Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.99 | 62.36 | 61.86 | 62.10 | 1,311,879 | -0.42(-0.68%) |
Sep 27, 2013 | 62.51 | 62.60 | 62.36 | 62.52 | 724,356 | -0.28(-0.45%) |
Sep 26, 2013 | 62.72 | 63.03 | 62.59 | 62.80 | 577,057 | +0.20(+0.32%) |
Sep 25, 2013 | 62.90 | 62.93 | 62.56 | 62.61 | 799,150 | -0.23(-0.37%) |
Sep 24, 2013 | 63.02 | 63.21 | 62.77 | 62.84 | 938,864 | -0.26(-0.41%) |
Sep 23, 2013 | 63.28 | 63.35 | 62.90 | 63.09 | 1,349,405 | -0.25(-0.39%) |
Sep 20, 2013 | 63.92 | 63.92 | 63.30 | 63.34 | 386,704 | -0.44(-0.69%) |
Sep 19, 2013 | 64.08 | 64.09 | 63.72 | 63.78 | 3,066,799 | -0.11(-0.17%) |
Sep 18, 2013 | 63.10 | 64.06 | 63.01 | 63.89 | 904,859 | +0.75(+1.19%) |
Sep 17, 2013 | 62.89 | 63.19 | 62.89 | 63.14 | 1,692,203 | +0.27(+0.43%) |
Sep 16, 2013 | 63.18 | 63.18 | 62.76 | 62.86 | 1,800,332 | +0.28(+0.45%) |
Sep 13, 2013 | 62.48 | 62.64 | 62.39 | 62.58 | 310,123 | +0.16(+0.25%) |
Sep 12, 2013 | 62.56 | 62.62 | 62.35 | 62.43 | 305,377 | -0.12(-0.20%) |
Sep 11, 2013 | 62.24 | 62.55 | 62.19 | 62.55 | 895,485 | +0.16(+0.25%) |
Sep 10, 2013 | 62.32 | 62.39 | 62.15 | 62.39 | 648,831 | +0.51(+0.83%) |
Sep 09, 2013 | 61.53 | 61.94 | 61.53 | 61.88 | 746,410 | +0.55(+0.90%) |
Sep 06, 2013 | 61.53 | 61.68 | 60.78 | 61.33 | 2,168,850 | -0.01(-0.01%) |
Sep 05, 2013 | 61.40 | 61.49 | 61.30 | 61.34 | 496,272 | +0.07(+0.11%) |
Sep 04, 2013 | 60.84 | 61.39 | 60.77 | 61.27 | 544,404 | +0.50(+0.83%) |
Sep 03, 2013 | 61.07 | 61.20 | 60.58 | 60.77 | 4,590,214 | +0.21(+0.34%) |
Aug 30, 2013 | 60.85 | 60.85 | 60.41 | 60.56 | 1,338,111 | -0.18(-0.30%) |
Aug 29, 2013 | 60.61 | 61.13 | 60.58 | 60.74 | 505,857 | +0.03(+0.05%) |
Aug 28, 2013 | 60.46 | 60.92 | 60.41 | 60.71 | 1,806,925 | +0.24(+0.40%) |
Aug 27, 2013 | 60.79 | 61.11 | 60.40 | 60.47 | 1,893,210 | -0.94(-1.53%) |
Aug 26, 2013 | 61.68 | 61.89 | 61.38 | 61.41 | 845,068 | -0.22(-0.36%) |
Aug 23, 2013 | 61.66 | 61.72 | 61.34 | 61.63 | 2,451,980 | +0.27(+0.44%) |
Aug 22, 2013 | 61.07 | 61.48 | 61.07 | 61.36 | 1,277,166 | +0.41(+0.68%) |
Aug 21, 2013 | 61.19 | 61.48 | 60.82 | 60.95 | 1,710,118 | -0.35(-0.58%) |
Aug 20, 2013 | 61.24 | 61.55 | 61.17 | 61.30 | 345,101 | +0.11(+0.18%) |
Aug 19, 2013 | 61.44 | 61.66 | 61.18 | 61.20 | 705,407 | -0.31(-0.51%) |
