Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 62.64 | 62.67 | 62.02 | 62.40 | 1,841,425 | -0.27(-0.44%) |
Aug 29, 2013 | 62.24 | 63.07 | 62.09 | 62.68 | 1,839,954 | +0.28(+0.45%) |
Aug 28, 2013 | 62.22 | 62.69 | 61.99 | 62.40 | 2,405,699 | +0.12(+0.19%) |
Aug 27, 2013 | 61.97 | 62.47 | 61.82 | 62.28 | 2,881,648 | -0.30(-0.47%) |
Aug 26, 2013 | 62.68 | 62.92 | 62.40 | 62.57 | 2,013,054 | -0.05(-0.09%) |
Aug 23, 2013 | 62.92 | 62.95 | 62.43 | 62.63 | 1,711,799 | -0.28(-0.45%) |
Aug 22, 2013 | 62.15 | 63.02 | 62.00 | 62.91 | 1,463,304 | +0.88(+1.42%) |
Aug 21, 2013 | 62.56 | 62.56 | 61.80 | 62.03 | 3,090,075 | -0.66(-1.06%) |
Aug 20, 2013 | 62.68 | 63.04 | 62.58 | 62.69 | 2,021,142 | +0.03(+0.05%) |
Aug 19, 2013 | 63.38 | 63.41 | 62.63 | 62.66 | 1,974,420 | -0.68(-1.07%) |
Aug 16, 2013 | 63.36 | 63.88 | 63.28 | 63.34 | 2,244,330 | +0.02(+0.04%) |
Aug 15, 2013 | 63.67 | 63.98 | 63.13 | 63.32 | 2,416,297 | -0.87(-1.35%) |
Aug 14, 2013 | 63.69 | 64.37 | 63.69 | 64.18 | 2,462,574 | +0.19(+0.29%) |
Aug 13, 2013 | 64.32 | 64.38 | 63.37 | 64.00 | 2,582,938 | -0.30(-0.46%) |
Aug 12, 2013 | 63.69 | 64.46 | 63.63 | 64.29 | 2,288,864 | +0.17(+0.27%) |
Aug 09, 2013 | 64.11 | 64.18 | 63.64 | 64.12 | 1,749,061 | +0.05(+0.09%) |
Aug 08, 2013 | 64.13 | 64.60 | 63.66 | 64.07 | 2,442,995 | +0.13(+0.21%) |
Aug 07, 2013 | 64.12 | 64.22 | 63.63 | 63.93 | 1,811,608 | -0.39(-0.61%) |
Aug 06, 2013 | 64.84 | 65.01 | 64.05 | 64.32 | 2,424,391 | -0.62(-0.95%) |
Aug 05, 2013 | 65.50 | 65.61 | 64.82 | 64.94 | 1,722,875 | -0.66(-1.01%) |
Aug 02, 2013 | 65.90 | 65.90 | 65.22 | 65.61 | 1,958,986 | -0.28(-0.43%) |
Aug 01, 2013 | 65.80 | 66.21 | 65.68 | 65.89 | 2,317,297 | +0.63(+0.97%) |
Jul 31, 2013 | 65.22 | 65.72 | 65.02 | 65.25 | 3,177,575 | +0.12(+0.19%) |
Jul 30, 2013 | 65.29 | 65.55 | 64.80 | 65.13 | 2,922,825 | -0.02(-0.02%) |
Jul 29, 2013 | 65.26 | 65.29 | 64.72 | 65.14 | 2,575,308 | -0.15(-0.23%) |
Jul 26, 2013 | 64.47 | 65.29 | 64.14 | 65.29 | 2,737,504 | +0.59(+0.91%) |
Jul 25, 2013 | 64.08 | 64.78 | 63.66 | 64.71 | 3,401,096 | +0.52(+0.82%) |
Jul 24, 2013 | 64.30 | 64.69 | 63.76 | 64.18 | 3,302,506 | -0.02(-0.04%) |
Jul 23, 2013 | 66.20 | 66.45 | 64.12 | 64.21 | 7,218,210 | -2.51(-3.77%) |
Jul 22, 2013 | 66.13 | 66.80 | 66.05 | 66.72 | 2,198,598 | +0.60(+0.91%) |
