Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 67.00 | 67.45 | 66.70 | 66.73 | 669,143 | -0.26(-0.39%) |
Nov 27, 2013 | 66.73 | 67.14 | 66.30 | 66.99 | 1,271,067 | +0.16(+0.24%) |
Nov 26, 2013 | 66.27 | 67.18 | 66.26 | 66.83 | 1,548,719 | +0.85(+1.28%) |
Nov 25, 2013 | 66.52 | 66.78 | 65.85 | 65.98 | 1,054,108 | -0.61(-0.92%) |
Nov 22, 2013 | 65.78 | 66.60 | 65.74 | 66.60 | 1,986,049 | +0.89(+1.35%) |
Nov 21, 2013 | 65.26 | 65.76 | 65.03 | 65.71 | 1,269,979 | +0.63(+0.97%) |
Nov 20, 2013 | 64.71 | 65.62 | 64.37 | 65.08 | 1,437,723 | +0.66(+1.02%) |
Nov 19, 2013 | 64.54 | 64.78 | 64.20 | 64.42 | 1,247,010 | -0.27(-0.41%) |
Nov 18, 2013 | 65.36 | 65.42 | 64.50 | 64.69 | 1,063,046 | -0.72(-1.10%) |
Nov 15, 2013 | 65.02 | 65.41 | 64.39 | 65.41 | 1,745,960 | +0.20(+0.31%) |
Nov 14, 2013 | 64.86 | 65.41 | 64.82 | 65.20 | 1,235,979 | +0.36(+0.56%) |
Nov 13, 2013 | 62.38 | 64.89 | 62.38 | 64.84 | 2,553,707 | +2.09(+3.32%) |
Nov 12, 2013 | 62.66 | 63.11 | 62.62 | 62.75 | 1,063,924 | -0.20(-0.31%) |
Nov 11, 2013 | 62.81 | 63.19 | 62.74 | 62.95 | 1,049,443 | -0.05(-0.08%) |
Nov 08, 2013 | 62.28 | 63.04 | 62.09 | 63.00 | 1,188,930 | +0.57(+0.91%) |
Nov 07, 2013 | 63.31 | 63.56 | 62.34 | 62.43 | 1,541,306 | -0.83(-1.31%) |
Nov 06, 2013 | 62.82 | 63.31 | 62.65 | 63.26 | 1,444,344 | +0.44(+0.71%) |
Nov 05, 2013 | 61.57 | 63.04 | 61.53 | 62.81 | 1,720,416 | +0.54(+0.87%) |
Nov 04, 2013 | 62.45 | 62.88 | 61.85 | 62.27 | 2,010,162 | +0.18(+0.29%) |
Nov 01, 2013 | 62.77 | 62.98 | 61.50 | 62.09 | 4,446,838 | -0.91(-1.44%) |
Oct 31, 2013 | 65.08 | 66.25 | 62.95 | 63.00 | 3,416,065 | -0.37(-0.59%) |
Oct 30, 2013 | 64.81 | 64.91 | 63.20 | 63.37 | 2,050,546 | -1.27(-1.96%) |
Oct 29, 2013 | 63.83 | 64.78 | 63.58 | 64.64 | 2,118,831 | +1.11(+1.75%) |
Oct 28, 2013 | 63.67 | 63.75 | 63.29 | 63.53 | 1,844,559 | +0.04(+0.07%) |
Oct 25, 2013 | 63.59 | 63.91 | 63.12 | 63.49 | 1,156,778 | +0.11(+0.17%) |
Oct 24, 2013 | 63.57 | 63.77 | 63.18 | 63.38 | 1,181,709 | +0.11(+0.17%) |
Oct 23, 2013 | 63.43 | 63.61 | 63.02 | 63.28 | 1,040,467 | -0.59(-0.92%) |
Oct 22, 2013 | 63.54 | 64.18 | 63.31 | 63.86 | 1,375,207 | +0.76(+1.21%) |
Oct 21, 2013 | 63.94 | 63.98 | 62.58 | 63.10 | 1,421,752 | -0.87(-1.36%) |
Oct 18, 2013 | 63.79 | 64.06 | 63.59 | 63.97 | 1,885,073 | +0.30(+0.47%) |
