Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 72.98 | 73.89 | 72.98 | 73.68 | 0 | +0.19(+0.26%) |
Nov 27, 2013 | 73.00 | 73.72 | 72.25 | 73.49 | 0 | +0.29(+0.40%) |
Nov 26, 2013 | 72.29 | 73.88 | 71.00 | 73.20 | 0 | +0.61(+0.84%) |
Nov 25, 2013 | 72.71 | 73.28 | 72.01 | 72.59 | 0 | -0.40(-0.55%) |
Nov 22, 2013 | 70.64 | 73.68 | 70.64 | 72.99 | 0 | +2.09(+2.95%) |
Nov 21, 2013 | 71.41 | 71.83 | 69.74 | 70.90 | 49,437 | -0.70(-0.98%) |
Nov 20, 2013 | 71.81 | 71.97 | 70.42 | 71.60 | 0 | -0.45(-0.62%) |
Nov 19, 2013 | 71.13 | 72.98 | 71.13 | 72.05 | 0 | -0.53(-0.73%) |
Nov 18, 2013 | 73.00 | 75.15 | 71.17 | 72.58 | 0 | -0.42(-0.58%) |
Nov 15, 2013 | 73.00 | 73.90 | 72.75 | 73.00 | 0 | -0.30(-0.41%) |
Nov 14, 2013 | 72.81 | 73.30 | 72.81 | 73.30 | 0 | +0.42(+0.58%) |
Nov 12, 2013 | 69.81 | 73.59 | 69.81 | 72.88 | 44,197 | +2.52(+3.58%) |
Nov 11, 2013 | 69.12 | 70.36 | 68.68 | 70.36 | 0 | +0.76(+1.09%) |
Nov 08, 2013 | 73.80 | 73.80 | 68.88 | 69.60 | 0 | -0.30(-0.43%) |
Nov 07, 2013 | 73.34 | 74.96 | 69.90 | 69.90 | 61,870 | -8.11(-10.40%) |
Nov 06, 2013 | 78.20 | 80.00 | 77.23 | 78.01 | 48,271 | +1.96(+2.58%) |
Nov 05, 2013 | 76.21 | 76.94 | 76.05 | 76.05 | 0 | -0.95(-1.23%) |
Nov 04, 2013 | 77.29 | 78.59 | 76.02 | 77.00 | 0 | -0.87(-1.12%) |
Nov 01, 2013 | 77.23 | 78.00 | 75.69 | 77.87 | 0 | +1.27(+1.66%) |
Oct 31, 2013 | 75.58 | 77.26 | 72.80 | 76.60 | 0 | +0.50(+0.66%) |
Oct 30, 2013 | 75.52 | 76.69 | 74.94 | 76.10 | 0 | +0.62(+0.82%) |
Oct 29, 2013 | 76.93 | 76.93 | 74.09 | 75.48 | 0 | -0.53(-0.70%) |
Oct 28, 2013 | 75.00 | 76.76 | 74.95 | 76.01 | 0 | +1.30(+1.74%) |
Oct 25, 2013 | 75.16 | 76.35 | 73.00 | 74.71 | 0 | -0.54(-0.72%) |
Oct 24, 2013 | 75.50 | 75.60 | 75.06 | 75.25 | 0 | -0.75(-0.99%) |
Oct 23, 2013 | 77.03 | 77.03 | 75.47 | 76.00 | 0 | -1.59(-2.05%) |
Oct 22, 2013 | 78.00 | 78.16 | 76.84 | 77.59 | 0 | -0.45(-0.58%) |
Oct 21, 2013 | 76.39 | 79.56 | 76.39 | 78.04 | 0 | +1.44(+1.88%) |
Oct 18, 2013 | 76.74 | 78.40 | 76.11 | 76.60 | 66,861 | +0.01(+0.01%) |
Oct 17, 2013 | 75.50 | 77.38 | 75.02 | 76.59 | 0 | +0.69(+0.91%) |
Oct 16, 2013 | 74.31 | 76.60 | 73.96 | 75.90 | 0 | +1.97(+2.66%) |
