Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.98 | 62.35 | 61.85 | 62.09 | 1,312,085 | -0.42(-0.68%) |
Sep 27, 2013 | 62.50 | 62.59 | 62.35 | 62.51 | 724,469 | -0.28(-0.45%) |
Sep 26, 2013 | 62.71 | 63.02 | 62.58 | 62.79 | 577,147 | +0.20(+0.32%) |
Sep 25, 2013 | 62.89 | 62.92 | 62.55 | 62.60 | 799,275 | -0.23(-0.37%) |
Sep 24, 2013 | 63.01 | 63.20 | 62.76 | 62.83 | 939,011 | -0.26(-0.41%) |
Sep 23, 2013 | 63.27 | 63.34 | 62.89 | 63.08 | 1,349,616 | -0.25(-0.39%) |
Sep 20, 2013 | 63.91 | 63.91 | 63.29 | 63.33 | 386,764 | -0.44(-0.69%) |
Sep 19, 2013 | 64.07 | 64.08 | 63.71 | 63.77 | 3,067,278 | -0.11(-0.17%) |
Sep 18, 2013 | 63.09 | 64.05 | 63.00 | 63.88 | 905,001 | +0.75(+1.19%) |
Sep 17, 2013 | 62.88 | 63.18 | 62.88 | 63.13 | 1,692,468 | +0.27(+0.43%) |
Sep 16, 2013 | 63.17 | 63.17 | 62.75 | 62.85 | 1,800,614 | +0.28(+0.45%) |
Sep 13, 2013 | 62.47 | 62.63 | 62.38 | 62.57 | 310,172 | +0.16(+0.25%) |
Sep 12, 2013 | 62.55 | 62.61 | 62.34 | 62.42 | 305,425 | -0.12(-0.20%) |
Sep 11, 2013 | 62.23 | 62.54 | 62.18 | 62.54 | 895,625 | +0.16(+0.25%) |
Sep 10, 2013 | 62.31 | 62.38 | 62.14 | 62.38 | 648,933 | +0.51(+0.83%) |
Sep 09, 2013 | 61.52 | 61.93 | 61.52 | 61.87 | 746,527 | +0.55(+0.90%) |
Sep 06, 2013 | 61.52 | 61.67 | 60.77 | 61.32 | 2,169,189 | -0.01(-0.01%) |
Sep 05, 2013 | 61.39 | 61.48 | 61.29 | 61.33 | 496,350 | +0.07(+0.11%) |
Sep 04, 2013 | 60.83 | 61.38 | 60.76 | 61.26 | 544,489 | +0.50(+0.83%) |
Sep 03, 2013 | 61.06 | 61.19 | 60.57 | 60.76 | 4,590,932 | +0.21(+0.34%) |
Aug 30, 2013 | 60.84 | 60.84 | 60.40 | 60.55 | 1,338,321 | -0.18(-0.30%) |
Aug 29, 2013 | 60.60 | 61.12 | 60.57 | 60.73 | 505,936 | +0.03(+0.05%) |
Aug 28, 2013 | 60.45 | 60.91 | 60.40 | 60.70 | 1,807,207 | +0.24(+0.40%) |
Aug 27, 2013 | 60.78 | 61.10 | 60.39 | 60.46 | 1,893,506 | -0.94(-1.53%) |
Aug 26, 2013 | 61.67 | 61.88 | 61.37 | 61.40 | 845,200 | -0.22(-0.36%) |
Aug 23, 2013 | 61.65 | 61.71 | 61.34 | 61.62 | 2,452,363 | +0.27(+0.44%) |
Aug 22, 2013 | 61.06 | 61.47 | 61.06 | 61.35 | 1,277,366 | +0.41(+0.68%) |
Aug 21, 2013 | 61.18 | 61.47 | 60.81 | 60.94 | 1,710,385 | -0.35(-0.58%) |
Aug 20, 2013 | 61.23 | 61.54 | 61.16 | 61.29 | 345,155 | +0.11(+0.18%) |
Aug 19, 2013 | 61.43 | 61.65 | 61.17 | 61.19 | 705,517 | -0.31(-0.51%) |
