Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 72.43 | 72.43 | 71.64 | 71.83 | 16,962 | -0.41(-0.57%) |
Aug 29, 2013 | 71.76 | 72.58 | 71.75 | 72.24 | 38,745 | +0.36(+0.51%) |
Aug 28, 2013 | 71.62 | 72.13 | 71.62 | 71.88 | 8,321 | +0.18(+0.25%) |
Aug 27, 2013 | 72.41 | 72.60 | 71.56 | 71.70 | 73,122 | -1.48(-2.02%) |
Aug 26, 2013 | 73.36 | 73.71 | 73.11 | 73.18 | 11,168 | -0.23(-0.32%) |
Aug 23, 2013 | 73.51 | 73.51 | 73.24 | 73.41 | 53,144 | +0.50(+0.68%) |
Aug 22, 2013 | 72.62 | 73.03 | 72.62 | 72.92 | 38,516 | +0.47(+0.65%) |
Aug 21, 2013 | 72.45 | 73.04 | 72.25 | 72.45 | 55,340 | -0.18(-0.24%) |
Aug 20, 2013 | 72.56 | 72.89 | 72.39 | 72.63 | 20,977 | +0.13(+0.18%) |
Aug 19, 2013 | 72.57 | 73.14 | 72.40 | 72.49 | 33,219 | -0.18(-0.24%) |
Aug 16, 2013 | 72.61 | 72.98 | 72.59 | 72.67 | 8,548 | +0.02(+0.03%) |
Aug 15, 2013 | 73.19 | 73.19 | 72.54 | 72.65 | 73,441 | -1.37(-1.85%) |
Aug 14, 2013 | 74.27 | 74.27 | 73.96 | 74.02 | 38,413 | -0.21(-0.28%) |
Aug 13, 2013 | 74.09 | 74.37 | 73.56 | 74.23 | 46,747 | +0.34(+0.46%) |
Aug 12, 2013 | 73.50 | 73.96 | 73.32 | 73.89 | 13,336 | +0.38(+0.52%) |
Aug 09, 2013 | 73.66 | 73.71 | 73.32 | 73.51 | 12,318 | -0.17(-0.23%) |
Aug 08, 2013 | 73.67 | 73.74 | 73.22 | 73.67 | 124,819 | +0.38(+0.52%) |
Aug 07, 2013 | 73.27 | 73.45 | 72.93 | 73.29 | 19,316 | -0.22(-0.30%) |
Aug 06, 2013 | 73.86 | 73.86 | 73.36 | 73.52 | 5,529 | -0.41(-0.55%) |
Aug 05, 2013 | 73.72 | 73.96 | 73.68 | 73.93 | 13,885 | +0.11(+0.15%) |
Aug 02, 2013 | 73.64 | 73.81 | 73.30 | 73.81 | 88,781 | +0.27(+0.37%) |
Aug 01, 2013 | 73.19 | 73.58 | 73.19 | 73.54 | 31,845 | +0.95(+1.32%) |
Jul 31, 2013 | 72.95 | 73.15 | 72.59 | 72.59 | 27,831 | -0.20(-0.28%) |
Jul 30, 2013 | 72.57 | 73.04 | 72.51 | 72.79 | 21,439 | +0.56(+0.77%) |
Jul 29, 2013 | 72.35 | 72.48 | 72.10 | 72.23 | 368,380 | -0.29(-0.40%) |
Jul 26, 2013 | 72.07 | 72.52 | 71.84 | 72.52 | 31,167 | -0.00(-0.00%) |
Jul 25, 2013 | 72.37 | 72.55 | 72.05 | 72.52 | 26,014 | +0.31(+0.43%) |
Jul 24, 2013 | 72.57 | 72.60 | 72.15 | 72.21 | 21,884 | +0.37(+0.52%) |
Jul 23, 2013 | 72.21 | 72.35 | 71.84 | 71.84 | 29,335 | -0.27(-0.37%) |
Jul 22, 2013 | 72.06 | 72.16 | 71.99 | 72.11 | 13,729 | +0.17(+0.23%) |