Oct 17, 2013 | 62.98 | 63.78 | 62.47 | 63.67 | 1,480,899 | +0.64(+1.01%) |
Oct 16, 2013 | 62.95 | 63.30 | 62.59 | 63.03 | 1,737,889 | +0.44(+0.69%) |
Oct 15, 2013 | 63.20 | 63.33 | 62.50 | 62.59 | 2,124,717 | -1.02(-1.61%) |
Oct 14, 2013 | 62.65 | 63.61 | 62.65 | 63.61 | 1,180,748 | +0.57(+0.90%) |
Oct 11, 2013 | 62.60 | 63.06 | 62.13 | 63.04 | 1,962,155 | +0.34(+0.54%) |
Oct 10, 2013 | 61.71 | 62.73 | 61.68 | 62.71 | 1,659,132 | +1.65(+2.70%) |
Oct 09, 2013 | 61.14 | 61.31 | 60.59 | 61.06 | 1,717,217 | +0.05(+0.09%) |
Oct 08, 2013 | 61.60 | 61.82 | 60.96 | 61.00 | 1,864,250 | -0.51(-0.84%) |
Oct 07, 2013 | 61.54 | 61.79 | 61.26 | 61.52 | 1,432,744 | -0.61(-0.99%) |
Oct 04, 2013 | 61.70 | 62.35 | 61.55 | 62.13 | 1,845,909 | +0.48(+0.78%) |
Oct 03, 2013 | 62.34 | 62.43 | 61.46 | 61.65 | 1,017,975 | -0.86(-1.38%) |
Oct 02, 2013 | 62.41 | 62.54 | 61.71 | 62.51 | 1,110,428 | -0.08(-0.13%) |
Oct 01, 2013 | 62.06 | 62.64 | 62.00 | 62.59 | 1,121,161 | +0.53(+0.86%) |
Sep 30, 2013 | 62.30 | 62.94 | 61.95 | 62.06 | 1,853,368 | -0.46(-0.74%) |
Sep 27, 2013 | 62.58 | 62.69 | 62.17 | 62.52 | 1,015,093 | -0.28(-0.45%) |
Sep 26, 2013 | 63.17 | 63.52 | 62.59 | 62.80 | 1,172,655 | -0.36(-0.56%) |
Sep 25, 2013 | 63.54 | 63.84 | 62.95 | 63.16 | 1,496,921 | -0.33(-0.52%) |
Sep 24, 2013 | 62.89 | 63.84 | 62.65 | 63.49 | 1,787,412 | +0.67(+1.06%) |
Sep 23, 2013 | 63.61 | 63.63 | 62.81 | 62.82 | 1,348,267 | -0.88(-1.38%) |
Sep 20, 2013 | 64.41 | 64.54 | 63.64 | 63.70 | 4,224,884 | -0.60(-0.94%) |
Sep 19, 2013 | 64.06 | 64.35 | 63.44 | 64.31 | 1,749,470 | +0.23(+0.36%) |
Sep 18, 2013 | 63.30 | 64.12 | 62.52 | 64.07 | 1,497,474 | +0.75(+1.18%) |
Sep 17, 2013 | 62.99 | 63.50 | 62.98 | 63.33 | 1,268,534 | +0.20(+0.31%) |
Sep 16, 2013 | 63.55 | 63.55 | 62.81 | 63.13 | 1,411,519 | +0.28(+0.44%) |
Sep 13, 2013 | 62.76 | 63.07 | 62.43 | 62.86 | 1,389,107 | +0.42(+0.67%) |
Sep 12, 2013 | 61.99 | 62.66 | 61.74 | 62.44 | 1,563,932 | +0.57(+0.92%) |
Sep 11, 2013 | 61.12 | 61.88 | 60.98 | 61.87 | 1,577,939 | +0.64(+1.04%) |
Sep 10, 2013 | 61.74 | 61.81 | 60.90 | 61.23 | 1,774,963 | -0.46(-0.75%) |
Sep 09, 2013 | 60.80 | 61.70 | 60.80 | 61.70 | 2,054,374 | +1.70(+2.83%) |
Sep 06, 2013 | 59.92 | 60.43 | 59.23 | 60.00 | 1,559,973 | +0.19(+0.31%) |
Sep 05, 2013 | 59.86 | 60.31 | 59.63 | 59.81 | 1,305,853 | +0.05(+0.09%) |