Aug 16, 2013 | 61.54 | 61.79 | 61.40 | 61.50 | 1,093,733 | -0.15(-0.24%) |
Aug 15, 2013 | 61.96 | 62.01 | 61.56 | 61.65 | 4,136,621 | -0.87(-1.40%) |
Aug 14, 2013 | 62.80 | 62.91 | 62.48 | 62.52 | 631,998 | -0.30(-0.47%) |
Aug 13, 2013 | 62.71 | 62.92 | 62.37 | 62.82 | 724,487 | +0.21(+0.34%) |
Aug 12, 2013 | 62.32 | 62.65 | 62.28 | 62.61 | 687,561 | -0.01(-0.01%) |
Aug 09, 2013 | 62.80 | 62.94 | 62.40 | 62.61 | 747,198 | -0.32(-0.51%) |
Aug 08, 2013 | 63.03 | 63.03 | 62.56 | 62.94 | 1,244,965 | +0.22(+0.36%) |
Aug 07, 2013 | 62.59 | 62.79 | 62.44 | 62.71 | 4,054,100 | -0.13(-0.21%) |
Aug 06, 2013 | 63.04 | 63.08 | 62.70 | 62.84 | 394,084 | -0.35(-0.55%) |
Aug 05, 2013 | 63.18 | 63.28 | 63.08 | 63.19 | 360,560 | -0.09(-0.14%) |
Aug 02, 2013 | 63.01 | 63.30 | 62.93 | 63.28 | 1,027,581 | +0.16(+0.25%) |
Aug 01, 2013 | 62.99 | 63.18 | 62.94 | 63.13 | 903,585 | +0.64(+1.02%) |
Jul 31, 2013 | 62.65 | 62.94 | 62.42 | 62.49 | 793,726 | -0.06(-0.09%) |
Jul 30, 2013 | 62.80 | 62.84 | 62.42 | 62.55 | 653,121 | -0.02(-0.04%) |
Jul 29, 2013 | 62.58 | 62.70 | 62.42 | 62.57 | 2,224,148 | -0.16(-0.25%) |
Jul 26, 2013 | 62.43 | 62.76 | 62.15 | 62.73 | 618,646 | +0.07(+0.11%) |
Jul 25, 2013 | 62.45 | 62.69 | 62.28 | 62.66 | 826,056 | +0.07(+0.11%) |
Jul 24, 2013 | 63.06 | 63.06 | 62.48 | 62.60 | 405,523 | -0.13(-0.21%) |
Jul 23, 2013 | 62.90 | 62.90 | 62.67 | 62.73 | 753,973 | -0.04(-0.07%) |
Jul 22, 2013 | 62.63 | 62.84 | 62.58 | 62.77 | 842,110 | +0.20(+0.32%) |
Jul 19, 2013 | 62.40 | 62.62 | 62.34 | 62.57 | 704,544 | +0.01(+0.01%) |
Jul 18, 2013 | 62.40 | 62.75 | 62.34 | 62.56 | 2,615,230 | +0.26(+0.41%) |
Jul 17, 2013 | 62.37 | 62.48 | 62.23 | 62.31 | 1,082,360 | +0.17(+0.28%) |
Jul 16, 2013 | 62.33 | 62.37 | 62.00 | 62.14 | 624,318 | -0.17(-0.28%) |
Jul 15, 2013 | 62.23 | 62.39 | 62.14 | 62.31 | 331,779 | +0.16(+0.25%) |
Jul 12, 2013 | 62.07 | 62.20 | 61.94 | 62.15 | 236,852 | +0.07(+0.12%) |
Jul 11, 2013 | 61.99 | 62.16 | 61.75 | 62.08 | 743,582 | +0.78(+1.28%) |
Jul 10, 2013 | 61.24 | 61.52 | 61.13 | 61.29 | 1,480,884 | -0.03(-0.05%) |
Jul 09, 2013 | 61.20 | 61.40 | 60.87 | 61.33 | 856,614 | +0.45(+0.75%) |
Jul 08, 2013 | 60.85 | 61.03 | 60.74 | 60.87 | 401,101 | +0.32(+0.53%) |
Jul 05, 2013 | 60.33 | 60.55 | 59.93 | 60.55 | 431,183 | +0.67(+1.12%) |