Jul 19, 2013 | 72.55 | 72.55 | 71.81 | 71.94 | 33,896 | -1.17(-1.60%) |
Jul 18, 2013 | 73.29 | 73.52 | 73.05 | 73.11 | 27,328 | -0.18(-0.24%) |
Jul 17, 2013 | 73.22 | 73.41 | 73.09 | 73.29 | 16,335 | +0.17(+0.23%) |
Jul 16, 2013 | 73.27 | 73.33 | 73.00 | 73.12 | 20,088 | -0.09(-0.13%) |
Jul 15, 2013 | 73.00 | 73.28 | 73.00 | 73.21 | 11,030 | +0.23(+0.32%) |
Jul 12, 2013 | 72.73 | 72.98 | 72.72 | 72.98 | 57,898 | +0.22(+0.30%) |
Jul 11, 2013 | 72.11 | 72.77 | 72.10 | 72.77 | 76,876 | +1.27(+1.78%) |
Jul 10, 2013 | 71.18 | 71.56 | 71.18 | 71.49 | 52,875 | +0.29(+0.41%) |
Jul 09, 2013 | 71.10 | 71.26 | 70.78 | 71.20 | 103,870 | +0.45(+0.63%) |
Jul 08, 2013 | 71.22 | 71.22 | 70.62 | 70.75 | 34,666 | -0.11(-0.16%) |
Jul 05, 2013 | 70.68 | 70.87 | 70.17 | 70.87 | 10,012 | +0.59(+0.84%) |
Jul 03, 2013 | 69.66 | 70.57 | 69.66 | 70.28 | 7,761 | +0.38(+0.55%) |
Jul 02, 2013 | 69.94 | 70.33 | 69.53 | 69.89 | 9,450 | -0.07(-0.11%) |
Jul 01, 2013 | 69.83 | 70.35 | 69.83 | 69.97 | 10,716 | +0.34(+0.48%) |
Jun 28, 2013 | 69.27 | 69.78 | 68.89 | 69.63 | 41,869 | -0.14(-0.20%) |
Jun 27, 2013 | 69.73 | 70.01 | 69.70 | 69.77 | 50,822 | +0.43(+0.62%) |
Jun 26, 2013 | 69.54 | 69.54 | 69.21 | 69.34 | 18,398 | +0.44(+0.64%) |
Jun 25, 2013 | 68.89 | 69.05 | 68.42 | 68.90 | 75,860 | +0.53(+0.78%) |
Jun 24, 2013 | 68.58 | 68.75 | 67.82 | 68.37 | 252,347 | -0.87(-1.25%) |
Jun 21, 2013 | 69.74 | 69.74 | 68.72 | 69.24 | 38,161 | -0.45(-0.64%) |
Jun 20, 2013 | 70.58 | 70.74 | 69.51 | 69.69 | 27,591 | -1.56(-2.19%) |
Jun 19, 2013 | 71.97 | 72.06 | 71.25 | 71.25 | 20,566 | -0.67(-0.93%) |
Jun 18, 2013 | 71.53 | 72.05 | 71.53 | 71.92 | 16,498 | +0.60(+0.84%) |
Jun 17, 2013 | 71.01 | 71.70 | 71.00 | 71.32 | 17,705 | +0.78(+1.11%) |
Jun 14, 2013 | 70.92 | 71.11 | 70.41 | 70.54 | 152,810 | -0.46(-0.64%) |
Jun 13, 2013 | 69.96 | 71.08 | 69.94 | 70.99 | 33,031 | +0.85(+1.21%) |
Jun 12, 2013 | 71.08 | 71.12 | 70.01 | 70.14 | 23,549 | -0.52(-0.74%) |
Jun 11, 2013 | 70.89 | 71.39 | 70.65 | 70.67 | 14,849 | -0.86(-1.20%) |
Jun 10, 2013 | 71.55 | 71.74 | 71.44 | 71.53 | 18,496 | +0.08(+0.12%) |
Jun 07, 2013 | 70.80 | 71.44 | 70.73 | 71.44 | 16,508 | +0.84(+1.19%) |
Jun 06, 2013 | 70.45 | 70.76 | 69.79 | 70.60 | 40,171 | +0.14(+0.20%) |