Oct 15, 2013 | 73.13 | 74.61 | 73.13 | 73.93 | 0 | +0.72(+0.98%) |
Oct 14, 2013 | 73.30 | 73.88 | 72.55 | 73.21 | 0 | -0.85(-1.15%) |
Oct 11, 2013 | 73.85 | 74.83 | 72.90 | 74.06 | 0 | +0.52(+0.71%) |
Oct 10, 2013 | 72.97 | 73.56 | 72.59 | 73.54 | 0 | +1.19(+1.64%) |
Oct 09, 2013 | 73.39 | 73.45 | 71.59 | 72.35 | 0 | -1.15(-1.56%) |
Oct 08, 2013 | 73.30 | 74.48 | 73.25 | 73.50 | 0 | +0.08(+0.11%) |
Oct 07, 2013 | 73.24 | 73.56 | 72.12 | 73.42 | 0 | -0.08(-0.11%) |
Oct 04, 2013 | 73.57 | 74.78 | 72.00 | 73.50 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 74.46 | 74.46 | 73.42 | 73.50 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 71.94 | 76.22 | 71.94 | 73.50 | 0 | +1.11(+1.53%) |
Oct 01, 2013 | 72.00 | 72.84 | 72.00 | 72.39 | 0 | +1.27(+1.79%) |
Sep 27, 2013 | 70.58 | 71.58 | 70.52 | 71.12 | 0 | -0.13(-0.18%) |
Sep 26, 2013 | 71.30 | 71.30 | 70.75 | 71.25 | 0 | -0.09(-0.13%) |
Sep 25, 2013 | 71.40 | 71.40 | 70.43 | 71.34 | 0 | -0.13(-0.18%) |
Sep 24, 2013 | 71.69 | 71.85 | 71.06 | 71.47 | 0 | -0.11(-0.15%) |
Sep 23, 2013 | 71.80 | 71.80 | 70.76 | 71.58 | 0 | -0.23(-0.32%) |
Sep 20, 2013 | 71.61 | 72.00 | 70.95 | 71.81 | 0 | +0.06(+0.08%) |
Sep 19, 2013 | 70.39 | 71.90 | 70.28 | 71.75 | 0 | +1.05(+1.49%) |
Sep 18, 2013 | 69.13 | 70.70 | 68.54 | 70.70 | 0 | +1.88(+2.73%) |
Sep 17, 2013 | 68.15 | 69.31 | 68.06 | 68.82 | 0 | +0.21(+0.31%) |
Sep 16, 2013 | 68.50 | 69.29 | 67.01 | 68.61 | 0 | +2.08(+3.13%) |
Sep 13, 2013 | 66.46 | 66.61 | 66.00 | 66.53 | 0 | -0.03(-0.05%) |
Sep 12, 2013 | 66.60 | 67.00 | 66.31 | 66.56 | 0 | +0.06(+0.09%) |
Sep 11, 2013 | 66.03 | 66.79 | 65.63 | 66.50 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 66.81 | 66.81 | 65.89 | 66.49 | 0 | +0.39(+0.59%) |
Sep 09, 2013 | 66.19 | 66.39 | 65.69 | 66.10 | 0 | -0.01(-0.02%) |
Sep 06, 2013 | 65.92 | 66.25 | 65.64 | 66.11 | 0 | -0.38(-0.57%) |
Sep 05, 2013 | 66.27 | 66.59 | 65.59 | 66.49 | 0 | +0.92(+1.40%) |
Sep 04, 2013 | 66.63 | 66.63 | 63.95 | 65.57 | 0 | -1.13(-1.69%) |
Sep 03, 2013 | 63.86 | 66.90 | 63.50 | 66.70 | 0 | +3.65(+5.79%) |
Aug 30, 2013 | 64.37 | 65.00 | 63.00 | 63.05 | 0 | -1.06(-1.65%) |
