Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.39 | 69.57 | 68.83 | 69.01 | 505,211 | -0.32(-0.46%) |
Nov 27, 2013 | 70.01 | 70.25 | 69.29 | 69.33 | 895,664 | -0.48(-0.69%) |
Nov 26, 2013 | 69.09 | 70.77 | 69.09 | 69.81 | 2,320,396 | +0.51(+0.74%) |
Nov 25, 2013 | 69.95 | 69.95 | 68.52 | 69.30 | 1,457,823 | -0.30(-0.43%) |
Nov 22, 2013 | 69.02 | 69.64 | 68.47 | 69.60 | 1,399,034 | +0.56(+0.81%) |
Nov 21, 2013 | 67.91 | 69.20 | 67.90 | 69.04 | 1,229,339 | +1.58(+2.34%) |
Nov 20, 2013 | 68.20 | 68.98 | 67.28 | 67.47 | 1,100,978 | -0.73(-1.06%) |
Nov 19, 2013 | 68.82 | 68.85 | 67.69 | 68.19 | 1,427,614 | -0.89(-1.28%) |
Nov 18, 2013 | 70.49 | 70.77 | 68.90 | 69.08 | 1,569,218 | -1.17(-1.66%) |
Nov 15, 2013 | 70.36 | 70.53 | 69.77 | 70.25 | 960,543 | +0.01(+0.01%) |
Nov 14, 2013 | 70.25 | 70.34 | 69.43 | 70.24 | 990,613 | +0.24(+0.34%) |
Nov 13, 2013 | 67.69 | 70.13 | 67.44 | 70.00 | 2,111,146 | +1.42(+2.07%) |
Nov 12, 2013 | 68.75 | 69.01 | 68.34 | 68.58 | 1,486,802 | -0.33(-0.48%) |
Nov 11, 2013 | 68.55 | 69.16 | 68.22 | 68.91 | 1,398,080 | -0.06(-0.09%) |
Nov 08, 2013 | 66.80 | 69.01 | 66.68 | 68.97 | 2,126,105 | +1.99(+2.97%) |
Nov 07, 2013 | 68.15 | 68.64 | 66.87 | 66.98 | 2,013,294 | -0.88(-1.29%) |
Nov 06, 2013 | 67.54 | 68.05 | 67.09 | 67.86 | 1,872,751 | +0.40(+0.59%) |
Nov 05, 2013 | 66.55 | 67.65 | 66.24 | 67.46 | 2,926,551 | +0.35(+0.53%) |
Nov 04, 2013 | 66.62 | 67.13 | 65.98 | 67.10 | 1,498,700 | +0.81(+1.21%) |
Nov 01, 2013 | 65.40 | 68.01 | 64.75 | 66.30 | 3,686,378 | +0.60(+0.92%) |
Oct 31, 2013 | 66.54 | 66.58 | 65.32 | 65.70 | 2,901,929 | -1.58(-2.35%) |
Oct 30, 2013 | 67.99 | 68.15 | 67.08 | 67.28 | 1,587,756 | -0.77(-1.13%) |
Oct 29, 2013 | 68.19 | 68.42 | 67.62 | 68.05 | 1,346,861 | +0.27(+0.40%) |
Oct 28, 2013 | 67.66 | 67.96 | 67.21 | 67.78 | 1,498,926 | +0.23(+0.34%) |
Oct 25, 2013 | 68.13 | 68.15 | 66.66 | 67.55 | 1,644,317 | -0.50(-0.74%) |
Oct 24, 2013 | 67.71 | 68.28 | 67.54 | 68.05 | 1,335,666 | +0.36(+0.54%) |
Oct 23, 2013 | 67.62 | 68.30 | 66.66 | 67.69 | 1,313,703 | -0.51(-0.75%) |
Oct 22, 2013 | 68.16 | 69.24 | 68.03 | 68.20 | 1,082,923 | +0.31(+0.46%) |
Oct 21, 2013 | 68.27 | 68.41 | 67.40 | 67.89 | 1,068,689 | -0.43(-0.63%) |
Oct 18, 2013 | 67.39 | 68.65 | 67.14 | 68.32 | 2,068,052 | +1.45(+2.17%) |
Oct 17, 2013 | 65.27 | 67.11 | 65.27 | 66.87 | 1,686,543 | +1.24(+1.89%) |
