Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.86 | 62.08 | 61.60 | 61.93 | 1,246,920 | +0.22(+0.35%) |
Aug 29, 2013 | 61.23 | 61.97 | 61.07 | 61.72 | 734,977 | +0.33(+0.54%) |
Aug 28, 2013 | 61.81 | 61.85 | 61.19 | 61.39 | 1,000,558 | -0.54(-0.87%) |
Aug 27, 2013 | 61.89 | 62.08 | 61.60 | 61.93 | 1,002,722 | -0.29(-0.47%) |
Aug 26, 2013 | 63.13 | 63.22 | 62.18 | 62.22 | 1,186,653 | -0.91(-1.44%) |
Aug 23, 2013 | 62.78 | 63.25 | 62.65 | 63.12 | 656,112 | +0.30(+0.48%) |
Aug 22, 2013 | 62.66 | 62.99 | 62.10 | 62.83 | 961,042 | +0.16(+0.25%) |
Aug 21, 2013 | 62.88 | 63.21 | 62.38 | 62.67 | 1,080,078 | -0.53(-0.84%) |
Aug 20, 2013 | 62.89 | 63.51 | 62.75 | 63.20 | 795,475 | +0.31(+0.50%) |
Aug 19, 2013 | 62.83 | 63.17 | 62.62 | 62.89 | 742,127 | -0.09(-0.14%) |
Aug 16, 2013 | 63.15 | 63.33 | 62.91 | 62.97 | 960,701 | -0.31(-0.49%) |
Aug 15, 2013 | 63.69 | 63.82 | 62.99 | 63.28 | 1,291,321 | -0.69(-1.08%) |
Aug 14, 2013 | 64.82 | 64.86 | 63.75 | 63.97 | 1,261,009 | -0.73(-1.12%) |
Aug 13, 2013 | 64.70 | 64.88 | 64.36 | 64.70 | 933,664 | +0.17(+0.27%) |
Aug 12, 2013 | 64.05 | 64.53 | 63.87 | 64.53 | 607,697 | +0.13(+0.21%) |
Aug 09, 2013 | 64.56 | 64.61 | 64.14 | 64.39 | 667,259 | -0.28(-0.43%) |
Aug 08, 2013 | 64.83 | 64.91 | 64.04 | 64.67 | 940,875 | +0.17(+0.27%) |
Aug 07, 2013 | 63.74 | 64.60 | 63.74 | 64.50 | 1,347,695 | +0.40(+0.62%) |
Aug 06, 2013 | 63.77 | 64.27 | 63.73 | 64.10 | 1,237,618 | +0.31(+0.49%) |
Aug 05, 2013 | 63.78 | 64.36 | 63.65 | 63.78 | 1,181,987 | -0.11(-0.18%) |
Aug 02, 2013 | 63.51 | 63.92 | 62.83 | 63.90 | 1,616,275 | +0.37(+0.58%) |
Aug 01, 2013 | 64.93 | 65.10 | 63.19 | 63.53 | 2,698,234 | -0.83(-1.29%) |
Jul 31, 2013 | 64.58 | 65.00 | 64.24 | 64.36 | 1,505,698 | -0.07(-0.10%) |
Jul 30, 2013 | 64.59 | 64.96 | 64.26 | 64.43 | 1,117,470 | +0.08(+0.13%) |
Jul 29, 2013 | 64.26 | 64.48 | 64.07 | 64.35 | 632,954 | -0.04(-0.06%) |
Jul 26, 2013 | 63.75 | 64.40 | 63.45 | 64.38 | 839,517 | +0.48(+0.75%) |
Jul 25, 2013 | 63.54 | 64.13 | 63.50 | 63.90 | 970,010 | +0.16(+0.25%) |
Jul 24, 2013 | 64.24 | 64.25 | 63.63 | 63.75 | 882,896 | -0.36(-0.56%) |
Jul 23, 2013 | 64.64 | 64.70 | 63.88 | 64.11 | 1,094,495 | -0.60(-0.93%) |
Jul 22, 2013 | 64.55 | 65.49 | 64.19 | 64.70 | 1,056,798 | -0.25(-0.39%) |
