Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 74.33 | 74.69 | 74.28 | 74.52 | 59,353 | -0.18(-0.24%) |
Sep 26, 2013 | 74.80 | 74.80 | 74.13 | 74.70 | 33,302 | +0.26(+0.34%) |
Sep 25, 2013 | 74.44 | 74.93 | 74.44 | 74.45 | 20,512 | +0.13(+0.18%) |
Sep 24, 2013 | 74.07 | 74.89 | 73.75 | 74.32 | 978,346 | +0.38(+0.51%) |
Sep 23, 2013 | 74.07 | 74.10 | 73.35 | 73.94 | 30,019 | -0.29(-0.40%) |
Sep 20, 2013 | 75.02 | 75.02 | 74.08 | 74.23 | 28,801 | -0.62(-0.82%) |
Sep 19, 2013 | 75.24 | 75.65 | 74.57 | 74.85 | 61,425 | -0.23(-0.30%) |
Sep 18, 2013 | 74.12 | 75.41 | 73.95 | 75.08 | 36,382 | +0.96(+1.29%) |
Sep 17, 2013 | 73.61 | 74.24 | 73.52 | 74.12 | 188,050 | +0.60(+0.81%) |
Sep 16, 2013 | 74.09 | 74.13 | 73.45 | 73.52 | 47,971 | -0.31(-0.42%) |
Sep 13, 2013 | 74.27 | 74.37 | 73.74 | 73.84 | 115,936 | -0.27(-0.36%) |
Sep 12, 2013 | 74.21 | 74.75 | 73.93 | 74.10 | 63,369 | -0.08(-0.10%) |
Sep 11, 2013 | 73.47 | 74.19 | 72.95 | 74.18 | 34,343 | +0.78(+1.06%) |
Sep 10, 2013 | 73.53 | 73.65 | 72.90 | 73.40 | 935,592 | -0.19(-0.26%) |
Sep 09, 2013 | 73.04 | 73.65 | 73.04 | 73.59 | 174,443 | +0.62(+0.84%) |
Sep 06, 2013 | 73.20 | 73.60 | 72.51 | 72.97 | 75,824 | -0.02(-0.03%) |
Sep 05, 2013 | 73.10 | 73.38 | 72.95 | 72.99 | 102,028 | +0.09(+0.12%) |
Sep 04, 2013 | 72.42 | 73.02 | 72.17 | 72.91 | 67,819 | +0.45(+0.63%) |
Sep 03, 2013 | 72.71 | 72.83 | 71.95 | 72.45 | 671,177 | +0.78(+1.08%) |
Aug 30, 2013 | 72.38 | 72.38 | 71.54 | 71.68 | 78,677 | +0.00(+0.00%) |
Aug 29, 2013 | 71.99 | 72.15 | 71.50 | 71.68 | 96,100 | -0.48(-0.67%) |
Aug 28, 2013 | 71.36 | 72.68 | 71.35 | 72.16 | 1,082,575 | +0.99(+1.38%) |
Aug 27, 2013 | 71.28 | 71.87 | 71.04 | 71.17 | 63,851 | -0.77(-1.07%) |
Aug 26, 2013 | 72.07 | 72.59 | 71.86 | 71.94 | 97,574 | +0.09(+0.12%) |
Aug 23, 2013 | 71.38 | 71.89 | 70.99 | 71.86 | 54,108 | +0.74(+1.04%) |
Aug 22, 2013 | 70.09 | 71.35 | 70.09 | 71.12 | 14,702 | +1.22(+1.75%) |
Aug 21, 2013 | 69.89 | 70.57 | 69.61 | 69.89 | 61,495 | -0.30(-0.43%) |
Aug 20, 2013 | 69.49 | 70.61 | 69.30 | 70.20 | 109,969 | +0.75(+1.08%) |
Aug 19, 2013 | 70.75 | 70.75 | 69.39 | 69.45 | 117,499 | -1.33(-1.87%) |
Aug 16, 2013 | 71.00 | 71.13 | 70.50 | 70.78 | 27,828 | -0.32(-0.45%) |