Jun 05, 2013 | 70.95 | 70.95 | 70.31 | 70.46 | 50,528 | -0.70(-0.98%) |
Jun 04, 2013 | 71.71 | 71.92 | 70.94 | 71.16 | 27,362 | -0.35(-0.50%) |
Jun 03, 2013 | 71.41 | 71.52 | 70.83 | 71.52 | 11,393 | +0.12(+0.17%) |
May 31, 2013 | 71.63 | 72.20 | 71.39 | 71.39 | 24,854 | -0.49(-0.68%) |
May 30, 2013 | 71.25 | 72.14 | 71.25 | 71.88 | 37,559 | +0.69(+0.97%) |
May 29, 2013 | 71.02 | 71.40 | 70.77 | 71.19 | 24,674 | -0.21(-0.29%) |
May 28, 2013 | 71.61 | 71.88 | 71.12 | 71.40 | 31,408 | +0.75(+1.06%) |
May 24, 2013 | 70.48 | 70.70 | 70.33 | 70.65 | 4,603 | -0.21(-0.29%) |
May 23, 2013 | 70.33 | 71.08 | 70.19 | 70.85 | 85,862 | -0.06(-0.08%) |
May 22, 2013 | 71.96 | 72.28 | 70.62 | 70.91 | 16,334 | -0.99(-1.37%) |
May 21, 2013 | 71.90 | 72.09 | 71.68 | 71.90 | 33,527 | -0.10(-0.13%) |
May 20, 2013 | 71.82 | 72.23 | 71.78 | 71.99 | 32,517 | +0.05(+0.06%) |
May 17, 2013 | 71.38 | 71.95 | 71.31 | 71.95 | 17,756 | +0.88(+1.23%) |
May 16, 2013 | 71.09 | 71.59 | 70.96 | 71.07 | 18,165 | +0.24(+0.34%) |
May 15, 2013 | 70.47 | 70.83 | 70.41 | 70.83 | 19,353 | +0.67(+0.96%) |
May 13, 2013 | 70.16 | 70.28 | 70.01 | 70.15 | 30,929 | -0.08(-0.11%) |
May 10, 2013 | 69.98 | 70.27 | 69.86 | 70.23 | 45,979 | +0.42(+0.60%) |
May 09, 2013 | 69.81 | 70.25 | 69.70 | 69.81 | 56,596 | -0.18(-0.25%) |
May 08, 2013 | 69.36 | 69.99 | 69.28 | 69.99 | 37,960 | +0.55(+0.79%) |
May 07, 2013 | 69.64 | 69.68 | 69.25 | 69.43 | 44,789 | -0.12(-0.17%) |
May 06, 2013 | 69.35 | 69.60 | 69.35 | 69.56 | 24,179 | +0.25(+0.36%) |
May 03, 2013 | 68.98 | 69.43 | 68.44 | 69.30 | 99,166 | +0.87(+1.27%) |
May 02, 2013 | 67.69 | 68.50 | 67.59 | 68.44 | 99,796 | +0.96(+1.43%) |
May 01, 2013 | 67.98 | 68.05 | 67.44 | 67.47 | 21,166 | -0.65(-0.96%) |
Apr 30, 2013 | 67.52 | 68.13 | 67.34 | 68.13 | 64,449 | +0.71(+1.05%) |
Apr 29, 2013 | 66.75 | 67.60 | 66.75 | 67.42 | 16,994 | +0.79(+1.19%) |
Apr 26, 2013 | 66.82 | 66.89 | 66.62 | 66.62 | 17,256 | -0.26(-0.39%) |
Apr 25, 2013 | 66.68 | 67.25 | 66.68 | 66.89 | 33,167 | +0.15(+0.22%) |
Apr 24, 2013 | 66.06 | 66.76 | 66.06 | 66.74 | 14,469 | +0.44(+0.66%) |
Apr 23, 2013 | 65.74 | 66.49 | 65.74 | 66.30 | 16,325 | +0.99(+1.52%) |