Jul 19, 2013 | 66.04 | 66.23 | 65.75 | 66.12 | 1,939,251 | +0.10(+0.15%) |
Jul 18, 2013 | 65.90 | 66.15 | 65.81 | 66.02 | 3,022,378 | +0.50(+0.76%) |
Jul 17, 2013 | 65.36 | 65.71 | 65.16 | 65.52 | 1,855,266 | +0.52(+0.79%) |
Jul 16, 2013 | 65.18 | 65.42 | 64.79 | 65.00 | 1,727,052 | -0.04(-0.06%) |
Jul 15, 2013 | 65.53 | 65.75 | 64.86 | 65.04 | 2,961,451 | -0.70(-1.07%) |
Jul 12, 2013 | 64.47 | 65.79 | 64.47 | 65.75 | 2,711,807 | +1.16(+1.79%) |
Jul 11, 2013 | 64.53 | 64.71 | 64.15 | 64.59 | 2,074,422 | +0.88(+1.39%) |
Jul 10, 2013 | 64.06 | 64.11 | 63.33 | 63.71 | 1,859,342 | -0.37(-0.59%) |
Jul 09, 2013 | 64.30 | 64.49 | 63.80 | 64.08 | 2,452,039 | +0.23(+0.35%) |
Jul 08, 2013 | 63.73 | 64.29 | 63.73 | 63.86 | 1,985,761 | +0.33(+0.52%) |
Jul 05, 2013 | 63.21 | 63.54 | 62.48 | 63.53 | 1,759,165 | +0.73(+1.17%) |
Jul 03, 2013 | 62.12 | 62.98 | 61.97 | 62.79 | 1,017,708 | +0.45(+0.73%) |
Jul 02, 2013 | 63.27 | 63.50 | 62.11 | 62.34 | 2,921,697 | -1.01(-1.59%) |
Jul 01, 2013 | 62.82 | 63.65 | 62.82 | 63.35 | 2,933,879 | +0.93(+1.49%) |
Jun 28, 2013 | 62.52 | 62.98 | 62.08 | 62.42 | 3,412,046 | +0.10(+0.16%) |
Jun 26, 2013 | 61.65 | 62.50 | 61.62 | 62.32 | 3,031,615 | +1.06(+1.73%) |
Jun 25, 2013 | 61.15 | 61.82 | 61.07 | 61.25 | 2,928,606 | +0.45(+0.74%) |
Jun 24, 2013 | 61.03 | 61.31 | 60.43 | 60.80 | 3,627,802 | -0.95(-1.54%) |
Jun 21, 2013 | 62.57 | 62.72 | 61.36 | 61.75 | 5,181,364 | -0.55(-0.89%) |
Jun 20, 2013 | 63.67 | 63.82 | 62.23 | 62.31 | 3,640,122 | -1.95(-3.04%) |
Jun 19, 2013 | 65.52 | 65.67 | 64.26 | 64.26 | 2,450,389 | -1.41(-2.15%) |
Jun 18, 2013 | 65.15 | 65.82 | 65.14 | 65.68 | 2,588,556 | +0.67(+1.03%) |
Jun 17, 2013 | 64.42 | 65.44 | 64.42 | 65.00 | 2,616,733 | +0.84(+1.31%) |
Jun 14, 2013 | 64.73 | 64.89 | 64.02 | 64.16 | 1,624,637 | -0.51(-0.79%) |
Jun 13, 2013 | 63.67 | 64.69 | 63.19 | 64.67 | 2,119,136 | +1.05(+1.66%) |
Jun 12, 2013 | 64.48 | 64.70 | 63.61 | 63.61 | 1,842,680 | -0.49(-0.77%) |
Jun 11, 2013 | 64.47 | 64.75 | 63.95 | 64.11 | 2,749,737 | -0.95(-1.46%) |
Jun 10, 2013 | 65.17 | 65.31 | 64.45 | 65.06 | 2,824,448 | -0.11(-0.17%) |
Jun 07, 2013 | 64.15 | 65.39 | 63.65 | 65.17 | 3,804,163 | +1.33(+2.08%) |
Jun 06, 2013 | 63.93 | 64.00 | 62.97 | 63.84 | 3,538,290 | +0.00(+0.00%) |