Jul 19, 2013 | 64.64 | 65.07 | 64.33 | 64.96 | 2,847,355 | +0.32(+0.49%) |
Jul 18, 2013 | 64.07 | 64.70 | 64.00 | 64.64 | 1,159,089 | +0.55(+0.86%) |
Jul 17, 2013 | 64.52 | 64.65 | 63.88 | 64.09 | 894,695 | -0.42(-0.64%) |
Jul 16, 2013 | 64.34 | 64.56 | 63.80 | 64.51 | 3,418,521 | +0.40(+0.63%) |
Jul 15, 2013 | 63.93 | 64.17 | 63.52 | 64.11 | 3,308,516 | +0.34(+0.54%) |
Jul 12, 2013 | 63.35 | 63.81 | 63.18 | 63.76 | 3,159,308 | +0.37(+0.59%) |
Jul 11, 2013 | 63.53 | 63.76 | 63.14 | 63.39 | 1,091,766 | +0.48(+0.76%) |
Jul 10, 2013 | 63.06 | 63.26 | 62.42 | 62.92 | 877,437 | -0.32(-0.51%) |
Jul 09, 2013 | 62.92 | 63.47 | 62.63 | 63.24 | 905,591 | +0.61(+0.97%) |
Jul 08, 2013 | 62.57 | 62.89 | 62.09 | 62.63 | 1,134,439 | +0.36(+0.58%) |
Jul 05, 2013 | 62.23 | 62.29 | 61.32 | 62.26 | 630,774 | +0.44(+0.71%) |
Jul 03, 2013 | 61.73 | 62.07 | 61.30 | 61.82 | 621,796 | -0.01(-0.02%) |
Jul 02, 2013 | 62.16 | 62.43 | 61.71 | 61.84 | 1,030,326 | -0.41(-0.66%) |
Jul 01, 2013 | 62.05 | 62.52 | 61.77 | 62.25 | 1,000,215 | +0.49(+0.79%) |
Jun 28, 2013 | 62.21 | 62.40 | 61.76 | 61.76 | 2,342,823 | -0.57(-0.92%) |
Jun 27, 2013 | 62.34 | 62.77 | 61.88 | 62.33 | 965,179 | +0.48(+0.78%) |
Jun 26, 2013 | 61.49 | 62.12 | 61.49 | 61.85 | 938,754 | +0.73(+1.19%) |
Jun 25, 2013 | 61.22 | 61.34 | 60.56 | 61.12 | 954,719 | +0.27(+0.45%) |
Jun 24, 2013 | 60.78 | 61.47 | 60.67 | 60.84 | 1,314,539 | -0.50(-0.81%) |
Jun 21, 2013 | 61.13 | 61.62 | 60.74 | 61.34 | 1,507,625 | +0.66(+1.09%) |
Jun 20, 2013 | 62.06 | 62.36 | 60.26 | 60.68 | 1,745,571 | -1.80(-2.88%) |
Jun 19, 2013 | 63.73 | 63.81 | 62.43 | 62.48 | 1,198,877 | -1.29(-2.03%) |
Jun 18, 2013 | 63.96 | 63.99 | 63.62 | 63.77 | 932,664 | -0.22(-0.34%) |
Jun 17, 2013 | 63.71 | 64.34 | 63.59 | 63.99 | 893,334 | +0.56(+0.88%) |
Jun 14, 2013 | 63.27 | 63.62 | 63.10 | 63.43 | 621,472 | +0.03(+0.05%) |
Jun 13, 2013 | 62.62 | 63.53 | 62.52 | 63.40 | 837,516 | +0.72(+1.15%) |
Jun 12, 2013 | 63.06 | 63.32 | 62.67 | 62.68 | 631,550 | -0.07(-0.11%) |
Jun 11, 2013 | 62.43 | 63.40 | 62.20 | 62.75 | 583,868 | -0.07(-0.12%) |
Jun 10, 2013 | 62.84 | 62.93 | 62.37 | 62.82 | 755,688 | +0.07(+0.12%) |
Jun 07, 2013 | 62.66 | 63.03 | 62.29 | 62.75 | 680,743 | +0.43(+0.69%) |
Jun 06, 2013 | 61.73 | 62.33 | 61.36 | 62.32 | 989,297 | +0.59(+0.95%) |