Jul 03, 2013 | 59.58 | 60.06 | 59.52 | 59.88 | 231,913 | +0.10(+0.17%) |
Jul 02, 2013 | 59.79 | 60.23 | 59.56 | 59.78 | 759,253 | -0.01(-0.01%) |
Jul 01, 2013 | 59.87 | 60.27 | 59.71 | 59.79 | 506,607 | +0.42(+0.71%) |
Jun 28, 2013 | 59.62 | 59.87 | 59.32 | 59.37 | 1,019,023 | -0.45(-0.76%) |
Jun 27, 2013 | 59.86 | 60.13 | 59.80 | 59.82 | 555,780 | +0.30(+0.50%) |
Jun 26, 2013 | 59.49 | 59.67 | 59.22 | 59.53 | 857,309 | +0.55(+0.93%) |
Jun 25, 2013 | 59.06 | 59.20 | 58.63 | 58.98 | 982,072 | +0.50(+0.86%) |
Jun 24, 2013 | 58.62 | 58.99 | 58.05 | 58.48 | 1,327,092 | -0.80(-1.34%) |
Jun 21, 2013 | 59.48 | 59.52 | 58.71 | 59.27 | 1,003,902 | +0.19(+0.32%) |
Jun 20, 2013 | 60.00 | 60.10 | 58.92 | 59.09 | 1,411,611 | -1.46(-2.41%) |
Jun 19, 2013 | 61.24 | 61.38 | 60.51 | 60.55 | 904,911 | -0.79(-1.28%) |
Jun 18, 2013 | 60.92 | 61.41 | 60.92 | 61.33 | 892,385 | +0.48(+0.80%) |
Jun 17, 2013 | 60.78 | 61.17 | 60.54 | 60.85 | 847,647 | +0.47(+0.77%) |
Jun 14, 2013 | 60.79 | 60.96 | 60.34 | 60.38 | 518,830 | -0.47(-0.77%) |
Jun 13, 2013 | 59.93 | 60.95 | 59.84 | 60.85 | 1,011,546 | +0.83(+1.38%) |
Jun 12, 2013 | 60.92 | 60.98 | 59.96 | 60.02 | 605,323 | -0.49(-0.81%) |
Jun 11, 2013 | 60.49 | 61.02 | 60.39 | 60.51 | 595,127 | -0.59(-0.97%) |
Jun 10, 2013 | 61.31 | 61.31 | 60.98 | 61.10 | 533,456 | +0.05(+0.08%) |
Jun 07, 2013 | 60.78 | 61.13 | 60.50 | 61.05 | 528,486 | +0.75(+1.24%) |
Jun 06, 2013 | 59.83 | 60.32 | 59.43 | 60.31 | 472,892 | +0.44(+0.74%) |
Jun 05, 2013 | 60.51 | 60.66 | 59.85 | 59.86 | 629,345 | -0.84(-1.38%) |
Jun 04, 2013 | 60.98 | 61.28 | 60.41 | 60.70 | 1,068,441 | -0.29(-0.47%) |
Jun 03, 2013 | 60.68 | 61.00 | 60.33 | 60.99 | 1,057,309 | +0.52(+0.85%) |
May 31, 2013 | 61.26 | 61.55 | 60.43 | 60.47 | 1,002,878 | -0.92(-1.50%) |
May 30, 2013 | 61.28 | 61.69 | 61.19 | 61.39 | 715,756 | +0.17(+0.28%) |
May 29, 2013 | 61.22 | 61.40 | 60.88 | 61.22 | 1,037,670 | -0.36(-0.59%) |
May 28, 2013 | 61.88 | 62.09 | 61.41 | 61.58 | 555,992 | +0.38(+0.62%) |
May 24, 2013 | 60.80 | 61.22 | 60.74 | 61.20 | 787,110 | +0.01(+0.01%) |
May 23, 2013 | 60.64 | 61.37 | 60.64 | 61.19 | 843,323 | -0.13(-0.21%) |
May 22, 2013 | 61.79 | 62.44 | 61.12 | 61.33 | 1,982,556 | -0.39(-0.64%) |
May 21, 2013 | 61.68 | 61.92 | 61.46 | 61.72 | 907,468 | +0.12(+0.20%) |
