Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.59 | 68.69 | 67.86 | 68.11 | 197,918 | -0.34(-0.50%) |
Oct 30, 2013 | 69.00 | 69.58 | 67.92 | 68.45 | 361,715 | -0.44(-0.64%) |
Oct 29, 2013 | 69.00 | 69.62 | 68.51 | 68.89 | 334,358 | -0.09(-0.13%) |
Oct 28, 2013 | 69.40 | 69.96 | 68.77 | 68.98 | 225,714 | -0.31(-0.45%) |
Oct 25, 2013 | 69.63 | 69.63 | 68.97 | 69.29 | 146,868 | -0.03(-0.04%) |
Oct 24, 2013 | 69.23 | 69.80 | 68.89 | 69.32 | 125,372 | +0.27(+0.39%) |
Oct 23, 2013 | 69.03 | 69.38 | 68.56 | 69.05 | 237,418 | -0.25(-0.36%) |
Oct 22, 2013 | 70.35 | 70.35 | 68.61 | 69.30 | 263,373 | -1.14(-1.62%) |
Oct 21, 2013 | 70.48 | 70.71 | 69.55 | 70.44 | 187,683 | +0.00(+0.00%) |
Oct 18, 2013 | 70.62 | 70.64 | 69.70 | 70.44 | 255,540 | +0.78(+1.12%) |
Oct 17, 2013 | 67.64 | 69.84 | 67.25 | 69.66 | 274,540 | +1.60(+2.35%) |
Oct 16, 2013 | 67.58 | 68.42 | 66.73 | 68.06 | 129,054 | +0.86(+1.28%) |
Oct 15, 2013 | 67.62 | 67.66 | 66.14 | 67.20 | 150,337 | -0.48(-0.71%) |
Oct 14, 2013 | 66.37 | 67.72 | 66.24 | 67.68 | 126,873 | +0.97(+1.45%) |
Oct 11, 2013 | 65.85 | 66.73 | 65.58 | 66.71 | 198,343 | +0.45(+0.68%) |
Oct 10, 2013 | 66.62 | 66.67 | 66.05 | 66.26 | 164,659 | +0.63(+0.96%) |
Oct 09, 2013 | 65.74 | 66.17 | 65.20 | 65.63 | 152,099 | +0.36(+0.55%) |
Oct 08, 2013 | 66.75 | 67.13 | 65.25 | 65.27 | 237,911 | -1.42(-2.13%) |
Oct 07, 2013 | 67.32 | 67.38 | 66.50 | 66.69 | 183,773 | -1.21(-1.78%) |
Oct 04, 2013 | 66.17 | 68.13 | 66.17 | 67.90 | 190,913 | +1.76(+2.66%) |
Oct 03, 2013 | 66.94 | 66.98 | 65.91 | 66.14 | 174,888 | -0.95(-1.42%) |
Oct 02, 2013 | 66.03 | 67.37 | 65.72 | 67.09 | 136,788 | +0.60(+0.90%) |
Oct 01, 2013 | 65.78 | 68.01 | 65.70 | 66.49 | 235,790 | +0.91(+1.39%) |
Sep 30, 2013 | 63.47 | 65.61 | 63.47 | 65.58 | 186,976 | +1.10(+1.71%) |
Sep 27, 2013 | 64.15 | 64.80 | 64.12 | 64.48 | 177,656 | +0.15(+0.23%) |
Sep 26, 2013 | 64.34 | 66.02 | 64.00 | 64.33 | 120,201 | +0.23(+0.36%) |
Sep 25, 2013 | 64.60 | 64.61 | 63.99 | 64.10 | 147,078 | -0.45(-0.70%) |
Sep 24, 2013 | 64.19 | 64.70 | 63.85 | 64.55 | 118,103 | +0.40(+0.62%) |
Sep 23, 2013 | 64.34 | 64.41 | 63.50 | 64.15 | 205,325 | +0.04(+0.06%) |
Sep 20, 2013 | 65.15 | 65.15 | 63.92 | 64.11 | 297,850 | -0.63(-0.97%) |
Sep 19, 2013 | 65.67 | 65.67 | 64.62 | 64.74 | 257,203 | -0.56(-0.86%) |
