Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.67 | 59.94 | 59.23 | 59.26 | 309,642 | -0.25(-0.42%) |
Nov 27, 2013 | 58.67 | 59.53 | 58.44 | 59.51 | 606,324 | +0.87(+1.49%) |
Nov 26, 2013 | 59.08 | 59.20 | 58.57 | 58.64 | 770,692 | -0.44(-0.74%) |
Nov 25, 2013 | 58.86 | 59.24 | 58.75 | 59.08 | 458,544 | +0.18(+0.31%) |
Nov 22, 2013 | 58.73 | 58.98 | 58.39 | 58.89 | 354,304 | +0.14(+0.23%) |
Nov 21, 2013 | 58.13 | 58.93 | 57.86 | 58.76 | 543,434 | +0.73(+1.26%) |
Nov 20, 2013 | 58.07 | 58.28 | 57.83 | 58.02 | 434,440 | +0.03(+0.06%) |
Nov 19, 2013 | 58.19 | 58.38 | 57.70 | 57.99 | 442,135 | -0.25(-0.43%) |
Nov 18, 2013 | 58.45 | 58.49 | 58.00 | 58.24 | 414,333 | -0.04(-0.07%) |
Nov 15, 2013 | 58.22 | 58.37 | 58.06 | 58.28 | 431,331 | +0.03(+0.04%) |
Nov 14, 2013 | 58.27 | 58.57 | 58.03 | 58.26 | 380,400 | +0.12(+0.21%) |
Nov 13, 2013 | 57.80 | 58.29 | 57.67 | 58.13 | 500,993 | +0.15(+0.25%) |
Nov 12, 2013 | 57.98 | 58.54 | 57.70 | 57.99 | 719,903 | -0.09(-0.16%) |
Nov 11, 2013 | 57.95 | 58.25 | 57.69 | 58.08 | 367,840 | +0.01(+0.01%) |
Nov 08, 2013 | 57.32 | 58.07 | 57.32 | 58.07 | 594,974 | +0.66(+1.14%) |
Nov 07, 2013 | 57.94 | 58.23 | 57.30 | 57.42 | 380,762 | -0.43(-0.75%) |
Nov 06, 2013 | 57.69 | 58.17 | 57.54 | 57.85 | 244,010 | +0.34(+0.58%) |
Nov 05, 2013 | 57.71 | 58.01 | 57.13 | 57.51 | 343,961 | -0.41(-0.70%) |
Nov 04, 2013 | 57.60 | 58.10 | 57.60 | 57.92 | 562,317 | +0.34(+0.58%) |
Nov 01, 2013 | 57.02 | 57.79 | 57.01 | 57.58 | 478,573 | +0.50(+0.88%) |
Oct 31, 2013 | 57.22 | 57.49 | 56.85 | 57.08 | 758,513 | -0.06(-0.11%) |
Oct 30, 2013 | 57.71 | 57.89 | 56.90 | 57.14 | 611,391 | -0.50(-0.87%) |
Oct 29, 2013 | 57.87 | 58.15 | 57.13 | 57.64 | 654,455 | -0.24(-0.42%) |
Oct 28, 2013 | 58.19 | 58.45 | 57.59 | 57.88 | 530,714 | -0.41(-0.71%) |
Oct 25, 2013 | 58.28 | 58.63 | 57.51 | 58.30 | 438,276 | +0.00(+0.00%) |
Oct 24, 2013 | 58.04 | 58.45 | 57.93 | 58.30 | 484,116 | +0.18(+0.31%) |
Oct 23, 2013 | 57.78 | 58.16 | 57.61 | 58.12 | 472,824 | +0.17(+0.30%) |
Oct 22, 2013 | 57.79 | 58.16 | 57.69 | 57.95 | 648,781 | +0.35(+0.60%) |
Oct 21, 2013 | 58.16 | 58.20 | 57.39 | 57.60 | 986,331 | -0.44(-0.76%) |
Oct 18, 2013 | 57.69 | 58.13 | 57.30 | 58.04 | 1,080,279 | -0.13(-0.22%) |