Jun 05, 2013 | 64.82 | 65.13 | 63.81 | 63.84 | 3,811,060 | -1.23(-1.88%) |
Jun 04, 2013 | 65.13 | 65.45 | 64.76 | 65.07 | 3,209,180 | +0.05(+0.07%) |
Jun 03, 2013 | 65.04 | 65.27 | 64.40 | 65.02 | 2,956,781 | +0.03(+0.05%) |
May 31, 2013 | 65.51 | 66.05 | 64.99 | 64.99 | 3,034,603 | -0.65(-0.99%) |
May 30, 2013 | 64.94 | 65.81 | 64.94 | 65.64 | 2,217,983 | +0.69(+1.06%) |
May 29, 2013 | 64.34 | 65.17 | 64.14 | 64.95 | 3,112,860 | +0.35(+0.54%) |
May 28, 2013 | 65.50 | 65.56 | 64.23 | 64.60 | 3,078,092 | -0.30(-0.45%) |
May 24, 2013 | 64.36 | 64.91 | 64.11 | 64.90 | 1,668,108 | +0.08(+0.12%) |
May 23, 2013 | 64.54 | 65.08 | 64.24 | 64.82 | 2,590,845 | -0.21(-0.32%) |
May 22, 2013 | 64.86 | 65.45 | 64.64 | 65.03 | 4,395,117 | +0.11(+0.17%) |
May 21, 2013 | 66.25 | 66.49 | 64.55 | 64.92 | 5,706,727 | -1.49(-2.24%) |
May 20, 2013 | 66.94 | 67.28 | 66.32 | 66.41 | 2,148,983 | -0.74(-1.10%) |
May 17, 2013 | 67.61 | 67.81 | 66.80 | 67.15 | 2,838,848 | -0.29(-0.43%) |
May 16, 2013 | 67.99 | 68.07 | 67.24 | 67.43 | 2,157,568 | -0.71(-1.04%) |
May 15, 2013 | 68.04 | 68.24 | 67.56 | 68.14 | 2,174,821 | +0.99(+1.48%) |
May 13, 2013 | 67.00 | 67.41 | 66.91 | 67.15 | 1,139,559 | +0.01(+0.01%) |
May 10, 2013 | 67.19 | 67.29 | 66.76 | 67.14 | 1,461,325 | +0.02(+0.03%) |
May 09, 2013 | 67.75 | 67.85 | 66.94 | 67.12 | 2,127,842 | -0.64(-0.94%) |
May 08, 2013 | 66.85 | 67.76 | 66.77 | 67.75 | 3,336,813 | +0.98(+1.46%) |
May 07, 2013 | 66.93 | 66.94 | 66.38 | 66.77 | 1,522,014 | +0.55(+0.83%) |
May 06, 2013 | 66.27 | 66.42 | 65.91 | 66.22 | 2,008,738 | -0.08(-0.12%) |
May 03, 2013 | 66.02 | 66.45 | 66.01 | 66.30 | 2,138,511 | +0.77(+1.17%) |
May 02, 2013 | 65.29 | 65.60 | 65.21 | 65.53 | 1,736,276 | +0.25(+0.38%) |
May 01, 2013 | 66.34 | 66.36 | 65.19 | 65.28 | 2,346,630 | -1.02(-1.53%) |
Apr 30, 2013 | 66.18 | 66.48 | 66.01 | 66.30 | 2,157,800 | -0.05(-0.08%) |
Apr 29, 2013 | 66.14 | 66.45 | 65.79 | 66.36 | 2,737,528 | +0.26(+0.39%) |
Apr 26, 2013 | 66.15 | 66.38 | 66.09 | 66.10 | 2,128,288 | -0.09(-0.14%) |
Apr 25, 2013 | 66.72 | 66.76 | 66.03 | 66.19 | 2,753,747 | -0.46(-0.69%) |
Apr 24, 2013 | 67.04 | 67.26 | 66.42 | 66.65 | 2,619,719 | -0.38(-0.57%) |
Apr 23, 2013 | 67.85 | 69.09 | 66.57 | 67.03 | 4,438,781 | +1.37(+2.09%) |