Sep 18, 2013 | 63.96 | 65.74 | 63.70 | 65.30 | 181,745 | +1.30(+2.03%) |
Sep 17, 2013 | 63.76 | 64.16 | 63.30 | 64.00 | 214,324 | +0.71(+1.12%) |
Sep 16, 2013 | 63.38 | 63.58 | 62.82 | 63.29 | 235,317 | +0.59(+0.94%) |
Sep 13, 2013 | 62.40 | 62.88 | 61.96 | 62.70 | 176,968 | +0.68(+1.10%) |
Sep 12, 2013 | 63.79 | 64.00 | 61.94 | 62.02 | 187,370 | -1.98(-3.09%) |
Sep 11, 2013 | 63.85 | 64.15 | 63.35 | 64.00 | 176,978 | +0.01(+0.02%) |
Sep 10, 2013 | 64.19 | 64.19 | 63.63 | 63.99 | 161,081 | +0.00(+0.00%) |
Sep 09, 2013 | 62.28 | 64.02 | 61.83 | 63.99 | 158,349 | +1.92(+3.09%) |
Sep 06, 2013 | 62.51 | 62.86 | 61.67 | 62.07 | 131,738 | -0.26(-0.42%) |
Sep 05, 2013 | 62.15 | 63.51 | 62.00 | 62.33 | 236,204 | +0.17(+0.27%) |
Sep 04, 2013 | 61.86 | 62.70 | 61.50 | 62.16 | 417,258 | +0.27(+0.44%) |
Sep 03, 2013 | 62.56 | 63.54 | 61.44 | 61.89 | 374,567 | +0.21(+0.34%) |
Aug 30, 2013 | 63.00 | 63.03 | 60.84 | 61.68 | 678,146 | -1.56(-2.47%) |
Aug 29, 2013 | 61.50 | 64.89 | 60.03 | 63.24 | 1,177,153 | -6.31(-9.07%) |
Aug 28, 2013 | 67.35 | 69.58 | 66.82 | 69.55 | 253,850 | +2.35(+3.50%) |
Aug 27, 2013 | 67.56 | 68.47 | 67.04 | 67.20 | 155,196 | -1.22(-1.78%) |
Aug 26, 2013 | 69.65 | 70.11 | 68.31 | 68.42 | 181,646 | -1.21(-1.74%) |
Aug 23, 2013 | 70.56 | 71.35 | 68.45 | 69.63 | 145,130 | -0.92(-1.30%) |
Aug 22, 2013 | 69.94 | 71.29 | 69.66 | 70.55 | 79,617 | +0.70(+1.00%) |
Aug 21, 2013 | 70.44 | 70.69 | 69.29 | 69.85 | 84,656 | -0.94(-1.33%) |
Aug 20, 2013 | 69.78 | 71.05 | 69.49 | 70.79 | 88,149 | +1.31(+1.89%) |
Aug 19, 2013 | 69.53 | 70.10 | 69.44 | 69.48 | 110,556 | -0.15(-0.22%) |
Aug 16, 2013 | 70.12 | 71.13 | 69.63 | 69.63 | 179,899 | -0.97(-1.37%) |
Aug 15, 2013 | 71.38 | 71.47 | 70.60 | 70.60 | 138,552 | -1.82(-2.51%) |
Aug 14, 2013 | 72.66 | 73.13 | 72.40 | 72.42 | 103,827 | -0.32(-0.44%) |
Aug 13, 2013 | 72.23 | 73.19 | 71.62 | 72.74 | 105,805 | +0.64(+0.89%) |
Aug 12, 2013 | 70.48 | 72.17 | 70.48 | 72.10 | 176,619 | +1.23(+1.74%) |
Aug 09, 2013 | 70.51 | 71.30 | 70.44 | 70.87 | 122,664 | +0.22(+0.31%) |
Aug 08, 2013 | 69.55 | 71.06 | 68.93 | 70.65 | 194,747 | +1.63(+2.36%) |
Aug 07, 2013 | 69.64 | 69.64 | 68.93 | 69.02 | 216,600 | -0.90(-1.29%) |
Aug 06, 2013 | 72.76 | 73.02 | 69.38 | 69.92 | 187,790 | -3.14(-4.30%) |