Oct 16, 2013 | 64.81 | 65.70 | 64.17 | 65.63 | 1,600,470 | +1.24(+1.92%) |
Oct 15, 2013 | 65.00 | 65.24 | 64.14 | 64.39 | 1,471,010 | -0.88(-1.34%) |
Oct 14, 2013 | 64.03 | 65.38 | 63.76 | 65.27 | 1,244,969 | +0.67(+1.04%) |
Oct 11, 2013 | 63.82 | 64.94 | 63.65 | 64.60 | 1,168,697 | +1.10(+1.73%) |
Oct 10, 2013 | 62.44 | 63.67 | 62.44 | 63.50 | 1,077,327 | +1.89(+3.07%) |
Oct 09, 2013 | 62.08 | 62.51 | 61.01 | 61.61 | 1,731,939 | -0.08(-0.13%) |
Oct 08, 2013 | 62.90 | 63.52 | 61.53 | 61.69 | 1,350,110 | -1.42(-2.24%) |
Oct 07, 2013 | 63.15 | 63.71 | 62.65 | 63.10 | 1,162,202 | -0.51(-0.81%) |
Oct 04, 2013 | 63.54 | 64.00 | 63.14 | 63.62 | 1,140,667 | -0.02(-0.03%) |
Oct 03, 2013 | 65.06 | 65.28 | 62.85 | 63.63 | 1,612,991 | -1.16(-1.79%) |
Oct 02, 2013 | 63.17 | 64.86 | 63.16 | 64.79 | 1,868,269 | +1.12(+1.77%) |
Oct 01, 2013 | 62.64 | 64.16 | 62.45 | 63.67 | 1,088,694 | +0.86(+1.37%) |
Sep 30, 2013 | 62.07 | 62.99 | 61.99 | 62.81 | 1,131,366 | -0.08(-0.13%) |
Sep 27, 2013 | 63.15 | 63.48 | 62.63 | 62.89 | 1,463,416 | -0.87(-1.36%) |
Sep 26, 2013 | 63.73 | 63.85 | 63.26 | 63.76 | 1,206,198 | +0.12(+0.18%) |
Sep 25, 2013 | 63.08 | 63.84 | 62.56 | 63.64 | 1,484,913 | +0.50(+0.80%) |
Sep 24, 2013 | 62.69 | 63.77 | 62.64 | 63.14 | 1,448,250 | +0.36(+0.58%) |
Sep 23, 2013 | 63.51 | 63.68 | 62.36 | 62.77 | 1,694,823 | -0.96(-1.51%) |
Sep 20, 2013 | 64.94 | 66.14 | 63.58 | 63.74 | 4,286,168 | +0.50(+0.78%) |
Sep 19, 2013 | 62.12 | 63.39 | 62.01 | 63.24 | 2,196,205 | +1.36(+2.20%) |
Sep 18, 2013 | 60.35 | 62.62 | 60.15 | 61.88 | 1,911,530 | +1.66(+2.75%) |
Sep 17, 2013 | 60.07 | 60.38 | 59.78 | 60.23 | 777,891 | +0.16(+0.27%) |
Sep 16, 2013 | 60.94 | 60.94 | 59.87 | 60.07 | 1,546,469 | +0.58(+0.97%) |
Sep 13, 2013 | 60.10 | 60.40 | 59.43 | 59.49 | 1,082,498 | -0.45(-0.75%) |
Sep 12, 2013 | 59.43 | 60.61 | 59.30 | 59.94 | 1,750,216 | +0.50(+0.85%) |
Sep 11, 2013 | 58.79 | 59.74 | 58.77 | 59.44 | 1,101,467 | +0.38(+0.64%) |
Sep 10, 2013 | 58.73 | 59.18 | 58.61 | 59.06 | 2,359,924 | +0.73(+1.26%) |
Sep 09, 2013 | 57.45 | 58.76 | 57.45 | 58.32 | 1,316,406 | +1.16(+2.03%) |
Sep 06, 2013 | 57.80 | 58.02 | 57.11 | 57.16 | 1,111,881 | -0.37(-0.65%) |
Sep 05, 2013 | 56.70 | 57.66 | 56.69 | 57.53 | 876,339 | +0.77(+1.36%) |