Apr 22, 2013 | 65.83 | 66.01 | 65.17 | 65.66 | 3,575,223 | -0.18(-0.27%) |
Apr 19, 2013 | 65.46 | 65.94 | 65.39 | 65.83 | 2,776,345 | +0.55(+0.84%) |
Apr 18, 2013 | 66.32 | 66.53 | 65.00 | 65.28 | 2,465,148 | -0.75(-1.14%) |
Apr 17, 2013 | 66.81 | 66.88 | 65.83 | 66.04 | 2,764,209 | -1.15(-1.71%) |
Apr 16, 2013 | 66.04 | 67.22 | 65.79 | 67.19 | 2,883,139 | +1.43(+2.17%) |
Apr 15, 2013 | 66.91 | 67.23 | 65.75 | 65.76 | 2,967,557 | -1.20(-1.80%) |
Apr 12, 2013 | 66.69 | 67.08 | 66.46 | 66.96 | 1,521,840 | +0.16(+0.23%) |
Apr 11, 2013 | 65.97 | 66.86 | 65.97 | 66.81 | 2,894,220 | +0.97(+1.47%) |
Apr 10, 2013 | 66.21 | 66.46 | 65.70 | 65.83 | 2,095,064 | -0.36(-0.54%) |
Apr 09, 2013 | 65.96 | 66.45 | 65.71 | 66.19 | 1,792,641 | +0.42(+0.64%) |
Apr 08, 2013 | 65.44 | 65.82 | 65.19 | 65.77 | 1,444,181 | +0.25(+0.38%) |
Apr 05, 2013 | 65.04 | 65.58 | 64.69 | 65.52 | 2,463,639 | +0.05(+0.08%) |
Apr 04, 2013 | 65.14 | 65.68 | 65.09 | 65.47 | 1,760,835 | +0.48(+0.74%) |
Apr 03, 2013 | 65.70 | 65.77 | 64.95 | 64.99 | 2,157,608 | -0.54(-0.82%) |
Apr 02, 2013 | 65.28 | 65.69 | 65.28 | 65.52 | 1,546,975 | +0.36(+0.55%) |
Apr 01, 2013 | 65.49 | 65.77 | 65.01 | 65.17 | 1,683,488 | -0.19(-0.29%) |
Mar 28, 2013 | 64.76 | 65.42 | 64.76 | 65.35 | 1,691,203 | +0.64(+0.98%) |
Mar 27, 2013 | 64.51 | 64.89 | 64.10 | 64.72 | 2,583,857 | +0.01(+0.01%) |
Mar 26, 2013 | 64.93 | 65.25 | 64.58 | 64.71 | 2,621,327 | -0.01(-0.01%) |
Mar 25, 2013 | 65.23 | 65.29 | 64.38 | 64.72 | 2,872,348 | -0.25(-0.38%) |
Mar 22, 2013 | 65.49 | 65.49 | 64.76 | 64.97 | 3,065,837 | -0.05(-0.07%) |
Mar 21, 2013 | 64.84 | 65.28 | 64.74 | 65.01 | 2,379,219 | -0.07(-0.11%) |
Mar 20, 2013 | 64.90 | 65.28 | 64.72 | 65.08 | 2,501,253 | +0.50(+0.78%) |
Mar 19, 2013 | 64.23 | 64.75 | 64.17 | 64.58 | 2,579,716 | +0.51(+0.80%) |
Mar 18, 2013 | 63.54 | 64.52 | 63.54 | 64.06 | 2,571,511 | +0.19(+0.30%) |
Mar 15, 2013 | 64.15 | 64.55 | 63.62 | 63.87 | 6,127,566 | -0.06(-0.10%) |
Mar 14, 2013 | 63.84 | 64.34 | 63.64 | 63.93 | 2,688,385 | +0.19(+0.29%) |
Mar 13, 2013 | 63.48 | 63.86 | 63.44 | 63.75 | 1,835,079 | +0.29(+0.46%) |
Mar 12, 2013 | 63.31 | 63.61 | 63.24 | 63.45 | 1,593,825 | -0.01(-0.01%) |
Mar 11, 2013 | 63.33 | 63.50 | 63.02 | 63.46 | 1,690,100 | +0.08(+0.12%) |
Mar 08, 2013 | 63.41 | 63.69 | 63.06 | 63.38 | 1,801,142 | +0.35(+0.55%) |