Aug 29, 2013 | 64.87 | 65.33 | 63.03 | 64.11 | 0 | -0.18(-0.28%) |
Aug 28, 2013 | 62.97 | 65.88 | 62.97 | 64.29 | 0 | +1.11(+1.76%) |
Aug 27, 2013 | 62.04 | 64.50 | 62.04 | 63.18 | 0 | -1.53(-2.36%) |
Aug 26, 2013 | 66.26 | 66.26 | 64.21 | 64.71 | 37,755 | -1.21(-1.84%) |
Aug 23, 2013 | 65.58 | 66.00 | 63.56 | 65.92 | 0 | +0.10(+0.15%) |
Aug 22, 2013 | 67.40 | 67.40 | 64.41 | 65.82 | 0 | -1.41(-2.10%) |
Aug 21, 2013 | 66.98 | 68.04 | 66.98 | 67.23 | 0 | -0.77(-1.13%) |
Aug 20, 2013 | 68.00 | 68.19 | 67.02 | 68.00 | 0 | -0.01(-0.01%) |
Aug 19, 2013 | 67.19 | 68.33 | 66.60 | 68.01 | 0 | +0.71(+1.05%) |
Aug 16, 2013 | 66.57 | 67.30 | 66.57 | 67.30 | 0 | +0.39(+0.58%) |
Aug 15, 2013 | 68.00 | 68.00 | 65.09 | 66.91 | 54,758 | -1.50(-2.19%) |
Aug 14, 2013 | 67.07 | 69.04 | 67.07 | 68.41 | 0 | +0.73(+1.08%) |
Aug 13, 2013 | 66.96 | 69.01 | 66.96 | 67.68 | 60,292 | +0.58(+0.86%) |
Aug 12, 2013 | 67.73 | 68.08 | 66.46 | 67.10 | 62,982 | -1.05(-1.54%) |
Aug 09, 2013 | 65.80 | 69.75 | 65.00 | 68.15 | 56,404 | -1.92(-2.74%) |
Aug 08, 2013 | 67.86 | 70.15 | 67.84 | 70.07 | 35,029 | +2.57(+3.81%) |
Aug 07, 2013 | 68.61 | 68.87 | 67.35 | 67.50 | 20,766 | -0.99(-1.45%) |
Aug 06, 2013 | 68.39 | 68.57 | 66.80 | 68.49 | 48,028 | +0.62(+0.91%) |
Aug 05, 2013 | 66.06 | 68.94 | 65.81 | 67.87 | 43,752 | +1.29(+1.94%) |
Aug 02, 2013 | 70.00 | 70.04 | 65.10 | 66.58 | 13,945 | -1.55(-2.28%) |
Aug 01, 2013 | 66.76 | 68.38 | 64.59 | 68.13 | 29,145 | +1.63(+2.45%) |
Jul 31, 2013 | 63.90 | 67.50 | 62.58 | 66.50 | 0 | +2.95(+4.64%) |
Jul 30, 2013 | 66.13 | 66.13 | 62.80 | 63.55 | 0 | -2.72(-4.10%) |
Jul 29, 2013 | 68.25 | 68.95 | 64.76 | 66.27 | 0 | -2.86(-4.14%) |
Jul 26, 2013 | 66.41 | 69.39 | 66.26 | 69.13 | 0 | +2.33(+3.49%) |
Jul 25, 2013 | 66.26 | 67.50 | 66.26 | 66.80 | 0 | +0.68(+1.03%) |
Jul 24, 2013 | 67.59 | 68.40 | 65.93 | 66.12 | 0 | -0.96(-1.43%) |
Jul 23, 2013 | 65.50 | 67.62 | 65.28 | 67.08 | 0 | +1.84(+2.82%) |
Jul 22, 2013 | 66.36 | 67.21 | 65.06 | 65.24 | 0 | -1.69(-2.53%) |
Jul 19, 2013 | 65.11 | 67.37 | 64.50 | 66.93 | 0 | +1.33(+2.03%) |
Jul 18, 2013 | 64.60 | 66.33 | 64.60 | 65.60 | 45,892 | +1.34(+2.09%) |