Aug 16, 2013 | 61.55 | 61.80 | 61.41 | 61.51 | 1,093,562 | -0.15(-0.24%) |
Aug 15, 2013 | 61.97 | 62.02 | 61.57 | 61.66 | 4,135,975 | -0.87(-1.40%) |
Aug 14, 2013 | 62.81 | 62.92 | 62.49 | 62.53 | 631,899 | -0.30(-0.47%) |
Aug 13, 2013 | 62.72 | 62.93 | 62.38 | 62.83 | 724,374 | +0.21(+0.34%) |
Aug 12, 2013 | 62.33 | 62.66 | 62.29 | 62.62 | 687,454 | -0.01(-0.01%) |
Aug 09, 2013 | 62.81 | 62.95 | 62.41 | 62.62 | 747,082 | -0.32(-0.51%) |
Aug 08, 2013 | 63.04 | 63.04 | 62.57 | 62.95 | 1,244,771 | +0.22(+0.36%) |
Aug 07, 2013 | 62.60 | 62.80 | 62.45 | 62.72 | 4,053,466 | -0.13(-0.21%) |
Aug 06, 2013 | 63.05 | 63.09 | 62.71 | 62.85 | 394,022 | -0.35(-0.55%) |
Aug 05, 2013 | 63.19 | 63.29 | 63.09 | 63.20 | 360,503 | -0.09(-0.14%) |
Aug 02, 2013 | 63.02 | 63.31 | 62.94 | 63.29 | 1,027,421 | +0.16(+0.25%) |
Aug 01, 2013 | 63.00 | 63.19 | 62.95 | 63.14 | 903,444 | +0.64(+1.02%) |
Jul 31, 2013 | 62.66 | 62.95 | 62.43 | 62.50 | 793,602 | -0.06(-0.09%) |
Jul 30, 2013 | 62.81 | 62.85 | 62.43 | 62.56 | 653,019 | -0.02(-0.04%) |
Jul 29, 2013 | 62.59 | 62.71 | 62.43 | 62.58 | 2,223,800 | -0.16(-0.25%) |
Jul 26, 2013 | 62.44 | 62.77 | 62.16 | 62.74 | 618,549 | +0.07(+0.11%) |
Jul 25, 2013 | 62.46 | 62.70 | 62.29 | 62.67 | 825,927 | +0.07(+0.11%) |
Jul 24, 2013 | 63.07 | 63.07 | 62.49 | 62.61 | 405,459 | -0.13(-0.21%) |
Jul 23, 2013 | 62.91 | 62.91 | 62.68 | 62.74 | 753,855 | -0.04(-0.07%) |
Jul 22, 2013 | 62.64 | 62.85 | 62.59 | 62.78 | 841,978 | +0.20(+0.32%) |
Jul 19, 2013 | 62.41 | 62.63 | 62.35 | 62.58 | 704,434 | +0.01(+0.01%) |
Jul 18, 2013 | 62.41 | 62.76 | 62.35 | 62.57 | 2,614,821 | +0.26(+0.41%) |
Jul 17, 2013 | 62.38 | 62.49 | 62.24 | 62.32 | 1,082,191 | +0.17(+0.28%) |
Jul 16, 2013 | 62.33 | 62.38 | 62.01 | 62.15 | 624,221 | -0.17(-0.28%) |
Jul 15, 2013 | 62.24 | 62.40 | 62.15 | 62.32 | 331,727 | +0.16(+0.25%) |
Jul 12, 2013 | 62.08 | 62.21 | 61.95 | 62.16 | 236,815 | +0.07(+0.12%) |
Jul 11, 2013 | 62.00 | 62.17 | 61.76 | 62.09 | 743,466 | +0.78(+1.28%) |
Jul 10, 2013 | 61.25 | 61.53 | 61.14 | 61.30 | 1,480,652 | -0.03(-0.05%) |
Jul 09, 2013 | 61.21 | 61.41 | 60.88 | 61.34 | 856,481 | +0.45(+0.75%) |
Jul 08, 2013 | 60.86 | 61.04 | 60.75 | 60.88 | 401,038 | +0.32(+0.53%) |
Jul 05, 2013 | 60.34 | 60.56 | 59.94 | 60.56 | 431,115 | +0.67(+1.12%) |
