Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 52.96 | 53.71 | 52.94 | 53.56 | 98,743 | +0.09(+0.17%) |
Jul 30, 2013 | 53.67 | 53.72 | 53.43 | 53.48 | 123,085 | -0.03(-0.05%) |
Jul 29, 2013 | 53.61 | 53.77 | 53.39 | 53.50 | 151,393 | -0.30(-0.56%) |
Jul 26, 2013 | 53.59 | 53.83 | 53.51 | 53.80 | 99,113 | +0.21(+0.39%) |
Jul 25, 2013 | 53.41 | 53.63 | 53.36 | 53.59 | 62,982 | -0.13(-0.25%) |
Jul 24, 2013 | 53.75 | 53.87 | 53.37 | 53.72 | 150,228 | -0.44(-0.82%) |
Jul 23, 2013 | 54.04 | 54.23 | 54.04 | 54.17 | 84,014 | -0.18(-0.34%) |
Jul 22, 2013 | 54.28 | 54.45 | 54.19 | 54.35 | 143,408 | +0.22(+0.40%) |
Jul 19, 2013 | 53.83 | 54.18 | 53.83 | 54.14 | 150,033 | +0.45(+0.84%) |
Jul 18, 2013 | 54.07 | 54.07 | 53.67 | 53.69 | 182,551 | -0.28(-0.52%) |
Jul 17, 2013 | 54.14 | 54.23 | 53.85 | 53.97 | 227,970 | +0.05(+0.09%) |
Jul 16, 2013 | 53.83 | 53.97 | 53.76 | 53.91 | 246,959 | +0.24(+0.45%) |
Jul 15, 2013 | 53.55 | 53.83 | 53.55 | 53.67 | 444,815 | +0.11(+0.21%) |
Jul 12, 2013 | 53.69 | 53.78 | 53.35 | 53.56 | 122,894 | +0.01(+0.02%) |
Jul 11, 2013 | 53.38 | 53.62 | 53.16 | 53.55 | 175,064 | +0.51(+0.97%) |
Jul 10, 2013 | 53.21 | 53.33 | 52.92 | 53.03 | 73,449 | -0.25(-0.48%) |
Jul 09, 2013 | 53.34 | 53.42 | 53.22 | 53.29 | 174,412 | +0.04(+0.08%) |
Jul 08, 2013 | 52.89 | 53.35 | 52.89 | 53.24 | 164,566 | +0.35(+0.66%) |
Jul 05, 2013 | 52.96 | 53.33 | 52.71 | 52.89 | 151,138 | -1.39(-2.56%) |
Jul 03, 2013 | 54.33 | 54.40 | 54.15 | 54.28 | 49,822 | -0.09(-0.16%) |
Jul 02, 2013 | 54.21 | 54.45 | 54.21 | 54.37 | 57,568 | +0.08(+0.14%) |
Jul 01, 2013 | 53.91 | 54.32 | 53.75 | 54.30 | 133,536 | +0.39(+0.72%) |
Jun 28, 2013 | 53.57 | 53.91 | 53.37 | 53.91 | 362,759 | +0.72(+1.34%) |
Jun 26, 2013 | 53.04 | 53.39 | 52.83 | 53.19 | 178,399 | +0.62(+1.18%) |
Jun 25, 2013 | 52.57 | 52.86 | 52.38 | 52.57 | 117,458 | -0.11(-0.22%) |
Jun 24, 2013 | 52.50 | 52.86 | 52.41 | 52.69 | 359,815 | -0.31(-0.59%) |
Jun 21, 2013 | 53.69 | 53.84 | 53.00 | 53.00 | 341,513 | -0.73(-1.35%) |
Jun 20, 2013 | 54.10 | 54.10 | 53.24 | 53.72 | 639,434 | -0.99(-1.81%) |
Jun 19, 2013 | 55.57 | 55.71 | 54.67 | 54.71 | 92,281 | -0.75(-1.36%) |