Oct 17, 2013 | 55.75 | 58.17 | 55.21 | 58.17 | 2,645,368 | +2.61(+4.70%) |
Oct 16, 2013 | 55.69 | 55.92 | 55.33 | 55.56 | 1,243,869 | +0.16(+0.28%) |
Oct 15, 2013 | 55.19 | 55.68 | 54.88 | 55.40 | 892,386 | +0.22(+0.39%) |
Oct 14, 2013 | 54.68 | 55.36 | 54.59 | 55.19 | 758,830 | +0.40(+0.72%) |
Oct 11, 2013 | 54.61 | 54.89 | 54.33 | 54.79 | 1,415,147 | -0.20(-0.36%) |
Oct 10, 2013 | 54.66 | 55.05 | 54.63 | 54.99 | 647,630 | +0.62(+1.14%) |
Oct 09, 2013 | 54.64 | 54.87 | 54.13 | 54.37 | 997,239 | -0.25(-0.46%) |
Oct 08, 2013 | 55.20 | 55.30 | 54.58 | 54.62 | 1,086,683 | -0.70(-1.26%) |
Oct 07, 2013 | 55.36 | 55.88 | 54.27 | 55.31 | 641,731 | -0.44(-0.79%) |
Oct 04, 2013 | 55.09 | 55.83 | 54.93 | 55.75 | 1,055,018 | +0.60(+1.09%) |
Oct 03, 2013 | 54.84 | 55.46 | 54.57 | 55.15 | 975,919 | +0.16(+0.28%) |
Oct 02, 2013 | 54.59 | 55.04 | 54.32 | 55.00 | 927,374 | +0.07(+0.13%) |
Oct 01, 2013 | 54.03 | 55.40 | 53.90 | 54.93 | 1,025,752 | +0.65(+1.19%) |
Sep 30, 2013 | 53.56 | 54.37 | 53.49 | 54.28 | 744,831 | +0.15(+0.27%) |
Sep 27, 2013 | 54.14 | 54.39 | 53.82 | 54.13 | 410,015 | -0.16(-0.29%) |
Sep 26, 2013 | 53.85 | 54.68 | 53.85 | 54.29 | 855,693 | +0.59(+1.09%) |
Sep 25, 2013 | 53.79 | 54.16 | 53.54 | 53.70 | 579,500 | -0.17(-0.32%) |
Sep 24, 2013 | 53.70 | 54.11 | 52.51 | 53.87 | 1,113,437 | -0.47(-0.87%) |
Sep 23, 2013 | 54.33 | 54.69 | 54.08 | 54.35 | 805,446 | -0.13(-0.24%) |
Sep 20, 2013 | 54.89 | 55.33 | 54.31 | 54.48 | 1,367,569 | -0.35(-0.64%) |
Sep 19, 2013 | 54.70 | 55.53 | 54.62 | 54.83 | 755,253 | +0.28(+0.52%) |
Sep 18, 2013 | 54.66 | 54.77 | 54.10 | 54.55 | 1,199,107 | -0.09(-0.16%) |
Sep 17, 2013 | 54.69 | 54.98 | 54.23 | 54.63 | 741,644 | -0.15(-0.27%) |
Sep 16, 2013 | 54.89 | 54.85 | 54.37 | 54.78 | 972,562 | +0.36(+0.67%) |
Sep 13, 2013 | 54.43 | 54.89 | 54.08 | 54.42 | 501,447 | -0.07(-0.13%) |
Sep 12, 2013 | 54.66 | 54.87 | 54.03 | 54.49 | 779,034 | -0.30(-0.55%) |
Sep 11, 2013 | 55.13 | 55.20 | 54.12 | 54.79 | 696,101 | -0.28(-0.50%) |
Sep 10, 2013 | 53.91 | 55.07 | 53.86 | 55.06 | 1,226,905 | +1.62(+3.04%) |
Sep 09, 2013 | 53.43 | 53.88 | 53.20 | 53.44 | 568,063 | +0.21(+0.39%) |
Sep 06, 2013 | 53.77 | 54.03 | 52.93 | 53.23 | 785,039 | -0.33(-0.61%) |
Sep 05, 2013 | 53.62 | 54.10 | 53.35 | 53.56 | 648,461 | +0.07(+0.13%) |