Jun 05, 2013 | 62.40 | 62.49 | 61.71 | 61.73 | 1,231,200 | -0.83(-1.33%) |
Jun 04, 2013 | 61.79 | 62.78 | 61.73 | 62.56 | 1,691,586 | +0.77(+1.25%) |
Jun 03, 2013 | 61.77 | 62.11 | 60.99 | 61.79 | 1,832,619 | +0.07(+0.12%) |
May 31, 2013 | 62.81 | 62.90 | 61.71 | 61.71 | 1,832,424 | -1.27(-2.02%) |
May 30, 2013 | 63.03 | 63.62 | 62.95 | 62.98 | 906,549 | -0.04(-0.06%) |
May 29, 2013 | 64.40 | 64.53 | 62.83 | 63.02 | 1,292,791 | -1.68(-2.59%) |
May 28, 2013 | 64.83 | 65.13 | 64.44 | 64.70 | 765,074 | +0.36(+0.57%) |
May 24, 2013 | 63.85 | 64.45 | 63.71 | 64.34 | 807,844 | +0.47(+0.73%) |
May 23, 2013 | 63.63 | 64.14 | 63.41 | 63.87 | 757,860 | -0.09(-0.14%) |
May 22, 2013 | 63.96 | 64.78 | 63.79 | 63.96 | 983,569 | -0.07(-0.12%) |
May 21, 2013 | 64.39 | 64.48 | 63.51 | 64.03 | 1,222,745 | -0.28(-0.44%) |
May 20, 2013 | 64.90 | 64.92 | 64.25 | 64.31 | 820,180 | -0.59(-0.90%) |
May 17, 2013 | 65.03 | 65.26 | 64.32 | 64.90 | 1,282,523 | -0.15(-0.23%) |
May 16, 2013 | 65.23 | 65.35 | 64.77 | 65.05 | 852,611 | -0.36(-0.55%) |
May 15, 2013 | 65.06 | 65.55 | 64.71 | 65.41 | 1,611,470 | +1.36(+2.12%) |
May 13, 2013 | 63.92 | 64.45 | 63.62 | 64.05 | 959,459 | +0.05(+0.08%) |
May 10, 2013 | 64.04 | 64.18 | 63.59 | 63.99 | 998,777 | +0.31(+0.49%) |
May 09, 2013 | 63.84 | 63.92 | 63.45 | 63.68 | 1,262,661 | -0.17(-0.27%) |
May 08, 2013 | 63.88 | 63.93 | 63.44 | 63.85 | 1,037,311 | +0.00(+0.00%) |
May 07, 2013 | 63.51 | 64.14 | 63.42 | 63.85 | 1,279,265 | +0.47(+0.74%) |
May 06, 2013 | 64.02 | 64.23 | 63.25 | 63.38 | 1,061,333 | -0.64(-1.00%) |
May 03, 2013 | 64.16 | 64.47 | 63.39 | 64.02 | 1,511,571 | +0.26(+0.41%) |
May 02, 2013 | 63.16 | 63.82 | 62.95 | 63.76 | 1,377,929 | +0.62(+0.99%) |
May 01, 2013 | 61.84 | 65.00 | 61.84 | 63.14 | 2,558,793 | -0.93(-1.45%) |
Apr 30, 2013 | 64.07 | 64.45 | 63.41 | 64.07 | 2,095,807 | -0.01(-0.01%) |
Apr 29, 2013 | 64.80 | 65.06 | 64.02 | 64.08 | 1,458,726 | -0.30(-0.47%) |
Apr 26, 2013 | 64.76 | 64.67 | 64.30 | 64.38 | 1,281,018 | -0.29(-0.45%) |
Apr 25, 2013 | 65.13 | 65.36 | 64.48 | 64.67 | 1,600,980 | -0.27(-0.41%) |
Apr 24, 2013 | 66.13 | 66.29 | 64.83 | 64.94 | 1,623,774 | -1.53(-2.30%) |
Apr 23, 2013 | 66.47 | 66.84 | 65.77 | 66.47 | 900,493 | +0.17(+0.26%) |