Sep 04, 2013 | 56.22 | 56.94 | 56.03 | 56.76 | 763,896 | +0.52(+0.93%) |
Sep 03, 2013 | 56.72 | 57.25 | 55.95 | 56.24 | 1,060,644 | +0.10(+0.17%) |
Aug 30, 2013 | 56.68 | 56.77 | 55.91 | 56.14 | 1,047,245 | -0.42(-0.74%) |
Aug 29, 2013 | 56.55 | 57.06 | 56.45 | 56.56 | 1,402,689 | -0.22(-0.39%) |
Aug 28, 2013 | 57.00 | 57.17 | 56.58 | 56.78 | 1,227,494 | -0.37(-0.65%) |
Aug 27, 2013 | 57.95 | 58.00 | 56.95 | 57.15 | 1,673,641 | -1.55(-2.63%) |
Aug 26, 2013 | 58.56 | 59.17 | 58.49 | 58.70 | 1,250,610 | +0.35(+0.61%) |
Aug 23, 2013 | 58.57 | 58.57 | 57.59 | 58.34 | 1,063,694 | -0.18(-0.30%) |
Aug 22, 2013 | 58.02 | 58.88 | 57.95 | 58.52 | 769,113 | +0.91(+1.58%) |
Aug 21, 2013 | 57.18 | 58.27 | 57.09 | 57.61 | 1,452,879 | +0.18(+0.31%) |
Aug 20, 2013 | 57.65 | 58.05 | 57.17 | 57.44 | 2,124,829 | -0.01(-0.02%) |
Aug 19, 2013 | 58.15 | 58.29 | 57.27 | 57.44 | 1,418,836 | -1.00(-1.71%) |
Aug 16, 2013 | 58.04 | 58.80 | 57.94 | 58.44 | 1,162,712 | +0.21(+0.36%) |
Aug 15, 2013 | 58.12 | 58.54 | 57.66 | 58.23 | 1,588,684 | -0.42(-0.72%) |
Aug 14, 2013 | 58.20 | 58.93 | 57.87 | 58.65 | 1,522,447 | +0.55(+0.94%) |
Aug 13, 2013 | 58.04 | 58.36 | 57.69 | 58.11 | 1,297,559 | +0.23(+0.40%) |
Aug 12, 2013 | 57.74 | 58.20 | 57.59 | 57.88 | 1,608,166 | -0.38(-0.65%) |
Aug 09, 2013 | 58.29 | 58.49 | 57.69 | 58.26 | 2,024,686 | -0.05(-0.09%) |
Aug 08, 2013 | 57.83 | 58.89 | 57.33 | 58.31 | 2,891,581 | +0.73(+1.27%) |
Aug 07, 2013 | 57.72 | 57.81 | 56.70 | 57.58 | 2,280,079 | -0.30(-0.52%) |
Aug 06, 2013 | 58.74 | 58.85 | 57.29 | 57.88 | 3,350,454 | -1.02(-1.72%) |
Aug 05, 2013 | 58.56 | 59.08 | 58.12 | 58.89 | 1,469,046 | +0.15(+0.26%) |
Aug 02, 2013 | 57.32 | 59.21 | 56.80 | 58.74 | 2,979,004 | +1.32(+2.29%) |
Aug 01, 2013 | 55.79 | 57.80 | 54.46 | 57.43 | 2,937,582 | +2.19(+3.96%) |
Jul 31, 2013 | 53.77 | 55.98 | 53.77 | 55.24 | 3,266,833 | +1.62(+3.01%) |
Jul 30, 2013 | 53.49 | 53.74 | 53.10 | 53.62 | 2,330,066 | +0.38(+0.71%) |
Jul 29, 2013 | 54.16 | 54.20 | 52.96 | 53.24 | 1,845,690 | -1.15(-2.11%) |
Jul 26, 2013 | 54.37 | 54.89 | 53.96 | 54.39 | 1,770,359 | -0.44(-0.81%) |
Jul 25, 2013 | 54.80 | 55.42 | 54.52 | 54.83 | 1,489,797 | -0.17(-0.31%) |
Jul 24, 2013 | 55.71 | 55.96 | 54.93 | 55.00 | 1,151,712 | -0.58(-1.05%) |
Jul 23, 2013 | 55.73 | 55.76 | 55.43 | 55.58 | 908,525 | -0.05(-0.10%) |