Aug 15, 2013 | 71.08 | 71.27 | 70.58 | 71.10 | 24,945 | -0.45(-0.62%) |
Aug 14, 2013 | 72.09 | 72.11 | 71.52 | 71.54 | 18,512 | -0.45(-0.63%) |
Aug 13, 2013 | 72.11 | 72.11 | 71.45 | 72.00 | 32,608 | -0.01(-0.01%) |
Aug 12, 2013 | 71.99 | 72.40 | 71.92 | 72.01 | 21,172 | -0.40(-0.55%) |
Aug 09, 2013 | 72.43 | 72.61 | 72.10 | 72.41 | 22,635 | -0.05(-0.07%) |
Aug 08, 2013 | 72.16 | 72.55 | 71.29 | 72.45 | 83,704 | +0.72(+1.00%) |
Aug 07, 2013 | 72.29 | 72.42 | 71.48 | 71.73 | 22,134 | -0.39(-0.54%) |
Aug 06, 2013 | 72.57 | 72.91 | 71.68 | 72.12 | 20,137 | -0.41(-0.56%) |
Aug 05, 2013 | 72.31 | 72.56 | 72.15 | 72.53 | 30,492 | +0.09(+0.12%) |
Aug 02, 2013 | 72.69 | 72.75 | 72.02 | 72.44 | 39,530 | -0.45(-0.61%) |
Aug 01, 2013 | 71.62 | 73.03 | 71.62 | 72.89 | 63,548 | +1.79(+2.52%) |
Jul 31, 2013 | 70.56 | 71.74 | 70.49 | 71.10 | 51,720 | +0.59(+0.83%) |
Jul 30, 2013 | 70.65 | 70.65 | 69.82 | 70.51 | 34,821 | -0.15(-0.21%) |
Jul 29, 2013 | 70.76 | 70.79 | 70.20 | 70.66 | 66,475 | -0.34(-0.48%) |
Jul 26, 2013 | 71.07 | 71.25 | 70.48 | 71.00 | 95,745 | -0.35(-0.49%) |
Jul 25, 2013 | 70.39 | 71.37 | 70.24 | 71.35 | 46,294 | +0.99(+1.40%) |
Jul 24, 2013 | 71.61 | 71.61 | 70.02 | 70.37 | 71,528 | -1.16(-1.62%) |
Jul 23, 2013 | 72.00 | 72.00 | 71.47 | 71.52 | 93,193 | +0.09(+0.13%) |
Jul 22, 2013 | 71.67 | 71.68 | 71.18 | 71.43 | 21,423 | -0.25(-0.34%) |
Jul 19, 2013 | 70.91 | 71.70 | 70.73 | 71.68 | 124,743 | +0.92(+1.30%) |
Jul 18, 2013 | 70.21 | 70.98 | 70.21 | 70.76 | 36,596 | +0.77(+1.10%) |
Jul 17, 2013 | 70.06 | 70.22 | 69.78 | 69.99 | 31,835 | +0.36(+0.52%) |
Jul 16, 2013 | 70.25 | 70.25 | 69.09 | 69.63 | 101,888 | -0.54(-0.77%) |
Jul 15, 2013 | 70.57 | 70.59 | 70.13 | 70.17 | 28,648 | -0.32(-0.46%) |
Jul 12, 2013 | 69.84 | 70.51 | 69.84 | 70.49 | 45,979 | +0.28(+0.40%) |
Jul 11, 2013 | 70.33 | 70.33 | 69.49 | 70.21 | 38,668 | +1.01(+1.47%) |
Jul 10, 2013 | 69.89 | 69.89 | 69.02 | 69.19 | 51,331 | -0.58(-0.83%) |
Jul 09, 2013 | 69.69 | 69.92 | 69.36 | 69.77 | 86,912 | +0.45(+0.64%) |
Jul 08, 2013 | 69.42 | 69.98 | 69.27 | 69.33 | 38,548 | +0.14(+0.21%) |
Jul 05, 2013 | 68.74 | 69.18 | 68.04 | 69.18 | 275,045 | +0.78(+1.14%) |
Jul 03, 2013 | 68.15 | 68.41 | 67.61 | 68.41 | 97,014 | +0.07(+0.10%) |
