Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 53.59 | 53.67 | 53.48 | 53.64 | 40,918 | +0.08(+0.15%) |
Nov 27, 2013 | 53.57 | 53.70 | 53.44 | 53.56 | 368,013 | -0.19(-0.35%) |
Nov 26, 2013 | 53.64 | 53.83 | 53.64 | 53.75 | 155,028 | +0.11(+0.20%) |
Nov 25, 2013 | 53.45 | 53.64 | 53.44 | 53.64 | 364,162 | +0.22(+0.41%) |
Nov 22, 2013 | 53.33 | 53.55 | 53.31 | 53.42 | 216,070 | +0.38(+0.71%) |
Nov 21, 2013 | 52.98 | 53.10 | 52.80 | 53.05 | 337,442 | +0.08(+0.15%) |
Nov 20, 2013 | 53.53 | 53.72 | 52.89 | 52.97 | 101,607 | -0.70(-1.30%) |
Nov 19, 2013 | 53.92 | 53.95 | 53.64 | 53.67 | 86,656 | -0.27(-0.49%) |
Nov 18, 2013 | 53.70 | 53.95 | 53.61 | 53.94 | 71,955 | +0.32(+0.59%) |
Nov 15, 2013 | 53.62 | 53.64 | 53.44 | 53.62 | 48,971 | +0.08(+0.15%) |
Nov 14, 2013 | 53.44 | 53.68 | 53.29 | 53.54 | 43,440 | +0.56(+1.06%) |
Nov 12, 2013 | 52.76 | 53.00 | 52.76 | 52.98 | 132,004 | +0.10(+0.18%) |
Nov 11, 2013 | 52.91 | 53.02 | 52.79 | 52.88 | 201,122 | -0.12(-0.23%) |
Nov 08, 2013 | 53.16 | 53.20 | 52.98 | 53.00 | 177,765 | -0.92(-1.70%) |
Nov 07, 2013 | 53.72 | 53.94 | 53.64 | 53.92 | 44,746 | +0.29(+0.54%) |
Nov 06, 2013 | 53.68 | 53.70 | 53.55 | 53.63 | 127,797 | +0.00(+0.00%) |
Nov 05, 2013 | 53.90 | 53.90 | 53.60 | 53.63 | 130,785 | -0.42(-0.78%) |
Nov 04, 2013 | 54.22 | 54.27 | 54.02 | 54.05 | 78,767 | -0.06(-0.11%) |
Nov 01, 2013 | 54.47 | 54.47 | 54.08 | 54.11 | 61,116 | -0.49(-0.90%) |
Oct 31, 2013 | 54.79 | 54.79 | 54.46 | 54.60 | 102,771 | +0.03(+0.06%) |
Oct 30, 2013 | 54.66 | 54.83 | 54.42 | 54.57 | 59,828 | -0.07(-0.13%) |
Oct 29, 2013 | 54.59 | 54.72 | 54.56 | 54.64 | 33,376 | -0.12(-0.21%) |
Oct 28, 2013 | 54.73 | 54.85 | 54.67 | 54.76 | 29,974 | -0.03(-0.06%) |
Oct 25, 2013 | 54.72 | 54.80 | 54.67 | 54.79 | 60,336 | +0.15(+0.28%) |
Oct 24, 2013 | 54.84 | 54.87 | 54.64 | 54.64 | 15,514 | -0.14(-0.26%) |
Oct 23, 2013 | 54.71 | 54.93 | 54.71 | 54.78 | 50,683 | +0.14(+0.26%) |
Oct 22, 2013 | 54.55 | 54.65 | 54.48 | 54.64 | 76,171 | +0.52(+0.95%) |
Oct 21, 2013 | 54.13 | 54.26 | 54.07 | 54.12 | 413,796 | -0.19(-0.34%) |
Oct 18, 2013 | 54.33 | 54.43 | 54.26 | 54.31 | 37,934 | +0.10(+0.19%) |
Oct 17, 2013 | 53.98 | 54.29 | 53.90 | 54.20 | 51,847 | +0.55(+1.02%) |