Jul 22, 2013 | 55.41 | 55.67 | 54.95 | 55.63 | 1,152,780 | +0.15(+0.27%) |
Jul 19, 2013 | 55.03 | 55.73 | 54.74 | 55.48 | 1,593,166 | +0.50(+0.92%) |
Jul 18, 2013 | 54.18 | 55.24 | 54.18 | 54.98 | 1,280,833 | +0.92(+1.70%) |
Jul 17, 2013 | 54.42 | 54.53 | 53.91 | 54.06 | 796,418 | +0.05(+0.10%) |
Jul 16, 2013 | 54.74 | 54.87 | 53.55 | 54.01 | 1,298,294 | -0.59(-1.08%) |
Jul 15, 2013 | 54.30 | 54.80 | 54.17 | 54.60 | 999,415 | +0.31(+0.57%) |
Jul 12, 2013 | 53.92 | 54.62 | 53.59 | 54.29 | 1,421,551 | +0.22(+0.41%) |
Jul 11, 2013 | 53.25 | 54.18 | 53.14 | 54.07 | 2,370,899 | +1.72(+3.29%) |
Jul 10, 2013 | 52.19 | 52.55 | 51.92 | 52.35 | 1,236,288 | +0.25(+0.47%) |
Jul 09, 2013 | 51.50 | 52.57 | 51.45 | 52.10 | 1,458,269 | +1.11(+2.18%) |
Jul 08, 2013 | 51.92 | 52.03 | 50.95 | 50.99 | 2,274,631 | -0.74(-1.43%) |
Jul 05, 2013 | 51.99 | 52.07 | 50.77 | 51.73 | 1,579,228 | +0.28(+0.55%) |
Jul 03, 2013 | 51.41 | 51.80 | 50.89 | 51.45 | 1,069,748 | -0.03(-0.05%) |
Jul 02, 2013 | 52.07 | 52.31 | 51.22 | 51.48 | 1,515,258 | -0.64(-1.22%) |
Jul 01, 2013 | 52.84 | 52.97 | 51.97 | 52.11 | 2,038,761 | -0.26(-0.49%) |
Jun 28, 2013 | 52.26 | 52.72 | 51.90 | 52.37 | 2,323,560 | -0.37(-0.70%) |
Jun 27, 2013 | 52.40 | 52.89 | 52.07 | 52.74 | 1,502,390 | +0.77(+1.48%) |
Jun 26, 2013 | 52.69 | 52.75 | 51.60 | 51.97 | 1,740,959 | -0.25(-0.47%) |
Jun 25, 2013 | 52.34 | 52.75 | 51.87 | 52.22 | 1,960,832 | +0.47(+0.90%) |
Jun 24, 2013 | 52.19 | 52.22 | 51.07 | 51.75 | 1,993,852 | -1.38(-2.59%) |
Jun 21, 2013 | 53.36 | 53.62 | 52.36 | 53.13 | 2,941,994 | +0.14(+0.27%) |
Jun 20, 2013 | 54.12 | 54.13 | 52.72 | 52.99 | 2,183,473 | -1.96(-3.57%) |
Jun 19, 2013 | 55.75 | 56.07 | 54.93 | 54.95 | 1,468,356 | -0.93(-1.66%) |
Jun 18, 2013 | 55.21 | 56.08 | 55.11 | 55.87 | 1,526,538 | +0.86(+1.56%) |
Jun 17, 2013 | 54.30 | 55.55 | 54.26 | 55.02 | 1,789,554 | +1.16(+2.15%) |
Jun 14, 2013 | 53.99 | 54.62 | 53.73 | 53.86 | 1,327,170 | -0.12(-0.23%) |
Jun 13, 2013 | 53.06 | 54.17 | 52.98 | 53.98 | 1,825,004 | +0.82(+1.54%) |
Jun 12, 2013 | 54.92 | 55.10 | 52.92 | 53.16 | 1,864,349 | -1.20(-2.21%) |
Jun 11, 2013 | 54.87 | 55.02 | 53.87 | 54.36 | 2,031,737 | -1.33(-2.39%) |
Jun 10, 2013 | 55.63 | 56.05 | 55.10 | 55.70 | 1,110,854 | +0.19(+0.35%) |
Jun 07, 2013 | 55.18 | 55.76 | 54.85 | 55.50 | 1,150,787 | +0.58(+1.06%) |