Mar 07, 2013 | 62.96 | 63.22 | 62.80 | 63.03 | 1,472,512 | +0.10(+0.16%) |
Mar 06, 2013 | 63.35 | 63.56 | 62.80 | 62.93 | 1,646,709 | +0.05(+0.09%) |
Mar 05, 2013 | 62.36 | 63.29 | 62.18 | 62.88 | 2,695,483 | +0.73(+1.17%) |
Mar 04, 2013 | 62.25 | 62.25 | 61.74 | 62.15 | 1,945,320 | -0.13(-0.21%) |
Mar 01, 2013 | 61.87 | 62.31 | 61.25 | 62.28 | 2,388,900 | +0.21(+0.34%) |
Feb 28, 2013 | 62.20 | 62.72 | 62.01 | 62.07 | 2,799,966 | -0.28(-0.45%) |
Feb 27, 2013 | 61.84 | 62.40 | 61.65 | 62.35 | 1,796,302 | +0.57(+0.92%) |
Feb 26, 2013 | 61.30 | 61.83 | 61.19 | 61.78 | 2,671,677 | -0.75(-1.20%) |
Feb 22, 2013 | 62.28 | 62.64 | 62.20 | 62.53 | 2,298,014 | +0.49(+0.78%) |
Feb 21, 2013 | 61.81 | 62.06 | 61.69 | 62.04 | 3,128,756 | +0.21(+0.34%) |
Feb 20, 2013 | 62.26 | 62.49 | 61.80 | 61.84 | 2,651,809 | -0.38(-0.61%) |
Feb 19, 2013 | 62.14 | 62.58 | 61.96 | 62.21 | 2,849,875 | +0.16(+0.26%) |
Feb 15, 2013 | 62.34 | 62.41 | 61.71 | 62.05 | 2,924,885 | +0.04(+0.06%) |
Feb 14, 2013 | 61.47 | 62.11 | 61.39 | 62.01 | 2,345,594 | +0.27(+0.44%) |
Feb 13, 2013 | 61.67 | 61.99 | 61.60 | 61.74 | 1,888,313 | +0.07(+0.11%) |
Feb 12, 2013 | 61.06 | 61.89 | 61.06 | 61.67 | 2,263,887 | +0.53(+0.87%) |
Feb 11, 2013 | 60.79 | 61.23 | 60.62 | 61.14 | 2,136,047 | +0.27(+0.44%) |
Feb 08, 2013 | 61.07 | 61.07 | 60.54 | 60.87 | 3,137,748 | -0.20(-0.33%) |
Feb 07, 2013 | 61.09 | 61.10 | 60.25 | 61.07 | 2,961,413 | +0.12(+0.20%) |
Feb 06, 2013 | 60.32 | 60.96 | 60.23 | 60.95 | 2,881,458 | +0.74(+1.23%) |
Feb 04, 2013 | 60.65 | 60.85 | 60.04 | 60.21 | 4,595,263 | -1.46(-2.37%) |
Feb 01, 2013 | 60.98 | 62.09 | 60.95 | 61.67 | 4,064,149 | +1.10(+1.82%) |
Jan 31, 2013 | 59.89 | 60.66 | 59.81 | 60.56 | 3,944,913 | +0.68(+1.13%) |
Jan 30, 2013 | 59.92 | 60.11 | 59.50 | 59.88 | 2,238,912 | -0.18(-0.30%) |
Jan 29, 2013 | 59.74 | 60.21 | 59.65 | 60.06 | 1,888,207 | +0.36(+0.59%) |
Jan 28, 2013 | 60.36 | 60.55 | 59.69 | 59.70 | 2,206,997 | -0.77(-1.28%) |
Jan 25, 2013 | 60.40 | 60.63 | 60.07 | 60.48 | 1,983,442 | +0.20(+0.33%) |
Jan 24, 2013 | 60.04 | 60.58 | 59.91 | 60.28 | 2,003,708 | +0.35(+0.58%) |
Jan 23, 2013 | 60.25 | 60.28 | 59.55 | 59.93 | 3,233,579 | -0.24(-0.40%) |
Jan 22, 2013 | 61.36 | 61.75 | 60.02 | 60.17 | 6,358,152 | +1.27(+2.15%) |