Jul 02, 2013 | 68.33 | 68.99 | 67.99 | 68.34 | 358,153 | +0.07(+0.10%) |
Jul 01, 2013 | 68.27 | 68.98 | 68.14 | 68.27 | 60,362 | +0.45(+0.66%) |
Jun 28, 2013 | 67.91 | 68.32 | 67.59 | 67.83 | 87,800 | -0.34(-0.50%) |
Jun 27, 2013 | 68.81 | 69.13 | 68.13 | 68.17 | 109,187 | -0.22(-0.32%) |
Jun 26, 2013 | 68.39 | 68.60 | 67.79 | 68.39 | 110,434 | +0.51(+0.76%) |
Jun 25, 2013 | 67.41 | 68.04 | 67.06 | 67.87 | 113,036 | +1.17(+1.76%) |
Jun 24, 2013 | 66.96 | 67.52 | 65.57 | 66.70 | 230,271 | -1.13(-1.67%) |
Jun 21, 2013 | 68.65 | 68.65 | 66.85 | 67.84 | 131,117 | -0.18(-0.26%) |
Jun 20, 2013 | 69.76 | 69.97 | 67.69 | 68.02 | 101,313 | -2.68(-3.79%) |
Jun 19, 2013 | 71.35 | 71.67 | 70.70 | 70.70 | 135,239 | -0.50(-0.70%) |
Jun 18, 2013 | 70.86 | 71.54 | 70.74 | 71.20 | 47,374 | +0.50(+0.71%) |
Jun 17, 2013 | 70.30 | 70.99 | 70.21 | 70.70 | 112,259 | +0.96(+1.38%) |
Jun 14, 2013 | 70.61 | 70.61 | 69.56 | 69.73 | 38,681 | -0.77(-1.09%) |
Jun 13, 2013 | 69.20 | 70.69 | 69.14 | 70.50 | 46,787 | +1.21(+1.74%) |
Jun 12, 2013 | 70.35 | 70.38 | 69.15 | 69.29 | 34,883 | -0.43(-0.62%) |
Jun 11, 2013 | 70.14 | 70.37 | 69.71 | 69.73 | 128,558 | -1.34(-1.89%) |
Jun 10, 2013 | 71.50 | 71.52 | 70.75 | 71.07 | 157,578 | -0.28(-0.40%) |
Jun 07, 2013 | 70.86 | 71.56 | 70.52 | 71.35 | 109,153 | +0.93(+1.31%) |
Jun 06, 2013 | 69.67 | 70.42 | 69.27 | 70.42 | 72,954 | +0.77(+1.10%) |
Jun 05, 2013 | 70.41 | 70.73 | 69.66 | 69.66 | 113,901 | -1.02(-1.44%) |
Jun 04, 2013 | 70.96 | 71.37 | 69.99 | 70.68 | 81,297 | -0.41(-0.57%) |
Jun 03, 2013 | 70.80 | 71.23 | 70.23 | 71.09 | 242,003 | +0.60(+0.84%) |
May 31, 2013 | 71.85 | 72.12 | 70.49 | 70.49 | 85,460 | -1.59(-2.21%) |
May 30, 2013 | 72.03 | 72.44 | 71.50 | 72.08 | 110,076 | -0.06(-0.08%) |
May 29, 2013 | 71.69 | 72.41 | 71.36 | 72.14 | 222,045 | +0.30(+0.42%) |
May 28, 2013 | 71.77 | 72.40 | 71.33 | 71.84 | 97,965 | +1.07(+1.51%) |
May 24, 2013 | 70.65 | 70.78 | 69.90 | 70.77 | 74,732 | -0.30(-0.43%) |
May 23, 2013 | 70.02 | 71.11 | 69.59 | 71.08 | 133,822 | -0.04(-0.05%) |
May 22, 2013 | 72.26 | 72.84 | 70.66 | 71.11 | 194,600 | -0.96(-1.34%) |
May 21, 2013 | 72.53 | 72.90 | 71.93 | 72.08 | 150,225 | -0.44(-0.61%) |