Aug 05, 2013 | 72.31 | 73.45 | 71.74 | 73.06 | 90,760 | +0.58(+0.80%) |
Aug 02, 2013 | 72.28 | 72.76 | 71.41 | 72.48 | 71,746 | -0.19(-0.26%) |
Aug 01, 2013 | 71.08 | 72.92 | 70.30 | 72.67 | 99,723 | +2.29(+3.25%) |
Jul 31, 2013 | 70.95 | 71.39 | 70.36 | 70.38 | 165,361 | -0.43(-0.61%) |
Jul 30, 2013 | 71.28 | 71.65 | 70.39 | 70.81 | 120,038 | -0.19(-0.27%) |
Jul 29, 2013 | 70.56 | 71.37 | 70.41 | 71.00 | 143,087 | +0.18(+0.25%) |
Jul 26, 2013 | 71.49 | 71.83 | 70.47 | 70.82 | 104,266 | -1.69(-2.33%) |
Jul 25, 2013 | 71.18 | 72.53 | 71.11 | 72.51 | 90,629 | +1.28(+1.80%) |
Jul 24, 2013 | 72.33 | 72.33 | 71.03 | 71.23 | 64,716 | -0.77(-1.07%) |
Jul 23, 2013 | 72.00 | 72.26 | 71.76 | 72.00 | 88,080 | +0.14(+0.19%) |
Jul 22, 2013 | 71.32 | 72.14 | 71.28 | 71.86 | 109,386 | +0.65(+0.91%) |
Jul 19, 2013 | 71.44 | 71.79 | 70.94 | 71.21 | 115,721 | -0.20(-0.28%) |
Jul 18, 2013 | 70.75 | 71.79 | 70.75 | 71.41 | 193,342 | +0.99(+1.41%) |
Jul 17, 2013 | 71.61 | 71.66 | 69.79 | 70.42 | 202,585 | -1.05(-1.47%) |
Jul 16, 2013 | 72.57 | 73.16 | 71.20 | 71.47 | 114,822 | -1.03(-1.42%) |
Jul 15, 2013 | 72.96 | 73.67 | 71.56 | 72.50 | 154,186 | -1.91(-2.57%) |
Jul 12, 2013 | 75.30 | 75.38 | 74.34 | 74.41 | 97,242 | -1.27(-1.68%) |
Jul 11, 2013 | 74.85 | 75.84 | 73.93 | 75.68 | 273,110 | +1.86(+2.52%) |
Jul 10, 2013 | 73.13 | 74.24 | 72.52 | 73.82 | 252,574 | +0.66(+0.90%) |
Jul 09, 2013 | 70.70 | 73.19 | 70.79 | 73.16 | 217,076 | +2.37(+3.35%) |
Jul 08, 2013 | 68.86 | 70.82 | 68.86 | 70.79 | 98,216 | +2.24(+3.27%) |
Jul 05, 2013 | 68.54 | 68.64 | 66.56 | 68.55 | 56,545 | +0.98(+1.45%) |
Jul 03, 2013 | 67.40 | 67.69 | 66.83 | 67.57 | 33,528 | -0.17(-0.25%) |
Jul 02, 2013 | 67.60 | 68.09 | 67.18 | 67.74 | 115,419 | +0.14(+0.21%) |
Jul 01, 2013 | 67.49 | 68.81 | 66.85 | 67.60 | 138,996 | +0.61(+0.91%) |
Jun 28, 2013 | 66.61 | 67.85 | 66.55 | 66.99 | 337,464 | +0.09(+0.13%) |
Jun 27, 2013 | 65.52 | 67.24 | 65.51 | 66.90 | 95,834 | +1.79(+2.75%) |
Jun 26, 2013 | 65.91 | 66.38 | 65.01 | 65.11 | 92,603 | -0.23(-0.35%) |
Jun 25, 2013 | 65.01 | 65.60 | 64.55 | 65.34 | 271,701 | +1.04(+1.62%) |
Jun 24, 2013 | 66.06 | 66.11 | 64.27 | 64.30 | 256,609 | -2.43(-3.64%) |
Jun 21, 2013 | 67.86 | 67.88 | 66.51 | 66.73 | 298,396 | -0.82(-1.21%) |
