Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.44 | 61.55 | 61.02 | 61.31 | 3,450,305 | -0.09(-0.15%) |
Aug 29, 2013 | 61.24 | 62.02 | 61.14 | 61.40 | 2,126,981 | +0.05(+0.08%) |
Aug 28, 2013 | 61.47 | 61.67 | 61.32 | 61.35 | 2,742,164 | -0.14(-0.23%) |
Aug 27, 2013 | 61.95 | 62.02 | 61.32 | 61.49 | 4,781,040 | -0.97(-1.56%) |
Aug 26, 2013 | 62.43 | 63.00 | 62.43 | 62.47 | 3,096,247 | +0.02(+0.03%) |
Aug 23, 2013 | 62.27 | 62.64 | 62.23 | 62.45 | 2,525,913 | +0.15(+0.24%) |
Aug 22, 2013 | 61.68 | 62.54 | 61.60 | 62.30 | 4,010,239 | +0.62(+1.01%) |
Aug 21, 2013 | 61.80 | 62.04 | 61.54 | 61.67 | 5,834,392 | -0.15(-0.24%) |
Aug 20, 2013 | 61.68 | 62.15 | 61.54 | 61.82 | 3,078,423 | +0.16(+0.26%) |
Aug 19, 2013 | 61.47 | 61.79 | 61.42 | 61.67 | 3,744,464 | +0.02(+0.03%) |
Aug 16, 2013 | 61.49 | 61.96 | 61.49 | 61.64 | 3,940,450 | +0.06(+0.10%) |
Aug 15, 2013 | 61.82 | 61.84 | 61.17 | 61.58 | 6,666,571 | -0.62(-1.00%) |
Aug 14, 2013 | 62.22 | 62.45 | 62.13 | 62.20 | 3,423,921 | -0.18(-0.30%) |
Aug 13, 2013 | 62.50 | 62.59 | 62.15 | 62.39 | 3,349,570 | -0.04(-0.07%) |
Aug 12, 2013 | 62.22 | 62.54 | 62.17 | 62.43 | 3,037,942 | -0.03(-0.05%) |
Aug 09, 2013 | 62.68 | 62.79 | 62.28 | 62.46 | 2,570,049 | -0.22(-0.35%) |
Aug 08, 2013 | 62.72 | 62.94 | 62.46 | 62.68 | 2,852,830 | +0.17(+0.27%) |
Aug 07, 2013 | 62.37 | 62.58 | 62.14 | 62.51 | 2,867,849 | -0.05(-0.08%) |
Aug 06, 2013 | 62.47 | 63.09 | 62.40 | 62.56 | 3,723,872 | +0.06(+0.10%) |
Aug 05, 2013 | 62.33 | 62.79 | 62.31 | 62.50 | 2,933,340 | -0.04(-0.07%) |
Aug 02, 2013 | 62.35 | 62.59 | 62.16 | 62.54 | 3,176,212 | -0.09(-0.14%) |
Aug 01, 2013 | 62.15 | 62.94 | 62.14 | 62.62 | 4,149,788 | +0.88(+1.43%) |
Jul 31, 2013 | 61.44 | 62.34 | 61.44 | 61.74 | 4,760,723 | +0.28(+0.45%) |
Jul 30, 2013 | 61.83 | 62.04 | 61.39 | 61.46 | 4,486,709 | -0.28(-0.46%) |
Jul 29, 2013 | 61.71 | 61.92 | 61.62 | 61.75 | 3,916,687 | -0.13(-0.21%) |
Jul 26, 2013 | 61.49 | 61.96 | 61.35 | 61.88 | 3,966,432 | +0.11(+0.18%) |
Jul 25, 2013 | 61.82 | 62.02 | 61.39 | 61.76 | 4,485,352 | -0.11(-0.17%) |
Jul 24, 2013 | 62.49 | 62.64 | 61.81 | 61.87 | 5,230,370 | -0.38(-0.61%) |
Jul 23, 2013 | 62.39 | 62.59 | 61.63 | 62.25 | 4,416,558 | -0.07(-0.11%) |
Jul 22, 2013 | 62.61 | 62.69 | 62.18 | 62.32 | 4,141,841 | -0.33(-0.53%) |