Jan 18, 2013 | 58.73 | 59.18 | 58.62 | 58.90 | 3,461,709 | +0.32(+0.54%) |
Jan 17, 2013 | 58.37 | 58.76 | 58.11 | 58.59 | 1,974,725 | +0.27(+0.46%) |
Jan 16, 2013 | 58.26 | 58.60 | 57.98 | 58.32 | 1,604,201 | -0.01(-0.01%) |
Jan 15, 2013 | 57.65 | 58.44 | 57.51 | 58.32 | 2,335,881 | +0.47(+0.81%) |
Jan 14, 2013 | 57.79 | 58.00 | 57.57 | 57.85 | 1,099,360 | +0.08(+0.13%) |
Jan 11, 2013 | 57.42 | 57.79 | 57.34 | 57.78 | 1,642,019 | +0.31(+0.54%) |
Jan 10, 2013 | 57.36 | 57.48 | 57.12 | 57.47 | 3,058,898 | +0.39(+0.69%) |
Jan 09, 2013 | 56.67 | 57.22 | 56.59 | 57.07 | 2,094,958 | +0.58(+1.02%) |
Jan 08, 2013 | 56.33 | 56.65 | 56.23 | 56.49 | 1,855,807 | +0.10(+0.18%) |
Jan 07, 2013 | 56.86 | 57.03 | 56.04 | 56.39 | 2,860,653 | -0.77(-1.35%) |
Jan 04, 2013 | 56.73 | 57.27 | 56.63 | 57.17 | 2,608,590 | +0.49(+0.87%) |
Jan 03, 2013 | 56.19 | 56.81 | 55.98 | 56.67 | 2,752,731 | +0.43(+0.77%) |
Jan 02, 2013 | 56.18 | 56.27 | 55.96 | 56.24 | 3,739,538 | +0.80(+1.45%) |
Dec 31, 2012 | 54.81 | 55.45 | 54.60 | 55.44 | 2,659,328 | +0.45(+0.81%) |
Dec 28, 2012 | 54.99 | 55.45 | 54.90 | 54.99 | 2,020,418 | -0.45(-0.81%) |
Dec 27, 2012 | 55.78 | 55.91 | 54.89 | 55.44 | 2,594,688 | -0.35(-0.62%) |
Dec 26, 2012 | 55.94 | 56.12 | 55.70 | 55.78 | 2,112,861 | -0.07(-0.12%) |
Dec 24, 2012 | 56.05 | 56.15 | 55.83 | 55.85 | 1,069,873 | -0.36(-0.63%) |
Dec 21, 2012 | 56.71 | 56.79 | 56.14 | 56.21 | 5,879,945 | -0.77(-1.35%) |
Dec 20, 2012 | 56.68 | 57.08 | 56.50 | 56.98 | 3,150,082 | +0.30(+0.53%) |
Dec 19, 2012 | 57.49 | 57.51 | 56.66 | 56.68 | 4,718,333 | -0.69(-1.21%) |
Dec 18, 2012 | 57.31 | 57.50 | 57.06 | 57.37 | 3,593,709 | +0.11(+0.19%) |
Dec 17, 2012 | 56.93 | 57.51 | 56.82 | 57.27 | 3,517,695 | +0.63(+1.12%) |
Dec 14, 2012 | 56.61 | 56.83 | 56.38 | 56.63 | 2,679,238 | +0.11(+0.19%) |
Dec 13, 2012 | 56.69 | 57.09 | 56.49 | 56.52 | 2,529,476 | -0.06(-0.11%) |
Dec 12, 2012 | 56.84 | 57.24 | 56.55 | 56.59 | 3,284,934 | -0.09(-0.16%) |
Dec 11, 2012 | 56.76 | 56.91 | 56.51 | 56.68 | 2,597,890 | +0.07(+0.12%) |
Dec 10, 2012 | 56.59 | 56.90 | 56.49 | 56.61 | 3,259,309 | -0.04(-0.07%) |
Dec 07, 2012 | 56.74 | 57.02 | 56.46 | 56.65 | 2,984,375 | +0.19(+0.33%) |
Dec 06, 2012 | 56.93 | 56.93 | 56.26 | 56.46 | 3,221,786 | -0.30(-0.53%) |