Jun 20, 2013 | 68.56 | 68.96 | 67.50 | 67.55 | 178,668 | -1.91(-2.75%) |
Jun 19, 2013 | 69.85 | 69.98 | 69.07 | 69.46 | 125,904 | -0.60(-0.86%) |
Jun 18, 2013 | 70.22 | 70.47 | 69.77 | 70.06 | 193,141 | +0.05(+0.07%) |
Jun 17, 2013 | 70.65 | 70.94 | 69.47 | 70.01 | 224,450 | +0.00(+0.00%) |
Jun 14, 2013 | 71.05 | 71.34 | 69.96 | 70.01 | 219,883 | -0.99(-1.39%) |
Jun 13, 2013 | 68.69 | 71.12 | 68.48 | 71.00 | 311,568 | +2.53(+3.70%) |
Jun 12, 2013 | 69.71 | 69.99 | 68.26 | 68.47 | 121,530 | -0.75(-1.08%) |
Jun 11, 2013 | 70.06 | 70.42 | 69.14 | 69.22 | 98,873 | -1.84(-2.59%) |
Jun 10, 2013 | 70.85 | 71.83 | 70.23 | 71.06 | 132,577 | +0.39(+0.55%) |
Jun 07, 2013 | 70.20 | 70.97 | 69.92 | 70.67 | 84,479 | +1.06(+1.52%) |
Jun 06, 2013 | 67.65 | 69.61 | 67.65 | 69.61 | 321,475 | +1.78(+2.62%) |
Jun 05, 2013 | 68.83 | 68.83 | 67.68 | 67.83 | 233,963 | -0.82(-1.19%) |
Jun 04, 2013 | 67.76 | 68.83 | 67.51 | 68.65 | 193,494 | +0.85(+1.25%) |
Jun 03, 2013 | 67.51 | 68.40 | 67.39 | 67.80 | 226,444 | +0.22(+0.33%) |
May 31, 2013 | 69.46 | 69.84 | 67.58 | 67.58 | 336,765 | -1.49(-2.16%) |
May 30, 2013 | 67.91 | 69.25 | 67.63 | 69.07 | 136,604 | +1.48(+2.19%) |
May 29, 2013 | 68.90 | 69.21 | 67.50 | 67.59 | 125,926 | -1.59(-2.30%) |
May 28, 2013 | 68.69 | 70.02 | 68.69 | 69.18 | 157,117 | +1.13(+1.66%) |
May 24, 2013 | 67.40 | 68.69 | 66.60 | 68.05 | 149,859 | +0.37(+0.55%) |
May 23, 2013 | 67.19 | 68.17 | 67.00 | 67.68 | 185,131 | +0.11(+0.16%) |
May 22, 2013 | 68.43 | 68.71 | 67.40 | 67.57 | 143,442 | -0.68(-1.00%) |
May 21, 2013 | 68.22 | 68.71 | 67.58 | 68.25 | 96,452 | -0.06(-0.09%) |
May 20, 2013 | 67.78 | 68.74 | 67.50 | 68.31 | 70,288 | +0.42(+0.62%) |
May 17, 2013 | 67.09 | 68.39 | 67.06 | 67.89 | 205,481 | +0.92(+1.37%) |
May 16, 2013 | 66.25 | 67.46 | 66.23 | 66.97 | 268,595 | +0.75(+1.13%) |
May 15, 2013 | 65.19 | 66.61 | 64.70 | 66.22 | 170,477 | +2.22(+3.47%) |
May 13, 2013 | 64.50 | 64.75 | 63.79 | 64.00 | 108,989 | -0.55(-0.85%) |
May 10, 2013 | 64.00 | 64.94 | 63.94 | 64.55 | 75,627 | +0.67(+1.05%) |
May 09, 2013 | 63.71 | 64.92 | 63.71 | 63.88 | 84,324 | -0.07(-0.11%) |
May 08, 2013 | 64.06 | 64.58 | 63.60 | 63.95 | 102,324 | -0.38(-0.59%) |
May 07, 2013 | 62.37 | 64.33 | 62.37 | 64.33 | 86,171 | +1.98(+3.18%) |