Jul 19, 2013 | 62.53 | 62.66 | 62.16 | 62.65 | 4,464,426 | +0.16(+0.26%) |
Jul 18, 2013 | 61.68 | 62.82 | 61.61 | 62.49 | 6,681,590 | +0.88(+1.43%) |
Jul 17, 2013 | 61.47 | 61.73 | 61.35 | 61.61 | 3,899,768 | +0.45(+0.73%) |
Jul 16, 2013 | 60.82 | 61.21 | 60.64 | 61.16 | 5,837,720 | +0.36(+0.59%) |
Jul 15, 2013 | 60.91 | 61.39 | 60.78 | 60.80 | 8,708,134 | -0.46(-0.74%) |
Jul 12, 2013 | 61.59 | 62.24 | 60.81 | 61.26 | 21,560,610 | -3.79(-5.83%) |
Jul 11, 2013 | 64.91 | 65.28 | 64.77 | 65.05 | 4,845,559 | +0.86(+1.34%) |
Jul 10, 2013 | 63.75 | 64.75 | 63.60 | 64.19 | 5,125,459 | +0.36(+0.57%) |
Jul 09, 2013 | 63.05 | 64.76 | 63.05 | 63.83 | 7,950,445 | +0.98(+1.56%) |
Jul 08, 2013 | 62.59 | 63.15 | 62.49 | 62.84 | 4,010,188 | +0.58(+0.93%) |
Jul 05, 2013 | 61.66 | 62.40 | 61.62 | 62.27 | 2,809,544 | +0.98(+1.60%) |
Jul 03, 2013 | 61.41 | 61.51 | 61.06 | 61.29 | 1,719,733 | -0.32(-0.52%) |
Jul 02, 2013 | 61.80 | 62.22 | 61.36 | 61.61 | 2,991,701 | -0.31(-0.51%) |
Jul 01, 2013 | 61.83 | 62.35 | 61.79 | 61.92 | 3,594,158 | +0.41(+0.66%) |
Jun 28, 2013 | 61.86 | 62.21 | 61.51 | 61.51 | 4,599,832 | -0.43(-0.70%) |
Jun 27, 2013 | 61.90 | 62.10 | 61.61 | 61.95 | 4,221,343 | +0.48(+0.78%) |
Jun 26, 2013 | 61.39 | 61.83 | 61.32 | 61.47 | 3,223,247 | +0.50(+0.82%) |
Jun 25, 2013 | 61.04 | 61.19 | 60.67 | 60.97 | 3,745,830 | +0.32(+0.53%) |
Jun 24, 2013 | 60.45 | 61.38 | 60.25 | 60.65 | 4,881,560 | -0.10(-0.16%) |
Jun 21, 2013 | 60.88 | 61.07 | 60.40 | 60.75 | 6,576,146 | +0.37(+0.61%) |
Jun 20, 2013 | 61.04 | 61.06 | 60.02 | 60.38 | 5,925,539 | -1.05(-1.71%) |
Jun 19, 2013 | 62.25 | 62.35 | 61.39 | 61.44 | 4,255,451 | -0.75(-1.21%) |
Jun 18, 2013 | 61.74 | 62.47 | 61.72 | 62.19 | 4,100,303 | +0.63(+1.03%) |
Jun 17, 2013 | 61.49 | 61.74 | 61.14 | 61.56 | 4,497,132 | +0.45(+0.73%) |
Jun 14, 2013 | 61.34 | 61.75 | 60.88 | 61.11 | 3,522,475 | -0.29(-0.47%) |
Jun 13, 2013 | 60.82 | 61.51 | 60.54 | 61.40 | 3,208,092 | +0.58(+0.95%) |
Jun 12, 2013 | 61.33 | 61.47 | 60.56 | 60.82 | 3,895,877 | -0.10(-0.16%) |
Jun 11, 2013 | 60.99 | 61.35 | 60.82 | 60.92 | 3,484,508 | -0.50(-0.81%) |
Jun 10, 2013 | 61.56 | 61.58 | 61.13 | 61.42 | 2,955,693 | -0.01(-0.02%) |
Jun 07, 2013 | 60.61 | 61.53 | 60.53 | 61.44 | 5,949,495 | +1.15(+1.90%) |
Jun 06, 2013 | 60.25 | 60.50 | 59.89 | 60.29 | 5,509,015 | -0.14(-0.24%) |