Jun 18, 2013 | 55.36 | 55.66 | 55.31 | 55.46 | 48,385 | -0.08(-0.15%) |
Jun 17, 2013 | 55.88 | 56.12 | 55.48 | 55.55 | 68,254 | -0.37(-0.66%) |
Jun 14, 2013 | 55.90 | 56.05 | 55.86 | 55.91 | 51,987 | +0.27(+0.49%) |
Jun 13, 2013 | 55.36 | 55.84 | 55.26 | 55.64 | 120,115 | +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 | 88,381 | +0.15(+0.27%) |
Jun 10, 2013 | 55.53 | 55.79 | 55.38 | 55.46 | 180,919 | -0.51(-0.91%) |
Jun 07, 2013 | 56.14 | 56.40 | 55.95 | 55.97 | 82,465 | -0.46(-0.81%) |
Jun 06, 2013 | 56.25 | 56.79 | 56.00 | 56.43 | 67,148 | +0.20(+0.35%) |
Jun 05, 2013 | 56.01 | 56.32 | 55.95 | 56.23 | 63,300 | +0.23(+0.41%) |
Jun 04, 2013 | 56.26 | 56.26 | 55.88 | 56.00 | 116,003 | -0.30(-0.54%) |
Jun 03, 2013 | 56.10 | 56.74 | 55.83 | 56.31 | 160,515 | +0.16(+0.28%) |
May 31, 2013 | 56.55 | 56.55 | 55.91 | 56.15 | 186,454 | -0.42(-0.75%) |
May 30, 2013 | 56.68 | 56.89 | 56.52 | 56.57 | 81,569 | -0.04(-0.08%) |
May 29, 2013 | 56.44 | 56.69 | 56.40 | 56.61 | 90,099 | +0.12(+0.21%) |
May 28, 2013 | 57.30 | 57.33 | 56.48 | 56.49 | 121,510 | -0.90(-1.56%) |
May 24, 2013 | 57.46 | 57.75 | 57.39 | 57.39 | 50,542 | -0.03(-0.04%) |
May 23, 2013 | 57.60 | 57.60 | 57.15 | 57.42 | 51,759 | +0.09(+0.17%) |
May 22, 2013 | 57.96 | 58.28 | 57.31 | 57.32 | 81,631 | -0.65(-1.12%) |
May 21, 2013 | 57.57 | 57.97 | 57.43 | 57.97 | 111,064 | +0.38(+0.66%) |
May 20, 2013 | 57.78 | 57.85 | 57.59 | 57.59 | 296,338 | -0.23(-0.40%) |
May 17, 2013 | 58.00 | 58.10 | 57.68 | 57.83 | 65,591 | -0.40(-0.69%) |
May 16, 2013 | 58.12 | 58.41 | 57.92 | 58.23 | 85,297 | +0.47(+0.81%) |
May 15, 2013 | 57.79 | 58.03 | 57.43 | 57.76 | 71,141 | -0.13(-0.23%) |
May 13, 2013 | 57.98 | 58.13 | 57.86 | 57.90 | 101,588 | -0.41(-0.70%) |
May 10, 2013 | 58.65 | 58.75 | 58.03 | 58.30 | 51,524 | -0.49(-0.84%) |
May 09, 2013 | 58.97 | 59.16 | 58.79 | 58.80 | 67,991 | -0.03(-0.04%) |
May 08, 2013 | 58.73 | 58.97 | 58.71 | 58.82 | 140,294 | +0.03(+0.04%) |
May 07, 2013 | 58.74 | 58.90 | 58.70 | 58.80 | 176,912 | -0.14(-0.24%) |
May 06, 2013 | 59.11 | 59.26 | 58.78 | 58.94 | 321,424 | -0.28(-0.48%) |
May 03, 2013 | 59.51 | 59.52 | 59.17 | 59.22 | 198,651 | -0.82(-1.37%) |