Jul 03, 2013 | 59.59 | 60.07 | 59.53 | 59.89 | 231,876 | +0.10(+0.17%) |
Jul 02, 2013 | 59.80 | 60.24 | 59.57 | 59.79 | 759,134 | -0.01(-0.01%) |
Jul 01, 2013 | 59.88 | 60.28 | 59.72 | 59.80 | 506,528 | +0.42(+0.71%) |
Jun 28, 2013 | 59.63 | 59.88 | 59.33 | 59.38 | 1,018,864 | -0.45(-0.76%) |
Jun 27, 2013 | 59.87 | 60.13 | 59.81 | 59.83 | 555,693 | +0.30(+0.50%) |
Jun 26, 2013 | 59.50 | 59.67 | 59.23 | 59.54 | 857,175 | +0.55(+0.93%) |
Jun 25, 2013 | 59.07 | 59.21 | 58.63 | 58.99 | 981,919 | +0.50(+0.86%) |
Jun 24, 2013 | 58.63 | 59.00 | 58.05 | 58.49 | 1,326,885 | -0.80(-1.34%) |
Jun 21, 2013 | 59.49 | 59.53 | 58.72 | 59.28 | 1,003,745 | +0.19(+0.32%) |
Jun 20, 2013 | 60.01 | 60.11 | 58.93 | 59.09 | 1,411,391 | -1.46(-2.41%) |
Jun 19, 2013 | 61.25 | 61.39 | 60.51 | 60.56 | 904,769 | -0.79(-1.28%) |
Jun 18, 2013 | 60.92 | 61.42 | 60.92 | 61.34 | 892,245 | +0.48(+0.80%) |
Jun 17, 2013 | 60.79 | 61.18 | 60.55 | 60.86 | 847,515 | +0.47(+0.77%) |
Jun 14, 2013 | 60.80 | 60.97 | 60.35 | 60.39 | 518,749 | -0.47(-0.77%) |
Jun 13, 2013 | 59.94 | 60.96 | 59.85 | 60.86 | 1,011,388 | +0.83(+1.38%) |
Jun 12, 2013 | 60.93 | 60.99 | 59.96 | 60.03 | 605,229 | -0.49(-0.81%) |
Jun 11, 2013 | 60.50 | 61.03 | 60.40 | 60.52 | 595,034 | -0.59(-0.97%) |
Jun 10, 2013 | 61.32 | 61.32 | 60.99 | 61.11 | 533,373 | +0.05(+0.08%) |
Jun 07, 2013 | 60.79 | 61.14 | 60.51 | 61.06 | 528,403 | +0.75(+1.24%) |
Jun 06, 2013 | 59.84 | 60.33 | 59.44 | 60.32 | 472,818 | +0.44(+0.74%) |
Jun 05, 2013 | 60.51 | 60.67 | 59.86 | 59.87 | 629,247 | -0.84(-1.38%) |
Jun 04, 2013 | 60.99 | 61.29 | 60.42 | 60.71 | 1,068,274 | -0.29(-0.47%) |
Jun 03, 2013 | 60.69 | 61.01 | 60.34 | 61.00 | 1,057,143 | +0.52(+0.85%) |
May 31, 2013 | 61.27 | 61.56 | 60.44 | 60.48 | 1,002,722 | -0.92(-1.50%) |
May 30, 2013 | 61.29 | 61.70 | 61.20 | 61.40 | 715,644 | +0.17(+0.28%) |
May 29, 2013 | 61.23 | 61.41 | 60.89 | 61.23 | 1,037,508 | -0.36(-0.59%) |
May 28, 2013 | 61.89 | 62.10 | 61.42 | 61.59 | 555,905 | +0.38(+0.62%) |
May 24, 2013 | 60.81 | 61.23 | 60.75 | 61.21 | 786,987 | +0.01(+0.01%) |
May 23, 2013 | 60.65 | 61.38 | 60.65 | 61.20 | 843,191 | -0.13(-0.21%) |
May 22, 2013 | 61.80 | 62.45 | 61.13 | 61.34 | 1,982,247 | -0.39(-0.64%) |
May 21, 2013 | 61.69 | 61.93 | 61.47 | 61.73 | 907,327 | +0.12(+0.20%) |