Jul 17, 2013 | 63.50 | 64.95 | 63.42 | 64.26 | 22,462 | +0.56(+0.88%) |
Jul 16, 2013 | 62.32 | 64.09 | 62.07 | 63.70 | 0 | +1.27(+2.03%) |
Jul 15, 2013 | 62.24 | 63.22 | 61.39 | 62.43 | 0 | +0.30(+0.48%) |
Jul 12, 2013 | 62.25 | 62.28 | 61.61 | 62.13 | 0 | -0.18(-0.29%) |
Jul 11, 2013 | 62.27 | 62.96 | 61.54 | 62.31 | 0 | +0.81(+1.32%) |
Jul 10, 2013 | 61.92 | 62.00 | 60.96 | 61.50 | 0 | -0.41(-0.66%) |
Jul 09, 2013 | 62.39 | 62.94 | 61.10 | 61.91 | 0 | -0.23(-0.37%) |
Jul 08, 2013 | 62.31 | 63.10 | 61.80 | 62.14 | 0 | +0.29(+0.47%) |
Jul 05, 2013 | 65.50 | 65.50 | 61.32 | 61.85 | 0 | -3.55(-5.43%) |
Jul 03, 2013 | 64.76 | 65.80 | 64.12 | 65.40 | 0 | -0.12(-0.18%) |
Jul 02, 2013 | 66.11 | 66.81 | 65.18 | 65.52 | 0 | -0.45(-0.68%) |
Jul 01, 2013 | 67.52 | 68.50 | 64.85 | 65.97 | 0 | -1.54(-2.28%) |
Jun 28, 2013 | 63.98 | 67.99 | 63.97 | 67.51 | 254,262 | +3.22(+5.01%) |
Jun 27, 2013 | 63.81 | 64.49 | 60.56 | 64.29 | 0 | +0.62(+0.97%) |
Jun 26, 2013 | 62.81 | 64.50 | 62.50 | 63.67 | 0 | +0.82(+1.30%) |
Jun 25, 2013 | 61.60 | 63.31 | 59.99 | 62.85 | 0 | +1.25(+2.03%) |
Jun 24, 2013 | 60.87 | 62.30 | 58.50 | 61.60 | 0 | +0.63(+1.03%) |
Jun 21, 2013 | 61.48 | 61.80 | 60.00 | 60.97 | 84,560 | -0.59(-0.96%) |
Jun 20, 2013 | 62.07 | 63.00 | 60.94 | 61.56 | 0 | -1.52(-2.41%) |
Jun 19, 2013 | 63.34 | 63.98 | 62.80 | 63.08 | 27,476 | -0.71(-1.11%) |
Jun 18, 2013 | 62.14 | 64.13 | 61.91 | 63.79 | 0 | +1.58(+2.54%) |
Jun 17, 2013 | 60.97 | 62.56 | 60.97 | 62.21 | 0 | +1.52(+2.50%) |
Jun 14, 2013 | 61.19 | 61.60 | 60.14 | 60.69 | 0 | -0.42(-0.69%) |
Jun 13, 2013 | 61.08 | 61.38 | 59.20 | 61.11 | 107,754 | +0.28(+0.46%) |
Jun 12, 2013 | 64.02 | 64.02 | 60.33 | 60.83 | 96,530 | -2.74(-4.31%) |
Jun 11, 2013 | 64.49 | 64.97 | 62.81 | 63.57 | 67,075 | -1.49(-2.29%) |
Jun 10, 2013 | 65.10 | 65.35 | 64.66 | 65.06 | 0 | +0.17(+0.26%) |
Jun 07, 2013 | 65.00 | 65.00 | 64.40 | 64.89 | 0 | +0.19(+0.29%) |
Jun 06, 2013 | 63.50 | 64.88 | 63.50 | 64.70 | 0 | +1.20(+1.89%) |
Jun 05, 2013 | 64.90 | 64.90 | 63.36 | 63.50 | 0 | -1.65(-2.53%) |
Jun 04, 2013 | 61.60 | 65.58 | 61.07 | 65.15 | 0 | +3.63(+5.90%) |
Jun 03, 2013 | 59.88 | 61.72 | 59.51 | 61.52 | 161,402 | +1.52(+2.53%) |