May 02, 2013 | 60.08 | 60.08 | 59.81 | 60.04 | 98,774 | +0.16(+0.26%) |
May 01, 2013 | 59.71 | 60.06 | 59.69 | 59.88 | 75,281 | +0.31(+0.52%) |
Apr 30, 2013 | 59.78 | 59.79 | 59.44 | 59.57 | 163,739 | +0.05(+0.08%) |
Apr 29, 2013 | 59.75 | 59.79 | 59.50 | 59.52 | 147,477 | -0.14(-0.23%) |
Apr 26, 2013 | 59.58 | 59.71 | 59.54 | 59.66 | 63,092 | +0.37(+0.63%) |
Apr 25, 2013 | 59.10 | 59.32 | 59.10 | 59.29 | 59,889 | -0.08(-0.14%) |
Apr 24, 2013 | 59.32 | 59.42 | 59.20 | 59.37 | 67,582 | +0.08(+0.13%) |
Apr 23, 2013 | 59.58 | 59.58 | 59.27 | 59.29 | 141,591 | -0.11(-0.19%) |
Apr 22, 2013 | 59.37 | 59.49 | 59.30 | 59.41 | 117,320 | +0.04(+0.06%) |
Apr 19, 2013 | 59.41 | 59.41 | 59.27 | 59.37 | 18,076 | -0.08(-0.14%) |
Apr 18, 2013 | 59.29 | 59.50 | 59.29 | 59.45 | 177,777 | +0.13(+0.22%) |
Apr 17, 2013 | 59.22 | 59.48 | 59.15 | 59.32 | 65,343 | +0.14(+0.24%) |
Apr 16, 2013 | 59.10 | 59.24 | 59.04 | 59.17 | 115,171 | -0.16(-0.28%) |
Apr 15, 2013 | 59.16 | 59.39 | 59.04 | 59.34 | 150,034 | +0.28(+0.48%) |
Apr 12, 2013 | 58.92 | 59.07 | 58.77 | 59.05 | 63,749 | +0.58(+1.00%) |
Apr 11, 2013 | 58.57 | 58.57 | 58.40 | 58.47 | 180,554 | +0.02(+0.03%) |
Apr 10, 2013 | 58.66 | 58.66 | 58.39 | 58.45 | 277,654 | -0.47(-0.80%) |
Apr 09, 2013 | 59.08 | 59.10 | 58.83 | 58.92 | 159,491 | -0.06(-0.11%) |
Apr 08, 2013 | 59.12 | 59.24 | 58.85 | 58.99 | 183,046 | -0.02(-0.03%) |
Apr 05, 2013 | 59.10 | 59.29 | 59.00 | 59.00 | 81,587 | +0.77(+1.33%) |
Apr 04, 2013 | 57.99 | 58.27 | 57.91 | 58.23 | 75,607 | +0.46(+0.79%) |
Apr 03, 2013 | 57.61 | 57.85 | 57.50 | 57.77 | 72,154 | +0.44(+0.76%) |
Apr 02, 2013 | 57.46 | 57.48 | 57.28 | 57.34 | 69,657 | -0.13(-0.23%) |
Apr 01, 2013 | 57.36 | 57.54 | 57.23 | 57.47 | 420,146 | +0.16(+0.28%) |
Mar 28, 2013 | 57.44 | 57.51 | 57.28 | 57.31 | 60,787 | -0.07(-0.13%) |
Mar 27, 2013 | 57.35 | 57.53 | 57.34 | 57.39 | 74,818 | +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 | 62,743 | -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 | 62,338 | +0.19(+0.33%) |
Mar 20, 2013 | 57.07 | 57.07 | 56.73 | 56.73 | 104,911 | -0.42(-0.74%) |
Mar 19, 2013 | 57.10 | 57.30 | 56.92 | 57.15 | 91,844 | +0.28(+0.49%) |