May 20, 2013 | 61.49 | 61.81 | 61.46 | 61.60 | 1,030,042 | +0.02(+0.03%) |
May 17, 2013 | 61.27 | 61.62 | 61.16 | 61.58 | 691,831 | +0.54(+0.89%) |
May 16, 2013 | 61.13 | 61.40 | 60.96 | 61.04 | 1,244,240 | -0.21(-0.33%) |
May 15, 2013 | 60.86 | 61.37 | 60.82 | 61.24 | 825,364 | +0.86(+1.43%) |
May 13, 2013 | 60.21 | 60.46 | 60.12 | 60.38 | 484,978 | +0.08(+0.14%) |
May 10, 2013 | 60.18 | 60.33 | 60.00 | 60.30 | 596,443 | +0.15(+0.25%) |
May 09, 2013 | 60.32 | 60.48 | 60.01 | 60.15 | 854,509 | -0.19(-0.31%) |
May 08, 2013 | 59.99 | 60.36 | 59.94 | 60.34 | 603,601 | +0.27(+0.45%) |
May 07, 2013 | 59.91 | 60.07 | 59.73 | 60.07 | 645,352 | +0.26(+0.44%) |
May 06, 2013 | 59.73 | 59.89 | 59.67 | 59.81 | 619,104 | +0.16(+0.28%) |
May 03, 2013 | 59.68 | 59.80 | 59.13 | 59.64 | 971,355 | +0.52(+0.87%) |
May 02, 2013 | 58.77 | 59.18 | 58.70 | 59.13 | 1,182,466 | +0.49(+0.84%) |
May 01, 2013 | 58.93 | 59.01 | 58.54 | 58.63 | 1,172,875 | -0.41(-0.69%) |
Apr 30, 2013 | 58.93 | 59.13 | 58.71 | 59.04 | 1,968,487 | +0.07(+0.11%) |
Apr 29, 2013 | 58.78 | 59.11 | 58.64 | 58.98 | 657,427 | +0.39(+0.66%) |
Apr 26, 2013 | 58.47 | 58.71 | 58.56 | 58.59 | 664,701 | -0.01(-0.01%) |
Apr 25, 2013 | 58.55 | 58.86 | 58.48 | 58.60 | 983,415 | +0.17(+0.29%) |
Apr 24, 2013 | 58.45 | 58.59 | 58.33 | 58.43 | 835,281 | -0.07(-0.13%) |
Apr 23, 2013 | 58.17 | 58.57 | 57.88 | 58.50 | 1,694,816 | +0.58(+1.01%) |
Apr 22, 2013 | 57.72 | 58.01 | 57.39 | 57.92 | 792,438 | +0.33(+0.57%) |
Apr 19, 2013 | 57.16 | 57.64 | 57.17 | 57.59 | 1,251,086 | +0.43(+0.75%) |
Apr 18, 2013 | 57.65 | 57.65 | 56.95 | 57.16 | 1,431,859 | -0.36(-0.63%) |
Apr 17, 2013 | 57.96 | 57.96 | 57.03 | 57.53 | 1,533,144 | -0.84(-1.43%) |
Apr 16, 2013 | 58.03 | 58.41 | 57.87 | 58.36 | 1,569,491 | +0.80(+1.38%) |
Apr 15, 2013 | 58.46 | 58.58 | 57.57 | 57.57 | 1,974,033 | -1.23(-2.09%) |
Apr 12, 2013 | 58.67 | 58.85 | 58.47 | 58.80 | 1,181,137 | -0.09(-0.15%) |
Apr 11, 2013 | 58.69 | 59.06 | 58.63 | 58.89 | 815,332 | +0.14(+0.24%) |
Apr 10, 2013 | 58.23 | 58.83 | 58.17 | 58.75 | 1,595,782 | +0.72(+1.24%) |
Apr 09, 2013 | 57.93 | 58.22 | 57.75 | 58.03 | 806,156 | +0.24(+0.41%) |
Apr 08, 2013 | 57.40 | 57.79 | 57.31 | 57.79 | 640,092 | +0.30(+0.53%) |
Apr 05, 2013 | 57.03 | 57.52 | 56.98 | 57.48 | 1,275,310 | -0.25(-0.43%) |