Dec 05, 2012 | 55.40 | 57.04 | 55.08 | 56.76 | 7,657,466 | +2.66(+4.92%) |
Dec 04, 2012 | 54.52 | 54.70 | 54.09 | 54.10 | 2,357,476 | -0.22(-0.41%) |
Nov 30, 2012 | 54.78 | 54.78 | 54.14 | 54.32 | 3,625,857 | -0.28(-0.51%) |
Nov 29, 2012 | 54.54 | 54.96 | 54.38 | 54.60 | 1,953,625 | +0.17(+0.31%) |
Nov 28, 2012 | 54.16 | 54.46 | 53.54 | 54.43 | 2,919,687 | +0.10(+0.18%) |
Nov 27, 2012 | 54.26 | 54.71 | 54.09 | 54.33 | 2,445,544 | -0.02(-0.04%) |
Nov 26, 2012 | 54.32 | 54.65 | 54.05 | 54.36 | 2,302,564 | -0.31(-0.58%) |
Nov 23, 2012 | 53.90 | 54.69 | 53.83 | 54.67 | 1,116,543 | +0.81(+1.50%) |
Nov 21, 2012 | 53.37 | 53.87 | 53.07 | 53.86 | 2,055,888 | +0.44(+0.83%) |
Nov 20, 2012 | 53.39 | 53.52 | 53.00 | 53.42 | 2,259,208 | +0.08(+0.14%) |
Nov 19, 2012 | 53.08 | 53.37 | 52.80 | 53.34 | 3,947,929 | +0.68(+1.30%) |
Nov 16, 2012 | 52.48 | 52.73 | 51.99 | 52.66 | 4,167,856 | +0.25(+0.48%) |
Nov 15, 2012 | 52.41 | 52.61 | 52.12 | 52.41 | 3,018,752 | +0.19(+0.37%) |
Nov 14, 2012 | 52.48 | 52.96 | 52.08 | 52.22 | 3,071,112 | -0.12(-0.23%) |
Nov 13, 2012 | 52.15 | 52.90 | 52.08 | 52.34 | 2,949,326 | -0.15(-0.29%) |
Nov 12, 2012 | 53.19 | 53.20 | 52.05 | 52.49 | 2,571,774 | -0.42(-0.80%) |
Nov 09, 2012 | 52.45 | 53.19 | 52.02 | 52.91 | 3,581,466 | -0.02(-0.03%) |
Nov 08, 2012 | 52.71 | 53.37 | 52.64 | 52.93 | 3,962,364 | +0.22(+0.42%) |
Nov 07, 2012 | 53.53 | 53.53 | 52.50 | 52.71 | 4,344,515 | -1.12(-2.08%) |
Nov 06, 2012 | 53.30 | 54.07 | 53.01 | 53.83 | 3,225,874 | +0.81(+1.53%) |
Nov 05, 2012 | 52.97 | 53.34 | 52.59 | 53.01 | 3,518,817 | -0.39(-0.73%) |
Nov 02, 2012 | 53.99 | 54.04 | 52.72 | 53.40 | 6,722,039 | -0.47(-0.87%) |
Nov 01, 2012 | 54.59 | 55.32 | 53.49 | 53.87 | 6,903,730 | -0.54(-1.00%) |
Oct 31, 2012 | 54.13 | 54.69 | 53.70 | 54.42 | 5,144,752 | -0.48(-0.87%) |
Oct 26, 2012 | 55.14 | 54.89 | 54.89 | 54.89 | 3,985,103 | -0.43(-0.78%) |
Oct 25, 2012 | 56.39 | 56.43 | 55.10 | 55.32 | 3,656,012 | -0.81(-1.45%) |
Oct 24, 2012 | 56.34 | 56.46 | 55.70 | 56.13 | 3,466,277 | -0.15(-0.27%) |
Oct 23, 2012 | 56.21 | 56.47 | 56.01 | 56.29 | 4,668,320 | -0.10(-0.18%) |
Oct 19, 2012 | 56.71 | 56.96 | 56.02 | 56.39 | 5,599,250 | -0.33(-0.58%) |
Oct 18, 2012 | 56.39 | 57.30 | 56.25 | 56.72 | 8,220,063 | +1.96(+3.59%) |
Oct 17, 2012 | 54.34 | 54.75 | 54.09 | 54.75 | 3,392,027 | +0.68(+1.26%) |