Mar 18, 2013 | 57.11 | 57.12 | 56.73 | 56.87 | 75,336 | +0.28(+0.49%) |
Mar 15, 2013 | 56.55 | 56.67 | 56.52 | 56.60 | 95,780 | +0.16(+0.29%) |
Mar 14, 2013 | 56.59 | 56.65 | 56.35 | 56.44 | 71,181 | -0.21(-0.38%) |
Mar 13, 2013 | 56.70 | 56.72 | 56.47 | 56.65 | 113,836 | -0.06(-0.10%) |
Mar 12, 2013 | 56.65 | 56.72 | 56.57 | 56.70 | 119,858 | +0.36(+0.63%) |
Mar 11, 2013 | 56.55 | 56.55 | 56.35 | 56.35 | 122,937 | -0.09(-0.16%) |
Mar 08, 2013 | 56.45 | 56.64 | 56.39 | 56.44 | 148,629 | -0.45(-0.79%) |
Mar 07, 2013 | 57.09 | 57.16 | 56.84 | 56.89 | 68,594 | -0.40(-0.70%) |
Mar 06, 2013 | 57.37 | 57.44 | 57.22 | 57.29 | 62,955 | -0.28(-0.49%) |
Mar 05, 2013 | 57.52 | 57.62 | 57.47 | 57.57 | 61,225 | -0.12(-0.21%) |
Mar 04, 2013 | 57.86 | 57.89 | 57.62 | 57.69 | 102,063 | -0.12(-0.22%) |
Mar 01, 2013 | 57.78 | 57.82 | 57.59 | 57.81 | 65,090 | +0.17(+0.30%) |
Feb 28, 2013 | 57.63 | 57.70 | 57.48 | 57.64 | 73,218 | +0.01(+0.02%) |
Feb 27, 2013 | 58.04 | 58.04 | 57.52 | 57.63 | 64,002 | -0.13(-0.23%) |
Feb 26, 2013 | 57.63 | 58.02 | 57.63 | 57.76 | 135,270 | +0.79(+1.39%) |
Feb 22, 2013 | 56.91 | 57.12 | 56.91 | 56.96 | 56,930 | -0.05(-0.09%) |
Feb 21, 2013 | 56.97 | 57.16 | 56.93 | 57.01 | 83,709 | +0.25(+0.44%) |
Feb 20, 2013 | 56.51 | 56.76 | 56.43 | 56.76 | 158,141 | +0.11(+0.20%) |
Feb 19, 2013 | 56.78 | 56.89 | 56.65 | 56.65 | 428,806 | -0.20(-0.35%) |
Feb 15, 2013 | 56.86 | 56.87 | 56.65 | 56.85 | 50,742 | +0.03(+0.05%) |
Feb 14, 2013 | 56.71 | 56.88 | 56.57 | 56.82 | 65,558 | +0.34(+0.60%) |
Feb 13, 2013 | 56.52 | 56.62 | 56.42 | 56.48 | 42,707 | -0.31(-0.55%) |
Feb 12, 2013 | 56.73 | 56.86 | 56.69 | 56.80 | 47,908 | -0.09(-0.16%) |
Feb 11, 2013 | 56.80 | 56.98 | 56.77 | 56.89 | 150,369 | +0.04(+0.07%) |
Feb 08, 2013 | 56.85 | 56.85 | 56.52 | 56.85 | 124,521 | +0.10(+0.18%) |
Feb 07, 2013 | 56.78 | 56.98 | 56.66 | 56.75 | 88,716 | -0.02(-0.04%) |
Feb 06, 2013 | 56.58 | 56.78 | 56.47 | 56.77 | 70,783 | +0.16(+0.27%) |
Feb 04, 2013 | 56.61 | 56.72 | 56.37 | 56.62 | 132,835 | +0.22(+0.40%) |
Feb 01, 2013 | 57.10 | 57.10 | 56.31 | 56.39 | 119,543 | -0.23(-0.41%) |
Jan 31, 2013 | 56.78 | 56.78 | 56.55 | 56.62 | 95,261 | -0.03(-0.05%) |
