | 58.73 | 58.97 | 58.71 | 58.82 | 140,292 | +0.03(+0.04%) |
May 07, 2013 | 58.74 | 58.91 | 58.70 | 58.80 | 176,909 | -0.14(-0.24%) |
May 06, 2013 | 59.11 | 59.26 | 58.79 | 58.94 | 321,418 | -0.28(-0.48%) |
May 03, 2013 | 59.51 | 59.52 | 59.17 | 59.22 | 198,648 | -0.82(-1.37%) |
May 02, 2013 | 60.08 | 60.08 | 59.81 | 60.04 | 98,772 | +0.16(+0.26%) |
May 01, 2013 | 59.71 | 60.06 | 59.69 | 59.88 | 75,280 | +0.31(+0.52%) |
Apr 30, 2013 | 59.78 | 59.79 | 59.45 | 59.57 | 163,736 | +0.05(+0.08%) |
Apr 29, 2013 | 59.75 | 59.79 | 59.50 | 59.52 | 147,475 | -0.14(-0.23%) |
Apr 26, 2013 | 59.58 | 59.71 | 59.54 | 59.66 | 63,091 | +0.37(+0.63%) |
Apr 25, 2013 | 59.11 | 59.32 | 59.11 | 59.29 | 59,888 | -0.08(-0.14%) |
Apr 24, 2013 | 59.33 | 59.42 | 59.20 | 59.37 | 67,581 | +0.08(+0.13%) |
Apr 23, 2013 | 59.58 | 59.58 | 59.27 | 59.29 | 141,589 | -0.11(-0.19%) |
Apr 22, 2013 | 59.37 | 59.49 | 59.31 | 59.41 | 117,318 | +0.04(+0.06%) |
Apr 19, 2013 | 59.41 | 59.41 | 59.28 | 59.37 | 18,076 | -0.08(-0.14%) |
Apr 18, 2013 | 59.29 | 59.50 | 59.29 | 59.45 | 177,774 | +0.13(+0.22%) |
Apr 17, 2013 | 59.22 | 59.48 | 59.15 | 59.32 | 65,341 | +0.14(+0.24%) |
Apr 16, 2013 | 59.11 | 59.24 | 59.04 | 59.17 | 115,169 | -0.16(-0.28%) |
Apr 15, 2013 | 59.16 | 59.39 | 59.04 | 59.34 | 150,032 | +0.28(+0.48%) |
Apr 12, 2013 | 58.92 | 59.07 | 58.77 | 59.06 | 63,748 | +0.58(+1.00%) |
Apr 11, 2013 | 58.57 | 58.57 | 58.40 | 58.47 | 180,551 | +0.02(+0.03%) |
Apr 10, 2013 | 58.66 | 58.66 | 58.39 | 58.45 | 277,650 | -0.47(-0.80%) |
Apr 09, 2013 | 59.08 | 59.11 | 58.83 | 58.92 | 159,488 | -0.06(-0.11%) |
Apr 08, 2013 | 59.12 | 59.24 | 58.85 | 58.99 | 183,043 | -0.02(-0.03%) |
Apr 05, 2013 | 59.11 | 59.29 | 59.00 | 59.00 | 81,586 | +0.77(+1.33%) |
Apr 04, 2013 | 57.99 | 58.27 | 57.91 | 58.23 | 75,606 | +0.46(+0.79%) |
Apr 03, 2013 | 57.61 | 57.85 | 57.50 | 57.78 | 72,153 | +0.44(+0.76%) |
Apr 02, 2013 | 57.46 | 57.48 | 57.28 | 57.34 | 69,656 | -0.13(-0.23%) |
Apr 01, 2013 | 57.36 | 57.55 | 57.23 | 57.47 | 420,139 | +0.16(+0.28%) |
Mar 28, 2013 | 57.44 | 57.51 | 57.28 | 57.31 | 60,786 | -0.08(-0.13%) |
Mar 27, 2013 | 57.35 | 57.53 | 57.34 | 57.39 | 74,817 | +0.26(+0.46%) |
Mar 26, 2013 | 56.97 | 57.24 | 56.89 | 57.12 | 39,711 | +0.14(+0.25%) |
Mar 25, 2013 | 56.99 | 57.19 | 56.92 | 56.98 | 62,742 | -0.07(-0.12%) |
Mar 22, 2013 | 57.09 | 57.09 | 56.83 | 57.05 | 42,057 | +0.13(+0.23%) |
Mar 21, 2013 | 56.85 | 56.94 | 56.71 | 56.92 | 62,337 | +0.19(+0.33%) |
Mar 20, 2013 | 57.07 | 57.07 | 56.73 | 56.73 | 104,909 | -0.42(-0.74%) |