Sep 04, 2013 | 58.92 | 59.93 | 58.61 | 59.76 | 1,873,606 | +0.93(+1.58%) |
Sep 03, 2013 | 58.65 | 59.57 | 58.61 | 58.83 | 1,925,313 | +0.80(+1.38%) |
Aug 30, 2013 | 58.15 | 58.26 | 57.70 | 58.03 | 941,093 | -0.01(-0.02%) |
Aug 29, 2013 | 57.47 | 58.47 | 57.22 | 58.04 | 1,659,277 | -0.01(-0.02%) |
Aug 28, 2013 | 57.96 | 58.25 | 57.38 | 58.05 | 2,088,719 | -0.07(-0.12%) |
Aug 27, 2013 | 58.91 | 58.91 | 58.04 | 58.12 | 1,954,765 | -1.44(-2.42%) |
Aug 26, 2013 | 60.32 | 60.70 | 59.55 | 59.56 | 1,670,152 | -0.78(-1.29%) |
Aug 23, 2013 | 59.52 | 60.44 | 59.31 | 60.34 | 1,940,683 | +0.78(+1.31%) |
Aug 22, 2013 | 58.68 | 59.66 | 58.65 | 59.56 | 1,377,397 | +0.84(+1.43%) |
Aug 21, 2013 | 59.22 | 59.34 | 58.64 | 58.72 | 1,871,073 | -0.48(-0.81%) |
Aug 20, 2013 | 59.05 | 59.91 | 58.74 | 59.20 | 3,631,384 | +0.10(+0.16%) |
Aug 19, 2013 | 59.42 | 59.53 | 58.70 | 59.10 | 2,280,622 | -0.44(-0.74%) |
Aug 16, 2013 | 59.47 | 59.95 | 59.23 | 59.54 | 2,252,363 | -0.10(-0.16%) |
Aug 15, 2013 | 59.22 | 60.93 | 59.04 | 59.64 | 6,990,489 | +1.97(+3.42%) |
Aug 14, 2013 | 58.62 | 58.80 | 57.50 | 57.67 | 3,289,826 | -1.17(-1.99%) |
Aug 13, 2013 | 58.87 | 58.99 | 58.35 | 58.83 | 1,876,311 | -0.12(-0.20%) |
Aug 12, 2013 | 58.89 | 59.26 | 58.60 | 58.95 | 1,731,548 | -0.01(-0.02%) |
Aug 09, 2013 | 58.42 | 59.29 | 58.02 | 58.96 | 1,725,052 | +0.52(+0.89%) |
Aug 08, 2013 | 59.09 | 59.29 | 58.31 | 58.44 | 2,159,741 | -0.57(-0.96%) |
Aug 07, 2013 | 59.43 | 59.70 | 58.66 | 59.00 | 1,949,006 | -0.70(-1.17%) |
Aug 06, 2013 | 59.49 | 59.79 | 59.20 | 59.70 | 1,889,484 | +0.13(+0.22%) |
Aug 05, 2013 | 59.01 | 59.64 | 58.99 | 59.57 | 1,637,440 | +0.35(+0.58%) |
Aug 02, 2013 | 58.91 | 59.33 | 58.84 | 59.22 | 1,653,807 | +0.09(+0.15%) |
Aug 01, 2013 | 58.55 | 59.33 | 58.36 | 59.14 | 2,448,067 | +1.01(+1.74%) |
Jul 31, 2013 | 58.42 | 58.65 | 58.07 | 58.13 | 2,207,323 | +0.04(+0.08%) |
Jul 30, 2013 | 58.75 | 59.08 | 57.87 | 58.08 | 2,135,068 | -0.35(-0.61%) |
Jul 29, 2013 | 58.54 | 59.17 | 58.15 | 58.44 | 1,437,980 | -0.18(-0.30%) |
Jul 26, 2013 | 57.60 | 58.79 | 57.60 | 58.61 | 2,613,635 | +0.81(+1.39%) |
Jul 25, 2013 | 57.21 | 58.21 | 57.05 | 57.81 | 4,141,506 | +0.51(+0.90%) |
Jul 24, 2013 | 57.64 | 57.75 | 57.05 | 57.29 | 2,739,054 | -0.21(-0.37%) |
Jul 23, 2013 | 58.91 | 58.97 | 57.46 | 57.51 | 4,975,117 | -1.52(-2.58%) |