May 20, 2013 | 71.54 | 72.85 | 71.54 | 72.52 | 134,564 | +1.16(+1.63%) |
May 17, 2013 | 70.20 | 71.43 | 70.15 | 71.36 | 175,612 | +1.70(+2.44%) |
May 16, 2013 | 70.03 | 70.33 | 69.56 | 69.66 | 167,750 | -0.45(-0.65%) |
May 15, 2013 | 70.01 | 70.38 | 69.59 | 70.11 | 151,985 | +1.10(+1.59%) |
May 13, 2013 | 68.71 | 69.04 | 68.49 | 69.02 | 121,442 | +0.06(+0.08%) |
May 10, 2013 | 68.77 | 68.98 | 67.98 | 68.96 | 104,889 | -0.05(-0.07%) |
May 09, 2013 | 69.18 | 69.47 | 68.54 | 69.01 | 151,794 | -0.28(-0.41%) |
May 08, 2013 | 69.29 | 69.86 | 68.79 | 69.29 | 142,231 | -0.12(-0.18%) |
May 07, 2013 | 69.37 | 70.01 | 68.87 | 69.41 | 112,187 | +0.71(+1.03%) |
May 06, 2013 | 68.15 | 68.98 | 68.10 | 68.71 | 187,435 | +0.71(+1.04%) |
May 03, 2013 | 66.82 | 68.20 | 66.35 | 68.00 | 85,503 | +1.64(+2.48%) |
May 02, 2013 | 65.95 | 66.54 | 65.27 | 66.35 | 54,383 | +0.92(+1.40%) |
May 01, 2013 | 66.51 | 66.59 | 65.31 | 65.44 | 196,402 | -1.53(-2.28%) |
Apr 30, 2013 | 67.28 | 67.28 | 66.46 | 66.97 | 110,465 | -0.20(-0.30%) |
Apr 29, 2013 | 66.67 | 67.44 | 66.54 | 67.17 | 53,800 | +0.89(+1.34%) |
Apr 26, 2013 | 66.70 | 66.68 | 65.64 | 66.28 | 115,084 | -0.41(-0.61%) |
Apr 25, 2013 | 66.47 | 67.86 | 66.20 | 66.68 | 228,193 | +0.55(+0.83%) |
Apr 24, 2013 | 65.06 | 66.46 | 65.06 | 66.14 | 57,348 | +1.25(+1.92%) |
Apr 23, 2013 | 64.25 | 64.94 | 64.05 | 64.89 | 106,827 | +0.78(+1.22%) |
Apr 22, 2013 | 63.65 | 64.38 | 62.78 | 64.11 | 67,262 | +0.75(+1.18%) |
Apr 19, 2013 | 64.25 | 64.25 | 62.94 | 63.36 | 101,112 | -0.28(-0.45%) |
Apr 18, 2013 | 63.30 | 64.07 | 62.48 | 63.64 | 116,186 | +0.45(+0.72%) |
Apr 17, 2013 | 64.26 | 64.31 | 62.55 | 63.19 | 135,066 | -1.56(-2.41%) |
Apr 16, 2013 | 64.50 | 64.79 | 63.54 | 64.75 | 207,170 | +1.28(+2.01%) |
Apr 15, 2013 | 65.84 | 65.84 | 63.47 | 63.47 | 634,580 | -3.43(-5.13%) |
Apr 12, 2013 | 67.71 | 67.71 | 66.43 | 66.90 | 350,880 | -1.40(-2.05%) |
Apr 11, 2013 | 68.68 | 68.95 | 68.17 | 68.30 | 153,975 | -0.03(-0.04%) |
Apr 10, 2013 | 68.54 | 68.68 | 68.22 | 68.33 | 239,240 | -0.05(-0.07%) |
Apr 09, 2013 | 67.73 | 68.66 | 67.27 | 68.37 | 69,157 | +0.76(+1.12%) |
Apr 08, 2013 | 67.17 | 67.62 | 66.73 | 67.62 | 71,299 | +0.90(+1.34%) |