Apr 04, 2013 | 57.62 | 57.87 | 57.48 | 57.73 | 1,828,255 | +0.20(+0.34%) |
Apr 03, 2013 | 58.07 | 58.13 | 57.40 | 57.53 | 1,956,055 | -0.50(-0.86%) |
Apr 02, 2013 | 57.85 | 58.15 | 57.83 | 58.03 | 950,690 | +0.38(+0.65%) |
Apr 01, 2013 | 57.80 | 57.94 | 57.53 | 57.66 | 811,230 | -0.14(-0.24%) |
Mar 28, 2013 | 57.72 | 57.90 | 57.62 | 57.80 | 1,028,697 | +0.07(+0.13%) |
Mar 27, 2013 | 57.44 | 57.76 | 57.36 | 57.72 | 925,215 | -0.08(-0.14%) |
Mar 26, 2013 | 57.58 | 57.81 | 57.53 | 57.81 | 1,311,933 | +0.46(+0.80%) |
Mar 25, 2013 | 57.72 | 57.81 | 57.12 | 57.35 | 1,254,688 | -0.20(-0.34%) |
Mar 22, 2013 | 57.25 | 57.54 | 57.23 | 57.54 | 791,787 | +0.51(+0.89%) |
Mar 21, 2013 | 57.14 | 57.38 | 56.96 | 57.03 | 1,863,882 | -0.47(-0.82%) |
Mar 20, 2013 | 57.57 | 57.64 | 57.42 | 57.51 | 1,697,164 | +0.29(+0.51%) |
Mar 19, 2013 | 57.49 | 57.54 | 56.85 | 57.21 | 2,511,336 | -0.08(-0.14%) |
Mar 18, 2013 | 57.03 | 57.56 | 57.00 | 57.30 | 1,324,761 | -0.30(-0.52%) |
Mar 15, 2013 | 57.60 | 57.67 | 57.40 | 57.60 | 979,189 | -0.10(-0.17%) |
Mar 14, 2013 | 57.51 | 57.70 | 57.49 | 57.70 | 989,094 | +0.33(+0.58%) |
Mar 13, 2013 | 57.34 | 57.45 | 57.17 | 57.36 | 795,484 | +0.03(+0.06%) |
Mar 12, 2013 | 57.46 | 57.52 | 57.16 | 57.33 | 863,413 | -0.14(-0.24%) |
Mar 11, 2013 | 57.29 | 57.52 | 57.17 | 57.47 | 612,653 | +0.20(+0.36%) |
Mar 08, 2013 | 57.34 | 57.38 | 57.00 | 57.26 | 944,121 | +0.16(+0.27%) |
Mar 07, 2013 | 57.02 | 57.17 | 56.96 | 57.11 | 1,076,872 | +0.14(+0.24%) |
Mar 06, 2013 | 57.09 | 57.10 | 56.81 | 56.97 | 1,556,106 | +0.08(+0.14%) |
Mar 05, 2013 | 56.69 | 57.03 | 56.64 | 56.89 | 1,103,671 | +0.51(+0.90%) |
Mar 04, 2013 | 55.95 | 56.38 | 55.87 | 56.38 | 1,418,496 | +0.24(+0.42%) |
Mar 01, 2013 | 55.70 | 56.19 | 55.52 | 56.14 | 2,268,465 | +0.17(+0.31%) |
Feb 28, 2013 | 56.13 | 56.40 | 55.92 | 55.97 | 1,498,931 | -0.16(-0.29%) |
Feb 27, 2013 | 55.40 | 56.26 | 55.34 | 56.14 | 1,761,552 | +0.67(+1.21%) |
Feb 26, 2013 | 55.38 | 55.54 | 55.03 | 55.47 | 1,691,075 | +0.38(+0.68%) |
Feb 25, 2013 | 56.36 | 56.49 | 55.09 | 55.09 | 1,814,023 | -1.00(-1.78%) |
Feb 22, 2013 | 55.87 | 56.09 | 55.68 | 56.09 | 1,054,967 | +0.47(+0.85%) |
Feb 21, 2013 | 55.74 | 55.79 | 55.44 | 55.61 | 1,511,872 | -0.26(-0.47%) |