Jun 05, 2013 | 61.01 | 61.11 | 60.23 | 60.43 | 5,843,021 | -0.71(-1.16%) |
Jun 04, 2013 | 61.35 | 61.77 | 61.01 | 61.14 | 4,857,157 | -0.21(-0.34%) |
Jun 03, 2013 | 61.08 | 61.47 | 60.90 | 61.35 | 5,887,371 | +0.25(+0.41%) |
May 31, 2013 | 61.40 | 61.73 | 61.08 | 61.10 | 5,741,335 | -0.33(-0.53%) |
May 30, 2013 | 61.46 | 61.72 | 61.39 | 61.43 | 4,052,456 | +0.01(+0.02%) |
May 29, 2013 | 61.42 | 61.61 | 61.21 | 61.41 | 4,648,182 | -0.29(-0.47%) |
May 28, 2013 | 62.05 | 62.24 | 61.43 | 61.71 | 5,892,486 | -0.06(-0.09%) |
May 24, 2013 | 61.68 | 61.81 | 61.44 | 61.76 | 5,043,314 | -0.34(-0.55%) |
May 23, 2013 | 62.31 | 62.46 | 61.88 | 62.10 | 7,250,592 | -0.59(-0.94%) |
May 22, 2013 | 63.11 | 63.69 | 62.43 | 62.69 | 5,892,886 | -0.46(-0.72%) |
May 21, 2013 | 62.99 | 63.60 | 62.96 | 63.15 | 4,087,172 | +0.16(+0.26%) |
May 20, 2013 | 63.04 | 63.20 | 62.84 | 62.99 | 3,711,916 | -0.11(-0.17%) |
May 17, 2013 | 62.57 | 63.12 | 62.50 | 63.09 | 4,837,234 | +0.60(+0.97%) |
May 16, 2013 | 62.87 | 63.06 | 62.38 | 62.49 | 4,380,267 | -0.53(-0.85%) |
May 15, 2013 | 62.84 | 63.09 | 62.67 | 63.02 | 4,969,004 | +0.40(+0.64%) |
May 13, 2013 | 62.69 | 62.87 | 62.45 | 62.62 | 2,613,023 | -0.21(-0.34%) |
May 10, 2013 | 62.71 | 63.19 | 62.67 | 62.84 | 3,662,743 | +0.08(+0.12%) |
May 09, 2013 | 62.95 | 63.31 | 62.62 | 62.76 | 6,940,717 | -0.13(-0.20%) |
May 08, 2013 | 62.43 | 63.54 | 62.05 | 62.89 | 8,931,943 | +0.26(+0.42%) |
May 07, 2013 | 61.76 | 62.83 | 61.67 | 62.62 | 6,871,647 | +1.14(+1.86%) |
May 06, 2013 | 60.84 | 61.84 | 60.80 | 61.48 | 4,613,885 | +0.67(+1.10%) |
May 03, 2013 | 60.70 | 61.06 | 60.27 | 60.81 | 4,914,896 | +0.54(+0.89%) |
May 02, 2013 | 59.92 | 60.36 | 59.90 | 60.27 | 5,049,401 | +0.36(+0.60%) |
May 01, 2013 | 60.62 | 60.68 | 59.79 | 59.91 | 4,775,187 | -0.72(-1.19%) |
Apr 30, 2013 | 61.02 | 61.02 | 60.47 | 60.63 | 6,084,351 | -0.30(-0.50%) |
Apr 29, 2013 | 60.58 | 61.07 | 60.46 | 60.94 | 4,248,242 | +0.40(+0.65%) |
Apr 26, 2013 | 60.29 | 60.73 | 60.34 | 60.54 | 4,625,406 | +0.20(+0.34%) |
Apr 25, 2013 | 59.72 | 60.66 | 59.46 | 60.34 | 6,831,298 | +1.36(+2.30%) |
Apr 24, 2013 | 59.19 | 59.29 | 58.71 | 58.98 | 6,211,307 | -0.17(-0.29%) |
Apr 23, 2013 | 58.90 | 59.33 | 58.63 | 59.15 | 5,279,699 | +0.34(+0.58%) |