Oct 16, 2013 | 53.13 | 53.67 | 53.11 | 53.65 | 61,547 | +0.54(+1.01%) |
Oct 15, 2013 | 53.25 | 53.40 | 53.12 | 53.12 | 156,580 | +0.03(+0.06%) |
Oct 14, 2013 | 53.33 | 53.53 | 52.97 | 53.09 | 67,375 | -0.32(-0.60%) |
Oct 11, 2013 | 53.63 | 53.67 | 53.41 | 53.41 | 47,773 | +0.05(+0.08%) |
Oct 10, 2013 | 53.11 | 53.41 | 53.02 | 53.36 | 33,683 | +0.00(+0.00%) |
Oct 09, 2013 | 53.43 | 53.47 | 53.33 | 53.36 | 32,415 | -0.16(-0.30%) |
Oct 08, 2013 | 53.44 | 53.62 | 53.41 | 53.53 | 70,764 | +0.04(+0.07%) |
Oct 07, 2013 | 53.56 | 53.59 | 53.43 | 53.49 | 59,792 | +0.08(+0.15%) |
Oct 04, 2013 | 53.42 | 53.42 | 53.23 | 53.41 | 69,425 | +0.00(+0.00%) |
Oct 03, 2013 | 53.39 | 53.58 | 53.38 | 53.41 | 135,228 | -0.03(-0.05%) |
Oct 02, 2013 | 53.33 | 53.50 | 53.33 | 53.44 | 261,891 | +0.19(+0.35%) |
Oct 01, 2013 | 53.25 | 53.30 | 53.18 | 53.25 | 60,146 | -0.21(-0.39%) |
Sep 27, 2013 | 53.35 | 53.53 | 53.35 | 53.46 | 125,892 | -0.02(-0.04%) |
Sep 26, 2013 | 53.55 | 53.57 | 53.39 | 53.48 | 78,948 | -0.18(-0.34%) |
Sep 25, 2013 | 53.55 | 53.71 | 53.54 | 53.66 | 137,467 | +0.08(+0.15%) |
Sep 24, 2013 | 53.35 | 53.60 | 53.28 | 53.58 | 183,520 | +0.42(+0.80%) |
Sep 23, 2013 | 52.94 | 53.21 | 52.94 | 53.16 | 127,574 | +0.21(+0.40%) |
Sep 20, 2013 | 52.96 | 53.04 | 52.81 | 52.94 | 346,556 | +0.17(+0.32%) |
Sep 19, 2013 | 53.05 | 53.07 | 52.74 | 52.78 | 100,534 | -0.19(-0.35%) |
Sep 18, 2013 | 52.35 | 53.08 | 52.06 | 52.96 | 351,158 | +0.67(+1.28%) |
Sep 17, 2013 | 52.11 | 52.31 | 52.03 | 52.30 | 212,399 | +0.34(+0.65%) |
Sep 16, 2013 | 52.21 | 52.50 | 51.94 | 51.96 | 359,391 | -0.25(-0.48%) |
Sep 13, 2013 | 52.17 | 52.21 | 51.93 | 52.21 | 98,115 | +0.24(+0.46%) |
Sep 12, 2013 | 52.28 | 52.42 | 51.95 | 51.97 | 236,513 | -0.08(-0.16%) |
Sep 11, 2013 | 51.86 | 52.06 | 51.69 | 52.06 | 60,454 | +0.30(+0.58%) |
Sep 10, 2013 | 51.92 | 52.06 | 51.68 | 51.76 | 88,046 | -0.25(-0.48%) |
Sep 09, 2013 | 52.22 | 52.22 | 51.95 | 52.01 | 582,897 | +0.11(+0.21%) |
Sep 06, 2013 | 51.95 | 52.11 | 51.80 | 51.90 | 72,269 | +0.24(+0.47%) |
Sep 05, 2013 | 52.19 | 52.19 | 51.65 | 51.65 | 250,288 | -0.64(-1.22%) |
Sep 04, 2013 | 52.50 | 52.62 | 52.29 | 52.29 | 83,394 | -0.19(-0.37%) |