Apr 22, 2013 | 66.16 | 66.52 | 65.72 | 66.30 | 911,971 | +0.27(+0.40%) |
Apr 19, 2013 | 65.48 | 66.45 | 65.47 | 66.03 | 2,315,641 | +0.51(+0.78%) |
Apr 18, 2013 | 65.54 | 65.72 | 65.30 | 65.52 | 923,939 | +0.24(+0.37%) |
Apr 17, 2013 | 65.87 | 65.87 | 64.78 | 65.28 | 849,574 | -0.75(-1.14%) |
Apr 16, 2013 | 65.02 | 66.13 | 64.77 | 66.03 | 1,022,185 | +1.42(+2.19%) |
Apr 15, 2013 | 65.20 | 65.50 | 64.61 | 64.61 | 1,107,231 | -0.85(-1.30%) |
Apr 12, 2013 | 65.23 | 65.74 | 64.97 | 65.46 | 925,073 | +0.05(+0.08%) |
Apr 11, 2013 | 64.67 | 65.59 | 64.54 | 65.41 | 1,265,733 | +0.71(+1.09%) |
Apr 10, 2013 | 64.12 | 64.82 | 64.04 | 64.70 | 741,842 | +0.61(+0.96%) |
Apr 09, 2013 | 64.38 | 64.49 | 63.51 | 64.09 | 932,410 | -0.34(-0.53%) |
Apr 08, 2013 | 63.93 | 64.44 | 63.57 | 64.43 | 854,458 | +0.55(+0.87%) |
Apr 05, 2013 | 64.02 | 64.16 | 63.59 | 63.88 | 1,410,349 | -0.35(-0.54%) |
Apr 04, 2013 | 64.24 | 64.61 | 63.76 | 64.22 | 1,414,103 | +0.06(+0.09%) |
Apr 03, 2013 | 65.85 | 65.85 | 64.04 | 64.16 | 1,673,057 | -1.60(-2.43%) |
Apr 02, 2013 | 65.31 | 65.88 | 65.11 | 65.76 | 1,135,613 | +0.77(+1.18%) |
Apr 01, 2013 | 65.29 | 65.31 | 64.90 | 65.00 | 751,099 | -0.30(-0.45%) |
Mar 28, 2013 | 64.44 | 65.37 | 64.27 | 65.29 | 959,376 | +0.89(+1.39%) |
Mar 27, 2013 | 64.30 | 64.44 | 64.05 | 64.40 | 655,990 | -0.16(-0.25%) |
Mar 26, 2013 | 63.79 | 64.60 | 63.77 | 64.56 | 754,740 | +0.86(+1.34%) |
Mar 25, 2013 | 63.94 | 64.08 | 63.39 | 63.71 | 767,730 | -0.06(-0.09%) |
Mar 22, 2013 | 63.15 | 63.79 | 63.05 | 63.77 | 853,076 | +0.81(+1.29%) |
Mar 21, 2013 | 62.96 | 63.21 | 62.73 | 62.95 | 729,737 | -0.07(-0.12%) |
Mar 20, 2013 | 62.46 | 63.09 | 62.44 | 63.03 | 975,558 | +0.72(+1.16%) |
Mar 19, 2013 | 61.88 | 62.39 | 61.85 | 62.30 | 779,100 | +0.41(+0.67%) |
Mar 18, 2013 | 61.73 | 62.00 | 61.48 | 61.89 | 1,053,558 | +0.15(+0.24%) |
Mar 15, 2013 | 61.65 | 61.88 | 61.48 | 61.74 | 1,453,721 | -0.17(-0.27%) |
Mar 14, 2013 | 61.94 | 62.43 | 61.85 | 61.91 | 889,919 | +0.01(+0.01%) |
Mar 13, 2013 | 62.26 | 62.39 | 61.90 | 61.91 | 1,132,025 | -0.30(-0.49%) |
Mar 12, 2013 | 62.36 | 62.50 | 62.11 | 62.21 | 846,388 | -0.11(-0.18%) |
Mar 11, 2013 | 62.14 | 62.53 | 62.10 | 62.32 | 796,070 | +0.21(+0.34%) |
Mar 08, 2013 | 62.25 | 62.32 | 61.74 | 62.11 | 1,048,221 | +0.04(+0.06%) |