May 31, 2013 | 60.44 | 60.74 | 60.00 | 60.00 | 25,715 | -0.80(-1.32%) |
May 30, 2013 | 60.74 | 60.80 | 59.80 | 60.80 | 0 | +0.52(+0.86%) |
May 29, 2013 | 60.51 | 60.77 | 59.45 | 60.28 | 87,487 | -0.51(-0.84%) |
May 28, 2013 | 60.75 | 60.80 | 59.33 | 60.79 | 32,728 | +0.12(+0.20%) |
May 24, 2013 | 60.68 | 60.74 | 59.89 | 60.67 | 0 | -0.01(-0.02%) |
May 23, 2013 | 60.02 | 60.79 | 56.00 | 60.68 | 0 | -0.13(-0.21%) |
May 22, 2013 | 60.58 | 61.19 | 60.19 | 60.81 | 51,491 | +0.38(+0.63%) |
May 21, 2013 | 60.11 | 60.50 | 59.49 | 60.43 | 0 | +0.00(+0.00%) |
May 20, 2013 | 59.57 | 61.80 | 59.44 | 60.43 | 115,100 | +0.56(+0.94%) |
May 17, 2013 | 60.00 | 60.00 | 58.72 | 59.87 | 0 | +0.26(+0.44%) |
May 16, 2013 | 58.28 | 61.00 | 58.28 | 59.61 | 222,024 | +1.57(+2.71%) |
May 15, 2013 | 56.54 | 58.35 | 56.54 | 58.04 | 0 | +0.82(+1.43%) |
May 13, 2013 | 58.60 | 58.60 | 56.34 | 57.22 | 0 | -1.46(-2.49%) |
May 10, 2013 | 60.61 | 61.05 | 55.15 | 58.68 | 0 | -1.74(-2.88%) |
May 09, 2013 | 59.50 | 60.70 | 59.50 | 60.42 | 0 | +0.90(+1.51%) |
May 08, 2013 | 59.48 | 60.71 | 59.25 | 59.52 | 0 | -0.21(-0.35%) |
May 07, 2013 | 58.90 | 59.97 | 58.90 | 59.73 | 0 | +0.86(+1.46%) |
May 06, 2013 | 57.58 | 58.97 | 57.56 | 58.87 | 0 | +1.17(+2.03%) |
May 03, 2013 | 57.90 | 57.99 | 57.59 | 57.70 | 0 | +0.11(+0.19%) |
May 02, 2013 | 57.58 | 57.94 | 56.75 | 57.59 | 0 | +0.14(+0.24%) |
May 01, 2013 | 57.35 | 57.75 | 57.30 | 57.45 | 0 | -0.15(-0.26%) |
Apr 30, 2013 | 57.40 | 58.12 | 57.25 | 57.60 | 0 | +0.03(+0.05%) |
Apr 29, 2013 | 57.13 | 57.85 | 56.65 | 57.57 | 34,876 | +0.59(+1.04%) |
Apr 26, 2013 | 57.35 | 57.21 | 56.90 | 56.98 | 23,248 | -0.22(-0.38%) |
Apr 25, 2013 | 56.53 | 57.57 | 56.53 | 57.20 | 23,162 | +0.95(+1.69%) |
Apr 24, 2013 | 56.65 | 56.90 | 55.47 | 56.25 | 0 | -0.94(-1.64%) |
Apr 23, 2013 | 57.98 | 57.98 | 56.50 | 57.19 | 48,410 | -0.81(-1.40%) |
Apr 22, 2013 | 58.07 | 58.07 | 57.44 | 58.00 | 8,781 | +0.17(+0.29%) |
Apr 19, 2013 | 58.03 | 58.30 | 57.60 | 57.83 | 32,554 | -0.17(-0.29%) |
Apr 18, 2013 | 58.46 | 58.46 | 57.19 | 58.00 | 35,891 | -0.67(-1.14%) |
Apr 17, 2013 | 58.92 | 59.66 | 58.42 | 58.67 | 55,677 | -0.10(-0.17%) |