Apr 22, 2013 | 65.07 | 65.49 | 64.71 | 65.31 | 7,595 | +0.51(+0.79%) |
Apr 19, 2013 | 64.74 | 65.09 | 64.35 | 64.79 | 20,660 | -0.10(-0.16%) |
Apr 18, 2013 | 65.91 | 65.91 | 64.64 | 64.90 | 24,759 | -0.91(-1.39%) |
Apr 17, 2013 | 66.46 | 66.46 | 65.61 | 65.81 | 23,479 | -1.36(-2.03%) |
Apr 16, 2013 | 66.66 | 67.17 | 66.51 | 67.17 | 36,416 | +0.99(+1.50%) |
Apr 15, 2013 | 67.18 | 67.32 | 66.19 | 66.19 | 35,791 | -1.29(-1.91%) |
Apr 12, 2013 | 67.49 | 67.54 | 66.95 | 67.47 | 14,669 | -0.35(-0.51%) |
Apr 11, 2013 | 67.72 | 67.88 | 67.57 | 67.82 | 16,462 | -0.24(-0.36%) |
Apr 10, 2013 | 66.96 | 68.11 | 66.96 | 68.06 | 57,164 | +1.24(+1.86%) |
Apr 09, 2013 | 66.46 | 66.99 | 66.22 | 66.82 | 62,520 | +0.60(+0.90%) |
Apr 08, 2013 | 65.89 | 66.22 | 65.77 | 66.22 | 16,248 | +0.17(+0.25%) |
Apr 05, 2013 | 65.66 | 66.05 | 65.47 | 66.05 | 14,502 | -0.65(-0.98%) |
Apr 04, 2013 | 66.68 | 66.71 | 66.30 | 66.71 | 40,599 | +0.00(+0.00%) |
Apr 03, 2013 | 67.45 | 67.49 | 66.60 | 66.71 | 22,230 | -0.62(-0.92%) |
Apr 02, 2013 | 67.41 | 67.59 | 67.22 | 67.32 | 82,713 | +0.13(+0.19%) |
Apr 01, 2013 | 67.83 | 67.83 | 67.04 | 67.19 | 13,461 | -0.61(-0.90%) |
Mar 28, 2013 | 67.38 | 67.85 | 67.36 | 67.80 | 10,767 | +0.29(+0.43%) |
Mar 27, 2013 | 67.11 | 67.59 | 66.99 | 67.51 | 44,934 | +0.01(+0.01%) |
Mar 26, 2013 | 67.32 | 67.50 | 67.30 | 67.50 | 20,738 | +0.44(+0.65%) |
Mar 25, 2013 | 67.52 | 67.59 | 66.78 | 67.06 | 262,156 | -0.21(-0.31%) |
Mar 22, 2013 | 67.15 | 67.34 | 67.05 | 67.27 | 18,096 | +0.34(+0.52%) |
Mar 21, 2013 | 67.18 | 67.28 | 66.77 | 66.92 | 56,526 | -0.89(-1.32%) |
Mar 20, 2013 | 67.67 | 67.87 | 67.59 | 67.82 | 19,460 | +0.50(+0.75%) |
Mar 19, 2013 | 67.71 | 67.83 | 66.82 | 67.32 | 36,425 | -0.19(-0.28%) |
Mar 18, 2013 | 67.18 | 67.80 | 67.05 | 67.50 | 19,477 | -0.28(-0.41%) |
Mar 15, 2013 | 68.05 | 68.05 | 67.64 | 67.78 | 33,451 | -0.37(-0.55%) |
Mar 14, 2013 | 67.99 | 68.27 | 67.99 | 68.15 | 58,878 | +0.36(+0.54%) |
Mar 13, 2013 | 67.78 | 67.93 | 67.52 | 67.79 | 9,313 | +0.04(+0.06%) |
Mar 12, 2013 | 67.81 | 67.89 | 67.48 | 67.75 | 14,919 | -0.13(-0.19%) |
Mar 11, 2013 | 67.74 | 67.93 | 67.57 | 67.89 | 18,360 | +0.05(+0.07%) |
Mar 08, 2013 | 67.93 | 67.93 | 67.62 | 67.84 | 21,716 | +0.12(+0.18%) |