Mar 07, 2013 | 62.32 | 62.62 | 62.01 | 62.07 | 1,459,229 | -0.46(-0.73%) |
Mar 06, 2013 | 62.44 | 62.93 | 62.39 | 62.53 | 1,006,550 | +0.01(+0.01%) |
Mar 05, 2013 | 62.28 | 62.61 | 62.13 | 62.52 | 946,371 | +0.44(+0.71%) |
Mar 04, 2013 | 61.80 | 62.08 | 61.41 | 62.08 | 1,118,535 | +0.14(+0.23%) |
Mar 01, 2013 | 61.80 | 62.08 | 61.37 | 61.94 | 1,293,418 | -0.02(-0.04%) |
Feb 28, 2013 | 62.45 | 62.65 | 61.93 | 61.96 | 1,907,695 | -0.27(-0.43%) |
Feb 27, 2013 | 61.53 | 62.36 | 61.21 | 62.22 | 1,290,687 | +0.55(+0.90%) |
Feb 26, 2013 | 61.07 | 61.80 | 60.84 | 61.67 | 2,108,985 | +0.96(+1.58%) |
Feb 25, 2013 | 61.40 | 61.71 | 60.71 | 60.71 | 1,003,447 | -0.60(-0.97%) |
Feb 22, 2013 | 60.75 | 61.32 | 60.67 | 61.31 | 881,332 | +0.56(+0.92%) |
Feb 21, 2013 | 60.62 | 60.94 | 60.41 | 60.75 | 813,604 | -0.05(-0.09%) |
Feb 20, 2013 | 60.77 | 61.10 | 60.60 | 60.80 | 834,624 | -0.07(-0.12%) |
Feb 19, 2013 | 60.29 | 60.93 | 60.25 | 60.87 | 1,234,089 | +0.58(+0.97%) |
Feb 15, 2013 | 60.17 | 60.64 | 60.08 | 60.29 | 1,378,274 | +0.27(+0.44%) |
Feb 14, 2013 | 59.75 | 60.11 | 59.70 | 60.03 | 1,076,572 | +0.26(+0.43%) |
Feb 13, 2013 | 59.55 | 59.97 | 59.46 | 59.77 | 1,171,839 | +0.33(+0.56%) |
Feb 12, 2013 | 59.47 | 59.55 | 59.06 | 59.44 | 1,007,839 | +0.07(+0.11%) |
Feb 11, 2013 | 59.38 | 59.55 | 59.12 | 59.37 | 976,237 | -0.17(-0.28%) |
Feb 08, 2013 | 59.58 | 59.99 | 59.22 | 59.54 | 861,514 | -0.08(-0.14%) |
Feb 07, 2013 | 59.45 | 59.70 | 59.34 | 59.62 | 759,840 | -0.05(-0.09%) |
Feb 06, 2013 | 58.82 | 59.69 | 58.76 | 59.67 | 1,965,473 | +0.88(+1.49%) |
Feb 04, 2013 | 59.63 | 59.63 | 58.74 | 58.79 | 1,938,632 | +0.41(+0.71%) |
Feb 01, 2013 | 58.29 | 58.62 | 58.15 | 58.38 | 1,402,485 | +0.55(+0.96%) |
Jan 31, 2013 | 57.84 | 58.09 | 57.54 | 57.83 | 1,428,456 | -0.20(-0.34%) |
Jan 30, 2013 | 58.13 | 58.27 | 57.78 | 58.03 | 1,051,794 | -0.10(-0.18%) |
Jan 29, 2013 | 57.40 | 58.26 | 57.33 | 58.13 | 1,200,245 | +0.72(+1.26%) |
Jan 28, 2013 | 57.10 | 57.49 | 57.01 | 57.41 | 1,137,062 | +0.22(+0.39%) |
Jan 25, 2013 | 57.24 | 57.38 | 56.82 | 57.19 | 1,126,357 | +0.27(+0.48%) |
Jan 24, 2013 | 57.00 | 57.36 | 56.87 | 56.91 | 1,004,824 | +0.04(+0.08%) |
Jan 23, 2013 | 56.80 | 56.95 | 56.65 | 56.87 | 688,882 | +0.01(+0.01%) |