May 20, 2013 | 61.50 | 61.82 | 61.47 | 61.61 | 1,029,881 | +0.02(+0.03%) |
May 17, 2013 | 61.28 | 61.63 | 61.17 | 61.59 | 691,723 | +0.54(+0.89%) |
May 16, 2013 | 61.14 | 61.41 | 60.97 | 61.05 | 1,244,045 | -0.21(-0.34%) |
May 15, 2013 | 60.87 | 61.38 | 60.83 | 61.25 | 825,235 | +0.86(+1.43%) |
May 13, 2013 | 60.22 | 60.47 | 60.13 | 60.39 | 484,902 | +0.08(+0.14%) |
May 10, 2013 | 60.19 | 60.34 | 60.01 | 60.31 | 596,350 | +0.15(+0.25%) |
May 09, 2013 | 60.33 | 60.49 | 60.02 | 60.16 | 854,376 | -0.19(-0.31%) |
May 08, 2013 | 60.00 | 60.37 | 59.95 | 60.35 | 603,507 | +0.27(+0.45%) |
May 07, 2013 | 59.92 | 60.08 | 59.73 | 60.08 | 645,251 | +0.26(+0.44%) |
May 06, 2013 | 59.74 | 59.90 | 59.68 | 59.82 | 619,007 | +0.16(+0.28%) |
May 03, 2013 | 59.69 | 59.81 | 59.14 | 59.65 | 971,203 | +0.52(+0.87%) |
May 02, 2013 | 58.78 | 59.19 | 58.71 | 59.14 | 1,182,281 | +0.49(+0.84%) |
May 01, 2013 | 58.94 | 59.02 | 58.54 | 58.64 | 1,172,691 | -0.41(-0.69%) |
Apr 30, 2013 | 58.94 | 59.14 | 58.72 | 59.05 | 1,968,179 | +0.07(+0.11%) |
Apr 29, 2013 | 58.79 | 59.12 | 58.65 | 58.99 | 657,324 | +0.39(+0.66%) |
Apr 26, 2013 | 58.48 | 58.72 | 58.57 | 58.60 | 664,597 | -0.01(-0.01%) |
Apr 25, 2013 | 58.56 | 58.86 | 58.49 | 58.61 | 983,261 | +0.17(+0.30%) |
Apr 24, 2013 | 58.45 | 58.60 | 58.34 | 58.44 | 835,151 | -0.07(-0.13%) |
Apr 23, 2013 | 58.18 | 58.58 | 57.89 | 58.51 | 1,694,551 | +0.58(+1.01%) |
Apr 22, 2013 | 57.73 | 58.02 | 57.40 | 57.93 | 792,315 | +0.33(+0.57%) |
Apr 19, 2013 | 57.17 | 57.65 | 57.18 | 57.60 | 1,250,890 | +0.43(+0.75%) |
Apr 18, 2013 | 57.66 | 57.66 | 56.96 | 57.17 | 1,431,635 | -0.36(-0.63%) |
Apr 17, 2013 | 57.97 | 57.97 | 57.04 | 57.54 | 1,532,904 | -0.84(-1.43%) |
Apr 16, 2013 | 58.04 | 58.42 | 57.88 | 58.37 | 1,569,246 | +0.80(+1.38%) |
Apr 15, 2013 | 58.47 | 58.59 | 57.58 | 57.58 | 1,973,724 | -1.23(-2.09%) |
Apr 12, 2013 | 58.68 | 58.86 | 58.48 | 58.81 | 1,180,952 | -0.09(-0.15%) |
Apr 11, 2013 | 58.70 | 59.07 | 58.63 | 58.90 | 815,204 | +0.14(+0.24%) |
Apr 10, 2013 | 58.24 | 58.84 | 58.18 | 58.76 | 1,595,533 | +0.72(+1.24%) |
Apr 09, 2013 | 57.94 | 58.23 | 57.76 | 58.04 | 806,030 | +0.24(+0.41%) |
Apr 08, 2013 | 57.41 | 57.80 | 57.32 | 57.80 | 639,992 | +0.30(+0.53%) |
Apr 05, 2013 | 57.03 | 57.53 | 56.99 | 57.49 | 1,275,110 | -0.25(-0.43%) |