Apr 16, 2013 | 59.73 | 59.73 | 57.22 | 58.77 | 52,065 | -0.37(-0.63%) |
Apr 15, 2013 | 59.78 | 59.78 | 59.02 | 59.14 | 198,571 | -0.37(-0.62%) |
Apr 12, 2013 | 59.17 | 60.12 | 59.17 | 59.51 | 13,987 | -0.23(-0.39%) |
Apr 11, 2013 | 59.37 | 60.19 | 59.37 | 59.74 | 64,990 | -0.95(-1.57%) |
Apr 10, 2013 | 59.72 | 61.74 | 59.06 | 60.69 | 16,492 | +0.99(+1.66%) |
Apr 09, 2013 | 59.09 | 61.74 | 58.71 | 59.70 | 32,297 | +0.59(+1.00%) |
Apr 08, 2013 | 59.25 | 59.80 | 58.66 | 59.11 | 25,781 | -0.01(-0.02%) |
Apr 05, 2013 | 59.13 | 59.53 | 58.64 | 59.12 | 24,306 | -0.97(-1.61%) |
Apr 04, 2013 | 59.00 | 60.65 | 58.54 | 60.09 | 97,866 | +0.95(+1.61%) |
Apr 03, 2013 | 59.29 | 59.39 | 58.92 | 59.14 | 48,073 | -0.42(-0.71%) |
Apr 02, 2013 | 59.57 | 60.10 | 58.95 | 59.56 | 11,235 | +0.24(+0.40%) |
Apr 01, 2013 | 59.17 | 59.50 | 58.78 | 59.32 | 24,215 | -0.09(-0.15%) |
Mar 28, 2013 | 59.74 | 60.98 | 59.35 | 59.41 | 181,809 | -0.43(-0.72%) |
Mar 27, 2013 | 59.38 | 60.50 | 59.26 | 59.84 | 141,643 | +0.06(+0.10%) |
Mar 26, 2013 | 59.43 | 59.84 | 58.99 | 59.78 | 82,684 | +0.69(+1.17%) |
Mar 25, 2013 | 58.23 | 59.78 | 58.23 | 59.09 | 108,437 | +0.36(+0.61%) |
Mar 22, 2013 | 58.13 | 58.81 | 57.89 | 58.73 | 31,474 | +0.79(+1.36%) |
Mar 21, 2013 | 57.71 | 58.24 | 57.69 | 57.94 | 29,251 | -0.54(-0.92%) |
Mar 20, 2013 | 57.81 | 58.98 | 57.36 | 58.48 | 45,060 | +0.73(+1.26%) |
Mar 19, 2013 | 57.50 | 58.00 | 57.35 | 57.75 | 40,176 | +0.23(+0.40%) |
Mar 18, 2013 | 57.10 | 57.98 | 56.96 | 57.52 | 59,556 | +0.06(+0.10%) |
Mar 15, 2013 | 58.00 | 58.00 | 57.05 | 57.46 | 126,373 | -0.54(-0.93%) |
Mar 14, 2013 | 57.00 | 58.00 | 56.50 | 58.00 | 174,051 | +0.60(+1.05%) |
Mar 13, 2013 | 56.60 | 57.40 | 55.98 | 57.40 | 125,751 | +0.77(+1.36%) |
Mar 12, 2013 | 56.42 | 56.95 | 54.87 | 56.63 | 86,627 | +0.21(+0.37%) |
Mar 11, 2013 | 56.20 | 56.50 | 55.07 | 56.42 | 164,700 | +0.14(+0.25%) |
Mar 08, 2013 | 55.74 | 56.49 | 55.31 | 56.28 | 122,547 | +0.53(+0.95%) |
Mar 07, 2013 | 55.60 | 55.75 | 54.69 | 55.75 | 46,910 | +0.15(+0.27%) |
Mar 06, 2013 | 55.91 | 55.99 | 55.34 | 55.60 | 44,188 | -0.35(-0.63%) |