Jan 22, 2013 | 56.61 | 56.86 | 56.58 | 56.86 | 730,735 | +0.19(+0.34%) |
Jan 18, 2013 | 56.47 | 56.71 | 56.01 | 56.67 | 1,134,992 | +0.43(+0.76%) |
Jan 17, 2013 | 55.94 | 56.31 | 55.75 | 56.24 | 896,514 | +0.51(+0.92%) |
Jan 16, 2013 | 55.94 | 56.10 | 55.72 | 55.73 | 1,046,586 | -0.30(-0.54%) |
Jan 15, 2013 | 56.31 | 56.31 | 55.91 | 56.03 | 923,554 | +0.01(+0.01%) |
Jan 14, 2013 | 55.45 | 56.15 | 55.28 | 56.02 | 3,633,674 | +0.67(+1.22%) |
Jan 11, 2013 | 55.20 | 55.35 | 54.90 | 55.35 | 3,073,529 | +0.15(+0.27%) |
Jan 10, 2013 | 54.81 | 55.20 | 54.64 | 55.20 | 3,494,255 | +0.48(+0.88%) |
Jan 09, 2013 | 54.71 | 54.92 | 54.58 | 54.72 | 727,845 | +0.14(+0.25%) |
Jan 08, 2013 | 54.42 | 54.60 | 54.27 | 54.58 | 786,534 | +0.16(+0.30%) |
Jan 07, 2013 | 54.59 | 54.70 | 54.25 | 54.42 | 982,122 | -0.22(-0.40%) |
Jan 04, 2013 | 54.18 | 54.64 | 54.06 | 54.64 | 1,229,509 | +0.60(+1.11%) |
Jan 03, 2013 | 54.13 | 54.29 | 53.88 | 54.04 | 1,063,972 | -0.15(-0.27%) |
Jan 02, 2013 | 53.92 | 54.19 | 53.76 | 54.19 | 1,519,231 | +0.68(+1.27%) |
Dec 31, 2012 | 53.05 | 53.55 | 52.80 | 53.51 | 981,541 | +0.37(+0.69%) |
Dec 28, 2012 | 53.30 | 53.73 | 53.11 | 53.14 | 842,922 | -0.31(-0.59%) |
Dec 27, 2012 | 53.49 | 53.66 | 53.14 | 53.46 | 976,385 | -0.01(-0.01%) |
Dec 26, 2012 | 53.87 | 54.03 | 53.35 | 53.46 | 755,152 | -0.39(-0.72%) |
Dec 24, 2012 | 54.11 | 54.15 | 53.79 | 53.85 | 637,773 | -0.29(-0.53%) |
Dec 21, 2012 | 55.03 | 55.12 | 54.12 | 54.14 | 2,347,954 | -0.97(-1.75%) |
Dec 20, 2012 | 55.30 | 55.55 | 54.88 | 55.10 | 857,120 | -0.12(-0.23%) |
Dec 19, 2012 | 56.01 | 56.01 | 55.21 | 55.23 | 1,261,016 | -0.70(-1.26%) |
Dec 18, 2012 | 55.35 | 55.98 | 55.10 | 55.93 | 1,940,620 | +0.64(+1.15%) |
Dec 17, 2012 | 55.13 | 55.60 | 55.03 | 55.29 | 903,367 | +0.15(+0.27%) |
Dec 14, 2012 | 55.02 | 55.63 | 54.91 | 55.15 | 747,491 | -0.09(-0.16%) |
Dec 13, 2012 | 55.58 | 55.77 | 55.19 | 55.23 | 917,632 | -0.17(-0.30%) |
Dec 12, 2012 | 55.77 | 55.77 | 55.27 | 55.40 | 756,036 | -0.23(-0.42%) |
Dec 11, 2012 | 55.72 | 55.88 | 55.45 | 55.64 | 701,785 | +0.10(+0.17%) |
Dec 10, 2012 | 55.72 | 55.78 | 55.30 | 55.54 | 870,162 | -0.24(-0.43%) |
Dec 07, 2012 | 55.45 | 55.86 | 55.36 | 55.78 | 805,374 | +0.35(+0.63%) |
Dec 06, 2012 | 55.25 | 55.45 | 55.09 | 55.43 | 622,754 | +0.12(+0.22%) |