Jan 30, 2013 | 56.64 | 56.72 | 56.51 | 56.65 | 595,170 | -0.15(-0.26%) |
Jan 29, 2013 | 57.17 | 57.32 | 56.80 | 56.80 | 193,832 | -0.45(-0.79%) |
Jan 28, 2013 | 56.97 | 57.29 | 56.86 | 57.26 | 419,333 | -0.16(-0.28%) |
Jan 25, 2013 | 57.51 | 57.70 | 57.33 | 57.42 | 201,510 | -0.58(-1.00%) |
Jan 24, 2013 | 58.03 | 58.06 | 57.76 | 57.99 | 193,026 | -0.10(-0.17%) |
Jan 23, 2013 | 58.15 | 58.27 | 58.04 | 58.09 | 250,760 | +0.02(+0.03%) |
Jan 22, 2013 | 57.84 | 58.08 | 57.84 | 58.08 | 112,673 | +0.07(+0.13%) |
Jan 18, 2013 | 57.73 | 58.06 | 57.73 | 58.00 | 71,120 | +0.19(+0.33%) |
Jan 17, 2013 | 57.74 | 57.88 | 57.64 | 57.81 | 74,753 | -0.23(-0.40%) |
Jan 16, 2013 | 58.28 | 58.28 | 57.98 | 58.04 | 83,617 | +0.03(+0.05%) |
Jan 15, 2013 | 58.01 | 58.20 | 57.98 | 58.01 | 93,730 | +0.12(+0.21%) |
Jan 14, 2013 | 57.93 | 58.12 | 57.78 | 57.88 | 401,530 | -0.12(-0.20%) |
Jan 11, 2013 | 57.45 | 58.00 | 57.45 | 58.00 | 116,808 | +0.34(+0.59%) |
Jan 10, 2013 | 57.55 | 57.83 | 57.38 | 57.66 | 162,071 | -0.11(-0.19%) |
Jan 09, 2013 | 57.78 | 57.93 | 57.61 | 57.77 | 353,478 | +0.09(+0.15%) |
Jan 08, 2013 | 57.60 | 57.77 | 57.56 | 57.68 | 81,035 | +0.24(+0.42%) |
Jan 07, 2013 | 57.32 | 57.47 | 57.27 | 57.44 | 115,744 | +0.00(+0.00%) |
Jan 04, 2013 | 57.12 | 57.44 | 57.01 | 57.44 | 85,230 | +0.26(+0.46%) |
Jan 03, 2013 | 57.69 | 57.70 | 57.16 | 57.18 | 508,146 | -0.59(-1.02%) |
Jan 02, 2013 | 57.65 | 58.32 | 57.63 | 57.77 | 228,256 | -0.55(-0.94%) |
Dec 31, 2012 | 58.71 | 58.77 | 58.20 | 58.32 | 133,400 | -0.53(-0.90%) |
Dec 28, 2012 | 58.68 | 58.86 | 58.58 | 58.85 | 74,576 | +0.29(+0.49%) |
Dec 27, 2012 | 58.27 | 58.71 | 58.16 | 58.56 | 58,037 | +0.23(+0.40%) |
Dec 26, 2012 | 57.98 | 58.39 | 57.98 | 58.32 | 63,466 | +0.34(+0.59%) |
Dec 24, 2012 | 57.94 | 58.01 | 57.86 | 57.98 | 55,754 | -0.15(-0.26%) |
Dec 21, 2012 | 58.15 | 58.21 | 58.07 | 58.13 | 52,156 | +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 | 97,302 | +0.17(+0.30%) |
Dec 18, 2012 | 57.96 | 58.01 | 57.50 | 57.64 | 126,488 | -0.47(-0.81%) |
Dec 17, 2012 | 58.65 | 58.65 | 58.07 | 58.11 | 91,322 | -0.48(-0.82%) |
Dec 14, 2012 | 58.39 | 58.67 | 58.39 | 58.60 | 53,782 | +0.30(+0.51%) |