Feb 20, 2013 | 56.46 | 56.50 | 55.87 | 55.87 | 1,405,292 | -0.62(-1.10%) |
Feb 19, 2013 | 56.14 | 56.51 | 56.14 | 56.50 | 902,783 | +0.42(+0.76%) |
Feb 15, 2013 | 56.23 | 56.25 | 55.85 | 56.07 | 687,073 | -0.05(-0.09%) |
Feb 14, 2013 | 55.92 | 56.21 | 55.84 | 56.12 | 749,495 | +0.09(+0.16%) |
Feb 13, 2013 | 56.15 | 56.22 | 55.88 | 56.03 | 908,163 | +0.04(+0.07%) |
Feb 12, 2013 | 55.92 | 56.11 | 55.84 | 55.99 | 632,845 | +0.06(+0.10%) |
Feb 11, 2013 | 55.93 | 55.97 | 55.80 | 55.93 | 820,453 | +0.00(+0.00%) |
Feb 08, 2013 | 55.76 | 56.00 | 55.76 | 55.93 | 918,105 | +0.29(+0.51%) |
Feb 07, 2013 | 55.74 | 55.79 | 55.27 | 55.65 | 1,141,459 | -0.11(-0.19%) |
Feb 06, 2013 | 55.52 | 55.79 | 55.50 | 55.75 | 929,963 | +0.62(+1.13%) |
Feb 04, 2013 | 55.44 | 55.48 | 55.10 | 55.13 | 1,088,162 | -0.67(-1.20%) |
Feb 01, 2013 | 55.56 | 55.83 | 55.43 | 55.80 | 949,139 | +0.56(+1.01%) |
Jan 31, 2013 | 55.33 | 55.52 | 55.21 | 55.25 | 990,490 | -0.11(-0.21%) |
Jan 30, 2013 | 55.56 | 55.68 | 55.34 | 55.36 | 1,090,863 | -0.23(-0.41%) |
Jan 29, 2013 | 55.25 | 55.68 | 55.24 | 55.59 | 997,925 | +0.29(+0.53%) |
Jan 28, 2013 | 55.40 | 55.43 | 55.18 | 55.30 | 839,548 | -0.10(-0.18%) |
Jan 25, 2013 | 55.33 | 55.42 | 55.16 | 55.39 | 1,239,296 | +0.26(+0.47%) |
Jan 24, 2013 | 55.05 | 55.45 | 55.02 | 55.13 | 3,076,339 | -0.11(-0.21%) |
Jan 23, 2013 | 55.12 | 55.33 | 55.09 | 55.25 | 1,054,089 | +0.16(+0.30%) |
Jan 22, 2013 | 54.84 | 55.09 | 54.69 | 55.08 | 952,060 | +0.20(+0.37%) |
Jan 18, 2013 | 54.71 | 54.91 | 54.53 | 54.88 | 1,322,940 | +0.16(+0.28%) |
Jan 17, 2013 | 54.72 | 54.92 | 54.58 | 54.72 | 2,758,492 | +0.22(+0.40%) |
Jan 16, 2013 | 54.36 | 54.61 | 54.34 | 54.50 | 1,812,301 | +0.04(+0.07%) |
Jan 15, 2013 | 54.21 | 54.51 | 54.21 | 54.46 | 1,106,440 | -0.07(-0.12%) |
Jan 14, 2013 | 54.51 | 54.57 | 54.34 | 54.53 | 1,625,660 | -0.08(-0.15%) |
Jan 11, 2013 | 54.56 | 54.65 | 54.45 | 54.61 | 1,545,337 | +0.02(+0.03%) |
Jan 10, 2013 | 54.51 | 54.60 | 54.18 | 54.59 | 1,454,243 | +0.43(+0.80%) |
Jan 09, 2013 | 54.19 | 54.32 | 54.05 | 54.16 | 821,915 | +0.13(+0.24%) |
Jan 08, 2013 | 54.12 | 54.19 | 53.86 | 54.03 | 750,471 | -0.16(-0.29%) |
Jan 07, 2013 | 54.11 | 54.23 | 53.98 | 54.18 | 776,155 | -0.11(-0.21%) |
Jan 04, 2013 | 54.18 | 54.39 | 54.07 | 54.30 | 1,407,606 | +0.16(+0.30%) |