Apr 22, 2013 | 58.63 | 58.93 | 58.09 | 58.81 | 4,828,122 | +0.19(+0.33%) |
Apr 19, 2013 | 58.40 | 58.93 | 58.21 | 58.62 | 4,410,145 | +0.44(+0.75%) |
Apr 18, 2013 | 58.66 | 58.76 | 57.89 | 58.18 | 5,930,256 | -0.11(-0.18%) |
Apr 17, 2013 | 58.55 | 58.63 | 57.98 | 58.29 | 4,410,080 | -0.49(-0.84%) |
Apr 16, 2013 | 58.54 | 58.79 | 58.27 | 58.78 | 3,350,087 | +0.57(+0.98%) |
Apr 15, 2013 | 59.31 | 59.40 | 58.18 | 58.21 | 5,206,125 | -1.22(-2.06%) |
Apr 12, 2013 | 59.44 | 59.60 | 59.25 | 59.43 | 3,528,735 | -0.13(-0.21%) |
Apr 11, 2013 | 59.80 | 59.88 | 59.45 | 59.56 | 5,363,060 | -0.17(-0.28%) |
Apr 10, 2013 | 59.14 | 59.91 | 59.10 | 59.73 | 4,880,975 | +0.71(+1.21%) |
Apr 09, 2013 | 58.98 | 59.21 | 58.61 | 59.02 | 4,480,106 | +0.23(+0.38%) |
Apr 08, 2013 | 59.04 | 59.12 | 58.52 | 58.79 | 4,329,369 | -0.22(-0.37%) |
Apr 05, 2013 | 58.49 | 59.08 | 58.15 | 59.01 | 4,291,845 | -0.09(-0.16%) |
Apr 04, 2013 | 58.95 | 59.23 | 58.82 | 59.10 | 3,865,900 | +0.24(+0.41%) |
Apr 03, 2013 | 59.34 | 59.39 | 58.70 | 58.86 | 5,678,713 | -0.42(-0.70%) |
Apr 02, 2013 | 59.22 | 59.58 | 59.11 | 59.28 | 5,851,238 | -0.39(-0.65%) |
Apr 01, 2013 | 60.61 | 60.71 | 59.57 | 59.67 | 4,190,694 | -1.01(-1.66%) |
Mar 28, 2013 | 60.15 | 60.69 | 60.05 | 60.68 | 4,953,865 | +0.33(+0.55%) |
Mar 27, 2013 | 59.93 | 60.42 | 59.79 | 60.34 | 3,698,107 | +0.28(+0.46%) |
Mar 26, 2013 | 59.93 | 60.10 | 59.70 | 60.07 | 4,509,004 | +0.30(+0.51%) |
Mar 25, 2013 | 60.03 | 60.06 | 59.41 | 59.76 | 5,776,576 | -0.11(-0.18%) |
Mar 22, 2013 | 58.84 | 59.94 | 58.82 | 59.87 | 6,609,850 | +1.24(+2.12%) |
Mar 21, 2013 | 59.19 | 59.44 | 58.39 | 58.63 | 8,247,231 | -0.73(-1.23%) |
Mar 20, 2013 | 59.45 | 60.01 | 59.21 | 59.35 | 7,482,675 | -0.74(-1.23%) |
Mar 19, 2013 | 60.44 | 60.64 | 59.91 | 60.10 | 5,153,632 | -0.25(-0.41%) |
Mar 18, 2013 | 59.91 | 60.48 | 59.75 | 60.34 | 4,777,010 | -0.03(-0.05%) |
Mar 15, 2013 | 60.15 | 60.51 | 60.03 | 60.37 | 7,106,747 | -0.11(-0.19%) |
Mar 14, 2013 | 60.20 | 60.53 | 60.17 | 60.48 | 4,834,509 | +0.32(+0.53%) |
Mar 13, 2013 | 59.71 | 60.27 | 59.67 | 60.17 | 4,085,308 | +0.46(+0.77%) |
Mar 12, 2013 | 59.90 | 60.00 | 59.42 | 59.71 | 3,544,162 | -0.11(-0.18%) |
Mar 11, 2013 | 59.57 | 60.00 | 59.57 | 59.81 | 3,956,772 | +0.17(+0.28%) |
Mar 08, 2013 | 59.83 | 59.86 | 59.50 | 59.64 | 3,152,986 | +0.10(+0.17%) |