Sep 04, 2013 | 53.34 | 53.96 | 53.07 | 53.49 | 920,818 | +0.11(+0.21%) |
Sep 03, 2013 | 54.17 | 54.37 | 53.01 | 53.38 | 1,188,530 | -0.21(-0.38%) |
Aug 30, 2013 | 53.91 | 54.30 | 53.33 | 53.59 | 672,884 | -0.34(-0.62%) |
Aug 29, 2013 | 53.61 | 54.33 | 53.59 | 53.92 | 473,258 | +0.18(+0.34%) |
Aug 28, 2013 | 53.70 | 54.02 | 53.59 | 53.74 | 542,311 | -0.03(-0.06%) |
Aug 27, 2013 | 53.57 | 54.16 | 53.27 | 53.78 | 738,288 | -0.28(-0.52%) |
Aug 26, 2013 | 54.02 | 54.65 | 53.97 | 54.06 | 684,042 | +0.07(+0.13%) |
Aug 23, 2013 | 54.07 | 54.20 | 53.60 | 53.99 | 566,541 | +0.17(+0.32%) |
Aug 22, 2013 | 53.48 | 54.11 | 53.29 | 53.82 | 293,001 | +0.52(+0.98%) |
Aug 21, 2013 | 53.52 | 53.91 | 53.19 | 53.29 | 362,645 | -0.34(-0.62%) |
Aug 20, 2013 | 53.55 | 54.16 | 53.45 | 53.63 | 392,649 | +0.02(+0.03%) |
Aug 19, 2013 | 53.36 | 53.81 | 53.23 | 53.61 | 556,693 | +0.09(+0.16%) |
Aug 16, 2013 | 53.48 | 53.66 | 53.16 | 53.53 | 575,265 | -0.14(-0.26%) |
Aug 15, 2013 | 53.64 | 53.84 | 53.27 | 53.66 | 910,057 | -0.40(-0.73%) |
Aug 14, 2013 | 54.34 | 54.68 | 53.83 | 54.06 | 647,044 | -0.30(-0.55%) |
Aug 13, 2013 | 54.39 | 54.57 | 54.02 | 54.36 | 483,517 | -0.11(-0.21%) |
Aug 12, 2013 | 53.87 | 54.68 | 53.87 | 54.47 | 509,674 | +0.42(+0.78%) |
Aug 09, 2013 | 54.12 | 54.55 | 53.90 | 54.05 | 685,559 | -0.22(-0.41%) |
Aug 08, 2013 | 54.44 | 54.64 | 54.04 | 54.27 | 808,253 | +0.04(+0.08%) |
Aug 07, 2013 | 53.97 | 54.41 | 53.76 | 54.23 | 1,208,766 | -0.02(-0.03%) |
Aug 06, 2013 | 54.13 | 54.36 | 53.91 | 54.25 | 1,173,181 | -0.10(-0.19%) |
Aug 05, 2013 | 53.55 | 54.44 | 53.38 | 54.35 | 1,573,524 | +0.81(+1.51%) |
Aug 02, 2013 | 53.53 | 53.85 | 53.17 | 53.54 | 2,135,067 | -0.05(-0.10%) |
Aug 01, 2013 | 53.69 | 54.03 | 53.54 | 53.60 | 1,509,658 | +0.32(+0.60%) |
Jul 31, 2013 | 53.17 | 54.12 | 53.13 | 53.28 | 1,364,106 | +0.11(+0.21%) |
Jul 30, 2013 | 53.10 | 54.05 | 52.87 | 53.17 | 1,650,632 | +0.11(+0.21%) |
Jul 29, 2013 | 52.78 | 53.28 | 52.62 | 53.05 | 1,101,250 | +0.01(+0.02%) |
Jul 26, 2013 | 53.44 | 53.63 | 52.82 | 53.05 | 1,204,259 | -0.64(-1.18%) |
Jul 25, 2013 | 53.75 | 54.09 | 53.44 | 53.68 | 1,364,220 | -0.14(-0.26%) |
Jul 24, 2013 | 54.11 | 54.25 | 53.53 | 53.82 | 928,730 | -0.15(-0.27%) |