Sep 03, 2013 | 52.78 | 52.78 | 52.23 | 52.48 | 810,834 | -0.56(-1.06%) |
Aug 30, 2013 | 53.05 | 53.23 | 52.91 | 53.04 | 57,869 | +0.14(+0.27%) |
Aug 29, 2013 | 52.67 | 53.05 | 52.53 | 52.90 | 198,381 | +0.15(+0.29%) |
Aug 28, 2013 | 52.87 | 52.87 | 52.62 | 52.75 | 33,174 | -0.27(-0.50%) |
Aug 27, 2013 | 52.78 | 53.02 | 52.54 | 53.02 | 79,614 | +0.47(+0.89%) |
Aug 26, 2013 | 52.50 | 52.60 | 52.38 | 52.55 | 55,113 | +0.11(+0.21%) |
Aug 23, 2013 | 51.77 | 52.49 | 51.77 | 52.44 | 85,062 | +0.65(+1.25%) |
Aug 22, 2013 | 51.50 | 51.84 | 51.45 | 51.79 | 112,006 | +0.25(+0.49%) |
Aug 21, 2013 | 51.69 | 51.93 | 51.54 | 51.54 | 252,674 | -0.38(-0.73%) |
Aug 20, 2013 | 51.74 | 52.05 | 51.73 | 51.91 | 448,211 | +0.34(+0.66%) |
Aug 19, 2013 | 51.78 | 51.88 | 51.51 | 51.57 | 145,559 | -0.35(-0.68%) |
Aug 16, 2013 | 52.29 | 52.35 | 51.82 | 51.93 | 41,295 | -0.38(-0.73%) |
Aug 15, 2013 | 52.46 | 52.60 | 52.29 | 52.31 | 84,022 | -0.61(-1.16%) |
Aug 14, 2013 | 52.87 | 53.00 | 52.73 | 52.92 | 22,947 | -0.01(-0.01%) |
Aug 13, 2013 | 53.07 | 53.07 | 52.76 | 52.93 | 54,438 | -0.56(-1.04%) |
Aug 12, 2013 | 53.76 | 53.80 | 53.48 | 53.48 | 39,665 | -0.15(-0.29%) |
Aug 09, 2013 | 53.56 | 53.70 | 53.43 | 53.64 | 90,849 | +0.03(+0.06%) |
Aug 08, 2013 | 53.69 | 53.83 | 53.56 | 53.60 | 33,663 | +0.08(+0.16%) |
Aug 07, 2013 | 53.41 | 53.67 | 53.30 | 53.52 | 40,033 | +0.30(+0.57%) |
Aug 06, 2013 | 53.22 | 53.30 | 53.05 | 53.22 | 66,250 | +0.04(+0.08%) |
Aug 05, 2013 | 53.48 | 53.48 | 53.14 | 53.18 | 50,418 | -0.28(-0.52%) |
Aug 02, 2013 | 53.50 | 53.72 | 53.45 | 53.45 | 106,590 | +0.31(+0.58%) |
Aug 01, 2013 | 53.48 | 53.79 | 53.07 | 53.14 | 66,233 | -0.63(-1.17%) |
Jul 31, 2013 | 53.17 | 53.92 | 53.14 | 53.77 | 98,361 | +0.09(+0.17%) |
Jul 30, 2013 | 53.88 | 53.93 | 53.64 | 53.68 | 122,609 | -0.03(-0.05%) |
Jul 29, 2013 | 53.82 | 53.98 | 53.59 | 53.71 | 150,808 | -0.30(-0.56%) |
Jul 26, 2013 | 53.80 | 54.04 | 53.72 | 54.01 | 98,730 | +0.21(+0.39%) |
Jul 25, 2013 | 53.61 | 53.84 | 53.57 | 53.80 | 62,739 | -0.13(-0.25%) |
Jul 24, 2013 | 53.96 | 54.08 | 53.58 | 53.93 | 149,647 | -0.45(-0.82%) |
Jul 23, 2013 | 54.25 | 54.44 | 54.25 | 54.38 | 83,689 | -0.19(-0.34%) |
Jul 22, 2013 | 54.49 | 54.67 | 54.40 | 54.56 | 142,854 | +0.22(+0.40%) |