Jul 22, 2013 | 59.92 | 60.31 | 58.99 | 59.03 | 1,473,809 | -0.80(-1.33%) |
Jul 19, 2013 | 59.22 | 60.77 | 59.10 | 59.83 | 3,009,873 | +0.73(+1.24%) |
Jul 18, 2013 | 58.75 | 59.45 | 58.75 | 59.09 | 1,578,770 | +0.34(+0.57%) |
Jul 17, 2013 | 59.23 | 59.49 | 58.69 | 58.75 | 1,251,517 | -0.37(-0.63%) |
Jul 16, 2013 | 59.68 | 59.84 | 58.82 | 59.13 | 1,641,652 | -0.58(-0.98%) |
Jul 15, 2013 | 60.52 | 60.72 | 59.29 | 59.71 | 1,830,756 | -0.90(-1.49%) |
Jul 12, 2013 | 60.37 | 60.77 | 60.25 | 60.61 | 1,314,855 | +0.35(+0.59%) |
Jul 11, 2013 | 60.28 | 60.52 | 59.93 | 60.26 | 1,398,474 | +0.91(+1.54%) |
Jul 10, 2013 | 58.98 | 59.81 | 58.96 | 59.35 | 1,598,141 | +0.39(+0.66%) |
Jul 09, 2013 | 59.87 | 60.14 | 58.46 | 58.96 | 2,997,438 | -1.18(-1.96%) |
Jul 08, 2013 | 60.34 | 60.90 | 60.01 | 60.14 | 1,207,361 | -0.01(-0.01%) |
Jul 05, 2013 | 60.15 | 60.48 | 59.67 | 60.14 | 973,314 | +0.60(+1.01%) |
Jul 03, 2013 | 59.60 | 59.77 | 59.17 | 59.54 | 686,213 | -0.18(-0.30%) |
Jul 02, 2013 | 59.17 | 60.24 | 59.14 | 59.72 | 1,153,968 | +0.45(+0.76%) |
Jul 01, 2013 | 58.86 | 59.54 | 58.60 | 59.27 | 1,382,702 | +1.04(+1.78%) |
Jun 28, 2013 | 58.57 | 58.91 | 57.96 | 58.23 | 1,617,241 | -0.62(-1.05%) |
Jun 27, 2013 | 58.67 | 59.35 | 58.63 | 58.85 | 1,130,860 | +0.73(+1.26%) |
Jun 26, 2013 | 57.96 | 58.47 | 57.96 | 58.12 | 995,487 | +0.80(+1.39%) |
Jun 25, 2013 | 57.63 | 57.98 | 57.17 | 57.32 | 2,425,838 | +0.00(+0.00%) |
Jun 24, 2013 | 57.45 | 58.18 | 56.60 | 57.32 | 2,128,466 | -0.93(-1.60%) |
Jun 21, 2013 | 58.37 | 58.68 | 57.36 | 58.25 | 2,311,580 | +0.25(+0.43%) |
Jun 20, 2013 | 60.13 | 60.13 | 57.79 | 58.00 | 2,703,557 | -2.54(-4.20%) |
Jun 19, 2013 | 61.61 | 61.98 | 60.49 | 60.54 | 1,296,897 | -1.19(-1.92%) |
Jun 18, 2013 | 62.29 | 62.29 | 61.27 | 61.73 | 1,520,963 | -0.42(-0.68%) |
Jun 17, 2013 | 61.00 | 62.55 | 60.92 | 62.15 | 2,276,152 | +1.58(+2.62%) |
Jun 14, 2013 | 60.12 | 60.75 | 59.81 | 60.57 | 1,416,744 | +0.32(+0.53%) |
Jun 13, 2013 | 59.58 | 60.52 | 59.22 | 60.25 | 1,206,206 | +0.56(+0.93%) |
Jun 12, 2013 | 60.53 | 60.73 | 59.63 | 59.69 | 2,285,492 | -0.29(-0.49%) |
Jun 11, 2013 | 59.37 | 60.41 | 58.94 | 59.99 | 1,630,779 | +0.13(+0.22%) |
Jun 10, 2013 | 60.39 | 60.50 | 59.50 | 59.85 | 1,868,324 | -0.46(-0.76%) |
Jun 07, 2013 | 58.83 | 60.75 | 58.58 | 60.31 | 2,726,781 | +1.90(+3.26%) |