Apr 05, 2013 | 65.16 | 66.76 | 64.94 | 66.72 | 87,915 | +0.59(+0.89%) |
Apr 04, 2013 | 66.01 | 66.41 | 65.57 | 66.14 | 116,995 | +0.02(+0.03%) |
Apr 03, 2013 | 67.98 | 67.99 | 65.77 | 66.12 | 161,018 | -1.77(-2.60%) |
Apr 02, 2013 | 69.05 | 69.05 | 67.71 | 67.88 | 88,064 | -0.93(-1.35%) |
Apr 01, 2013 | 69.51 | 69.51 | 68.22 | 68.81 | 105,572 | -0.44(-0.64%) |
Mar 28, 2013 | 69.40 | 69.56 | 69.08 | 69.25 | 111,374 | -0.05(-0.07%) |
Mar 27, 2013 | 68.89 | 69.37 | 68.64 | 69.30 | 68,673 | +0.04(+0.05%) |
Mar 26, 2013 | 68.73 | 69.29 | 68.45 | 69.26 | 114,381 | +0.89(+1.30%) |
Mar 25, 2013 | 68.83 | 69.40 | 68.15 | 68.37 | 114,044 | -0.21(-0.31%) |
Mar 22, 2013 | 68.51 | 68.90 | 68.39 | 68.59 | 82,801 | +0.48(+0.70%) |
Mar 21, 2013 | 68.55 | 68.98 | 68.11 | 68.11 | 163,336 | -0.85(-1.23%) |
Mar 20, 2013 | 69.09 | 69.20 | 68.46 | 68.96 | 131,956 | +0.63(+0.92%) |
Mar 19, 2013 | 69.39 | 69.45 | 67.75 | 68.33 | 126,842 | -1.00(-1.44%) |
Mar 18, 2013 | 68.74 | 69.83 | 68.52 | 69.32 | 204,585 | -0.24(-0.34%) |
Mar 15, 2013 | 69.78 | 70.14 | 69.36 | 69.56 | 86,583 | -0.11(-0.16%) |
Mar 14, 2013 | 68.58 | 69.81 | 68.58 | 69.67 | 115,526 | +1.22(+1.78%) |
Mar 13, 2013 | 68.76 | 68.94 | 68.41 | 68.46 | 62,776 | -0.48(-0.70%) |
Mar 12, 2013 | 68.65 | 69.14 | 68.50 | 68.94 | 55,471 | +0.39(+0.56%) |
Mar 11, 2013 | 68.24 | 68.72 | 68.12 | 68.55 | 133,337 | -0.06(-0.08%) |
Mar 08, 2013 | 68.71 | 68.82 | 68.25 | 68.61 | 185,172 | +0.33(+0.48%) |
Mar 07, 2013 | 67.52 | 68.36 | 67.20 | 68.28 | 99,124 | +0.86(+1.27%) |
Mar 06, 2013 | 67.51 | 67.67 | 67.15 | 67.42 | 179,458 | +0.22(+0.32%) |
Mar 05, 2013 | 67.16 | 67.40 | 66.92 | 67.20 | 182,761 | +0.51(+0.76%) |
Mar 04, 2013 | 66.34 | 66.71 | 65.86 | 66.69 | 700,813 | +0.21(+0.31%) |
Mar 01, 2013 | 65.98 | 66.57 | 65.51 | 66.49 | 337,686 | +0.06(+0.09%) |
Feb 28, 2013 | 66.37 | 66.91 | 66.28 | 66.43 | 64,045 | +0.05(+0.07%) |
Feb 27, 2013 | 65.53 | 66.59 | 65.53 | 66.38 | 60,305 | +1.20(+1.84%) |
Feb 26, 2013 | 64.97 | 65.28 | 64.01 | 65.19 | 116,201 | -1.59(-2.39%) |
Feb 22, 2013 | 66.17 | 66.78 | 65.84 | 66.78 | 274,263 | +1.08(+1.65%) |
Feb 21, 2013 | 65.98 | 66.04 | 64.91 | 65.70 | 84,810 | -0.39(-0.59%) |
Feb 20, 2013 | 68.28 | 68.37 | 66.00 | 66.09 | 142,106 | -2.21(-3.23%) |