Mar 05, 2013 | 56.00 | 56.00 | 55.06 | 55.95 | 39,290 | +0.35(+0.63%) |
Mar 04, 2013 | 55.76 | 55.95 | 55.29 | 55.60 | 28,209 | -0.19(-0.34%) |
Mar 01, 2013 | 55.77 | 55.79 | 54.75 | 55.79 | 54,307 | +0.28(+0.50%) |
Feb 28, 2013 | 55.77 | 56.30 | 55.43 | 55.51 | 33,117 | -0.15(-0.27%) |
Feb 27, 2013 | 55.46 | 55.66 | 54.24 | 55.66 | 36,276 | +0.24(+0.43%) |
Feb 26, 2013 | 56.50 | 56.50 | 55.01 | 55.42 | 50,735 | -1.00(-1.77%) |
Feb 25, 2013 | 56.30 | 57.94 | 56.00 | 56.42 | 92,166 | +0.32(+0.57%) |
Feb 22, 2013 | 55.60 | 56.22 | 55.13 | 56.10 | 100,969 | +0.36(+0.65%) |
Feb 21, 2013 | 59.00 | 59.03 | 53.52 | 55.74 | 132,296 | -1.69(-2.94%) |
Feb 20, 2013 | 56.91 | 58.05 | 56.50 | 57.43 | 96,269 | +1.29(+2.30%) |
Feb 19, 2013 | 56.41 | 56.91 | 55.34 | 56.14 | 101,390 | +0.11(+0.20%) |
Feb 15, 2013 | 55.85 | 56.91 | 55.01 | 56.03 | 27,256 | -0.13(-0.23%) |
Feb 14, 2013 | 55.68 | 56.53 | 55.50 | 56.16 | 16,088 | +0.20(+0.36%) |
Feb 13, 2013 | 56.96 | 57.15 | 55.22 | 55.96 | 24,209 | -1.09(-1.91%) |
Feb 12, 2013 | 55.84 | 58.41 | 55.84 | 57.05 | 78,189 | +1.54(+2.77%) |
Feb 11, 2013 | 54.75 | 55.90 | 54.67 | 55.51 | 14,806 | +0.37(+0.67%) |
Feb 08, 2013 | 54.00 | 55.29 | 53.83 | 55.14 | 18,116 | +1.29(+2.40%) |
Feb 07, 2013 | 54.62 | 55.24 | 52.60 | 53.85 | 49,063 | -0.85(-1.55%) |
Feb 06, 2013 | 53.81 | 54.83 | 53.81 | 54.70 | 32,986 | +1.09(+2.03%) |
Feb 04, 2013 | 53.79 | 54.11 | 53.60 | 53.61 | 74,462 | -0.12(-0.22%) |
Feb 01, 2013 | 54.25 | 54.50 | 53.48 | 53.73 | 20,062 | -0.27(-0.50%) |
Jan 31, 2013 | 54.49 | 56.30 | 52.59 | 54.00 | 155,317 | -0.31(-0.57%) |
Jan 30, 2013 | 53.30 | 54.96 | 53.30 | 54.31 | 70,420 | +1.05(+1.97%) |
Jan 29, 2013 | 53.40 | 53.75 | 52.83 | 53.26 | 23,569 | -0.16(-0.30%) |
Jan 28, 2013 | 53.53 | 54.25 | 52.88 | 53.42 | 14,425 | +0.25(+0.47%) |
Jan 25, 2013 | 53.24 | 53.51 | 52.52 | 53.17 | 25,137 | +0.06(+0.11%) |
Jan 24, 2013 | 53.61 | 53.61 | 52.17 | 53.11 | 33,397 | -0.62(-1.15%) |
Jan 23, 2013 | 55.01 | 55.15 | 53.69 | 53.73 | 13,624 | -1.16(-2.11%) |
Jan 22, 2013 | 54.54 | 55.25 | 54.35 | 54.89 | 66,967 | +0.68(+1.25%) |
Jan 18, 2013 | 54.44 | 54.68 | 53.44 | 54.21 | 22,606 | +0.05(+0.09%) |