Jan 03, 2013 | 54.26 | 54.33 | 53.97 | 54.14 | 1,531,226 | -0.13(-0.24%) |
Jan 02, 2013 | 53.96 | 54.27 | 53.74 | 54.27 | 3,238,300 | +1.44(+2.72%) |
Dec 31, 2012 | 51.84 | 52.86 | 51.79 | 52.83 | 3,431,683 | +0.87(+1.67%) |
Dec 28, 2012 | 52.21 | 52.50 | 51.94 | 51.96 | 2,401,109 | -0.60(-1.15%) |
Dec 27, 2012 | 52.69 | 52.77 | 51.99 | 52.57 | 1,946,744 | -0.11(-0.20%) |
Dec 26, 2012 | 52.94 | 52.95 | 52.48 | 52.67 | 581,396 | -0.19(-0.36%) |
Dec 24, 2012 | 52.94 | 52.95 | 52.79 | 52.86 | 586,646 | -0.16(-0.31%) |
Dec 21, 2012 | 52.78 | 53.15 | 52.70 | 53.02 | 1,978,368 | -0.51(-0.96%) |
Dec 20, 2012 | 53.24 | 53.54 | 53.14 | 53.54 | 1,239,772 | +0.29(+0.55%) |
Dec 19, 2012 | 53.75 | 53.75 | 53.25 | 53.25 | 3,103,235 | -0.45(-0.84%) |
Dec 18, 2012 | 53.25 | 53.74 | 53.07 | 53.70 | 3,812,121 | +0.60(+1.13%) |
Dec 17, 2012 | 52.62 | 53.11 | 52.61 | 53.10 | 1,501,054 | +0.61(+1.16%) |
Dec 14, 2012 | 52.61 | 52.67 | 52.37 | 52.49 | 2,498,952 | -0.29(-0.55%) |
Dec 13, 2012 | 53.08 | 53.21 | 52.64 | 52.78 | 1,098,428 | -0.32(-0.61%) |
Dec 12, 2012 | 53.36 | 53.50 | 53.05 | 53.10 | 2,392,401 | +0.05(+0.09%) |
Dec 11, 2012 | 52.95 | 53.38 | 52.92 | 53.06 | 2,434,202 | +0.32(+0.62%) |
Dec 10, 2012 | 52.64 | 52.88 | 52.63 | 52.73 | 1,724,883 | +0.02(+0.03%) |
Dec 07, 2012 | 52.80 | 52.85 | 52.46 | 52.71 | 1,117,146 | +0.14(+0.26%) |
Dec 06, 2012 | 52.33 | 52.62 | 52.28 | 52.58 | 1,453,277 | +0.18(+0.34%) |
Dec 05, 2012 | 52.40 | 52.69 | 52.02 | 52.40 | 1,765,739 | +0.03(+0.06%) |
Dec 04, 2012 | 52.41 | 52.61 | 52.26 | 52.37 | 1,512,462 | -0.31(-0.59%) |
Nov 30, 2012 | 52.74 | 52.84 | 52.56 | 52.67 | 1,237,915 | -0.06(-0.12%) |
Nov 29, 2012 | 52.73 | 52.91 | 52.48 | 52.74 | 4,805,177 | +0.26(+0.49%) |
Nov 28, 2012 | 51.85 | 52.53 | 51.55 | 52.48 | 1,197,669 | +0.38(+0.73%) |
Nov 27, 2012 | 52.28 | 52.46 | 52.03 | 52.10 | 760,906 | -0.28(-0.54%) |
Nov 26, 2012 | 52.11 | 52.38 | 52.00 | 52.38 | 841,029 | -0.03(-0.06%) |
Nov 23, 2012 | 51.98 | 52.46 | 51.94 | 52.41 | 348,200 | +0.68(+1.32%) |
Nov 21, 2012 | 51.66 | 51.75 | 51.54 | 51.73 | 1,653,282 | +0.14(+0.27%) |
Nov 20, 2012 | 51.51 | 51.68 | 51.17 | 51.60 | 645,274 | +0.04(+0.08%) |
Nov 19, 2012 | 51.09 | 51.56 | 51.03 | 51.55 | 721,929 | +1.09(+2.17%) |