Apr 04, 2013 | 57.63 | 57.88 | 57.49 | 57.74 | 1,827,970 | +0.20(+0.34%) |
Apr 03, 2013 | 58.08 | 58.14 | 57.41 | 57.54 | 1,955,749 | -0.50(-0.86%) |
Apr 02, 2013 | 57.86 | 58.16 | 57.84 | 58.04 | 950,542 | +0.38(+0.65%) |
Apr 01, 2013 | 57.81 | 57.95 | 57.54 | 57.67 | 811,103 | -0.14(-0.24%) |
Mar 28, 2013 | 57.73 | 57.91 | 57.63 | 57.81 | 1,028,537 | +0.07(+0.13%) |
Mar 27, 2013 | 57.44 | 57.77 | 57.37 | 57.73 | 925,070 | -0.08(-0.14%) |
Mar 26, 2013 | 57.59 | 57.82 | 57.54 | 57.81 | 1,311,728 | +0.46(+0.80%) |
Mar 25, 2013 | 57.73 | 57.81 | 57.13 | 57.35 | 1,254,492 | -0.20(-0.34%) |
Mar 22, 2013 | 57.26 | 57.55 | 57.24 | 57.55 | 791,663 | +0.51(+0.89%) |
Mar 21, 2013 | 57.15 | 57.39 | 56.97 | 57.04 | 1,863,591 | -0.47(-0.82%) |
Mar 20, 2013 | 57.58 | 57.65 | 57.43 | 57.52 | 1,696,898 | +0.29(+0.51%) |
Mar 19, 2013 | 57.50 | 57.55 | 56.86 | 57.22 | 2,510,943 | -0.08(-0.14%) |
Mar 18, 2013 | 57.04 | 57.57 | 57.01 | 57.30 | 1,324,554 | -0.30(-0.52%) |
Mar 15, 2013 | 57.61 | 57.68 | 57.41 | 57.61 | 979,036 | -0.10(-0.17%) |
Mar 14, 2013 | 57.52 | 57.70 | 57.50 | 57.70 | 988,940 | +0.33(+0.58%) |
Mar 13, 2013 | 57.35 | 57.46 | 57.18 | 57.37 | 795,360 | +0.03(+0.06%) |
Mar 12, 2013 | 57.47 | 57.53 | 57.17 | 57.34 | 863,278 | -0.14(-0.24%) |
Mar 11, 2013 | 57.30 | 57.53 | 57.18 | 57.48 | 612,557 | +0.20(+0.36%) |
Mar 08, 2013 | 57.35 | 57.39 | 57.01 | 57.27 | 943,974 | +0.16(+0.27%) |
Mar 07, 2013 | 57.03 | 57.17 | 56.97 | 57.12 | 1,076,703 | +0.14(+0.24%) |
Mar 06, 2013 | 57.10 | 57.11 | 56.82 | 56.98 | 1,555,863 | +0.08(+0.14%) |
Mar 05, 2013 | 56.70 | 57.04 | 56.65 | 56.90 | 1,103,499 | +0.51(+0.90%) |
Mar 04, 2013 | 55.96 | 56.39 | 55.88 | 56.39 | 1,418,274 | +0.24(+0.42%) |
Mar 01, 2013 | 55.70 | 56.19 | 55.53 | 56.15 | 2,268,111 | +0.17(+0.31%) |
Feb 28, 2013 | 56.14 | 56.41 | 55.92 | 55.98 | 1,498,697 | -0.16(-0.29%) |
Feb 27, 2013 | 55.41 | 56.27 | 55.34 | 56.15 | 1,761,276 | +0.67(+1.21%) |
Feb 26, 2013 | 55.39 | 55.55 | 55.03 | 55.48 | 1,690,811 | +0.38(+0.68%) |
Feb 25, 2013 | 56.37 | 56.50 | 55.10 | 55.10 | 1,813,740 | -1.00(-1.78%) |
Feb 22, 2013 | 55.88 | 56.10 | 55.69 | 56.10 | 1,054,802 | +0.47(+0.85%) |
Feb 21, 2013 | 55.74 | 55.80 | 55.45 | 55.62 | 1,511,635 | -0.26(-0.47%) |