Dec 05, 2012 | 55.22 | 55.42 | 54.98 | 55.31 | 756,956 | +0.08(+0.15%) |
Dec 04, 2012 | 55.61 | 55.85 | 54.96 | 55.23 | 1,440,338 | -0.61(-1.10%) |
Nov 30, 2012 | 55.12 | 55.92 | 54.67 | 55.84 | 5,089,578 | +0.75(+1.35%) |
Nov 29, 2012 | 55.07 | 55.19 | 54.79 | 55.09 | 1,182,854 | +0.12(+0.21%) |
Nov 28, 2012 | 54.54 | 55.00 | 54.42 | 54.98 | 952,625 | +0.40(+0.72%) |
Nov 27, 2012 | 54.48 | 54.82 | 54.30 | 54.58 | 1,363,377 | +0.10(+0.19%) |
Nov 26, 2012 | 54.27 | 54.75 | 54.18 | 54.48 | 958,956 | -0.12(-0.21%) |
Nov 23, 2012 | 54.49 | 54.61 | 54.27 | 54.60 | 621,473 | +0.23(+0.42%) |
Nov 21, 2012 | 54.48 | 54.60 | 54.11 | 54.37 | 848,024 | -0.04(-0.08%) |
Nov 20, 2012 | 54.23 | 54.49 | 53.99 | 54.41 | 930,396 | +0.22(+0.40%) |
Nov 19, 2012 | 54.47 | 54.79 | 53.92 | 54.19 | 2,035,695 | -0.14(-0.26%) |
Nov 16, 2012 | 53.43 | 54.33 | 53.21 | 54.33 | 2,125,998 | +1.18(+2.23%) |
Nov 15, 2012 | 53.17 | 53.51 | 53.05 | 53.15 | 1,156,326 | -0.09(-0.16%) |
Nov 14, 2012 | 53.74 | 54.12 | 53.15 | 53.24 | 848,701 | -0.50(-0.93%) |
Nov 13, 2012 | 53.29 | 54.03 | 53.28 | 53.73 | 1,095,052 | +0.31(+0.59%) |
Nov 12, 2012 | 53.26 | 53.64 | 53.10 | 53.42 | 921,452 | +0.19(+0.36%) |
Nov 09, 2012 | 53.12 | 53.63 | 53.03 | 53.23 | 805,228 | +0.11(+0.21%) |
Nov 08, 2012 | 53.41 | 53.61 | 53.06 | 53.12 | 947,678 | -0.35(-0.66%) |
Nov 07, 2012 | 53.58 | 53.80 | 53.07 | 53.47 | 1,509,247 | -0.28(-0.52%) |
Nov 06, 2012 | 53.38 | 53.89 | 53.32 | 53.75 | 960,272 | +0.42(+0.78%) |
Nov 05, 2012 | 53.49 | 53.84 | 53.02 | 53.33 | 1,105,090 | -0.10(-0.18%) |
Nov 02, 2012 | 53.49 | 53.78 | 53.26 | 53.43 | 1,771,192 | +0.19(+0.36%) |
Nov 01, 2012 | 53.00 | 53.57 | 52.72 | 53.24 | 1,448,916 | +0.36(+0.68%) |
Oct 31, 2012 | 52.08 | 53.73 | 51.93 | 52.88 | 1,895,085 | +0.15(+0.28%) |
Oct 26, 2012 | 53.31 | 52.73 | 52.73 | 52.73 | 1,403,117 | -0.52(-0.98%) |
Oct 25, 2012 | 53.64 | 53.94 | 53.02 | 53.25 | 950,734 | +0.01(+0.01%) |
Oct 24, 2012 | 53.61 | 53.86 | 53.14 | 53.24 | 1,477,658 | -0.29(-0.53%) |
Oct 23, 2012 | 53.81 | 53.99 | 53.27 | 53.53 | 1,171,175 | -0.85(-1.56%) |
Oct 19, 2012 | 54.80 | 54.81 | 54.09 | 54.38 | 1,826,212 | -0.46(-0.85%) |
Oct 18, 2012 | 54.71 | 55.04 | 54.40 | 54.84 | 723,126 | +0.14(+0.25%) |