May 06, 2013 | 62.08 | 63.00 | 61.79 | 62.35 | 109,375 | +0.37(+0.60%) |
May 03, 2013 | 60.67 | 62.81 | 60.36 | 61.98 | 92,963 | +1.62(+2.68%) |
May 02, 2013 | 60.12 | 60.69 | 59.80 | 60.36 | 72,191 | +0.40(+0.67%) |
May 01, 2013 | 61.31 | 61.35 | 59.71 | 59.96 | 175,470 | -1.59(-2.58%) |
Apr 30, 2013 | 59.89 | 61.96 | 59.80 | 61.55 | 118,640 | +1.52(+2.53%) |
Apr 29, 2013 | 60.02 | 60.27 | 59.75 | 60.03 | 131,424 | +0.18(+0.30%) |
Apr 26, 2013 | 60.12 | 60.17 | 59.65 | 59.85 | 87,865 | -0.32(-0.53%) |
Apr 25, 2013 | 58.99 | 60.41 | 58.74 | 60.17 | 232,953 | +1.46(+2.49%) |
Apr 24, 2013 | 58.76 | 59.43 | 58.05 | 58.71 | 108,750 | +0.09(+0.15%) |
Apr 23, 2013 | 58.72 | 58.86 | 57.82 | 58.62 | 124,464 | +0.36(+0.62%) |
Apr 22, 2013 | 58.46 | 58.57 | 57.01 | 58.26 | 210,954 | -0.07(-0.12%) |
Apr 19, 2013 | 57.10 | 58.49 | 57.07 | 58.33 | 119,724 | +1.35(+2.37%) |
Apr 18, 2013 | 57.99 | 58.04 | 56.87 | 56.98 | 90,830 | -0.89(-1.54%) |
Apr 17, 2013 | 58.72 | 59.00 | 57.29 | 57.87 | 112,363 | -1.44(-2.43%) |
Apr 16, 2013 | 60.06 | 60.06 | 59.08 | 59.31 | 286,506 | -0.25(-0.42%) |
Apr 15, 2013 | 60.84 | 61.05 | 58.99 | 59.56 | 229,191 | -1.74(-2.84%) |
Apr 12, 2013 | 61.90 | 61.92 | 61.00 | 61.30 | 135,357 | -0.95(-1.53%) |
Apr 11, 2013 | 61.11 | 63.11 | 60.69 | 62.25 | 141,632 | +1.26(+2.07%) |
Apr 10, 2013 | 59.55 | 61.20 | 58.95 | 60.99 | 147,246 | +1.56(+2.62%) |
Apr 09, 2013 | 60.07 | 60.07 | 58.88 | 59.43 | 167,187 | -0.50(-0.83%) |
Apr 08, 2013 | 58.56 | 60.04 | 58.43 | 59.93 | 177,387 | +1.40(+2.39%) |
Apr 05, 2013 | 57.40 | 58.59 | 57.27 | 58.53 | 279,101 | +0.08(+0.14%) |
Apr 04, 2013 | 57.68 | 58.70 | 57.68 | 58.45 | 162,447 | +0.77(+1.33%) |
Apr 03, 2013 | 57.97 | 58.49 | 57.05 | 57.68 | 140,052 | -0.26(-0.45%) |
Apr 02, 2013 | 58.51 | 58.51 | 57.72 | 57.94 | 212,022 | -0.13(-0.22%) |
Apr 01, 2013 | 60.09 | 60.24 | 57.71 | 58.07 | 150,066 | -2.02(-3.36%) |
Mar 28, 2013 | 58.82 | 60.27 | 58.20 | 60.09 | 240,450 | +1.27(+2.16%) |
Mar 27, 2013 | 59.06 | 59.15 | 58.13 | 58.82 | 86,406 | -0.52(-0.88%) |
Mar 26, 2013 | 59.36 | 59.44 | 58.75 | 59.34 | 72,116 | +0.22(+0.37%) |
Mar 25, 2013 | 59.70 | 59.89 | 58.55 | 59.12 | 166,951 | -0.51(-0.86%) |
Mar 22, 2013 | 59.87 | 60.19 | 59.44 | 59.63 | 69,114 | +0.26(+0.44%) |