Mar 07, 2013 | 59.64 | 59.79 | 59.32 | 59.55 | 3,404,521 | -0.09(-0.15%) |
Mar 06, 2013 | 59.70 | 59.86 | 59.48 | 59.64 | 4,561,217 | +0.25(+0.43%) |
Mar 05, 2013 | 58.79 | 59.66 | 58.71 | 59.38 | 5,070,251 | +0.81(+1.37%) |
Mar 04, 2013 | 58.52 | 58.59 | 58.20 | 58.58 | 3,877,072 | +0.04(+0.07%) |
Mar 01, 2013 | 58.31 | 58.62 | 58.12 | 58.54 | 3,856,354 | +0.16(+0.27%) |
Feb 28, 2013 | 58.60 | 58.62 | 58.38 | 58.38 | 5,301,463 | -0.13(-0.22%) |
Feb 27, 2013 | 57.81 | 58.69 | 57.77 | 58.51 | 5,684,838 | +0.63(+1.09%) |
Feb 26, 2013 | 58.15 | 58.28 | 57.57 | 57.88 | 5,389,471 | +0.00(+0.00%) |
Feb 25, 2013 | 58.82 | 59.10 | 57.88 | 57.88 | 5,658,635 | -0.71(-1.21%) |
Feb 22, 2013 | 58.62 | 58.76 | 58.39 | 58.58 | 3,389,945 | +0.23(+0.40%) |
Feb 21, 2013 | 58.54 | 58.73 | 58.11 | 58.35 | 7,117,390 | -0.41(-0.70%) |
Feb 20, 2013 | 59.34 | 59.38 | 58.76 | 58.76 | 6,356,021 | -0.67(-1.12%) |
Feb 19, 2013 | 58.54 | 59.50 | 58.53 | 59.43 | 7,763,367 | +0.90(+1.53%) |
Feb 15, 2013 | 58.29 | 58.97 | 58.05 | 58.53 | 7,107,545 | +0.55(+0.96%) |
Feb 14, 2013 | 57.63 | 58.07 | 57.42 | 57.98 | 5,364,927 | +0.13(+0.23%) |
Feb 13, 2013 | 57.80 | 57.98 | 57.77 | 57.84 | 4,176,922 | +0.13(+0.23%) |
Feb 12, 2013 | 58.24 | 58.25 | 57.65 | 57.71 | 5,622,004 | -0.27(-0.46%) |
Feb 11, 2013 | 57.57 | 58.00 | 57.57 | 57.98 | 4,369,902 | +0.22(+0.38%) |
Feb 08, 2013 | 57.32 | 57.82 | 57.25 | 57.76 | 5,427,542 | +0.41(+0.71%) |
Feb 07, 2013 | 56.69 | 57.36 | 56.56 | 57.35 | 6,564,189 | +0.62(+1.10%) |
Feb 06, 2013 | 56.38 | 56.76 | 56.29 | 56.73 | 5,325,003 | +0.70(+1.25%) |
Feb 04, 2013 | 55.82 | 56.27 | 55.75 | 56.03 | 5,810,842 | -0.04(-0.07%) |
Feb 01, 2013 | 55.53 | 56.09 | 55.39 | 56.07 | 7,447,186 | +0.48(+0.86%) |
Jan 31, 2013 | 55.91 | 56.67 | 55.56 | 55.59 | 13,554,317 | -1.36(-2.39%) |
Jan 30, 2013 | 57.45 | 57.61 | 56.93 | 56.95 | 5,530,404 | -0.69(-1.19%) |
Jan 29, 2013 | 57.79 | 57.84 | 57.52 | 57.64 | 5,737,064 | -0.21(-0.36%) |
Jan 28, 2013 | 57.93 | 58.02 | 57.39 | 57.85 | 4,400,009 | +0.04(+0.07%) |
Jan 25, 2013 | 57.77 | 58.03 | 57.38 | 57.81 | 6,007,006 | +0.22(+0.38%) |
Jan 24, 2013 | 56.76 | 57.84 | 56.65 | 57.59 | 9,177,097 | +1.26(+2.24%) |
Jan 23, 2013 | 56.34 | 56.71 | 56.24 | 56.33 | 4,320,862 | -0.24(-0.42%) |