Feb 20, 2013 | 56.47 | 56.50 | 55.88 | 55.88 | 1,405,072 | -0.62(-1.10%) |
Feb 19, 2013 | 56.15 | 56.52 | 56.15 | 56.50 | 902,641 | +0.42(+0.76%) |
Feb 15, 2013 | 56.24 | 56.26 | 55.86 | 56.08 | 686,966 | -0.05(-0.09%) |
Feb 14, 2013 | 55.93 | 56.22 | 55.85 | 56.13 | 749,377 | +0.09(+0.16%) |
Feb 13, 2013 | 56.16 | 56.23 | 55.89 | 56.04 | 908,021 | +0.04(+0.07%) |
Feb 12, 2013 | 55.92 | 56.12 | 55.85 | 56.00 | 632,747 | +0.06(+0.10%) |
Feb 11, 2013 | 55.94 | 55.98 | 55.81 | 55.94 | 820,325 | +0.00(+0.00%) |
Feb 08, 2013 | 55.77 | 56.01 | 55.77 | 55.94 | 917,962 | +0.29(+0.51%) |
Feb 07, 2013 | 55.75 | 55.80 | 55.28 | 55.65 | 1,141,281 | -0.11(-0.19%) |
Feb 06, 2013 | 55.53 | 55.80 | 55.51 | 55.76 | 929,818 | +0.62(+1.13%) |
Feb 04, 2013 | 55.45 | 55.49 | 55.11 | 55.14 | 1,087,992 | -0.67(-1.20%) |
Feb 01, 2013 | 55.57 | 55.84 | 55.44 | 55.81 | 948,991 | +0.56(+1.01%) |
Jan 31, 2013 | 55.34 | 55.53 | 55.22 | 55.25 | 990,335 | -0.11(-0.21%) |
Jan 30, 2013 | 55.57 | 55.69 | 55.34 | 55.37 | 1,090,692 | -0.23(-0.41%) |
Jan 29, 2013 | 55.25 | 55.69 | 55.25 | 55.60 | 997,769 | +0.29(+0.53%) |
Jan 28, 2013 | 55.41 | 55.44 | 55.19 | 55.30 | 839,417 | -0.10(-0.18%) |
Jan 25, 2013 | 55.34 | 55.43 | 55.16 | 55.40 | 1,239,102 | +0.26(+0.47%) |
Jan 24, 2013 | 55.06 | 55.46 | 55.03 | 55.14 | 3,075,859 | -0.11(-0.21%) |
Jan 23, 2013 | 55.12 | 55.34 | 55.09 | 55.25 | 1,053,925 | +0.16(+0.30%) |
Jan 22, 2013 | 54.85 | 55.10 | 54.70 | 55.09 | 951,911 | +0.20(+0.37%) |
Jan 18, 2013 | 54.72 | 54.92 | 54.54 | 54.89 | 1,322,734 | +0.16(+0.28%) |
Jan 17, 2013 | 54.72 | 54.93 | 54.59 | 54.73 | 2,758,061 | +0.22(+0.40%) |
Jan 16, 2013 | 54.36 | 54.62 | 54.35 | 54.51 | 1,812,017 | +0.04(+0.08%) |
Jan 15, 2013 | 54.22 | 54.52 | 54.22 | 54.47 | 1,106,267 | -0.07(-0.12%) |
Jan 14, 2013 | 54.52 | 54.58 | 54.35 | 54.54 | 1,625,406 | -0.08(-0.15%) |
Jan 11, 2013 | 54.57 | 54.66 | 54.46 | 54.62 | 1,545,095 | +0.02(+0.03%) |
Jan 10, 2013 | 54.52 | 54.61 | 54.18 | 54.60 | 1,454,016 | +0.43(+0.80%) |
Jan 09, 2013 | 54.20 | 54.32 | 54.05 | 54.17 | 821,787 | +0.13(+0.24%) |
Jan 08, 2013 | 54.13 | 54.20 | 53.87 | 54.04 | 750,353 | -0.16(-0.29%) |
Jan 07, 2013 | 54.12 | 54.23 | 53.99 | 54.19 | 776,034 | -0.11(-0.21%) |
Jan 04, 2013 | 54.19 | 54.40 | 54.08 | 54.31 | 1,407,386 | +0.16(+0.30%) |