Mar 21, 2013 | 60.39 | 60.44 | 58.93 | 59.37 | 147,253 | -1.51(-2.48%) |
Mar 20, 2013 | 60.67 | 60.95 | 60.20 | 60.88 | 86,652 | +0.73(+1.21%) |
Mar 19, 2013 | 61.27 | 61.27 | 59.61 | 60.15 | 180,683 | -1.24(-2.02%) |
Mar 18, 2013 | 61.62 | 62.27 | 61.16 | 61.39 | 87,845 | -0.86(-1.38%) |
Mar 15, 2013 | 63.13 | 63.13 | 62.00 | 62.25 | 200,490 | -0.80(-1.27%) |
Mar 14, 2013 | 62.16 | 63.43 | 62.09 | 63.05 | 204,497 | +1.05(+1.69%) |
Mar 13, 2013 | 61.70 | 62.64 | 60.54 | 62.00 | 376,095 | +2.35(+3.94%) |
Mar 12, 2013 | 60.32 | 60.70 | 59.61 | 59.65 | 218,418 | -0.92(-1.52%) |
Mar 11, 2013 | 60.48 | 60.73 | 59.95 | 60.57 | 417,014 | +0.14(+0.23%) |
Mar 08, 2013 | 61.41 | 62.52 | 60.04 | 60.43 | 543,898 | -0.74(-1.21%) |
Mar 07, 2013 | 60.10 | 61.26 | 60.10 | 61.17 | 297,102 | +1.10(+1.83%) |
Mar 06, 2013 | 58.26 | 60.13 | 58.11 | 60.07 | 399,734 | +1.99(+3.43%) |
Mar 05, 2013 | 58.50 | 58.84 | 57.67 | 58.08 | 585,253 | -0.25(-0.43%) |
Mar 04, 2013 | 58.61 | 59.35 | 57.69 | 58.33 | 179,303 | -0.42(-0.71%) |
Mar 01, 2013 | 58.50 | 58.97 | 57.57 | 58.75 | 320,404 | +0.07(+0.12%) |
Feb 28, 2013 | 58.27 | 59.15 | 58.00 | 58.68 | 258,424 | -0.02(-0.03%) |
Feb 27, 2013 | 58.74 | 59.35 | 58.47 | 58.70 | 322,720 | +0.07(+0.12%) |
Feb 26, 2013 | 58.90 | 58.90 | 57.89 | 58.63 | 253,561 | +0.03(+0.05%) |
Feb 25, 2013 | 60.96 | 61.16 | 58.58 | 58.60 | 272,878 | -2.20(-3.62%) |
Feb 22, 2013 | 61.08 | 61.95 | 60.12 | 60.80 | 221,785 | -0.31(-0.51%) |
Feb 21, 2013 | 61.95 | 62.44 | 60.80 | 61.11 | 207,016 | -1.00(-1.61%) |
Feb 20, 2013 | 63.36 | 63.58 | 61.91 | 62.11 | 210,822 | -1.25(-1.97%) |
Feb 19, 2013 | 61.54 | 63.91 | 61.32 | 63.36 | 236,045 | +1.85(+3.01%) |
Feb 15, 2013 | 61.83 | 62.94 | 60.36 | 61.51 | 302,644 | -0.10(-0.16%) |
Feb 14, 2013 | 61.59 | 61.85 | 59.95 | 61.61 | 370,203 | -0.06(-0.10%) |
Feb 13, 2013 | 61.83 | 62.46 | 61.41 | 61.67 | 205,415 | -0.15(-0.24%) |
Feb 12, 2013 | 62.99 | 63.00 | 61.51 | 61.82 | 295,566 | -1.17(-1.86%) |
Feb 11, 2013 | 64.19 | 64.39 | 62.88 | 62.99 | 279,593 | -1.09(-1.70%) |
Feb 08, 2013 | 63.30 | 64.28 | 63.25 | 64.08 | 141,220 | +0.89(+1.41%) |
Feb 07, 2013 | 62.75 | 63.25 | 62.42 | 63.19 | 254,275 | +0.19(+0.30%) |
Feb 06, 2013 | 62.62 | 63.03 | 62.44 | 63.00 | 181,328 | +1.07(+1.73%) |