Jul 19, 2013 | 54.03 | 54.39 | 54.03 | 54.35 | 149,453 | +0.45(+0.84%) |
Jul 18, 2013 | 54.28 | 54.28 | 53.88 | 53.89 | 181,846 | -0.28(-0.52%) |
Jul 17, 2013 | 54.35 | 54.44 | 54.06 | 54.17 | 227,089 | +0.05(+0.09%) |
Jul 16, 2013 | 54.03 | 54.18 | 53.96 | 54.12 | 246,004 | +0.24(+0.45%) |
Jul 15, 2013 | 53.76 | 54.04 | 53.76 | 53.88 | 443,095 | +0.11(+0.21%) |
Jul 12, 2013 | 53.90 | 53.98 | 53.56 | 53.77 | 122,419 | +0.01(+0.02%) |
Jul 11, 2013 | 53.59 | 53.83 | 53.36 | 53.75 | 174,387 | +0.52(+0.97%) |
Jul 10, 2013 | 53.42 | 53.54 | 53.13 | 53.24 | 73,165 | -0.26(-0.48%) |
Jul 09, 2013 | 53.54 | 53.63 | 53.43 | 53.49 | 173,738 | +0.04(+0.08%) |
Jul 08, 2013 | 53.10 | 53.56 | 53.10 | 53.45 | 163,929 | +0.35(+0.66%) |
Jul 05, 2013 | 53.17 | 53.54 | 52.92 | 53.10 | 150,554 | -1.40(-2.56%) |
Jul 03, 2013 | 54.54 | 54.61 | 54.36 | 54.49 | 49,630 | -0.09(-0.16%) |
Jul 02, 2013 | 54.42 | 54.66 | 54.42 | 54.58 | 57,345 | +0.08(+0.14%) |
Jul 01, 2013 | 54.12 | 54.53 | 53.96 | 54.51 | 133,020 | +0.39(+0.72%) |
Jun 28, 2013 | 53.78 | 54.12 | 53.58 | 54.12 | 361,357 | +0.72(+1.34%) |
Jun 26, 2013 | 53.25 | 53.59 | 53.03 | 53.40 | 177,709 | +0.62(+1.18%) |
Jun 25, 2013 | 52.77 | 53.06 | 52.59 | 52.77 | 117,004 | -0.12(-0.22%) |
Jun 24, 2013 | 52.71 | 53.06 | 52.62 | 52.89 | 358,423 | -0.31(-0.59%) |
Jun 21, 2013 | 53.89 | 54.05 | 53.20 | 53.20 | 340,193 | -0.73(-1.36%) |
Jun 20, 2013 | 54.31 | 54.31 | 53.45 | 53.93 | 636,962 | -0.99(-1.81%) |
Jun 19, 2013 | 55.79 | 55.92 | 54.88 | 54.92 | 91,925 | -0.76(-1.36%) |
Jun 18, 2013 | 55.57 | 55.88 | 55.53 | 55.68 | 48,198 | -0.08(-0.15%) |
Jun 17, 2013 | 56.10 | 56.33 | 55.70 | 55.76 | 67,990 | -0.37(-0.66%) |
Jun 14, 2013 | 56.11 | 56.27 | 56.08 | 56.13 | 51,786 | +0.27(+0.49%) |
Jun 13, 2013 | 55.58 | 56.06 | 55.48 | 55.86 | 119,650 | +0.48(+0.87%) |
Jun 12, 2013 | 55.73 | 55.93 | 55.38 | 55.38 | 55,791 | -0.45(-0.81%) |
Jun 11, 2013 | 55.31 | 55.88 | 55.19 | 55.83 | 88,039 | +0.15(+0.27%) |
Jun 10, 2013 | 55.75 | 56.00 | 55.59 | 55.67 | 180,219 | -0.51(-0.91%) |
Jun 07, 2013 | 56.36 | 56.61 | 56.17 | 56.19 | 82,146 | -0.46(-0.81%) |
Jun 06, 2013 | 56.47 | 57.01 | 56.22 | 56.65 | 66,888 | +0.20(+0.35%) |