Jan 22, 2013 | 56.05 | 56.57 | 56.02 | 56.57 | 4,720,846 | +0.30(+0.54%) |
Jan 18, 2013 | 56.05 | 56.31 | 55.61 | 56.27 | 8,347,189 | +0.32(+0.58%) |
Jan 17, 2013 | 55.96 | 56.12 | 55.81 | 55.94 | 4,388,539 | +0.09(+0.16%) |
Jan 16, 2013 | 55.42 | 55.89 | 55.39 | 55.85 | 4,305,407 | +0.23(+0.42%) |
Jan 15, 2013 | 55.21 | 55.67 | 55.20 | 55.62 | 5,080,587 | +0.06(+0.11%) |
Jan 14, 2013 | 55.15 | 55.96 | 55.07 | 55.56 | 10,348,094 | +0.93(+1.69%) |
Jan 11, 2013 | 54.94 | 54.99 | 54.53 | 54.63 | 3,315,199 | -0.20(-0.36%) |
Jan 10, 2013 | 54.10 | 54.84 | 53.99 | 54.83 | 6,792,836 | +0.84(+1.56%) |
Jan 09, 2013 | 53.50 | 54.06 | 53.46 | 53.99 | 4,455,503 | +0.60(+1.13%) |
Jan 08, 2013 | 53.40 | 53.59 | 53.15 | 53.38 | 3,787,219 | -0.15(-0.28%) |
Jan 07, 2013 | 53.60 | 53.77 | 53.44 | 53.53 | 4,215,838 | -0.15(-0.29%) |
Jan 04, 2013 | 53.64 | 53.96 | 53.57 | 53.69 | 3,753,958 | +0.13(+0.25%) |
Jan 03, 2013 | 53.46 | 53.65 | 53.27 | 53.55 | 6,460,468 | +0.05(+0.09%) |
Jan 02, 2013 | 53.14 | 53.50 | 51.69 | 53.50 | 6,861,928 | +1.81(+3.50%) |
Dec 31, 2012 | 51.04 | 51.76 | 50.89 | 51.69 | 6,695,890 | +0.63(+1.24%) |
Dec 28, 2012 | 51.57 | 51.85 | 51.05 | 51.06 | 3,707,486 | -0.76(-1.46%) |
Dec 27, 2012 | 52.00 | 52.10 | 51.32 | 51.82 | 4,785,293 | -0.25(-0.47%) |
Dec 26, 2012 | 52.34 | 52.47 | 51.92 | 52.07 | 2,734,152 | -0.27(-0.51%) |
Dec 24, 2012 | 52.40 | 52.54 | 52.16 | 52.33 | 2,069,992 | -0.14(-0.27%) |
Dec 21, 2012 | 52.30 | 52.62 | 52.08 | 52.47 | 7,943,088 | -0.20(-0.39%) |
Dec 20, 2012 | 52.86 | 52.98 | 52.33 | 52.68 | 5,179,785 | -0.34(-0.64%) |
Dec 19, 2012 | 52.81 | 53.43 | 52.66 | 53.01 | 8,820,688 | +0.39(+0.75%) |
Dec 18, 2012 | 51.40 | 52.63 | 51.18 | 52.62 | 9,109,768 | +1.18(+2.30%) |
Dec 17, 2012 | 51.29 | 51.46 | 51.15 | 51.43 | 4,208,167 | +0.36(+0.70%) |
Dec 14, 2012 | 51.35 | 51.57 | 50.99 | 51.08 | 4,100,213 | -0.35(-0.68%) |
Dec 13, 2012 | 51.53 | 51.77 | 51.20 | 51.43 | 3,927,489 | -0.06(-0.11%) |
Dec 12, 2012 | 51.79 | 51.92 | 51.41 | 51.48 | 3,921,441 | -0.23(-0.45%) |
Dec 11, 2012 | 51.69 | 52.07 | 51.42 | 51.72 | 4,310,200 | +0.06(+0.11%) |
Dec 10, 2012 | 51.27 | 51.85 | 51.25 | 51.66 | 4,304,803 | +0.36(+0.70%) |
Dec 07, 2012 | 51.25 | 51.52 | 51.01 | 51.30 | 5,845,012 | +0.17(+0.33%) |
Dec 06, 2012 | 51.71 | 51.76 | 50.93 | 51.13 | 6,089,089 | -0.40(-0.78%) |