Mar 07, 2013 | 67.68 | 67.80 | 67.53 | 67.72 | 24,041 | +0.16(+0.23%) |
Mar 06, 2013 | 67.61 | 67.67 | 67.40 | 67.56 | 14,979 | +0.14(+0.21%) |
Mar 05, 2013 | 66.91 | 67.56 | 66.91 | 67.42 | 20,073 | +0.87(+1.30%) |
Mar 04, 2013 | 66.08 | 66.55 | 65.95 | 66.55 | 21,619 | +0.34(+0.52%) |
Mar 01, 2013 | 65.78 | 66.27 | 65.44 | 66.21 | 8,572 | +0.20(+0.30%) |
Feb 28, 2013 | 66.30 | 66.50 | 66.01 | 66.01 | 32,557 | -0.12(-0.18%) |
Feb 27, 2013 | 65.47 | 66.42 | 65.33 | 66.13 | 69,168 | +0.72(+1.10%) |
Feb 26, 2013 | 65.34 | 65.48 | 64.95 | 65.41 | 31,210 | +0.26(+0.39%) |
Feb 25, 2013 | 66.48 | 66.61 | 65.16 | 65.16 | 15,361 | -0.95(-1.44%) |
Feb 22, 2013 | 65.75 | 66.11 | 65.66 | 66.11 | 10,115 | +0.76(+1.17%) |
Feb 21, 2013 | 65.87 | 65.87 | 65.07 | 65.35 | 36,635 | -0.70(-1.06%) |
Feb 20, 2013 | 67.08 | 67.10 | 66.02 | 66.05 | 50,704 | -0.99(-1.47%) |
Feb 19, 2013 | 66.68 | 67.05 | 66.63 | 67.04 | 18,408 | +0.51(+0.77%) |
Feb 15, 2013 | 66.72 | 66.81 | 66.40 | 66.53 | 16,145 | -0.07(-0.11%) |
Feb 14, 2013 | 66.20 | 66.68 | 66.16 | 66.60 | 11,003 | +0.17(+0.25%) |
Feb 13, 2013 | 66.49 | 66.61 | 66.24 | 66.43 | 14,114 | +0.07(+0.11%) |
Feb 12, 2013 | 66.48 | 66.63 | 66.36 | 66.36 | 79,573 | -0.19(-0.28%) |
Feb 11, 2013 | 66.63 | 66.63 | 66.33 | 66.54 | 10,584 | +0.01(+0.01%) |
Feb 08, 2013 | 66.24 | 66.63 | 66.22 | 66.53 | 23,199 | +0.62(+0.95%) |
Feb 07, 2013 | 66.06 | 66.08 | 65.36 | 65.91 | 21,617 | -0.18(-0.27%) |
Feb 06, 2013 | 65.99 | 66.25 | 65.85 | 66.09 | 47,019 | +0.75(+1.15%) |
Feb 04, 2013 | 66.01 | 66.12 | 65.34 | 65.34 | 11,320 | -0.91(-1.38%) |
Feb 01, 2013 | 66.02 | 66.36 | 65.84 | 66.25 | 23,453 | +0.74(+1.12%) |
Jan 31, 2013 | 65.58 | 65.84 | 65.48 | 65.52 | 21,178 | +0.04(+0.06%) |
Jan 30, 2013 | 65.82 | 65.93 | 65.41 | 65.48 | 34,984 | -0.18(-0.27%) |
Jan 29, 2013 | 65.69 | 65.78 | 65.32 | 65.66 | 43,577 | -0.31(-0.47%) |
Jan 28, 2013 | 66.03 | 66.26 | 65.95 | 65.96 | 27,207 | -0.05(-0.07%) |
Jan 25, 2013 | 65.73 | 66.21 | 65.71 | 66.01 | 103,363 | +0.48(+0.73%) |
Jan 24, 2013 | 65.26 | 66.00 | 65.26 | 65.54 | 83,193 | -0.21(-0.33%) |
Jan 23, 2013 | 65.70 | 65.90 | 65.69 | 65.75 | 14,644 | +0.68(+1.05%) |