Jun 06, 2013 | 54.18 | 54.95 | 53.93 | 54.92 | 1,824,914 | +0.55(+1.01%) |
Jun 05, 2013 | 55.18 | 55.32 | 54.01 | 54.37 | 1,865,709 | -0.96(-1.74%) |
Jun 04, 2013 | 55.45 | 56.16 | 54.61 | 55.33 | 1,578,903 | -0.38(-0.68%) |
Jun 03, 2013 | 55.85 | 56.14 | 54.55 | 55.71 | 1,928,137 | -0.10(-0.17%) |
May 31, 2013 | 56.07 | 56.89 | 55.81 | 55.81 | 2,153,676 | -0.60(-1.06%) |
May 30, 2013 | 56.29 | 56.75 | 55.73 | 56.41 | 1,067,927 | +0.57(+1.03%) |
May 29, 2013 | 55.98 | 56.63 | 55.59 | 55.84 | 1,407,757 | -0.76(-1.34%) |
May 28, 2013 | 57.10 | 57.13 | 56.41 | 56.59 | 1,606,860 | +0.51(+0.91%) |
May 24, 2013 | 56.61 | 57.03 | 54.94 | 56.08 | 2,213,810 | -1.10(-1.93%) |
May 23, 2013 | 56.25 | 57.54 | 55.71 | 57.18 | 2,172,678 | -0.06(-0.11%) |
May 22, 2013 | 58.06 | 58.67 | 57.03 | 57.25 | 1,880,631 | -0.87(-1.50%) |
May 21, 2013 | 58.20 | 58.71 | 57.60 | 58.12 | 1,997,875 | -0.26(-0.44%) |
May 20, 2013 | 56.56 | 58.92 | 56.52 | 58.37 | 3,268,247 | +1.51(+2.65%) |
May 17, 2013 | 54.87 | 56.96 | 54.79 | 56.87 | 2,580,143 | +2.26(+4.15%) |
May 16, 2013 | 54.57 | 55.38 | 54.23 | 54.60 | 1,814,311 | -0.26(-0.47%) |
May 15, 2013 | 54.16 | 55.17 | 53.96 | 54.86 | 2,323,953 | +1.51(+2.82%) |
May 13, 2013 | 54.14 | 54.43 | 53.08 | 53.35 | 2,086,970 | -1.17(-2.15%) |
May 10, 2013 | 54.34 | 54.54 | 53.75 | 54.52 | 1,743,345 | +0.21(+0.39%) |
May 09, 2013 | 54.69 | 54.93 | 54.10 | 54.31 | 1,971,628 | -0.11(-0.19%) |
May 08, 2013 | 53.23 | 54.57 | 53.18 | 54.42 | 2,364,799 | +1.20(+2.25%) |
May 07, 2013 | 52.97 | 53.29 | 52.66 | 53.22 | 1,770,966 | +0.30(+0.57%) |
May 06, 2013 | 52.68 | 53.27 | 52.31 | 52.92 | 1,849,854 | +0.26(+0.48%) |
May 03, 2013 | 52.60 | 53.17 | 50.60 | 52.67 | 3,502,046 | +2.07(+4.09%) |
May 02, 2013 | 49.64 | 50.80 | 49.48 | 50.60 | 1,994,898 | +1.14(+2.32%) |
May 01, 2013 | 49.76 | 50.00 | 48.99 | 49.45 | 3,067,595 | -0.73(-1.46%) |
Apr 30, 2013 | 49.65 | 50.20 | 49.07 | 50.18 | 2,440,809 | +0.47(+0.94%) |
Apr 29, 2013 | 49.78 | 50.20 | 49.36 | 49.72 | 1,587,926 | +0.06(+0.12%) |
Apr 26, 2013 | 49.86 | 50.07 | 49.63 | 49.65 | 1,247,843 | -0.22(-0.44%) |
Apr 25, 2013 | 49.93 | 50.34 | 49.62 | 49.87 | 2,074,841 | +0.27(+0.55%) |
Apr 24, 2013 | 48.10 | 49.61 | 48.10 | 49.60 | 2,592,953 | +1.71(+3.57%) |
Apr 23, 2013 | 48.88 | 48.98 | 47.34 | 47.89 | 3,048,172 | -0.78(-1.61%) |