Jun 05, 2013 | 56.23 | 56.54 | 56.17 | 56.45 | 63,055 | +0.23(+0.41%) |
Jun 04, 2013 | 56.48 | 56.48 | 56.09 | 56.22 | 115,554 | -0.31(-0.54%) |
Jun 03, 2013 | 56.32 | 56.96 | 56.05 | 56.53 | 159,894 | +0.16(+0.28%) |
May 31, 2013 | 56.77 | 56.77 | 56.12 | 56.37 | 185,733 | -0.42(-0.75%) |
May 30, 2013 | 56.90 | 57.11 | 56.74 | 56.79 | 81,253 | -0.04(-0.08%) |
May 29, 2013 | 56.66 | 56.91 | 56.62 | 56.83 | 89,751 | +0.12(+0.21%) |
May 28, 2013 | 57.52 | 57.56 | 56.70 | 56.71 | 121,040 | -0.90(-1.56%) |
May 24, 2013 | 57.68 | 57.98 | 57.61 | 57.61 | 50,346 | -0.03(-0.04%) |
May 23, 2013 | 57.83 | 57.83 | 57.38 | 57.64 | 51,559 | +0.09(+0.17%) |
May 22, 2013 | 58.19 | 58.51 | 57.53 | 57.54 | 81,315 | -0.65(-1.12%) |
May 21, 2013 | 57.80 | 58.20 | 57.66 | 58.20 | 110,635 | +0.38(+0.66%) |
May 20, 2013 | 58.00 | 58.08 | 57.81 | 57.82 | 295,192 | -0.23(-0.40%) |
May 17, 2013 | 58.23 | 58.32 | 57.90 | 58.05 | 65,337 | -0.41(-0.69%) |
May 16, 2013 | 58.35 | 58.64 | 58.15 | 58.46 | 84,967 | +0.47(+0.81%) |
May 15, 2013 | 58.01 | 58.25 | 57.65 | 57.99 | 70,866 | -0.13(-0.23%) |
May 13, 2013 | 58.21 | 58.36 | 58.08 | 58.12 | 101,195 | -0.41(-0.70%) |
May 10, 2013 | 58.88 | 58.97 | 58.26 | 58.53 | 51,325 | -0.49(-0.84%) |
May 09, 2013 | 59.20 | 59.39 | 59.02 | 59.03 | 67,728 | -0.03(-0.04%) |
May 08, 2013 | 58.96 | 59.20 | 58.94 | 59.05 | 139,751 | +0.03(+0.04%) |
May 07, 2013 | 58.97 | 59.13 | 58.92 | 59.03 | 176,228 | -0.14(-0.24%) |
May 06, 2013 | 59.34 | 59.49 | 59.01 | 59.16 | 320,181 | -0.28(-0.48%) |
May 03, 2013 | 59.74 | 59.75 | 59.40 | 59.45 | 197,883 | -0.82(-1.37%) |
May 02, 2013 | 60.32 | 60.32 | 60.04 | 60.27 | 98,392 | +0.16(+0.26%) |
May 01, 2013 | 59.94 | 60.29 | 59.92 | 60.12 | 74,990 | +0.31(+0.52%) |
Apr 30, 2013 | 60.01 | 60.02 | 59.68 | 59.80 | 163,106 | +0.05(+0.08%) |
Apr 29, 2013 | 59.98 | 60.02 | 59.73 | 59.75 | 146,907 | -0.14(-0.23%) |
Apr 26, 2013 | 59.81 | 59.94 | 59.77 | 59.89 | 62,848 | +0.37(+0.63%) |
Apr 25, 2013 | 59.33 | 59.55 | 59.33 | 59.52 | 59,658 | -0.08(-0.14%) |
Apr 24, 2013 | 59.55 | 59.65 | 59.43 | 59.60 | 67,321 | +0.08(+0.13%) |
Apr 23, 2013 | 59.81 | 59.81 | 59.50 | 59.52 | 141,044 | -0.11(-0.19%) |
Apr 22, 2013 | 59.60 | 59.72 | 59.53 | 59.64 | 116,866 | +0.04(+0.06%) |