Dec 05, 2012 | 51.29 | 51.66 | 50.96 | 51.53 | 4,587,006 | +0.32(+0.63%) |
Dec 04, 2012 | 50.67 | 51.44 | 50.45 | 51.21 | 5,466,634 | -0.05(-0.10%) |
Nov 30, 2012 | 51.50 | 51.53 | 50.96 | 51.26 | 5,023,213 | -0.32(-0.61%) |
Nov 29, 2012 | 51.18 | 51.76 | 51.16 | 51.57 | 6,345,599 | +0.60(+1.17%) |
Nov 28, 2012 | 50.49 | 51.00 | 50.31 | 50.98 | 3,598,688 | +0.39(+0.76%) |
Nov 27, 2012 | 50.95 | 51.08 | 50.56 | 50.59 | 3,360,043 | -0.29(-0.58%) |
Nov 26, 2012 | 50.36 | 50.91 | 50.36 | 50.89 | 4,897,909 | +0.42(+0.83%) |
Nov 23, 2012 | 50.14 | 50.54 | 50.05 | 50.47 | 2,274,221 | +0.41(+0.81%) |
Nov 21, 2012 | 50.10 | 50.26 | 49.94 | 50.06 | 3,076,592 | +0.04(+0.08%) |
Nov 20, 2012 | 49.97 | 50.12 | 49.72 | 50.02 | 4,601,644 | -0.07(-0.14%) |
Nov 19, 2012 | 49.57 | 50.09 | 49.31 | 50.09 | 5,884,975 | +1.00(+2.03%) |
Nov 16, 2012 | 49.67 | 49.67 | 48.88 | 49.09 | 6,576,003 | -0.22(-0.44%) |
Nov 15, 2012 | 49.08 | 49.35 | 48.77 | 49.31 | 5,951,115 | +0.42(+0.86%) |
Nov 14, 2012 | 49.95 | 50.18 | 48.73 | 48.89 | 5,805,189 | -1.09(-2.17%) |
Nov 13, 2012 | 50.00 | 50.55 | 49.95 | 49.97 | 3,155,176 | -0.31(-0.61%) |
Nov 12, 2012 | 50.24 | 50.51 | 49.98 | 50.28 | 2,638,916 | +0.03(+0.07%) |
Nov 09, 2012 | 50.25 | 50.68 | 50.03 | 50.25 | 5,187,079 | -0.24(-0.47%) |
Nov 08, 2012 | 50.46 | 51.05 | 50.42 | 50.48 | 5,313,283 | -0.29(-0.57%) |
Nov 07, 2012 | 51.34 | 51.34 | 50.28 | 50.77 | 5,559,347 | -0.39(-0.77%) |
Nov 06, 2012 | 51.23 | 51.59 | 50.91 | 51.16 | 5,510,771 | +0.08(+0.16%) |
Nov 05, 2012 | 51.15 | 51.20 | 50.93 | 51.08 | 4,763,438 | -0.02(-0.04%) |
Nov 02, 2012 | 51.62 | 51.81 | 51.04 | 51.10 | 4,542,074 | -0.29(-0.57%) |
Nov 01, 2012 | 51.03 | 51.55 | 50.80 | 51.39 | 5,290,348 | +0.45(+0.89%) |
Oct 31, 2012 | 51.08 | 51.53 | 50.77 | 50.94 | 4,316,594 | +0.16(+0.32%) |
Oct 26, 2012 | 51.04 | 50.78 | 50.78 | 50.78 | 4,377,806 | -0.13(-0.25%) |
Oct 25, 2012 | 51.05 | 51.07 | 50.68 | 50.91 | 4,428,919 | +0.06(+0.11%) |
Oct 24, 2012 | 51.44 | 51.50 | 50.76 | 50.85 | 5,599,234 | -0.42(-0.83%) |
Oct 23, 2012 | 50.91 | 51.56 | 50.60 | 51.27 | 11,804,828 | +0.99(+1.98%) |
Oct 19, 2012 | 50.79 | 51.09 | 50.01 | 50.28 | 7,865,375 | -0.91(-1.78%) |
Oct 18, 2012 | 50.98 | 51.38 | 50.84 | 51.19 | 4,319,451 | +0.22(+0.44%) |