Apr 22, 2013 | 47.81 | 48.77 | 47.12 | 48.68 | 2,692,800 | +0.98(+2.05%) |
Apr 19, 2013 | 47.84 | 48.15 | 47.35 | 47.70 | 2,358,879 | -0.15(-0.31%) |
Apr 18, 2013 | 48.84 | 49.14 | 47.75 | 47.85 | 2,796,089 | -0.83(-1.70%) |
Apr 17, 2013 | 49.39 | 49.39 | 47.93 | 48.68 | 4,269,156 | -1.21(-2.42%) |
Apr 16, 2013 | 49.83 | 50.44 | 49.43 | 49.88 | 5,097,917 | +1.18(+2.42%) |
Apr 15, 2013 | 52.60 | 52.60 | 48.36 | 48.70 | 17,442,576 | -4.33(-8.17%) |
Apr 12, 2013 | 55.05 | 55.14 | 52.85 | 53.04 | 2,861,053 | -2.38(-4.29%) |
Apr 11, 2013 | 55.17 | 55.65 | 54.62 | 55.41 | 1,195,395 | +0.31(+0.56%) |
Apr 10, 2013 | 55.36 | 56.05 | 54.66 | 55.11 | 2,394,750 | -0.10(-0.18%) |
Apr 09, 2013 | 55.12 | 55.57 | 54.52 | 55.20 | 1,153,618 | +0.20(+0.37%) |
Apr 08, 2013 | 54.85 | 55.42 | 54.48 | 55.00 | 1,043,614 | +0.37(+0.68%) |
Apr 05, 2013 | 53.49 | 54.75 | 52.84 | 54.63 | 1,535,938 | +0.18(+0.34%) |
Apr 04, 2013 | 54.62 | 54.97 | 53.88 | 54.45 | 2,063,753 | -0.08(-0.15%) |
Apr 03, 2013 | 56.58 | 56.95 | 53.81 | 54.52 | 3,230,757 | -2.09(-3.69%) |
Apr 02, 2013 | 57.74 | 58.11 | 56.49 | 56.61 | 1,291,386 | -1.02(-1.77%) |
Apr 01, 2013 | 58.39 | 58.86 | 57.36 | 57.63 | 1,342,014 | -0.78(-1.34%) |
Mar 28, 2013 | 57.62 | 58.53 | 57.30 | 58.42 | 1,429,962 | +0.95(+1.66%) |
Mar 27, 2013 | 57.11 | 57.61 | 56.46 | 57.47 | 1,176,905 | -0.21(-0.37%) |
Mar 26, 2013 | 56.96 | 57.70 | 56.90 | 57.68 | 978,183 | +1.05(+1.85%) |
Mar 25, 2013 | 57.34 | 57.69 | 56.19 | 56.63 | 1,466,335 | -0.56(-0.99%) |
Mar 22, 2013 | 56.32 | 57.32 | 56.00 | 57.19 | 1,526,459 | +1.15(+2.06%) |
Mar 21, 2013 | 56.00 | 56.64 | 55.71 | 56.04 | 974,008 | -0.35(-0.62%) |
Mar 20, 2013 | 56.18 | 56.59 | 56.03 | 56.39 | 877,144 | +0.47(+0.83%) |
Mar 19, 2013 | 56.22 | 56.35 | 55.27 | 55.93 | 1,578,212 | -0.04(-0.08%) |
Mar 18, 2013 | 55.89 | 56.31 | 55.25 | 55.97 | 1,710,230 | -0.82(-1.44%) |
Mar 15, 2013 | 56.78 | 57.38 | 56.54 | 56.79 | 1,728,557 | -0.27(-0.48%) |
Mar 14, 2013 | 56.37 | 57.13 | 56.31 | 57.06 | 1,141,664 | +0.89(+1.58%) |
Mar 13, 2013 | 56.19 | 56.36 | 55.81 | 56.17 | 1,182,454 | -0.04(-0.08%) |
Mar 12, 2013 | 56.34 | 56.51 | 55.51 | 56.22 | 1,173,332 | -0.11(-0.20%) |
Mar 11, 2013 | 56.60 | 56.60 | 56.15 | 56.33 | 1,445,262 | -0.31(-0.54%) |
Mar 08, 2013 | 56.26 | 56.82 | 55.88 | 56.64 | 1,241,408 | +0.79(+1.42%) |