Apr 19, 2013 | 59.64 | 59.64 | 59.50 | 59.60 | 18,006 | -0.08(-0.14%) |
Apr 18, 2013 | 59.52 | 59.73 | 59.52 | 59.68 | 177,090 | +0.13(+0.22%) |
Apr 17, 2013 | 59.45 | 59.71 | 59.38 | 59.55 | 65,090 | +0.15(+0.24%) |
Apr 16, 2013 | 59.33 | 59.47 | 59.27 | 59.40 | 114,726 | -0.16(-0.28%) |
Apr 15, 2013 | 59.38 | 59.62 | 59.27 | 59.57 | 149,454 | +0.28(+0.48%) |
Apr 12, 2013 | 59.15 | 59.30 | 58.99 | 59.28 | 63,503 | +0.59(+1.00%) |
Apr 11, 2013 | 58.80 | 58.80 | 58.63 | 58.70 | 179,856 | +0.02(+0.03%) |
Apr 10, 2013 | 58.89 | 58.89 | 58.61 | 58.68 | 276,581 | -0.47(-0.80%) |
Apr 09, 2013 | 59.31 | 59.33 | 59.06 | 59.15 | 158,874 | -0.06(-0.11%) |
Apr 08, 2013 | 59.35 | 59.47 | 59.08 | 59.21 | 182,339 | -0.02(-0.03%) |
Apr 05, 2013 | 59.33 | 59.52 | 59.23 | 59.23 | 81,271 | +0.78(+1.33%) |
Apr 04, 2013 | 58.22 | 58.49 | 58.13 | 58.46 | 75,315 | +0.46(+0.79%) |
Apr 03, 2013 | 57.83 | 58.07 | 57.73 | 58.00 | 71,875 | +0.44(+0.76%) |
Apr 02, 2013 | 57.69 | 57.70 | 57.50 | 57.56 | 69,388 | -0.13(-0.23%) |
Apr 01, 2013 | 57.59 | 57.77 | 57.45 | 57.69 | 418,522 | +0.16(+0.28%) |
Mar 28, 2013 | 57.66 | 57.73 | 57.50 | 57.53 | 60,552 | -0.08(-0.13%) |
Mar 27, 2013 | 57.57 | 57.75 | 57.57 | 57.61 | 74,529 | +0.26(+0.46%) |
Mar 26, 2013 | 57.19 | 57.46 | 57.11 | 57.35 | 39,558 | +0.14(+0.25%) |
Mar 25, 2013 | 57.21 | 57.41 | 57.14 | 57.20 | 62,500 | -0.07(-0.12%) |
Mar 22, 2013 | 57.31 | 57.31 | 57.05 | 57.27 | 41,895 | +0.13(+0.23%) |
Mar 21, 2013 | 57.07 | 57.16 | 56.93 | 57.14 | 62,097 | +0.19(+0.33%) |
Mar 20, 2013 | 57.29 | 57.29 | 56.95 | 56.95 | 104,505 | -0.43(-0.74%) |
Mar 19, 2013 | 57.33 | 57.52 | 57.15 | 57.38 | 91,489 | +0.28(+0.49%) |
Mar 18, 2013 | 57.33 | 57.35 | 56.95 | 57.09 | 75,045 | +0.28(+0.49%) |
Mar 15, 2013 | 56.77 | 56.89 | 56.74 | 56.82 | 95,409 | +0.16(+0.29%) |
Mar 14, 2013 | 56.81 | 56.87 | 56.57 | 56.65 | 70,906 | -0.21(-0.38%) |
Mar 13, 2013 | 56.92 | 56.94 | 56.69 | 56.87 | 113,396 | -0.06(-0.10%) |
Mar 12, 2013 | 56.87 | 56.94 | 56.79 | 56.92 | 119,395 | +0.36(+0.63%) |
Mar 11, 2013 | 56.77 | 56.77 | 56.57 | 56.57 | 122,461 | -0.09(-0.16%) |
Mar 08, 2013 | 56.67 | 56.86 | 56.60 | 56.65 | 148,054 | -0.45(-0.79%) |