Jun 06, 2013 | 58.91 | 59.25 | 57.75 | 58.41 | 2,529,165 | -0.45(-0.77%) |
Jun 05, 2013 | 59.52 | 59.78 | 58.84 | 58.86 | 1,685,248 | -0.88(-1.47%) |
Jun 04, 2013 | 59.83 | 60.37 | 59.44 | 59.74 | 2,299,406 | -0.03(-0.04%) |
Jun 03, 2013 | 60.08 | 60.20 | 58.85 | 59.76 | 1,503,912 | -0.25(-0.41%) |
May 31, 2013 | 61.11 | 61.32 | 60.01 | 60.01 | 1,741,681 | -1.59(-2.59%) |
May 30, 2013 | 61.48 | 62.14 | 61.46 | 61.61 | 1,326,779 | +0.33(+0.53%) |
May 29, 2013 | 62.28 | 62.58 | 61.11 | 61.28 | 1,310,438 | -1.47(-2.34%) |
May 28, 2013 | 63.35 | 64.20 | 62.70 | 62.75 | 1,942,047 | +0.09(+0.14%) |
May 24, 2013 | 61.86 | 62.81 | 61.85 | 62.66 | 1,321,339 | +0.55(+0.88%) |
May 23, 2013 | 61.97 | 62.54 | 61.55 | 62.11 | 1,374,227 | +0.17(+0.27%) |
May 22, 2013 | 62.77 | 63.86 | 61.85 | 61.94 | 1,635,375 | -0.87(-1.38%) |
May 21, 2013 | 63.07 | 63.34 | 62.25 | 62.81 | 1,337,354 | -0.30(-0.48%) |
May 20, 2013 | 62.46 | 63.31 | 62.16 | 63.11 | 2,445,925 | +0.54(+0.86%) |
May 17, 2013 | 62.87 | 63.37 | 62.16 | 62.57 | 2,532,125 | +0.06(+0.10%) |
May 16, 2013 | 62.96 | 63.21 | 62.41 | 62.51 | 1,639,181 | -0.75(-1.19%) |
May 15, 2013 | 63.32 | 63.66 | 63.07 | 63.26 | 1,515,142 | +0.54(+0.86%) |
May 13, 2013 | 62.45 | 62.82 | 62.12 | 62.72 | 1,524,525 | -0.03(-0.04%) |
May 10, 2013 | 61.22 | 62.78 | 61.08 | 62.75 | 1,949,929 | +1.57(+2.57%) |
May 09, 2013 | 61.80 | 61.91 | 61.05 | 61.18 | 1,810,741 | -0.65(-1.06%) |
May 08, 2013 | 62.16 | 62.41 | 61.78 | 61.83 | 2,061,108 | -0.26(-0.43%) |
May 07, 2013 | 61.71 | 62.26 | 61.57 | 62.09 | 1,895,687 | +0.27(+0.44%) |
May 06, 2013 | 62.77 | 62.77 | 61.81 | 61.82 | 2,640,783 | -1.09(-1.73%) |
May 03, 2013 | 62.73 | 63.17 | 62.35 | 62.91 | 2,359,392 | +0.56(+0.89%) |
May 02, 2013 | 59.25 | 63.39 | 58.91 | 62.35 | 4,968,592 | +1.60(+2.63%) |
May 01, 2013 | 61.27 | 62.62 | 60.66 | 60.75 | 3,266,548 | -0.49(-0.81%) |
Apr 30, 2013 | 60.98 | 61.82 | 60.93 | 61.25 | 2,365,967 | +0.38(+0.62%) |
Apr 29, 2013 | 61.15 | 61.51 | 60.69 | 60.87 | 1,686,542 | +0.04(+0.06%) |
Apr 26, 2013 | 61.06 | 61.07 | 60.79 | 60.83 | 1,976,488 | -0.04(-0.07%) |
Apr 25, 2013 | 61.04 | 61.69 | 60.50 | 60.88 | 2,261,587 | +0.10(+0.16%) |
Apr 24, 2013 | 62.07 | 62.27 | 60.77 | 60.78 | 1,438,468 | -1.38(-2.22%) |
Apr 23, 2013 | 61.82 | 62.53 | 61.43 | 62.16 | 2,343,832 | +0.70(+1.14%) |