Dec 13, 2012 | 58.19 | 58.41 | 58.15 | 58.30 | 68,043 | -0.10(-0.18%) |
Dec 12, 2012 | 58.76 | 58.97 | 58.40 | 58.40 | 69,785 | -0.48(-0.82%) |
Dec 11, 2012 | 58.97 | 59.02 | 58.81 | 58.88 | 292,500 | -0.18(-0.30%) |
Dec 10, 2012 | 59.13 | 59.23 | 59.00 | 59.06 | 73,835 | +0.07(+0.12%) |
Dec 07, 2012 | 59.07 | 59.24 | 58.85 | 58.99 | 79,508 | -0.41(-0.70%) |
Dec 06, 2012 | 59.39 | 59.51 | 59.32 | 59.40 | 154,999 | +0.12(+0.20%) |
Dec 05, 2012 | 59.28 | 59.42 | 59.22 | 59.29 | 93,138 | +0.05(+0.08%) |
Dec 04, 2012 | 59.07 | 59.30 | 59.05 | 59.24 | 194,541 | +0.31(+0.53%) |
Nov 30, 2012 | 59.17 | 59.17 | 58.88 | 58.93 | 164,352 | -0.12(-0.20%) |
Nov 29, 2012 | 58.99 | 59.12 | 58.85 | 59.04 | 86,143 | +0.05(+0.08%) |
Nov 28, 2012 | 59.33 | 59.36 | 58.99 | 58.99 | 144,887 | -0.12(-0.20%) |
Nov 27, 2012 | 59.01 | 59.11 | 58.90 | 59.11 | 76,308 | +0.27(+0.45%) |
Nov 26, 2012 | 58.99 | 59.13 | 58.79 | 58.84 | 135,926 | +0.10(+0.18%) |
Nov 23, 2012 | 58.75 | 58.82 | 58.63 | 58.74 | 39,858 | -0.02(-0.03%) |
Nov 21, 2012 | 58.63 | 58.83 | 58.63 | 58.76 | 75,540 | -0.04(-0.06%) |
Nov 20, 2012 | 59.06 | 59.14 | 58.79 | 58.79 | 70,124 | -0.32(-0.55%) |
Nov 19, 2012 | 59.17 | 59.25 | 59.00 | 59.11 | 307,952 | -0.27(-0.46%) |
Nov 16, 2012 | 59.36 | 59.60 | 59.32 | 59.39 | 92,221 | +0.05(+0.09%) |
Nov 15, 2012 | 59.27 | 59.53 | 59.22 | 59.33 | 50,967 | -0.12(-0.19%) |
Nov 14, 2012 | 59.24 | 59.46 | 59.23 | 59.45 | 52,182 | -0.08(-0.13%) |
Nov 13, 2012 | 59.53 | 59.55 | 59.27 | 59.53 | 95,262 | +0.19(+0.32%) |
Nov 12, 2012 | 59.35 | 59.41 | 59.15 | 59.34 | 48,264 | +0.04(+0.06%) |
Nov 09, 2012 | 59.25 | 59.32 | 58.89 | 59.30 | 91,095 | -0.01(-0.02%) |
Nov 08, 2012 | 58.80 | 59.34 | 58.59 | 59.32 | 162,575 | +0.41(+0.69%) |
Nov 07, 2012 | 59.02 | 59.05 | 58.88 | 58.91 | 108,108 | +0.56(+0.96%) |
Nov 06, 2012 | 58.54 | 58.64 | 58.30 | 58.35 | 67,372 | -0.29(-0.50%) |
Nov 05, 2012 | 58.64 | 58.78 | 58.61 | 58.64 | 157,814 | +0.13(+0.23%) |
Nov 02, 2012 | 58.14 | 58.52 | 58.12 | 58.51 | 41,373 | -0.07(-0.12%) |
Nov 01, 2012 | 58.62 | 58.62 | 58.39 | 58.58 | 186,144 | -0.11(-0.18%) |