Jan 17, 2013 | 53.74 | 54.68 | 53.47 | 54.16 | 33,363 | +0.81(+1.52%) |
Jan 16, 2013 | 54.20 | 54.50 | 53.16 | 53.35 | 39,656 | -0.89(-1.64%) |
Jan 15, 2013 | 53.28 | 55.06 | 52.78 | 54.24 | 142,232 | +1.09(+2.05%) |
Jan 14, 2013 | 52.42 | 53.61 | 52.42 | 53.15 | 57,929 | +0.77(+1.47%) |
Jan 11, 2013 | 52.50 | 52.77 | 51.82 | 52.38 | 36,215 | -0.24(-0.46%) |
Jan 10, 2013 | 53.60 | 53.79 | 51.54 | 52.62 | 83,178 | -0.56(-1.05%) |
Jan 09, 2013 | 52.55 | 53.85 | 52.55 | 53.18 | 64,487 | +0.67(+1.28%) |
Jan 08, 2013 | 53.00 | 53.00 | 52.12 | 52.51 | 51,236 | -0.29(-0.55%) |
Jan 07, 2013 | 53.32 | 53.36 | 51.86 | 52.80 | 96,648 | -0.22(-0.41%) |
Jan 04, 2013 | 49.16 | 53.79 | 48.92 | 53.02 | 157,369 | +4.39(+9.03%) |
Jan 03, 2013 | 48.41 | 49.56 | 47.68 | 48.63 | 90,965 | +0.53(+1.10%) |
Jan 02, 2013 | 48.53 | 48.54 | 47.27 | 48.10 | 46,241 | +1.25(+2.67%) |
Dec 31, 2012 | 46.21 | 47.97 | 45.60 | 46.85 | 30,277 | +0.59(+1.28%) |
Dec 28, 2012 | 47.11 | 47.78 | 45.91 | 46.26 | 28,336 | -1.28(-2.69%) |
Dec 27, 2012 | 47.51 | 48.00 | 47.27 | 47.54 | 157,672 | +0.35(+0.74%) |
Dec 26, 2012 | 46.92 | 48.38 | 46.67 | 47.19 | 121,105 | +0.37(+0.79%) |
Dec 24, 2012 | 47.19 | 47.62 | 46.66 | 46.82 | 5,602 | -0.21(-0.45%) |
Dec 21, 2012 | 46.66 | 47.36 | 46.50 | 47.03 | 66,863 | -0.47(-0.99%) |
Dec 20, 2012 | 47.54 | 47.78 | 47.10 | 47.50 | 46,730 | -0.01(-0.02%) |
Dec 19, 2012 | 46.44 | 47.96 | 46.44 | 47.51 | 51,805 | +0.95(+2.04%) |
Dec 18, 2012 | 46.43 | 46.97 | 45.84 | 46.56 | 53,870 | -0.06(-0.13%) |
Dec 17, 2012 | 46.85 | 47.18 | 46.43 | 46.62 | 39,685 | -0.32(-0.68%) |
Dec 14, 2012 | 46.42 | 47.38 | 45.01 | 46.94 | 62,533 | +0.58(+1.25%) |
Dec 13, 2012 | 47.01 | 47.08 | 46.21 | 46.36 | 29,556 | -0.32(-0.69%) |
Dec 12, 2012 | 46.33 | 46.99 | 45.84 | 46.68 | 32,440 | +0.14(+0.30%) |
Dec 11, 2012 | 46.87 | 47.64 | 46.03 | 46.54 | 39,623 | -0.31(-0.66%) |
Dec 10, 2012 | 46.96 | 47.99 | 46.25 | 46.85 | 44,872 | -0.11(-0.23%) |
Dec 07, 2012 | 47.18 | 47.49 | 46.60 | 46.96 | 48,679 | -0.15(-0.32%) |
Dec 06, 2012 | 47.42 | 47.77 | 46.53 | 47.11 | 74,738 | -0.44(-0.93%) |
Dec 05, 2012 | 50.23 | 51.40 | 47.21 | 47.55 | 139,713 | -2.91(-5.77%) |