Apr 22, 2013 | 61.37 | 61.66 | 61.08 | 61.46 | 2,108,238 | -0.07(-0.11%) |
Apr 19, 2013 | 59.73 | 61.63 | 59.12 | 61.53 | 4,019,218 | +2.17(+3.66%) |
Apr 18, 2013 | 59.05 | 59.52 | 58.72 | 59.36 | 2,006,757 | +0.44(+0.75%) |
Apr 17, 2013 | 59.65 | 59.77 | 58.55 | 58.91 | 2,104,196 | -1.04(-1.74%) |
Apr 16, 2013 | 59.88 | 60.16 | 59.58 | 59.96 | 2,335,391 | +0.43(+0.73%) |
Apr 15, 2013 | 59.96 | 60.12 | 59.21 | 59.52 | 3,298,553 | -0.74(-1.23%) |
Apr 12, 2013 | 59.41 | 60.28 | 59.08 | 60.27 | 2,078,079 | +0.60(+1.01%) |
Apr 11, 2013 | 57.91 | 59.86 | 57.76 | 59.67 | 2,734,268 | +1.83(+3.16%) |
Apr 10, 2013 | 57.02 | 58.17 | 56.92 | 57.84 | 1,420,462 | +0.89(+1.57%) |
Apr 09, 2013 | 56.99 | 57.05 | 56.25 | 56.95 | 1,405,725 | +0.08(+0.14%) |
Apr 08, 2013 | 55.78 | 56.87 | 55.67 | 56.87 | 1,346,513 | +1.08(+1.93%) |
Apr 05, 2013 | 56.20 | 56.34 | 55.01 | 55.79 | 2,466,547 | -1.20(-2.11%) |
Apr 04, 2013 | 57.33 | 57.55 | 56.85 | 56.99 | 1,804,198 | -0.31(-0.54%) |
Apr 03, 2013 | 57.69 | 57.77 | 56.95 | 57.30 | 1,795,667 | -0.35(-0.61%) |
Apr 02, 2013 | 56.62 | 57.93 | 56.57 | 57.65 | 1,514,041 | +1.43(+2.54%) |
Apr 01, 2013 | 56.50 | 56.64 | 55.92 | 56.22 | 871,587 | -0.33(-0.58%) |
Mar 28, 2013 | 56.34 | 56.62 | 55.75 | 56.55 | 1,541,928 | +0.43(+0.77%) |
Mar 27, 2013 | 56.18 | 56.20 | 55.74 | 56.12 | 1,097,127 | -0.40(-0.70%) |
Mar 26, 2013 | 56.23 | 56.53 | 55.91 | 56.51 | 985,492 | +0.63(+1.12%) |
Mar 25, 2013 | 56.53 | 56.89 | 55.71 | 55.89 | 965,147 | -0.54(-0.95%) |
Mar 22, 2013 | 55.76 | 56.65 | 55.74 | 56.42 | 1,353,215 | +0.75(+1.35%) |
Mar 21, 2013 | 56.02 | 56.20 | 55.66 | 55.67 | 1,545,753 | -0.63(-1.11%) |
Mar 20, 2013 | 55.43 | 56.44 | 55.43 | 56.30 | 2,718,275 | +1.32(+2.41%) |
Mar 19, 2013 | 55.48 | 55.64 | 54.64 | 54.98 | 2,650,447 | -0.17(-0.30%) |
Mar 18, 2013 | 55.39 | 55.61 | 54.98 | 55.14 | 2,160,888 | -0.79(-1.42%) |
Mar 15, 2013 | 57.18 | 57.19 | 55.89 | 55.94 | 2,499,514 | -1.48(-2.58%) |
Mar 14, 2013 | 57.63 | 57.70 | 57.30 | 57.42 | 1,167,823 | +0.00(+0.00%) |
Mar 13, 2013 | 58.12 | 58.19 | 57.03 | 57.42 | 1,593,172 | -0.72(-1.23%) |
Mar 12, 2013 | 58.23 | 58.46 | 58.08 | 58.14 | 1,742,421 | +0.07(+0.12%) |
Mar 11, 2013 | 57.83 | 58.25 | 57.66 | 58.07 | 655,060 | +0.04(+0.08%) |
Mar 08, 2013 | 58.29 | 58.29 | 57.32 | 58.02 | 1,836,831 | -0.18(-0.30%) |