Mar 07, 2013 | 55.41 | 56.03 | 55.24 | 55.85 | 2,431,467 | +0.58(+1.05%) |
Mar 06, 2013 | 54.68 | 55.41 | 54.44 | 55.26 | 2,280,056 | +0.99(+1.82%) |
Mar 05, 2013 | 53.38 | 54.42 | 53.31 | 54.28 | 2,101,020 | +1.41(+2.67%) |
Mar 04, 2013 | 52.99 | 53.09 | 51.57 | 52.87 | 3,235,290 | -0.42(-0.79%) |
Mar 01, 2013 | 53.98 | 53.99 | 52.39 | 53.29 | 4,017,961 | -1.22(-2.25%) |
Feb 28, 2013 | 55.09 | 55.35 | 54.51 | 54.52 | 1,827,017 | -0.41(-0.75%) |
Feb 27, 2013 | 53.87 | 55.27 | 53.74 | 54.93 | 1,422,537 | +1.03(+1.91%) |
Feb 26, 2013 | 54.21 | 54.27 | 52.37 | 53.90 | 3,455,767 | -0.08(-0.15%) |
Feb 25, 2013 | 56.64 | 56.71 | 53.98 | 53.98 | 2,281,564 | -2.28(-4.06%) |
Feb 22, 2013 | 56.14 | 56.47 | 55.50 | 56.27 | 1,614,473 | +0.46(+0.82%) |
Feb 21, 2013 | 55.99 | 56.26 | 54.37 | 55.81 | 3,484,949 | -0.71(-1.26%) |
Feb 20, 2013 | 57.96 | 58.08 | 56.51 | 56.52 | 2,288,942 | -1.70(-2.93%) |
Feb 19, 2013 | 56.63 | 58.22 | 56.49 | 58.22 | 2,314,378 | +1.55(+2.74%) |
Feb 15, 2013 | 56.63 | 56.84 | 56.39 | 56.67 | 1,231,816 | -0.05(-0.09%) |
Feb 14, 2013 | 56.09 | 57.00 | 55.96 | 56.72 | 1,454,533 | +0.46(+0.81%) |
Feb 13, 2013 | 56.27 | 57.09 | 56.20 | 56.27 | 1,633,259 | +0.42(+0.76%) |
Feb 12, 2013 | 55.87 | 55.96 | 55.51 | 55.84 | 1,335,129 | +0.12(+0.22%) |
Feb 11, 2013 | 56.23 | 56.52 | 55.47 | 55.72 | 1,633,058 | -0.25(-0.44%) |
Feb 08, 2013 | 56.84 | 56.84 | 55.55 | 55.97 | 2,113,349 | -0.87(-1.53%) |
Feb 07, 2013 | 57.46 | 57.46 | 56.30 | 56.84 | 1,189,641 | -0.48(-0.84%) |
Feb 06, 2013 | 57.04 | 57.44 | 56.77 | 57.32 | 1,370,133 | +0.12(+0.21%) |
Feb 04, 2013 | 57.45 | 57.62 | 56.92 | 57.20 | 1,083,228 | -0.63(-1.09%) |
Feb 01, 2013 | 57.69 | 58.18 | 57.48 | 57.83 | 1,611,056 | +0.88(+1.54%) |
Jan 31, 2013 | 56.83 | 57.21 | 56.21 | 56.95 | 1,971,276 | -0.16(-0.28%) |
Jan 30, 2013 | 57.99 | 57.99 | 56.94 | 57.11 | 1,518,208 | -0.85(-1.47%) |
Jan 29, 2013 | 57.78 | 58.02 | 57.45 | 57.96 | 1,117,745 | +0.18(+0.30%) |
Jan 28, 2013 | 58.06 | 58.57 | 57.60 | 57.79 | 1,278,520 | -0.25(-0.42%) |
Jan 25, 2013 | 57.08 | 58.03 | 56.68 | 58.03 | 1,896,230 | +1.27(+2.24%) |
Jan 24, 2013 | 56.11 | 57.08 | 55.97 | 56.76 | 1,152,738 | +0.81(+1.44%) |
Jan 23, 2013 | 56.34 | 56.54 | 55.75 | 55.95 | 1,632,558 | -0.28(-0.50%) |
Jan 22, 2013 | 55.50 | 56.43 | 55.28 | 56.23 | 927,834 | +0.62(+1.11%) |