Oct 31, 2012 | 58.42 | 58.78 | 58.39 | 58.69 | 154,899 | +0.38(+0.65%) |
Oct 26, 2012 | 58.08 | 58.31 | 58.31 | 58.31 | 39,758 | +0.48(+0.83%) |
Oct 25, 2012 | 57.83 | 58.09 | 57.70 | 57.83 | 92,305 | -0.25(-0.44%) |
Oct 24, 2012 | 58.11 | 58.27 | 58.08 | 58.08 | 302,258 | -0.27(-0.47%) |
Oct 23, 2012 | 58.23 | 58.35 | 58.14 | 58.35 | 58,684 | +0.10(+0.18%) |
Oct 19, 2012 | 57.74 | 58.34 | 57.74 | 58.25 | 63,348 | +0.44(+0.75%) |
Oct 18, 2012 | 58.08 | 58.20 | 57.74 | 57.81 | 91,110 | -0.24(-0.41%) |
Oct 17, 2012 | 58.26 | 58.26 | 57.97 | 58.05 | 175,259 | -0.30(-0.51%) |
Oct 16, 2012 | 58.58 | 58.58 | 58.34 | 58.35 | 64,539 | -0.48(-0.82%) |
Oct 15, 2012 | 58.81 | 58.92 | 58.66 | 58.83 | 118,905 | -0.01(-0.02%) |
Oct 12, 2012 | 58.84 | 59.05 | 58.70 | 58.85 | 509,856 | +0.12(+0.20%) |
Oct 11, 2012 | 58.24 | 58.75 | 58.16 | 58.73 | 40,903 | +0.36(+0.61%) |
Oct 10, 2012 | 57.89 | 58.40 | 57.88 | 58.37 | 76,891 | +0.23(+0.40%) |
Oct 09, 2012 | 57.95 | 58.22 | 57.95 | 58.14 | 61,624 | +0.09(+0.16%) |
Oct 08, 2012 | 58.09 | 58.19 | 57.95 | 58.05 | 148,779 | +0.27(+0.46%) |
Oct 05, 2012 | 57.95 | 58.02 | 57.77 | 57.78 | 53,395 | -0.41(-0.70%) |
Oct 04, 2012 | 58.37 | 58.57 | 58.19 | 58.19 | 74,383 | -0.43(-0.73%) |
Oct 03, 2012 | 58.55 | 58.62 | 58.37 | 58.62 | 46,526 | +0.07(+0.11%) |
Oct 02, 2012 | 58.45 | 58.65 | 58.45 | 58.55 | 34,384 | -0.02(-0.04%) |
Oct 01, 2012 | 58.40 | 58.63 | 58.26 | 58.58 | 391,972 | +0.17(+0.29%) |
Sep 28, 2012 | 58.57 | 58.61 | 58.26 | 58.41 | 68,098 | +0.02(+0.04%) |
Sep 27, 2012 | 58.46 | 58.46 | 58.16 | 58.38 | 29,896 | -0.10(-0.18%) |
Sep 26, 2012 | 58.40 | 58.51 | 58.32 | 58.49 | 80,442 | +0.36(+0.61%) |
Sep 25, 2012 | 57.93 | 58.14 | 57.70 | 58.13 | 47,707 | +0.25(+0.44%) |
Sep 24, 2012 | 57.70 | 57.91 | 57.70 | 57.88 | 96,273 | +0.39(+0.68%) |
Sep 21, 2012 | 57.25 | 57.56 | 57.05 | 57.48 | 285,959 | +0.19(+0.34%) |
Sep 20, 2012 | 57.72 | 57.82 | 57.28 | 57.29 | 181,389 | -0.01(-0.01%) |
Sep 19, 2012 | 57.45 | 57.50 | 57.15 | 57.30 | 189,927 | +0.29(+0.51%) |
Sep 18, 2012 | 57.21 | 57.35 | 56.93 | 57.01 | 232,538 | +0.25(+0.45%) |
Sep 17, 2012 | 56.47 | 56.93 | 56.47 | 56.75 | 274,828 | +0.51(+0.91%) |