Jan 22, 2013 | 65.08 | 65.08 | 64.72 | 65.07 | 12,082 | +0.04(+0.07%) |
Jan 18, 2013 | 64.93 | 65.05 | 64.72 | 65.02 | 18,886 | -0.17(-0.26%) |
Jan 17, 2013 | 65.20 | 65.39 | 65.10 | 65.19 | 19,325 | +0.31(+0.47%) |
Jan 16, 2013 | 64.72 | 65.04 | 64.60 | 64.88 | 17,247 | +0.10(+0.16%) |
Jan 15, 2013 | 64.63 | 64.78 | 64.39 | 64.78 | 24,099 | -0.08(-0.13%) |
Jan 14, 2013 | 64.80 | 64.96 | 64.65 | 64.86 | 13,452 | -0.16(-0.24%) |
Jan 11, 2013 | 64.78 | 65.08 | 64.72 | 65.02 | 14,451 | +0.33(+0.50%) |
Jan 10, 2013 | 64.85 | 64.87 | 64.19 | 64.70 | 19,841 | +0.28(+0.43%) |
Jan 09, 2013 | 64.39 | 64.52 | 64.24 | 64.42 | 42,080 | +0.32(+0.49%) |
Jan 08, 2013 | 64.37 | 64.47 | 63.80 | 64.10 | 77,320 | -0.27(-0.42%) |
Jan 07, 2013 | 64.28 | 64.51 | 64.18 | 64.37 | 28,758 | -0.09(-0.14%) |
Jan 04, 2013 | 64.53 | 64.54 | 64.21 | 64.46 | 38,031 | +0.09(+0.14%) |
Jan 03, 2013 | 64.84 | 65.00 | 64.34 | 64.37 | 17,314 | -0.35(-0.55%) |
Jan 02, 2013 | 64.46 | 64.77 | 64.15 | 64.72 | 32,389 | +1.85(+2.95%) |
Dec 31, 2012 | 61.63 | 62.94 | 61.49 | 62.87 | 57,335 | +1.03(+1.67%) |
Dec 28, 2012 | 61.95 | 62.30 | 61.84 | 61.84 | 23,297 | -0.70(-1.12%) |
Dec 27, 2012 | 62.54 | 62.54 | 61.63 | 62.54 | 41,552 | -0.06(-0.09%) |
Dec 26, 2012 | 63.00 | 63.18 | 62.36 | 62.60 | 10,368 | -0.32(-0.50%) |
Dec 24, 2012 | 63.02 | 63.06 | 62.80 | 62.92 | 7,858 | -0.20(-0.31%) |
Dec 21, 2012 | 62.98 | 63.23 | 62.58 | 63.11 | 84,217 | -0.59(-0.92%) |
Dec 20, 2012 | 63.66 | 63.85 | 63.28 | 63.70 | 1,128,379 | +0.00(+0.00%) |
Dec 19, 2012 | 64.05 | 64.10 | 63.67 | 63.70 | 22,407 | -0.14(-0.22%) |
Dec 18, 2012 | 63.11 | 63.87 | 62.94 | 63.84 | 93,880 | +1.21(+1.93%) |
Dec 17, 2012 | 62.07 | 62.78 | 62.07 | 62.63 | 32,300 | +0.64(+1.03%) |
Dec 14, 2012 | 62.08 | 62.23 | 61.87 | 61.99 | 17,638 | -0.39(-0.63%) |
Dec 13, 2012 | 62.68 | 62.94 | 62.11 | 62.38 | 47,897 | -0.32(-0.50%) |
Dec 12, 2012 | 63.17 | 63.17 | 62.65 | 62.70 | 28,398 | -0.19(-0.31%) |
Dec 11, 2012 | 62.38 | 63.12 | 62.38 | 62.89 | 22,129 | +0.79(+1.27%) |
Dec 10, 2012 | 61.80 | 62.30 | 61.80 | 62.10 | 35,209 | +0.21(+0.34%) |
Dec 07, 2012 | 62.23 | 62.24 | 61.74 | 61.89 | 160,073 | -0.17(-0.27%) |
Dec 06, 2012 | 61.62 | 62.19 | 61.62 | 62.06 | 10,547 | +0.44(+0.72%) |