Feb 19, 2013 | 67.52 | 68.33 | 67.52 | 68.30 | 222,793 | +1.04(+1.54%) |
Feb 15, 2013 | 68.55 | 68.55 | 66.98 | 67.26 | 530,963 | -1.23(-1.79%) |
Feb 14, 2013 | 68.42 | 68.92 | 68.22 | 68.49 | 159,167 | -0.03(-0.04%) |
Feb 13, 2013 | 68.33 | 68.51 | 68.14 | 68.51 | 81,589 | +0.31(+0.46%) |
Feb 12, 2013 | 68.46 | 68.46 | 67.91 | 68.20 | 309,185 | -0.09(-0.14%) |
Feb 11, 2013 | 68.91 | 68.91 | 68.21 | 68.30 | 125,974 | -0.55(-0.79%) |
Feb 08, 2013 | 68.09 | 68.84 | 68.09 | 68.84 | 127,225 | +0.90(+1.32%) |
Feb 07, 2013 | 67.97 | 68.10 | 67.35 | 67.95 | 151,123 | +0.08(+0.11%) |
Feb 06, 2013 | 67.16 | 67.87 | 67.07 | 67.87 | 131,317 | +1.45(+2.18%) |
Feb 04, 2013 | 66.53 | 66.70 | 66.34 | 66.42 | 130,361 | -0.57(-0.86%) |
Feb 01, 2013 | 66.61 | 67.06 | 66.25 | 67.00 | 170,754 | +0.90(+1.35%) |
Jan 31, 2013 | 65.87 | 66.41 | 65.37 | 66.10 | 128,619 | +0.22(+0.33%) |
Jan 30, 2013 | 66.30 | 66.91 | 65.78 | 65.88 | 153,950 | +0.15(+0.23%) |
Jan 29, 2013 | 64.29 | 65.85 | 64.29 | 65.73 | 187,427 | +1.70(+2.65%) |
Jan 28, 2013 | 64.53 | 64.53 | 63.58 | 64.04 | 98,247 | -0.44(-0.69%) |
Jan 25, 2013 | 64.08 | 64.55 | 63.93 | 64.48 | 104,517 | +0.59(+0.93%) |
Jan 24, 2013 | 63.62 | 64.38 | 63.62 | 63.89 | 91,090 | +0.41(+0.64%) |
Jan 23, 2013 | 63.86 | 63.86 | 63.21 | 63.48 | 101,443 | -0.30(-0.47%) |
Jan 22, 2013 | 62.99 | 63.89 | 62.73 | 63.78 | 66,586 | +0.73(+1.15%) |
Jan 18, 2013 | 62.93 | 63.08 | 62.41 | 63.06 | 56,840 | +0.16(+0.25%) |
Jan 17, 2013 | 62.77 | 63.20 | 62.68 | 62.90 | 83,483 | +0.41(+0.66%) |
Jan 16, 2013 | 62.09 | 62.53 | 61.90 | 62.48 | 124,691 | +0.24(+0.38%) |
Jan 15, 2013 | 61.50 | 62.26 | 61.50 | 62.25 | 50,522 | +0.48(+0.78%) |
Jan 14, 2013 | 61.73 | 61.81 | 61.52 | 61.77 | 32,220 | +0.08(+0.12%) |
Jan 11, 2013 | 61.74 | 61.80 | 61.32 | 61.69 | 62,115 | -0.03(-0.05%) |
Jan 10, 2013 | 61.60 | 61.78 | 61.29 | 61.72 | 94,721 | +0.56(+0.91%) |
Jan 09, 2013 | 61.45 | 61.65 | 60.95 | 61.16 | 105,106 | -0.26(-0.43%) |
Jan 08, 2013 | 61.28 | 61.50 | 61.01 | 61.43 | 55,127 | +0.07(+0.11%) |
Jan 07, 2013 | 61.64 | 61.64 | 61.13 | 61.36 | 186,764 | -0.63(-1.02%) |
Jan 04, 2013 | 61.19 | 62.07 | 61.19 | 61.99 | 49,685 | +0.93(+1.53%) |