Mar 19, 2013 | 57.11 | 57.30 | 56.93 | 57.15 | 91,843 | +0.28(+0.49%) |
Mar 18, 2013 | 57.11 | 57.12 | 56.73 | 56.87 | 75,335 | +0.28(+0.49%) |
Mar 15, 2013 | 56.56 | 56.67 | 56.52 | 56.60 | 95,778 | +0.16(+0.29%) |
Mar 14, 2013 | 56.59 | 56.65 | 56.35 | 56.44 | 71,180 | -0.21(-0.38%) |
Mar 13, 2013 | 56.71 | 56.72 | 56.47 | 56.65 | 113,834 | -0.06(-0.10%) |
Mar 12, 2013 | 56.65 | 56.72 | 56.57 | 56.71 | 119,856 | +0.36(+0.63%) |
Mar 11, 2013 | 56.55 | 56.56 | 56.35 | 56.35 | 122,935 | -0.09(-0.16%) |
Mar 08, 2013 | 56.45 | 56.64 | 56.39 | 56.44 | 148,626 | -0.45(-0.79%) |
Mar 07, 2013 | 57.09 | 57.16 | 56.84 | 56.89 | 68,593 | -0.40(-0.70%) |
Mar 06, 2013 | 57.37 | 57.44 | 57.22 | 57.29 | 62,954 | -0.28(-0.49%) |
Mar 05, 2013 | 57.52 | 57.62 | 57.47 | 57.57 | 61,224 | -0.12(-0.21%) |
Mar 04, 2013 | 57.86 | 57.89 | 57.62 | 57.69 | 102,061 | -0.13(-0.22%) |
Mar 01, 2013 | 57.78 | 57.82 | 57.59 | 57.81 | 65,089 | +0.17(+0.30%) |
Feb 28, 2013 | 57.63 | 57.70 | 57.48 | 57.64 | 73,217 | +0.01(+0.02%) |
Feb 27, 2013 | 58.04 | 58.04 | 57.52 | 57.63 | 64,001 | -0.13(-0.23%) |
Feb 26, 2013 | 57.63 | 58.02 | 57.63 | 57.76 | 135,268 | +0.79(+1.39%) |
Feb 22, 2013 | 56.91 | 57.12 | 56.91 | 56.97 | 56,929 | -0.05(-0.09%) |
Feb 21, 2013 | 56.97 | 57.16 | 56.93 | 57.02 | 83,708 | +0.25(+0.44%) |
Feb 20, 2013 | 56.51 | 56.77 | 56.43 | 56.77 | 158,138 | +0.11(+0.20%) |
Feb 19, 2013 | 56.78 | 56.89 | 56.65 | 56.65 | 428,799 | -0.20(-0.35%) |
Feb 15, 2013 | 56.86 | 56.87 | 56.65 | 56.85 | 50,741 | +0.03(+0.05%) |
Feb 14, 2013 | 56.71 | 56.88 | 56.57 | 56.82 | 65,557 | +0.34(+0.60%) |
Feb 13, 2013 | 56.52 | 56.62 | 56.42 | 56.49 | 42,706 | -0.31(-0.55%) |
Feb 12, 2013 | 56.73 | 56.87 | 56.69 | 56.80 | 47,907 | -0.09(-0.16%) |
Feb 11, 2013 | 56.80 | 56.98 | 56.77 | 56.89 | 150,366 | +0.04(+0.07%) |
Feb 08, 2013 | 56.85 | 56.85 | 56.52 | 56.85 | 124,519 | +0.10(+0.18%) |
Feb 07, 2013 | 56.78 | 56.98 | 56.66 | 56.75 | 88,715 | -0.02(-0.04%) |
Feb 06, 2013 | 56.58 | 56.78 | 56.47 | 56.77 | 70,782 | +0.16(+0.27%) |
Feb 04, 2013 | 56.61 | 56.72 | 56.37 | 56.62 | 132,833 | +0.22(+0.40%) |
Feb 01, 2013 | 57.10 | 57.10 | 56.31 | 56.39 | 119,541 | -0.23(-0.41%) |
Jan 31, 2013 | 56.78 | 56.78 | 56.55 | 56.62 | 95,260 | -0.03(-0.05%) |
Jan 30, 2013 | 56.64 | 56.72 | 56.51 | 56.65 | 595,160 | -0.15(-0.26%) |
Jan 29, 2013 | 57.18 | 57.32 | 56.80 | 56.80 | 193,829 | -0.45(-0.79%) |
Jan 28, 2013 | 56.97 | 57.29 | 56.86 | 57.26 | 419,326 | -0.16(-0.28%) |