Oct 16, 2012 | 53.67 | 54.53 | 53.39 | 54.07 | 3,887,322 | +0.54(+1.00%) |
Oct 15, 2012 | 52.82 | 53.56 | 52.74 | 53.53 | 2,339,734 | +0.82(+1.56%) |
Oct 12, 2012 | 53.23 | 53.23 | 52.58 | 52.71 | 2,479,849 | -0.34(-0.64%) |
Oct 11, 2012 | 53.50 | 53.51 | 52.97 | 53.05 | 2,127,528 | -0.18(-0.35%) |
Oct 10, 2012 | 53.26 | 53.53 | 53.05 | 53.24 | 2,097,621 | +0.06(+0.12%) |
Oct 09, 2012 | 53.34 | 53.40 | 52.93 | 53.17 | 2,469,541 | -0.17(-0.32%) |
Oct 08, 2012 | 53.14 | 53.43 | 53.07 | 53.34 | 1,308,418 | -0.02(-0.03%) |
Oct 05, 2012 | 53.61 | 53.63 | 53.14 | 53.36 | 2,760,170 | +0.21(+0.40%) |
Oct 04, 2012 | 53.14 | 53.70 | 52.94 | 53.14 | 2,810,918 | +0.21(+0.39%) |
Oct 03, 2012 | 52.73 | 52.97 | 52.53 | 52.94 | 2,464,091 | +0.24(+0.45%) |
Oct 02, 2012 | 52.52 | 52.89 | 52.45 | 52.70 | 2,660,247 | -0.28(-0.54%) |
Oct 01, 2012 | 52.74 | 53.30 | 52.67 | 52.98 | 2,608,588 | +0.62(+1.19%) |
Sep 28, 2012 | 52.22 | 52.58 | 51.91 | 52.36 | 2,593,468 | -0.12(-0.22%) |
Sep 27, 2012 | 52.36 | 52.56 | 52.01 | 52.48 | 2,643,284 | +0.48(+0.93%) |
Sep 26, 2012 | 52.50 | 52.67 | 51.87 | 51.99 | 2,651,509 | -0.54(-1.02%) |
Sep 25, 2012 | 52.74 | 53.11 | 52.50 | 52.53 | 2,729,104 | +0.05(+0.09%) |
Sep 24, 2012 | 52.57 | 52.77 | 52.31 | 52.48 | 2,727,722 | -0.15(-0.28%) |
Sep 21, 2012 | 52.45 | 52.91 | 52.35 | 52.63 | 4,822,124 | +0.12(+0.23%) |
Sep 20, 2012 | 52.10 | 52.71 | 52.08 | 52.51 | 2,830,093 | +0.17(+0.32%) |
Sep 19, 2012 | 52.73 | 52.81 | 52.34 | 52.34 | 2,959,503 | -0.18(-0.34%) |
Sep 18, 2012 | 52.46 | 52.55 | 52.07 | 52.51 | 2,202,150 | -0.02(-0.03%) |
Sep 17, 2012 | 52.59 | 52.74 | 52.45 | 52.53 | 2,476,519 | -0.08(-0.15%) |
Sep 14, 2012 | 52.51 | 52.92 | 52.39 | 52.61 | 3,431,308 | +0.10(+0.19%) |
Sep 13, 2012 | 51.73 | 52.64 | 51.70 | 52.51 | 3,226,401 | +0.70(+1.35%) |
Sep 12, 2012 | 51.45 | 52.34 | 51.40 | 51.81 | 4,058,977 | +0.45(+0.88%) |
Sep 11, 2012 | 50.17 | 51.38 | 50.17 | 51.36 | 4,585,999 | +1.26(+2.51%) |
Sep 10, 2012 | 50.00 | 50.30 | 49.86 | 50.10 | 2,645,709 | +0.08(+0.15%) |
Sep 07, 2012 | 50.17 | 50.25 | 49.87 | 50.02 | 2,828,462 | -0.10(-0.20%) |
Sep 06, 2012 | 49.57 | 50.32 | 49.45 | 50.12 | 3,265,229 | +0.97(+1.98%) |
Sep 05, 2012 | 49.18 | 49.41 | 49.01 | 49.15 | 3,005,086 | -0.08(-0.17%) |