Feb 04, 2013 | 62.23 | 62.29 | 61.34 | 61.93 | 303,149 | -0.90(-1.43%) |
Feb 01, 2013 | 62.57 | 63.01 | 62.00 | 62.83 | 284,266 | +0.50(+0.80%) |
Jan 31, 2013 | 61.57 | 62.50 | 61.53 | 62.33 | 217,861 | +0.82(+1.33%) |
Jan 30, 2013 | 62.36 | 62.36 | 61.25 | 61.51 | 258,032 | -0.99(-1.58%) |
Jan 29, 2013 | 62.41 | 62.80 | 61.88 | 62.50 | 191,193 | -0.23(-0.37%) |
Jan 28, 2013 | 62.68 | 63.26 | 62.13 | 62.73 | 399,986 | -0.02(-0.03%) |
Jan 25, 2013 | 61.81 | 63.04 | 61.59 | 62.75 | 336,185 | +1.13(+1.83%) |
Jan 24, 2013 | 62.12 | 62.81 | 61.28 | 61.62 | 463,835 | -0.38(-0.61%) |
Jan 23, 2013 | 61.51 | 62.41 | 60.95 | 62.00 | 442,473 | +0.26(+0.42%) |
Jan 22, 2013 | 60.35 | 61.98 | 59.88 | 61.74 | 410,684 | +1.37(+2.27%) |
Jan 18, 2013 | 61.11 | 61.11 | 59.80 | 60.37 | 459,715 | -0.63(-1.03%) |
Jan 17, 2013 | 60.75 | 61.14 | 60.44 | 61.00 | 254,779 | +0.03(+0.05%) |
Jan 16, 2013 | 61.86 | 61.86 | 60.91 | 60.97 | 472,450 | -0.64(-1.04%) |
Jan 15, 2013 | 56.34 | 62.40 | 56.77 | 61.61 | 1,384,295 | +4.84(+8.53%) |
Jan 14, 2013 | 56.55 | 56.93 | 56.13 | 56.77 | 458,335 | +0.05(+0.09%) |
Jan 11, 2013 | 56.69 | 57.15 | 56.35 | 56.72 | 511,936 | +0.09(+0.16%) |
Jan 10, 2013 | 56.45 | 56.90 | 55.85 | 56.63 | 362,288 | +0.27(+0.48%) |
Jan 09, 2013 | 56.71 | 57.34 | 56.01 | 56.36 | 405,507 | -0.06(-0.11%) |
Jan 08, 2013 | 56.46 | 56.92 | 56.12 | 56.42 | 510,842 | -0.23(-0.41%) |
Jan 07, 2013 | 57.49 | 57.63 | 56.36 | 56.65 | 253,349 | -0.87(-1.51%) |
Jan 04, 2013 | 57.32 | 58.01 | 57.20 | 57.52 | 220,614 | +0.29(+0.51%) |
Jan 03, 2013 | 56.08 | 57.60 | 56.08 | 57.23 | 510,572 | +1.20(+2.14%) |
Jan 02, 2013 | 55.80 | 56.24 | 55.00 | 56.03 | 619,711 | +1.03(+1.87%) |
Dec 31, 2012 | 53.54 | 55.12 | 53.21 | 55.00 | 388,729 | +1.35(+2.52%) |
Dec 28, 2012 | 52.62 | 54.53 | 52.51 | 53.65 | 401,404 | +0.68(+1.28%) |
Dec 27, 2012 | 52.40 | 53.29 | 51.99 | 52.97 | 301,957 | +0.79(+1.51%) |
Dec 26, 2012 | 53.43 | 53.61 | 51.99 | 52.18 | 420,645 | -1.41(-2.63%) |
Dec 24, 2012 | 53.26 | 53.98 | 52.84 | 53.59 | 88,595 | -0.19(-0.35%) |
Dec 21, 2012 | 52.84 | 54.18 | 52.73 | 53.78 | 865,255 | +0.27(+0.50%) |
Dec 20, 2012 | 53.67 | 54.18 | 52.93 | 53.51 | 421,996 | -0.24(-0.45%) |
Dec 19, 2012 | 53.50 | 54.84 | 53.27 | 53.75 | 430,489 | +0.25(+0.47%) |