Jan 25, 2013 | 57.51 | 57.70 | 57.33 | 57.42 | 201,507 | -0.58(-1.00%) |
Jan 24, 2013 | 58.03 | 58.06 | 57.77 | 58.00 | 193,023 | -0.10(-0.17%) |
Jan 23, 2013 | 58.15 | 58.27 | 58.04 | 58.09 | 250,756 | +0.02(+0.03%) |
Jan 22, 2013 | 57.84 | 58.08 | 57.84 | 58.08 | 112,671 | +0.07(+0.13%) |
Jan 18, 2013 | 57.73 | 58.06 | 57.73 | 58.00 | 71,119 | +0.19(+0.33%) |
Jan 17, 2013 | 57.74 | 57.88 | 57.64 | 57.81 | 74,751 | -0.23(-0.40%) |
Jan 16, 2013 | 58.28 | 58.28 | 57.98 | 58.04 | 83,616 | +0.03(+0.05%) |
Jan 15, 2013 | 58.01 | 58.20 | 57.98 | 58.01 | 93,729 | +0.12(+0.21%) |
Jan 14, 2013 | 57.93 | 58.12 | 57.78 | 57.88 | 401,524 | -0.12(-0.20%) |
Jan 11, 2013 | 57.45 | 58.00 | 57.45 | 58.00 | 116,806 | +0.34(+0.59%) |
Jan 10, 2013 | 57.55 | 57.83 | 57.38 | 57.66 | 162,068 | -0.11(-0.19%) |
Jan 09, 2013 | 57.78 | 57.93 | 57.61 | 57.77 | 353,472 | +0.09(+0.15%) |
Jan 08, 2013 | 57.60 | 57.77 | 57.57 | 57.68 | 81,034 | +0.24(+0.42%) |
Jan 07, 2013 | 57.32 | 57.47 | 57.27 | 57.44 | 115,742 | +0.00(+0.00%) |
Jan 04, 2013 | 57.13 | 57.44 | 57.01 | 57.44 | 85,228 | +0.26(+0.46%) |
Jan 03, 2013 | 57.69 | 57.70 | 57.16 | 57.18 | 508,138 | -0.59(-1.02%) |
Jan 02, 2013 | 57.66 | 58.32 | 57.63 | 57.77 | 228,252 | -0.55(-0.94%) |
Dec 31, 2012 | 58.71 | 58.77 | 58.20 | 58.32 | 133,398 | -0.53(-0.90%) |
Dec 28, 2012 | 58.68 | 58.87 | 58.59 | 58.85 | 74,574 | +0.29(+0.49%) |
Dec 27, 2012 | 58.27 | 58.71 | 58.16 | 58.56 | 58,036 | +0.23(+0.40%) |
Dec 26, 2012 | 57.98 | 58.39 | 57.98 | 58.32 | 63,465 | +0.34(+0.59%) |
Dec 24, 2012 | 57.94 | 58.01 | 57.86 | 57.98 | 55,753 | -0.15(-0.26%) |
Dec 21, 2012 | 58.15 | 58.21 | 58.07 | 58.13 | 52,155 | +0.27(+0.47%) |
Dec 20, 2012 | 57.99 | 58.01 | 57.74 | 57.86 | 41,335 | +0.04(+0.07%) |
Dec 19, 2012 | 57.77 | 58.02 | 57.71 | 57.82 | 97,301 | +0.17(+0.30%) |
Dec 18, 2012 | 57.96 | 58.01 | 57.50 | 57.65 | 126,486 | -0.47(-0.81%) |
Dec 17, 2012 | 58.65 | 58.65 | 58.07 | 58.12 | 91,320 | -0.48(-0.82%) |
Dec 14, 2012 | 58.39 | 58.67 | 58.39 | 58.60 | 53,781 | +0.30(+0.51%) |
Dec 13, 2012 | 58.19 | 58.41 | 58.15 | 58.30 | 68,042 | -0.10(-0.18%) |
Dec 12, 2012 | 58.76 | 58.97 | 58.40 | 58.40 | 69,784 | -0.48(-0.82%) |
Dec 11, 2012 | 58.97 | 59.02 | 58.81 | 58.88 | 292,495 | -0.18(-0.30%) |
Dec 10, 2012 | 59.13 | 59.23 | 59.00 | 59.06 | 73,834 | +0.07(+0.12%) |
Dec 07, 2012 | 59.07 | 59.24 | 58.85 | 58.99 | 79,506 | -0.41(-0.70%) |
Dec 06, 2012 | 59.39 | 59.51 | 59.32 | 59.40 | 154,996 | +0.12(+0.20%) |
Dec 05, 2012 | 59.28 | 59.42 | 59.22 | 59.29 | 93,136 | +0.05(+0.08%) |