Dec 05, 2012 | 61.85 | 61.95 | 61.22 | 61.61 | 23,743 | -0.27(-0.44%) |
Dec 04, 2012 | 61.74 | 61.95 | 61.47 | 61.88 | 108,099 | -0.07(-0.10%) |
Nov 30, 2012 | 62.04 | 62.04 | 61.73 | 61.95 | 29,042 | -0.08(-0.13%) |
Nov 29, 2012 | 61.92 | 62.18 | 61.76 | 62.03 | 21,627 | +0.32(+0.53%) |
Nov 28, 2012 | 60.90 | 61.74 | 60.76 | 61.70 | 24,362 | +0.39(+0.64%) |
Nov 27, 2012 | 61.33 | 61.57 | 61.11 | 61.31 | 13,532 | -0.01(-0.02%) |
Nov 26, 2012 | 61.14 | 61.32 | 60.86 | 61.32 | 7,715 | +0.31(+0.50%) |
Nov 23, 2012 | 60.67 | 61.02 | 60.58 | 61.02 | 31,489 | +0.70(+1.15%) |
Nov 21, 2012 | 59.96 | 60.34 | 59.96 | 60.32 | 19,616 | +0.40(+0.67%) |
Nov 20, 2012 | 60.01 | 60.08 | 59.54 | 59.92 | 16,315 | -0.21(-0.36%) |
Nov 19, 2012 | 59.53 | 60.18 | 59.53 | 60.14 | 18,166 | +1.20(+2.03%) |
Nov 16, 2012 | 58.82 | 59.09 | 58.08 | 58.94 | 17,683 | +0.20(+0.35%) |
Nov 15, 2012 | 58.87 | 59.11 | 58.55 | 58.73 | 58,541 | -0.12(-0.21%) |
Nov 14, 2012 | 59.87 | 59.91 | 58.79 | 58.85 | 32,166 | -0.66(-1.11%) |
Nov 13, 2012 | 59.42 | 60.04 | 59.37 | 59.51 | 90,112 | -0.41(-0.68%) |
Nov 12, 2012 | 60.25 | 60.25 | 59.75 | 59.92 | 14,285 | -0.12(-0.20%) |
Nov 09, 2012 | 59.85 | 60.64 | 59.85 | 60.04 | 14,562 | +0.18(+0.29%) |
Nov 08, 2012 | 60.75 | 60.90 | 59.87 | 59.87 | 38,209 | -0.68(-1.12%) |
Nov 07, 2012 | 61.43 | 61.44 | 60.54 | 60.54 | 16,576 | -1.47(-2.37%) |
Nov 06, 2012 | 61.73 | 62.32 | 61.73 | 62.01 | 10,807 | +0.46(+0.75%) |
Nov 05, 2012 | 61.20 | 61.69 | 61.15 | 61.55 | 5,668 | +0.34(+0.56%) |
Nov 02, 2012 | 62.08 | 62.08 | 61.18 | 61.20 | 12,149 | -0.64(-1.04%) |
Nov 01, 2012 | 60.85 | 61.84 | 60.81 | 61.84 | 25,495 | +1.18(+1.94%) |
Oct 31, 2012 | 60.96 | 60.96 | 60.49 | 60.66 | 96,291 | -0.23(-0.38%) |
Oct 26, 2012 | 60.91 | 60.90 | 60.90 | 60.90 | 13,465 | +0.43(+0.71%) |
Oct 25, 2012 | 60.79 | 60.98 | 60.31 | 60.47 | 465,014 | -0.04(-0.06%) |
Oct 24, 2012 | 61.21 | 61.28 | 60.43 | 60.51 | 132,348 | -0.56(-0.91%) |
Oct 23, 2012 | 60.77 | 61.29 | 60.65 | 61.06 | 31,351 | -0.29(-0.47%) |
Oct 19, 2012 | 62.44 | 62.44 | 61.18 | 61.35 | 29,330 | -1.17(-1.87%) |
Oct 18, 2012 | 63.26 | 63.44 | 62.24 | 62.52 | 33,344 | -0.88(-1.39%) |