Sep 14, 2012 | 56.74 | 56.78 | 56.11 | 56.24 | 165,911 | -1.07(-1.87%) |
Sep 13, 2012 | 57.44 | 57.91 | 56.86 | 57.31 | 164,885 | -0.07(-0.12%) |
Sep 12, 2012 | 57.41 | 57.46 | 57.21 | 57.38 | 164,304 | -0.36(-0.62%) |
Sep 11, 2012 | 57.93 | 57.94 | 57.67 | 57.73 | 115,428 | -0.19(-0.32%) |
Sep 10, 2012 | 57.79 | 57.96 | 57.65 | 57.92 | 148,256 | +0.05(+0.08%) |
Sep 07, 2012 | 58.52 | 58.54 | 57.82 | 57.87 | 81,427 | -0.03(-0.06%) |
Sep 06, 2012 | 58.29 | 58.29 | 57.85 | 57.91 | 110,854 | -0.65(-1.11%) |
Sep 05, 2012 | 58.69 | 58.78 | 58.49 | 58.56 | 127,361 | -0.10(-0.18%) |
Sep 04, 2012 | 58.80 | 58.93 | 58.58 | 58.66 | 372,410 | -0.19(-0.32%) |
Aug 31, 2012 | 58.29 | 58.90 | 58.18 | 58.85 | 56,714 | +0.61(+1.05%) |
Aug 30, 2012 | 58.25 | 58.37 | 58.20 | 58.24 | 37,836 | +0.14(+0.24%) |
Aug 29, 2012 | 58.31 | 58.31 | 57.97 | 58.10 | 50,042 | -0.03(-0.05%) |
Aug 27, 2012 | 58.17 | 58.22 | 58.08 | 58.13 | 189,422 | +0.28(+0.48%) |
Aug 24, 2012 | 58.14 | 58.14 | 57.80 | 57.85 | 216,591 | -0.11(-0.19%) |
Aug 23, 2012 | 57.86 | 57.97 | 57.79 | 57.96 | 142,521 | +0.23(+0.41%) |
Aug 22, 2012 | 57.48 | 57.72 | 57.28 | 57.72 | 142,410 | +0.79(+1.40%) |
Aug 21, 2012 | 56.74 | 56.97 | 56.42 | 56.93 | 80,609 | +0.19(+0.33%) |
Aug 20, 2012 | 56.75 | 56.91 | 56.71 | 56.74 | 78,131 | +0.08(+0.14%) |
Aug 17, 2012 | 56.59 | 56.82 | 56.52 | 56.66 | 47,238 | +0.17(+0.31%) |
Aug 16, 2012 | 56.92 | 57.04 | 56.31 | 56.49 | 102,793 | -0.37(-0.66%) |
Aug 15, 2012 | 57.26 | 57.26 | 56.77 | 56.86 | 176,262 | -0.61(-1.07%) |
Aug 14, 2012 | 57.54 | 57.65 | 57.44 | 57.48 | 253,404 | -0.66(-1.14%) |
Aug 13, 2012 | 58.31 | 58.38 | 58.13 | 58.14 | 125,064 | +0.02(+0.03%) |
Aug 10, 2012 | 58.31 | 58.31 | 58.01 | 58.12 | 63,132 | +0.27(+0.46%) |
Aug 09, 2012 | 57.80 | 57.92 | 57.49 | 57.86 | 147,746 | -0.05(-0.08%) |
Aug 08, 2012 | 58.30 | 58.34 | 57.84 | 57.90 | 119,649 | -0.26(-0.46%) |
Aug 07, 2012 | 58.30 | 58.30 | 58.04 | 58.17 | 155,320 | -0.67(-1.14%) |
Aug 06, 2012 | 58.73 | 59.02 | 58.70 | 58.84 | 60,299 | +0.16(+0.28%) |
Aug 03, 2012 | 58.82 | 58.82 | 58.37 | 58.67 | 63,711 | -0.57(-0.96%) |
Aug 02, 2012 | 59.27 | 59.62 | 59.14 | 59.24 | 108,593 | +0.11(+0.19%) |