Mar 07, 2013 | 58.13 | 58.49 | 58.01 | 58.20 | 2,108,029 | -0.02(-0.03%) |
Mar 06, 2013 | 58.19 | 58.44 | 58.01 | 58.22 | 1,521,276 | +0.06(+0.11%) |
Mar 05, 2013 | 57.40 | 58.74 | 57.38 | 58.16 | 2,604,525 | +0.85(+1.48%) |
Mar 04, 2013 | 56.91 | 57.31 | 56.60 | 57.31 | 1,599,094 | +0.37(+0.65%) |
Mar 01, 2013 | 56.24 | 56.95 | 55.79 | 56.94 | 1,494,413 | +0.33(+0.58%) |
Feb 28, 2013 | 56.68 | 57.05 | 56.57 | 56.61 | 2,095,878 | +0.15(+0.27%) |
Feb 27, 2013 | 54.86 | 56.56 | 54.83 | 56.46 | 1,996,416 | +1.41(+2.57%) |
Feb 26, 2013 | 54.50 | 55.17 | 54.14 | 55.05 | 2,189,287 | +0.64(+1.19%) |
Feb 25, 2013 | 56.04 | 56.04 | 54.36 | 54.40 | 1,602,160 | -1.35(-2.42%) |
Feb 22, 2013 | 55.71 | 56.02 | 55.18 | 55.75 | 1,773,350 | +0.25(+0.44%) |
Feb 21, 2013 | 55.75 | 56.23 | 55.10 | 55.50 | 1,876,115 | -0.60(-1.07%) |
Feb 20, 2013 | 56.07 | 56.61 | 56.05 | 56.10 | 2,177,914 | +0.10(+0.17%) |
Feb 19, 2013 | 55.56 | 56.02 | 55.04 | 56.00 | 2,355,515 | +0.43(+0.78%) |
Feb 15, 2013 | 55.85 | 56.44 | 55.47 | 55.57 | 3,022,369 | -0.38(-0.68%) |
Feb 14, 2013 | 55.70 | 56.16 | 55.34 | 55.95 | 1,372,085 | +0.21(+0.38%) |
Feb 13, 2013 | 55.19 | 55.86 | 55.17 | 55.74 | 1,692,156 | +0.55(+1.01%) |
Feb 12, 2013 | 54.57 | 55.28 | 54.33 | 55.19 | 1,959,555 | +0.78(+1.44%) |
Feb 11, 2013 | 54.95 | 54.95 | 54.14 | 54.40 | 2,791,978 | -0.85(-1.55%) |
Feb 08, 2013 | 55.57 | 55.93 | 54.98 | 55.26 | 1,589,763 | -0.34(-0.62%) |
Feb 07, 2013 | 55.67 | 55.80 | 54.67 | 55.60 | 2,549,427 | -0.17(-0.30%) |
Feb 06, 2013 | 56.58 | 56.79 | 55.64 | 55.77 | 2,300,756 | +2.01(+3.73%) |
Feb 04, 2013 | 54.98 | 55.04 | 53.71 | 53.76 | 2,865,949 | -1.47(-2.66%) |
Feb 01, 2013 | 53.89 | 55.45 | 53.89 | 55.23 | 4,939,600 | +1.58(+2.94%) |
Jan 31, 2013 | 54.69 | 54.82 | 53.50 | 53.65 | 4,453,238 | -1.71(-3.09%) |
Jan 30, 2013 | 56.09 | 56.35 | 55.27 | 55.36 | 1,073,657 | -0.75(-1.33%) |
Jan 29, 2013 | 55.74 | 56.25 | 55.55 | 56.11 | 1,814,430 | +0.51(+0.92%) |
Jan 28, 2013 | 55.75 | 55.80 | 55.42 | 55.60 | 2,358,686 | -0.10(-0.17%) |
Jan 25, 2013 | 55.43 | 55.78 | 55.21 | 55.70 | 2,057,253 | +0.63(+1.14%) |
Jan 24, 2013 | 55.12 | 55.48 | 54.87 | 55.07 | 2,061,583 | +0.12(+0.22%) |
Jan 23, 2013 | 55.12 | 55.41 | 54.89 | 54.95 | 1,518,750 | -0.36(-0.65%) |
Jan 22, 2013 | 55.19 | 55.41 | 54.91 | 55.31 | 1,956,440 | -0.04(-0.06%) |