Jan 03, 2013 | 54.27 | 54.34 | 53.98 | 54.14 | 1,530,987 | -0.13(-0.24%) |
Jan 02, 2013 | 53.97 | 54.27 | 53.75 | 54.27 | 3,237,793 | +1.44(+2.72%) |
Dec 31, 2012 | 51.85 | 52.87 | 51.80 | 52.84 | 3,431,147 | +0.87(+1.67%) |
Dec 28, 2012 | 52.22 | 52.51 | 51.95 | 51.97 | 2,400,734 | -0.60(-1.15%) |
Dec 27, 2012 | 52.70 | 52.78 | 52.00 | 52.58 | 1,946,440 | -0.11(-0.20%) |
Dec 26, 2012 | 52.94 | 52.96 | 52.49 | 52.68 | 581,305 | -0.19(-0.36%) |
Dec 24, 2012 | 52.95 | 52.96 | 52.80 | 52.87 | 586,554 | -0.16(-0.31%) |
Dec 21, 2012 | 52.79 | 53.16 | 52.71 | 53.03 | 1,978,058 | -0.51(-0.96%) |
Dec 20, 2012 | 53.25 | 53.55 | 53.15 | 53.55 | 1,239,578 | +0.29(+0.55%) |
Dec 19, 2012 | 53.76 | 53.76 | 53.25 | 53.25 | 3,102,750 | -0.45(-0.84%) |
Dec 18, 2012 | 53.26 | 53.74 | 53.08 | 53.70 | 3,811,525 | +0.60(+1.13%) |
Dec 17, 2012 | 52.63 | 53.12 | 52.62 | 53.10 | 1,500,819 | +0.61(+1.16%) |
Dec 14, 2012 | 52.62 | 52.67 | 52.38 | 52.50 | 2,498,562 | -0.29(-0.55%) |
Dec 13, 2012 | 53.09 | 53.22 | 52.65 | 52.79 | 1,098,256 | -0.32(-0.61%) |
Dec 12, 2012 | 53.36 | 53.51 | 53.06 | 53.11 | 2,392,028 | +0.05(+0.09%) |
Dec 11, 2012 | 52.96 | 53.39 | 52.93 | 53.06 | 2,433,822 | +0.32(+0.62%) |
Dec 10, 2012 | 52.65 | 52.88 | 52.63 | 52.74 | 1,724,613 | +0.02(+0.03%) |
Dec 07, 2012 | 52.81 | 52.86 | 52.46 | 52.72 | 1,116,971 | +0.14(+0.26%) |
Dec 06, 2012 | 52.34 | 52.63 | 52.28 | 52.58 | 1,453,049 | +0.18(+0.34%) |
Dec 05, 2012 | 52.41 | 52.70 | 52.03 | 52.41 | 1,765,463 | +0.03(+0.06%) |
Dec 04, 2012 | 52.42 | 52.62 | 52.27 | 52.37 | 1,512,226 | -0.31(-0.59%) |
Nov 30, 2012 | 52.75 | 52.85 | 52.57 | 52.68 | 1,237,721 | -0.06(-0.12%) |
Nov 29, 2012 | 52.74 | 52.92 | 52.49 | 52.75 | 4,804,426 | +0.26(+0.49%) |
Nov 28, 2012 | 51.85 | 52.54 | 51.56 | 52.49 | 1,197,482 | +0.38(+0.73%) |
Nov 27, 2012 | 52.29 | 52.47 | 52.04 | 52.11 | 760,787 | -0.28(-0.54%) |
Nov 26, 2012 | 52.12 | 52.39 | 52.01 | 52.39 | 840,897 | -0.03(-0.06%) |
Nov 23, 2012 | 51.99 | 52.46 | 51.94 | 52.42 | 348,145 | +0.68(+1.32%) |
Nov 21, 2012 | 51.67 | 51.76 | 51.55 | 51.74 | 1,653,024 | +0.14(+0.27%) |
Nov 20, 2012 | 51.51 | 51.68 | 51.18 | 51.60 | 645,173 | +0.04(+0.08%) |
Nov 19, 2012 | 51.10 | 51.57 | 51.04 | 51.56 | 721,816 | +1.09(+2.17%) |