Oct 17, 2012 | 54.38 | 54.78 | 54.25 | 54.70 | 1,107,193 | +0.42(+0.77%) |
Oct 16, 2012 | 54.02 | 54.31 | 53.79 | 54.28 | 1,203,595 | +0.38(+0.71%) |
Oct 15, 2012 | 53.59 | 54.07 | 53.49 | 53.90 | 1,034,353 | +0.38(+0.70%) |
Oct 12, 2012 | 53.48 | 53.86 | 53.37 | 53.52 | 815,799 | +0.02(+0.04%) |
Oct 11, 2012 | 53.94 | 53.94 | 53.50 | 53.50 | 963,377 | -0.15(-0.27%) |
Oct 10, 2012 | 53.62 | 54.15 | 53.50 | 53.65 | 1,297,299 | +0.01(+0.03%) |
Oct 09, 2012 | 54.00 | 54.28 | 53.35 | 53.63 | 1,475,313 | -0.28(-0.52%) |
Oct 08, 2012 | 53.60 | 54.36 | 53.37 | 53.91 | 2,440,960 | +0.44(+0.83%) |
Oct 05, 2012 | 53.41 | 53.57 | 53.33 | 53.47 | 711,481 | +0.15(+0.29%) |
Oct 04, 2012 | 53.09 | 53.41 | 52.98 | 53.32 | 765,875 | +0.38(+0.73%) |
Oct 03, 2012 | 52.59 | 53.12 | 52.53 | 52.93 | 923,662 | +0.44(+0.84%) |
Oct 02, 2012 | 52.52 | 52.77 | 52.35 | 52.49 | 648,105 | +0.08(+0.15%) |
Oct 01, 2012 | 52.33 | 52.73 | 52.11 | 52.41 | 1,047,456 | +0.17(+0.32%) |
Sep 28, 2012 | 51.88 | 52.27 | 51.52 | 52.25 | 1,139,529 | +0.30(+0.59%) |
Sep 27, 2012 | 52.27 | 52.34 | 51.75 | 51.94 | 719,023 | -0.28(-0.53%) |
Sep 26, 2012 | 51.77 | 52.88 | 51.77 | 52.22 | 963,563 | +0.45(+0.87%) |
Sep 25, 2012 | 52.18 | 52.43 | 51.72 | 51.77 | 1,021,844 | -0.41(-0.79%) |
Sep 24, 2012 | 51.74 | 52.32 | 51.74 | 52.18 | 953,413 | +0.41(+0.78%) |
Sep 21, 2012 | 52.13 | 52.34 | 51.63 | 51.77 | 1,599,058 | -0.25(-0.49%) |
Sep 20, 2012 | 51.75 | 52.21 | 51.67 | 52.03 | 790,234 | +0.22(+0.42%) |
Sep 19, 2012 | 51.50 | 52.11 | 51.40 | 51.81 | 925,823 | +0.36(+0.70%) |
Sep 18, 2012 | 50.85 | 51.62 | 50.62 | 51.45 | 1,341,908 | +0.62(+1.21%) |
Sep 17, 2012 | 51.01 | 51.13 | 50.52 | 50.83 | 2,678,969 | -0.36(-0.69%) |
Sep 14, 2012 | 52.46 | 52.46 | 51.09 | 51.19 | 1,369,663 | -0.99(-1.89%) |
Sep 13, 2012 | 52.01 | 52.19 | 51.63 | 52.17 | 1,155,155 | +0.19(+0.36%) |
Sep 12, 2012 | 52.38 | 52.50 | 51.88 | 51.98 | 875,049 | -0.30(-0.58%) |
Sep 11, 2012 | 52.40 | 52.40 | 52.13 | 52.29 | 773,823 | -0.15(-0.29%) |
Sep 10, 2012 | 52.62 | 52.74 | 52.41 | 52.44 | 743,568 | -0.33(-0.63%) |
Sep 07, 2012 | 53.23 | 53.25 | 52.68 | 52.77 | 727,046 | -0.48(-0.90%) |
Sep 06, 2012 | 53.08 | 53.26 | 52.88 | 53.25 | 1,006,179 | +0.39(+0.74%) |
Sep 05, 2012 | 52.86 | 53.01 | 52.65 | 52.86 | 554,018 | -0.07(-0.12%) |