Jan 03, 2013 | 60.21 | 61.78 | 60.21 | 61.06 | 73,266 | +0.00(+0.00%) |
Jan 02, 2013 | 60.43 | 61.09 | 60.18 | 61.06 | 84,188 | +1.18(+1.97%) |
Dec 31, 2012 | 58.29 | 59.97 | 58.17 | 59.88 | 106,983 | +1.45(+2.48%) |
Dec 28, 2012 | 59.22 | 59.22 | 58.40 | 58.43 | 62,079 | -1.03(-1.73%) |
Dec 27, 2012 | 59.66 | 59.67 | 58.70 | 59.46 | 170,056 | -0.15(-0.25%) |
Dec 26, 2012 | 60.36 | 60.36 | 59.58 | 59.61 | 28,767 | -0.39(-0.64%) |
Dec 24, 2012 | 60.47 | 60.47 | 59.93 | 59.99 | 47,736 | -0.59(-0.98%) |
Dec 21, 2012 | 59.84 | 60.72 | 59.84 | 60.59 | 194,785 | -0.37(-0.60%) |
Dec 20, 2012 | 60.41 | 60.97 | 60.41 | 60.96 | 77,171 | +0.57(+0.95%) |
Dec 19, 2012 | 60.95 | 60.98 | 60.38 | 60.38 | 72,830 | -0.58(-0.95%) |
Dec 18, 2012 | 59.90 | 61.14 | 59.81 | 60.96 | 86,380 | +1.20(+2.01%) |
Dec 17, 2012 | 59.40 | 59.75 | 59.32 | 59.75 | 65,837 | +0.52(+0.87%) |
Dec 14, 2012 | 58.77 | 59.30 | 58.77 | 59.24 | 36,750 | +0.30(+0.51%) |
Dec 13, 2012 | 59.74 | 59.74 | 58.65 | 58.94 | 73,246 | -0.82(-1.37%) |
Dec 12, 2012 | 59.69 | 60.29 | 59.50 | 59.75 | 52,691 | +0.33(+0.55%) |
Dec 11, 2012 | 59.56 | 59.72 | 59.27 | 59.43 | 55,616 | +0.23(+0.40%) |
Dec 10, 2012 | 59.25 | 59.33 | 59.06 | 59.19 | 83,787 | -0.09(-0.16%) |
Dec 07, 2012 | 59.10 | 59.33 | 58.81 | 59.28 | 64,383 | +0.47(+0.80%) |
Dec 06, 2012 | 58.56 | 58.81 | 58.27 | 58.81 | 54,137 | +0.15(+0.26%) |
Dec 05, 2012 | 58.24 | 59.00 | 58.17 | 58.66 | 168,157 | +0.90(+1.56%) |
Dec 04, 2012 | 57.82 | 58.30 | 57.67 | 57.76 | 71,753 | -0.52(-0.89%) |
Nov 30, 2012 | 58.57 | 58.80 | 58.12 | 58.28 | 193,756 | -0.27(-0.47%) |
Nov 29, 2012 | 58.74 | 59.07 | 58.33 | 58.55 | 123,622 | +0.13(+0.23%) |
Nov 28, 2012 | 57.53 | 58.42 | 57.16 | 58.42 | 78,109 | +0.46(+0.80%) |
Nov 27, 2012 | 58.10 | 58.26 | 57.78 | 57.96 | 41,816 | -0.24(-0.40%) |
Nov 26, 2012 | 58.44 | 58.63 | 57.83 | 58.19 | 26,957 | -0.84(-1.42%) |
Nov 23, 2012 | 58.45 | 59.03 | 58.40 | 59.03 | 26,460 | +0.82(+1.41%) |
Nov 21, 2012 | 58.04 | 58.28 | 57.72 | 58.21 | 49,195 | +0.41(+0.72%) |
Nov 20, 2012 | 57.72 | 58.10 | 57.39 | 57.80 | 103,163 | -0.16(-0.28%) |
Nov 19, 2012 | 57.36 | 57.96 | 57.21 | 57.96 | 70,280 | +1.61(+2.85%) |
Nov 16, 2012 | 56.27 | 56.46 | 55.42 | 56.35 | 147,087 | +0.22(+0.39%) |