Oct 17, 2012 | 63.29 | 63.58 | 63.09 | 63.40 | 17,994 | -0.41(-0.64%) |
Oct 16, 2012 | 63.12 | 63.89 | 63.11 | 63.81 | 215,066 | +0.80(+1.27%) |
Oct 15, 2012 | 62.70 | 63.05 | 62.43 | 63.01 | 7,466 | +0.49(+0.79%) |
Oct 12, 2012 | 62.54 | 62.75 | 62.34 | 62.52 | 15,086 | +0.00(+0.00%) |
Oct 11, 2012 | 62.87 | 63.12 | 62.52 | 62.52 | 15,891 | +0.04(+0.07%) |
Oct 10, 2012 | 62.91 | 62.91 | 62.42 | 62.48 | 7,036 | -0.57(-0.91%) |
Oct 09, 2012 | 63.51 | 63.58 | 62.88 | 63.05 | 16,231 | -0.97(-1.51%) |
Oct 08, 2012 | 64.04 | 64.30 | 63.90 | 64.02 | 67,362 | -0.47(-0.73%) |
Oct 05, 2012 | 65.07 | 65.17 | 64.44 | 64.49 | 19,188 | -0.23(-0.36%) |
Oct 04, 2012 | 64.53 | 64.79 | 64.16 | 64.72 | 14,628 | +0.17(+0.26%) |
Oct 03, 2012 | 64.49 | 64.69 | 64.31 | 64.55 | 12,791 | +0.22(+0.35%) |
Oct 02, 2012 | 64.43 | 64.48 | 63.90 | 64.33 | 15,605 | +0.11(+0.17%) |
Oct 01, 2012 | 64.56 | 64.91 | 64.12 | 64.22 | 16,590 | -0.06(-0.10%) |
Sep 28, 2012 | 64.57 | 64.75 | 64.23 | 64.28 | 19,633 | -0.41(-0.63%) |
Sep 27, 2012 | 63.95 | 64.79 | 63.88 | 64.69 | 18,978 | +0.99(+1.56%) |
Sep 26, 2012 | 64.16 | 64.16 | 63.39 | 63.70 | 15,343 | -0.54(-0.84%) |
Sep 25, 2012 | 65.42 | 65.43 | 64.24 | 64.24 | 26,789 | -0.96(-1.48%) |
Sep 24, 2012 | 65.17 | 65.30 | 64.96 | 65.20 | 56,580 | -0.45(-0.69%) |
Sep 21, 2012 | 66.01 | 66.05 | 65.60 | 65.66 | 14,261 | -0.05(-0.07%) |
Sep 20, 2012 | 65.67 | 65.70 | 65.41 | 65.70 | 25,238 | -0.20(-0.31%) |
Sep 19, 2012 | 65.93 | 66.09 | 65.85 | 65.91 | 12,636 | +0.03(+0.04%) |
Sep 18, 2012 | 65.73 | 66.01 | 65.73 | 65.88 | 18,437 | -0.07(-0.11%) |
Sep 17, 2012 | 66.15 | 66.15 | 65.74 | 65.95 | 91,567 | -0.14(-0.21%) |
Sep 14, 2012 | 65.80 | 66.39 | 65.80 | 66.09 | 44,851 | +0.58(+0.89%) |
Sep 13, 2012 | 64.71 | 65.78 | 64.71 | 65.51 | 22,305 | +0.77(+1.19%) |
Sep 12, 2012 | 64.75 | 64.95 | 64.55 | 64.74 | 12,756 | +0.13(+0.20%) |
Sep 11, 2012 | 64.33 | 64.80 | 64.33 | 64.61 | 38,988 | +0.23(+0.36%) |
Sep 10, 2012 | 64.95 | 64.96 | 64.38 | 64.38 | 40,659 | -0.69(-1.07%) |
Sep 07, 2012 | 64.86 | 65.08 | 64.85 | 65.07 | 163,626 | +0.09(+0.14%) |
Sep 06, 2012 | 63.79 | 65.03 | 63.79 | 64.98 | 12,080 | +1.57(+2.47%) |
Sep 05, 2012 | 63.41 | 63.65 | 63.29 | 63.41 | 7,846 | -0.06(-0.10%) |