Oct 17, 2012 | 50.99 | 51.07 | 50.71 | 50.97 | 4,189,305 | +0.13(+0.25%) |
Oct 16, 2012 | 50.36 | 51.04 | 50.28 | 50.84 | 3,962,185 | +0.36(+0.72%) |
Oct 15, 2012 | 50.21 | 50.64 | 50.18 | 50.48 | 3,461,118 | +0.33(+0.67%) |
Oct 12, 2012 | 50.47 | 50.66 | 50.06 | 50.15 | 3,358,820 | -0.13(-0.26%) |
Oct 11, 2012 | 50.70 | 50.82 | 50.25 | 50.28 | 4,323,378 | +0.03(+0.06%) |
Oct 10, 2012 | 51.34 | 51.38 | 50.24 | 50.25 | 5,773,110 | -0.53(-1.04%) |
Oct 09, 2012 | 51.38 | 51.46 | 50.71 | 50.78 | 3,348,550 | -0.51(-1.00%) |
Oct 08, 2012 | 50.82 | 51.38 | 50.59 | 51.30 | 4,241,102 | +0.46(+0.90%) |
Oct 05, 2012 | 50.98 | 51.38 | 50.75 | 50.84 | 5,699,942 | +0.09(+0.18%) |
Oct 04, 2012 | 50.82 | 51.21 | 50.64 | 50.75 | 5,561,977 | -0.29(-0.57%) |
Oct 03, 2012 | 50.26 | 51.09 | 50.09 | 51.04 | 7,347,314 | +0.95(+1.90%) |
Oct 02, 2012 | 50.26 | 50.42 | 49.86 | 50.09 | 3,934,863 | +0.01(+0.01%) |
Oct 01, 2012 | 50.13 | 50.70 | 49.87 | 50.08 | 5,448,176 | +0.31(+0.61%) |
Sep 28, 2012 | 49.98 | 50.00 | 49.55 | 49.77 | 4,818,291 | -0.31(-0.62%) |
Sep 27, 2012 | 50.02 | 50.24 | 49.78 | 50.09 | 3,812,096 | +0.17(+0.33%) |
Sep 26, 2012 | 50.14 | 50.25 | 49.86 | 49.92 | 5,648,339 | -0.20(-0.40%) |
Sep 25, 2012 | 50.25 | 51.14 | 50.09 | 50.12 | 10,133,638 | +0.03(+0.06%) |
Sep 24, 2012 | 49.92 | 50.30 | 49.72 | 50.09 | 8,512,138 | +0.10(+0.21%) |
Sep 21, 2012 | 50.30 | 50.73 | 49.50 | 49.99 | 42,177,220 | -0.51(-1.01%) |
Sep 20, 2012 | 51.32 | 51.53 | 50.32 | 50.50 | 11,687,449 | -1.15(-2.24%) |
Sep 19, 2012 | 51.55 | 52.07 | 51.05 | 51.65 | 6,438,621 | +0.53(+1.03%) |
Sep 18, 2012 | 51.37 | 51.65 | 50.99 | 51.12 | 5,427,511 | -0.50(-0.97%) |
Sep 17, 2012 | 51.12 | 51.81 | 51.07 | 51.62 | 6,271,134 | +0.38(+0.75%) |
Sep 14, 2012 | 51.88 | 51.90 | 51.15 | 51.24 | 8,996,291 | -0.73(-1.41%) |
Sep 13, 2012 | 51.02 | 52.33 | 50.84 | 51.97 | 7,068,311 | +0.76(+1.48%) |
Sep 12, 2012 | 51.34 | 51.41 | 50.71 | 51.21 | 5,633,464 | +0.07(+0.14%) |
Sep 11, 2012 | 50.72 | 51.30 | 50.48 | 51.14 | 5,629,313 | +0.34(+0.67%) |
Sep 10, 2012 | 50.24 | 50.98 | 50.24 | 50.80 | 6,848,236 | +0.31(+0.62%) |
Sep 07, 2012 | 50.08 | 50.50 | 49.99 | 50.49 | 6,900,578 | +0.46(+0.92%) |
Sep 06, 2012 | 50.17 | 50.81 | 49.81 | 50.03 | 12,064,754 | +0.00(+0.00%) |
Sep 05, 2012 | 50.42 | 50.61 | 49.93 | 50.03 | 14,641,215 | -1.22(-2.39%) |