Jan 18, 2013 | 55.66 | 55.74 | 54.86 | 55.62 | 1,067,744 | +0.18(+0.33%) |
Jan 17, 2013 | 55.42 | 56.40 | 55.39 | 55.43 | 1,340,827 | +0.31(+0.56%) |
Jan 16, 2013 | 54.74 | 55.13 | 54.61 | 55.12 | 1,166,194 | +0.14(+0.26%) |
Jan 15, 2013 | 54.17 | 55.05 | 53.88 | 54.98 | 1,102,358 | +0.46(+0.84%) |
Jan 14, 2013 | 54.64 | 54.74 | 53.91 | 54.53 | 1,065,703 | -0.09(-0.16%) |
Jan 11, 2013 | 54.88 | 54.88 | 54.02 | 54.61 | 1,555,085 | -0.40(-0.73%) |
Jan 10, 2013 | 53.96 | 55.14 | 53.70 | 55.02 | 3,258,347 | +1.67(+3.13%) |
Jan 09, 2013 | 52.97 | 53.68 | 52.91 | 53.35 | 995,253 | +0.66(+1.25%) |
Jan 08, 2013 | 52.95 | 53.20 | 52.49 | 52.69 | 1,102,834 | -0.29(-0.55%) |
Jan 07, 2013 | 52.85 | 53.20 | 52.11 | 52.98 | 1,125,018 | -0.19(-0.36%) |
Jan 04, 2013 | 53.24 | 53.43 | 53.00 | 53.17 | 962,523 | +0.14(+0.26%) |
Jan 03, 2013 | 53.59 | 53.78 | 52.94 | 53.03 | 1,579,044 | -0.55(-1.03%) |
Jan 02, 2013 | 53.48 | 53.59 | 51.60 | 53.59 | 2,737,087 | +1.99(+3.85%) |
Dec 31, 2012 | 50.27 | 51.86 | 49.93 | 51.60 | 1,832,333 | +1.33(+2.64%) |
Dec 28, 2012 | 50.66 | 50.81 | 50.23 | 50.27 | 1,133,474 | -0.85(-1.67%) |
Dec 27, 2012 | 51.05 | 51.27 | 50.31 | 51.13 | 1,046,672 | +0.17(+0.33%) |
Dec 26, 2012 | 51.37 | 51.79 | 50.93 | 50.96 | 1,009,740 | -0.46(-0.89%) |
Dec 24, 2012 | 51.79 | 51.88 | 51.19 | 51.42 | 574,509 | -0.54(-1.05%) |
Dec 21, 2012 | 51.57 | 52.00 | 51.33 | 51.96 | 2,136,518 | -0.33(-0.64%) |
Dec 20, 2012 | 51.83 | 52.31 | 51.42 | 52.29 | 1,191,993 | +0.65(+1.26%) |
Dec 19, 2012 | 52.05 | 52.67 | 51.63 | 51.64 | 1,445,615 | -0.49(-0.94%) |
Dec 18, 2012 | 51.19 | 52.24 | 50.79 | 52.14 | 2,245,286 | +1.33(+2.61%) |
Dec 17, 2012 | 50.50 | 50.84 | 50.27 | 50.81 | 1,016,495 | +0.66(+1.31%) |
Dec 14, 2012 | 50.05 | 50.69 | 49.95 | 50.15 | 1,253,104 | +0.09(+0.18%) |
Dec 13, 2012 | 50.59 | 50.86 | 49.90 | 50.06 | 1,915,426 | -0.47(-0.92%) |
Dec 12, 2012 | 51.54 | 51.68 | 50.41 | 50.53 | 2,599,397 | -0.74(-1.44%) |
Dec 11, 2012 | 50.79 | 51.50 | 50.54 | 51.27 | 3,369,684 | +0.74(+1.46%) |
Dec 10, 2012 | 49.40 | 50.55 | 49.33 | 50.53 | 2,126,584 | +1.05(+2.13%) |
Dec 07, 2012 | 48.63 | 49.52 | 48.54 | 49.47 | 2,205,071 | +1.01(+2.08%) |
Dec 06, 2012 | 46.99 | 48.60 | 46.99 | 48.46 | 3,319,598 | +1.47(+3.12%) |
Dec 05, 2012 | 47.19 | 47.49 | 46.85 | 47.00 | 1,939,427 | -0.17(-0.35%) |