Dec 18, 2012 | 51.77 | 53.92 | 51.77 | 53.50 | 343,489 | +1.73(+3.34%) |
Dec 17, 2012 | 51.59 | 51.83 | 51.30 | 51.77 | 388,310 | +0.27(+0.52%) |
Dec 14, 2012 | 50.60 | 51.54 | 50.43 | 51.50 | 503,515 | +0.87(+1.72%) |
Dec 13, 2012 | 52.20 | 52.63 | 50.33 | 50.63 | 637,317 | -1.46(-2.80%) |
Dec 12, 2012 | 53.49 | 53.60 | 51.99 | 52.09 | 305,977 | -1.23(-2.31%) |
Dec 11, 2012 | 53.50 | 53.50 | 52.79 | 53.32 | 355,927 | +0.27(+0.51%) |
Dec 10, 2012 | 54.90 | 54.93 | 52.63 | 53.05 | 409,964 | -1.82(-3.32%) |
Dec 07, 2012 | 54.89 | 55.94 | 54.44 | 54.87 | 337,752 | +0.18(+0.33%) |
Dec 06, 2012 | 53.97 | 55.26 | 53.66 | 54.69 | 548,260 | +0.61(+1.13%) |
Dec 05, 2012 | 54.26 | 54.70 | 53.18 | 54.08 | 583,177 | -0.07(-0.13%) |
Dec 04, 2012 | 54.11 | 54.69 | 53.58 | 54.15 | 530,710 | -1.18(-2.13%) |
Nov 30, 2012 | 56.88 | 57.54 | 54.43 | 55.33 | 1,801,552 | -5.24(-8.65%) |
Nov 29, 2012 | 61.49 | 61.58 | 59.87 | 60.57 | 435,655 | -0.49(-0.80%) |
Nov 28, 2012 | 60.31 | 61.08 | 59.07 | 61.06 | 348,940 | +0.76(+1.26%) |
Nov 27, 2012 | 59.41 | 60.37 | 58.92 | 60.30 | 350,285 | +0.62(+1.04%) |
Nov 26, 2012 | 59.37 | 62.20 | 58.67 | 59.68 | 401,158 | +0.41(+0.69%) |
Nov 23, 2012 | 58.73 | 59.91 | 58.06 | 59.27 | 137,224 | +0.86(+1.47%) |
Nov 21, 2012 | 57.25 | 58.50 | 56.50 | 58.41 | 267,109 | +1.16(+2.03%) |
Nov 20, 2012 | 55.65 | 57.48 | 55.55 | 57.25 | 440,635 | +1.97(+3.56%) |
Nov 19, 2012 | 55.72 | 56.65 | 54.60 | 55.28 | 730,290 | +0.31(+0.56%) |
Nov 16, 2012 | 54.00 | 55.15 | 53.39 | 54.97 | 330,791 | +0.95(+1.76%) |
Nov 15, 2012 | 54.86 | 54.96 | 53.45 | 54.02 | 497,290 | -1.10(-2.00%) |
Nov 14, 2012 | 57.45 | 57.92 | 54.76 | 55.12 | 361,640 | -2.01(-3.52%) |
Nov 13, 2012 | 57.37 | 58.17 | 57.03 | 57.13 | 238,338 | -1.12(-1.92%) |
Nov 12, 2012 | 57.70 | 58.94 | 56.59 | 58.25 | 429,280 | +0.61(+1.06%) |
Nov 09, 2012 | 56.80 | 57.84 | 56.01 | 57.64 | 330,485 | +1.37(+2.43%) |
Nov 08, 2012 | 57.85 | 57.85 | 54.82 | 56.27 | 337,259 | -1.60(-2.76%) |
Nov 07, 2012 | 58.91 | 59.19 | 57.82 | 57.87 | 178,116 | -2.04(-3.41%) |
Nov 06, 2012 | 60.26 | 60.65 | 59.83 | 59.91 | 199,711 | -0.30(-0.50%) |
Nov 05, 2012 | 57.21 | 60.34 | 57.19 | 60.21 | 375,674 | +3.59(+6.34%) |
Nov 02, 2012 | 57.33 | 58.18 | 56.56 | 56.62 | 294,620 | -0.34(-0.60%) |