Nov 15, 2012 | 56.15 | 56.75 | 55.77 | 56.13 | 56,466 | +0.01(+0.02%) |
Nov 14, 2012 | 57.14 | 57.16 | 56.06 | 56.12 | 50,860 | -0.70(-1.22%) |
Nov 13, 2012 | 56.54 | 57.69 | 56.28 | 56.82 | 61,753 | -0.25(-0.44%) |
Nov 12, 2012 | 57.29 | 57.35 | 56.88 | 57.07 | 41,802 | -0.05(-0.08%) |
Nov 09, 2012 | 56.87 | 57.83 | 56.60 | 57.12 | 72,773 | -0.04(-0.07%) |
Nov 08, 2012 | 58.11 | 58.70 | 57.16 | 57.16 | 92,964 | -1.07(-1.84%) |
Nov 07, 2012 | 59.02 | 59.02 | 57.79 | 58.23 | 118,838 | -1.70(-2.84%) |
Nov 06, 2012 | 58.99 | 60.05 | 58.47 | 59.93 | 325,580 | +1.47(+2.51%) |
Nov 05, 2012 | 57.87 | 58.56 | 57.87 | 58.47 | 51,656 | +0.44(+0.76%) |
Nov 02, 2012 | 59.13 | 59.21 | 56.90 | 58.02 | 126,289 | -0.75(-1.28%) |
Nov 01, 2012 | 58.23 | 59.09 | 58.19 | 58.78 | 51,116 | +0.30(+0.51%) |
Oct 31, 2012 | 58.73 | 58.80 | 58.17 | 58.48 | 99,231 | -0.02(-0.03%) |
Oct 26, 2012 | 58.06 | 58.49 | 58.49 | 58.49 | 217,702 | +0.31(+0.53%) |
Oct 25, 2012 | 58.44 | 58.44 | 57.23 | 58.18 | 77,950 | +0.61(+1.06%) |
Oct 24, 2012 | 58.47 | 58.75 | 57.45 | 57.57 | 197,354 | -0.59(-1.02%) |
Oct 23, 2012 | 58.48 | 58.64 | 57.54 | 58.17 | 112,054 | -2.07(-3.43%) |
Oct 19, 2012 | 61.08 | 61.44 | 59.90 | 60.23 | 122,330 | -0.98(-1.60%) |
Oct 18, 2012 | 61.01 | 61.39 | 60.81 | 61.21 | 50,011 | -0.10(-0.17%) |
Oct 17, 2012 | 60.54 | 61.40 | 60.54 | 61.32 | 66,565 | +0.79(+1.30%) |
Oct 16, 2012 | 59.69 | 60.53 | 59.69 | 60.53 | 53,556 | +1.20(+2.03%) |
Oct 15, 2012 | 59.08 | 59.36 | 58.41 | 59.32 | 62,058 | +0.04(+0.06%) |
Oct 12, 2012 | 59.64 | 59.84 | 58.72 | 59.28 | 51,441 | -0.45(-0.75%) |
Oct 11, 2012 | 59.72 | 60.40 | 59.72 | 59.74 | 154,344 | +0.60(+1.02%) |
Oct 10, 2012 | 60.14 | 60.34 | 59.06 | 59.13 | 159,762 | -1.12(-1.86%) |
Oct 09, 2012 | 60.09 | 60.67 | 59.93 | 60.25 | 73,292 | +0.41(+0.69%) |
Oct 08, 2012 | 59.53 | 59.91 | 59.34 | 59.84 | 35,693 | +0.12(+0.20%) |
Oct 05, 2012 | 60.50 | 60.69 | 59.60 | 59.72 | 193,051 | -0.56(-0.94%) |
Oct 04, 2012 | 59.94 | 60.33 | 59.65 | 60.28 | 222,887 | +0.80(+1.34%) |
Oct 03, 2012 | 60.55 | 60.55 | 59.19 | 59.48 | 197,611 | -1.17(-1.92%) |
Oct 02, 2012 | 60.95 | 60.95 | 60.37 | 60.65 | 78,746 | -0.02(-0.03%) |