Nov 16, 2012 | 50.33 | 50.57 | 49.84 | 50.47 | 1,378,749 | +0.20(+0.40%) |
Nov 15, 2012 | 50.40 | 50.57 | 50.09 | 50.27 | 1,343,809 | -0.15(-0.31%) |
Nov 14, 2012 | 51.29 | 51.32 | 50.29 | 50.42 | 1,554,012 | -0.71(-1.38%) |
Nov 13, 2012 | 51.00 | 51.66 | 51.00 | 51.12 | 1,290,329 | -0.21(-0.41%) |
Nov 12, 2012 | 51.47 | 51.55 | 51.21 | 51.34 | 791,507 | +0.06(+0.11%) |
Nov 09, 2012 | 51.00 | 51.76 | 51.00 | 51.28 | 1,629,642 | +0.07(+0.14%) |
Nov 08, 2012 | 51.89 | 52.11 | 51.21 | 51.21 | 1,237,430 | -0.62(-1.19%) |
Nov 07, 2012 | 52.58 | 52.62 | 51.63 | 51.82 | 1,626,285 | -1.31(-2.46%) |
Nov 06, 2012 | 52.88 | 53.36 | 52.85 | 53.13 | 1,374,763 | +0.41(+0.77%) |
Nov 05, 2012 | 52.55 | 52.84 | 52.41 | 52.72 | 506,304 | +0.11(+0.22%) |
Nov 02, 2012 | 53.44 | 53.45 | 52.57 | 52.61 | 648,767 | -0.51(-0.96%) |
Nov 01, 2012 | 52.71 | 53.17 | 52.69 | 53.12 | 1,140,381 | +0.55(+1.05%) |
Oct 31, 2012 | 52.88 | 52.90 | 52.37 | 52.57 | 460,092 | -0.03(-0.06%) |
Oct 26, 2012 | 52.58 | 52.60 | 52.60 | 52.60 | 1,834,993 | -0.05(-0.09%) |
Oct 25, 2012 | 52.94 | 53.00 | 52.38 | 52.65 | 822,936 | +0.11(+0.22%) |
Oct 24, 2012 | 52.84 | 52.88 | 52.46 | 52.54 | 2,845,678 | -0.08(-0.15%) |
Oct 23, 2012 | 52.88 | 52.94 | 52.51 | 52.62 | 1,289,325 | -0.77(-1.44%) |
Oct 19, 2012 | 54.27 | 54.27 | 53.32 | 53.39 | 1,738,105 | -0.97(-1.79%) |
Oct 18, 2012 | 54.43 | 54.69 | 54.19 | 54.36 | 3,264,882 | -0.21(-0.39%) |
Oct 17, 2012 | 54.39 | 54.64 | 54.32 | 54.57 | 818,278 | +0.21(+0.39%) |
Oct 16, 2012 | 54.11 | 54.40 | 54.05 | 54.36 | 664,970 | +0.52(+0.96%) |
Oct 15, 2012 | 53.55 | 53.92 | 53.39 | 53.84 | 641,037 | +0.48(+0.90%) |
Oct 12, 2012 | 53.55 | 53.76 | 53.31 | 53.36 | 794,752 | -0.19(-0.35%) |
Oct 11, 2012 | 53.98 | 54.00 | 53.53 | 53.55 | 788,064 | -0.06(-0.11%) |
Oct 10, 2012 | 53.92 | 53.97 | 53.52 | 53.61 | 14,226,971 | -0.32(-0.60%) |
Oct 09, 2012 | 54.40 | 54.47 | 53.92 | 53.93 | 1,666,094 | -0.53(-0.97%) |
Oct 08, 2012 | 54.45 | 54.56 | 54.34 | 54.46 | 204,904 | -0.21(-0.39%) |
Oct 05, 2012 | 54.99 | 55.03 | 54.52 | 54.67 | 379,538 | -0.05(-0.09%) |
Oct 04, 2012 | 54.56 | 54.77 | 54.47 | 54.72 | 963,588 | +0.39(+0.72%) |
Oct 03, 2012 | 54.25 | 54.46 | 53.98 | 54.33 | 516,323 | +0.21(+0.39%) |
Oct 02, 2012 | 54.30 | 54.39 | 53.83 | 54.12 | 604,296 | +0.06(+0.12%) |