Nov 16, 2012 | 50.32 | 50.57 | 49.84 | 50.46 | 1,378,964 | +0.20(+0.40%) |
Nov 15, 2012 | 50.40 | 50.57 | 50.09 | 50.26 | 1,344,019 | -0.15(-0.31%) |
Nov 14, 2012 | 51.28 | 51.31 | 50.28 | 50.41 | 1,554,255 | -0.71(-1.38%) |
Nov 13, 2012 | 50.99 | 51.65 | 50.99 | 51.12 | 1,290,530 | -0.21(-0.41%) |
Nov 12, 2012 | 51.46 | 51.55 | 51.20 | 51.33 | 791,631 | +0.06(+0.11%) |
Nov 09, 2012 | 51.00 | 51.75 | 51.00 | 51.27 | 1,629,897 | +0.07(+0.14%) |
Nov 08, 2012 | 51.88 | 52.11 | 51.20 | 51.20 | 1,237,624 | -0.62(-1.19%) |
Nov 07, 2012 | 52.58 | 52.61 | 51.62 | 51.81 | 1,626,539 | -1.31(-2.46%) |
Nov 06, 2012 | 52.88 | 53.35 | 52.84 | 53.12 | 1,374,978 | +0.41(+0.77%) |
Nov 05, 2012 | 52.54 | 52.84 | 52.40 | 52.71 | 506,383 | +0.11(+0.22%) |
Nov 02, 2012 | 53.43 | 53.44 | 52.56 | 52.60 | 648,868 | -0.51(-0.96%) |
Nov 01, 2012 | 52.71 | 53.16 | 52.68 | 53.11 | 1,140,559 | +0.55(+1.05%) |
Oct 31, 2012 | 52.88 | 52.89 | 52.37 | 52.56 | 460,164 | -0.03(-0.06%) |
Oct 26, 2012 | 52.57 | 52.59 | 52.59 | 52.59 | 1,835,280 | -0.05(-0.09%) |
Oct 25, 2012 | 52.93 | 52.99 | 52.37 | 52.64 | 823,064 | +0.11(+0.22%) |
Oct 24, 2012 | 52.84 | 52.87 | 52.46 | 52.53 | 2,846,123 | -0.08(-0.15%) |
Oct 23, 2012 | 52.88 | 52.93 | 52.50 | 52.61 | 1,289,527 | -0.77(-1.44%) |
Oct 19, 2012 | 54.26 | 54.26 | 53.31 | 53.38 | 1,738,376 | -0.97(-1.79%) |
Oct 18, 2012 | 54.42 | 54.69 | 54.18 | 54.35 | 3,265,393 | -0.21(-0.39%) |
Oct 17, 2012 | 54.38 | 54.63 | 54.31 | 54.56 | 818,406 | +0.21(+0.39%) |
Oct 16, 2012 | 54.10 | 54.39 | 54.04 | 54.35 | 665,074 | +0.52(+0.96%) |
Oct 15, 2012 | 53.54 | 53.91 | 53.38 | 53.83 | 641,137 | +0.48(+0.90%) |
Oct 12, 2012 | 53.54 | 53.75 | 53.31 | 53.36 | 794,877 | -0.19(-0.35%) |
Oct 11, 2012 | 53.97 | 53.99 | 53.53 | 53.54 | 788,187 | -0.06(-0.11%) |
Oct 10, 2012 | 53.91 | 53.96 | 53.51 | 53.60 | 14,229,194 | -0.32(-0.60%) |
Oct 09, 2012 | 54.39 | 54.46 | 53.91 | 53.92 | 1,666,355 | -0.53(-0.97%) |
Oct 08, 2012 | 54.44 | 54.56 | 54.34 | 54.45 | 204,936 | -0.21(-0.39%) |
Oct 05, 2012 | 54.99 | 55.03 | 54.52 | 54.66 | 379,597 | -0.05(-0.09%) |
Oct 04, 2012 | 54.56 | 54.76 | 54.46 | 54.71 | 963,739 | +0.39(+0.72%) |
Oct 03, 2012 | 54.24 | 54.45 | 53.97 | 54.32 | 516,403 | +0.21(+0.39%) |
Oct 02, 2012 | 54.30 | 54.38 | 53.83 | 54.11 | 604,390 | +0.06(+0.12%) |