Jan 18, 2013 | 56.28 | 56.29 | 54.95 | 55.34 | 3,541,699 | -1.22(-2.15%) |
Jan 17, 2013 | 56.74 | 56.89 | 56.35 | 56.56 | 1,700,578 | +0.23(+0.41%) |
Jan 16, 2013 | 56.52 | 56.65 | 56.27 | 56.33 | 1,212,213 | -0.33(-0.58%) |
Jan 15, 2013 | 56.36 | 56.67 | 56.01 | 56.66 | 1,306,643 | +0.10(+0.17%) |
Jan 14, 2013 | 56.39 | 56.74 | 56.27 | 56.56 | 2,360,920 | +0.09(+0.16%) |
Jan 11, 2013 | 56.18 | 56.48 | 55.95 | 56.47 | 2,050,161 | +0.29(+0.52%) |
Jan 10, 2013 | 55.36 | 56.20 | 55.04 | 56.18 | 3,085,203 | +1.15(+2.10%) |
Jan 09, 2013 | 55.29 | 55.67 | 54.96 | 55.03 | 1,532,277 | -0.22(-0.40%) |
Jan 08, 2013 | 54.38 | 55.26 | 54.26 | 55.25 | 1,863,001 | +0.65(+1.19%) |
Jan 07, 2013 | 55.19 | 55.19 | 54.11 | 54.60 | 2,143,052 | -0.61(-1.10%) |
Jan 04, 2013 | 54.86 | 55.46 | 54.62 | 55.20 | 2,152,662 | +0.41(+0.74%) |
Jan 03, 2013 | 54.02 | 55.46 | 54.02 | 54.80 | 3,357,626 | +1.07(+2.00%) |
Jan 02, 2013 | 53.53 | 53.73 | 52.67 | 53.72 | 3,692,186 | +1.06(+2.01%) |
Dec 31, 2012 | 50.78 | 52.74 | 50.66 | 52.67 | 1,489,772 | +1.66(+3.25%) |
Dec 28, 2012 | 51.18 | 51.73 | 50.99 | 51.01 | 1,126,372 | -0.46(-0.89%) |
Dec 27, 2012 | 51.03 | 51.65 | 50.86 | 51.47 | 1,945,051 | +0.44(+0.86%) |
Dec 26, 2012 | 51.92 | 52.02 | 50.90 | 51.03 | 1,431,811 | -0.88(-1.70%) |
Dec 24, 2012 | 52.66 | 52.66 | 51.79 | 51.91 | 779,143 | -0.77(-1.45%) |
Dec 21, 2012 | 52.42 | 53.21 | 52.27 | 52.68 | 2,808,974 | -0.15(-0.28%) |
Dec 20, 2012 | 53.27 | 53.27 | 52.28 | 52.83 | 2,111,972 | -0.31(-0.58%) |
Dec 19, 2012 | 53.59 | 53.77 | 52.58 | 53.13 | 2,309,178 | -0.49(-0.92%) |
Dec 18, 2012 | 53.50 | 53.74 | 53.41 | 53.63 | 2,120,024 | +0.07(+0.13%) |
Dec 17, 2012 | 53.72 | 53.94 | 53.35 | 53.56 | 1,591,752 | -0.10(-0.18%) |
Dec 14, 2012 | 52.51 | 53.86 | 52.51 | 53.65 | 1,728,619 | +0.90(+1.70%) |
Dec 13, 2012 | 53.32 | 53.61 | 52.65 | 52.76 | 873,201 | -0.43(-0.81%) |
Dec 12, 2012 | 53.49 | 53.70 | 53.05 | 53.19 | 1,536,870 | +0.00(+0.00%) |
Dec 11, 2012 | 52.97 | 53.40 | 52.97 | 53.19 | 1,152,728 | +0.27(+0.52%) |
Dec 10, 2012 | 53.59 | 53.70 | 52.80 | 52.91 | 1,498,330 | -0.51(-0.96%) |
Dec 07, 2012 | 52.80 | 53.49 | 52.55 | 53.42 | 2,008,223 | +0.79(+1.51%) |
Dec 06, 2012 | 52.05 | 52.65 | 51.49 | 52.63 | 1,692,788 | +0.39(+0.74%) |
Dec 05, 2012 | 51.95 | 52.55 | 51.81 | 52.24 | 2,244,263 | +0.24(+0.46%) |