Mar 07, 2013 | 57.31 | 57.38 | 57.06 | 57.11 | 68,329 | -0.40(-0.70%) |
Mar 06, 2013 | 57.60 | 57.66 | 57.44 | 57.51 | 62,712 | -0.28(-0.49%) |
Mar 05, 2013 | 57.75 | 57.85 | 57.69 | 57.79 | 60,988 | -0.12(-0.21%) |
Mar 04, 2013 | 58.09 | 58.11 | 57.85 | 57.91 | 101,668 | -0.13(-0.22%) |
Mar 01, 2013 | 58.00 | 58.04 | 57.82 | 58.04 | 64,839 | +0.17(+0.30%) |
Feb 28, 2013 | 57.85 | 57.93 | 57.70 | 57.86 | 72,935 | +0.01(+0.02%) |
Feb 27, 2013 | 58.26 | 58.26 | 57.74 | 57.85 | 63,755 | -0.13(-0.23%) |
Feb 26, 2013 | 57.86 | 58.24 | 57.86 | 57.98 | 134,747 | +0.79(+1.39%) |
Feb 22, 2013 | 57.13 | 57.34 | 57.13 | 57.19 | 56,709 | -0.05(-0.09%) |
Feb 21, 2013 | 57.19 | 57.39 | 57.15 | 57.24 | 83,386 | +0.25(+0.44%) |
Feb 20, 2013 | 56.73 | 56.99 | 56.65 | 56.99 | 157,529 | +0.11(+0.20%) |
Feb 19, 2013 | 57.00 | 57.11 | 56.87 | 56.87 | 427,148 | -0.20(-0.35%) |
Feb 15, 2013 | 57.08 | 57.09 | 56.87 | 57.07 | 50,546 | +0.03(+0.05%) |
Feb 14, 2013 | 56.93 | 57.10 | 56.79 | 57.04 | 65,305 | +0.34(+0.60%) |
Feb 13, 2013 | 56.74 | 56.84 | 56.63 | 56.70 | 42,542 | -0.31(-0.55%) |
Feb 12, 2013 | 56.95 | 57.09 | 56.91 | 57.02 | 47,723 | -0.09(-0.16%) |
Feb 11, 2013 | 57.02 | 57.20 | 56.99 | 57.11 | 149,787 | +0.04(+0.07%) |
Feb 08, 2013 | 57.07 | 57.07 | 56.74 | 57.07 | 124,039 | +0.10(+0.18%) |
Feb 07, 2013 | 57.00 | 57.20 | 56.88 | 56.97 | 88,373 | -0.02(-0.04%) |
Feb 06, 2013 | 56.80 | 57.00 | 56.68 | 56.99 | 70,509 | +0.16(+0.27%) |
Feb 04, 2013 | 56.83 | 56.94 | 56.58 | 56.84 | 132,322 | +0.23(+0.40%) |
Feb 01, 2013 | 57.32 | 57.32 | 56.53 | 56.61 | 119,081 | -0.23(-0.41%) |
Jan 31, 2013 | 57.00 | 57.00 | 56.77 | 56.84 | 94,893 | -0.03(-0.05%) |
Jan 30, 2013 | 56.86 | 56.94 | 56.73 | 56.87 | 592,868 | -0.15(-0.26%) |
Jan 29, 2013 | 57.40 | 57.55 | 57.02 | 57.02 | 193,083 | -0.46(-0.79%) |
Jan 28, 2013 | 57.19 | 57.51 | 57.08 | 57.48 | 417,711 | -0.16(-0.28%) |
Jan 25, 2013 | 57.73 | 57.93 | 57.55 | 57.64 | 200,731 | -0.58(-1.00%) |
Jan 24, 2013 | 58.25 | 58.28 | 57.99 | 58.22 | 192,279 | -0.10(-0.17%) |
Jan 23, 2013 | 58.38 | 58.50 | 58.26 | 58.32 | 249,791 | +0.02(+0.03%) |
Jan 22, 2013 | 58.06 | 58.31 | 58.06 | 58.30 | 112,237 | +0.07(+0.13%) |
Jan 18, 2013 | 57.95 | 58.29 | 57.95 | 58.23 | 70,845 | +0.19(+0.33%) |
Jan 17, 2013 | 57.96 | 58.11 | 57.86 | 58.03 | 74,464 | -0.23(-0.40%) |
Jan 16, 2013 | 58.51 | 58.51 | 58.21 | 58.26 | 83,294 | +0.03(+0.05%) |
Jan 15, 2013 | 58.24 | 58.43 | 58.21 | 58.23 | 93,368 | +0.12(+0.21%) |
Jan 14, 2013 | 58.16 | 58.34 | 58.00 | 58.11 | 399,978 | -0.12(-0.20%) |
Jan 11, 2013 | 57.67 | 58.23 | 57.67 | 58.23 | 116,356 | +0.34(+0.59%) |
Jan 10, 2013 | 57.77 | 58.06 | 57.60 | 57.88 | 161,444 | -0.11(-0.19%) |
Jan 09, 2013 | 58.01 | 58.16 | 57.83 | 57.99 | 352,111 | +0.09(+0.15%) |
Jan 08, 2013 | 57.83 | 57.99 | 57.79 | 57.91 | 80,722 | +0.24(+0.42%) |
Jan 07, 2013 | 57.54 | 57.69 | 57.49 | 57.66 | 115,296 | +0.00(+0.00%) |
Jan 04, 2013 | 57.35 | 57.66 | 57.23 | 57.66 | 84,900 | +0.26(+0.46%) |
Jan 03, 2013 | 57.91 | 57.93 | 57.38 | 57.40 | 506,181 | -0.59(-1.02%) |
Jan 02, 2013 | 57.88 | 58.54 | 57.85 | 57.99 | 227,373 | -0.55(-0.94%) |
Dec 31, 2012 | 58.94 | 59.00 | 58.43 | 58.54 | 132,884 | -0.53(-0.90%) |
Dec 28, 2012 | 58.91 | 59.09 | 58.81 | 59.07 | 74,287 | +0.29(+0.49%) |
Dec 27, 2012 | 58.49 | 58.94 | 58.39 | 58.78 | 57,812 | +0.23(+0.40%) |
Dec 26, 2012 | 58.21 | 58.62 | 58.21 | 58.55 | 63,221 | +0.34(+0.59%) |
Dec 24, 2012 | 58.16 | 58.23 | 58.09 | 58.21 | 55,539 | -0.15(-0.26%) |
Dec 21, 2012 | 58.37 | 58.44 | 58.30 | 58.36 | 51,954 | +0.28(+0.47%) |
Dec 20, 2012 | 58.22 | 58.24 | 57.96 | 58.08 | 41,175 | +0.04(+0.07%) |
Dec 19, 2012 | 58.00 | 58.24 | 57.93 | 58.04 | 96,926 | +0.17(+0.30%) |
Dec 18, 2012 | 58.19 | 58.24 | 57.72 | 57.87 | 125,999 | -0.47(-0.81%) |
Dec 17, 2012 | 58.87 | 58.87 | 58.29 | 58.34 | 90,969 | -0.48(-0.82%) |
Dec 14, 2012 | 58.62 | 58.90 | 58.62 | 58.82 | 53,574 | +0.30(+0.51%) |
Dec 13, 2012 | 58.42 | 58.63 | 58.37 | 58.52 | 67,780 | -0.10(-0.18%) |
Dec 12, 2012 | 58.98 | 59.20 | 58.63 | 58.63 | 69,515 | -0.48(-0.82%) |
Dec 11, 2012 | 59.20 | 59.25 | 59.04 | 59.11 | 291,369 | -0.18(-0.30%) |
Dec 10, 2012 | 59.36 | 59.46 | 59.23 | 59.29 | 73,550 | +0.07(+0.12%) |
Dec 07, 2012 | 59.30 | 59.47 | 59.08 | 59.22 | 79,200 | -0.42(-0.70%) |
Dec 06, 2012 | 59.62 | 59.74 | 59.55 | 59.63 | 154,399 | +0.12(+0.20%) |
Dec 05, 2012 | 59.51 | 59.65 | 59.45 | 59.52 | 92,778 | +0.05(+0.08%) |