Jul 23, 2013 | 53.99 | 54.22 | 53.85 | 53.97 | 702,733 | +0.21(+0.40%) |
Jul 22, 2013 | 53.68 | 53.97 | 53.35 | 53.75 | 1,169,314 | -0.22(-0.41%) |
Jul 19, 2013 | 53.66 | 54.15 | 53.09 | 53.97 | 1,197,654 | +0.04(+0.08%) |
Jul 18, 2013 | 54.19 | 54.36 | 51.69 | 53.93 | 2,921,691 | -1.70(-3.06%) |
Jul 17, 2013 | 55.81 | 56.28 | 55.59 | 55.63 | 704,032 | +0.04(+0.08%) |
Jul 16, 2013 | 55.73 | 56.05 | 54.89 | 55.59 | 750,691 | +0.05(+0.09%) |
Jul 15, 2013 | 55.67 | 56.07 | 55.28 | 55.54 | 683,736 | -0.14(-0.25%) |
Jul 12, 2013 | 55.87 | 55.91 | 55.15 | 55.67 | 761,795 | -0.22(-0.40%) |
Jul 11, 2013 | 56.99 | 57.04 | 55.65 | 55.90 | 697,824 | -0.13(-0.23%) |
Jul 10, 2013 | 55.66 | 56.36 | 55.55 | 56.03 | 603,583 | +0.45(+0.80%) |
Jul 09, 2013 | 54.83 | 55.98 | 54.75 | 55.58 | 543,324 | +1.13(+2.08%) |
Jul 08, 2013 | 54.73 | 55.23 | 54.19 | 54.45 | 618,585 | -0.26(-0.47%) |
Jul 05, 2013 | 54.49 | 54.91 | 54.20 | 54.70 | 394,273 | +0.70(+1.30%) |
Jul 03, 2013 | 53.90 | 54.33 | 53.74 | 54.00 | 317,397 | -0.16(-0.30%) |
Jul 02, 2013 | 54.20 | 54.72 | 53.87 | 54.16 | 629,117 | +0.01(+0.02%) |
Jul 01, 2013 | 53.78 | 54.64 | 53.77 | 54.15 | 908,631 | +0.64(+1.19%) |
Jun 28, 2013 | 53.76 | 54.81 | 53.02 | 53.52 | 1,160,199 | -0.40(-0.73%) |
Jun 27, 2013 | 54.15 | 54.39 | 53.74 | 53.91 | 500,799 | +0.08(+0.14%) |
Jun 26, 2013 | 54.08 | 54.28 | 53.42 | 53.84 | 544,926 | +0.39(+0.72%) |
Jun 25, 2013 | 53.21 | 53.67 | 53.05 | 53.45 | 698,924 | +0.84(+1.60%) |
Jun 24, 2013 | 52.67 | 53.05 | 51.77 | 52.61 | 934,346 | -0.64(-1.19%) |
Jun 21, 2013 | 53.80 | 53.88 | 52.81 | 53.24 | 1,137,160 | -0.24(-0.45%) |
Jun 20, 2013 | 53.64 | 54.19 | 53.23 | 53.48 | 992,236 | -0.99(-1.81%) |
Jun 19, 2013 | 54.97 | 55.06 | 54.44 | 54.47 | 429,098 | -0.51(-0.92%) |
Jun 18, 2013 | 54.32 | 55.34 | 54.32 | 54.98 | 310,781 | +0.59(+1.09%) |
Jun 17, 2013 | 54.64 | 54.85 | 54.04 | 54.39 | 609,961 | +0.27(+0.51%) |
Jun 14, 2013 | 54.46 | 54.72 | 54.04 | 54.11 | 476,661 | -0.33(-0.60%) |
Jun 13, 2013 | 52.99 | 54.61 | 52.86 | 54.44 | 464,313 | +1.27(+2.39%) |
Jun 12, 2013 | 54.22 | 54.39 | 53.12 | 53.17 | 690,965 | -0.62(-1.15%) |
Jun 11, 2013 | 53.71 | 54.26 | 53.03 | 53.78 | 681,619 | -0.56(-1.04%) |
Jun 10, 2013 | 55.05 | 55.21 | 53.95 | 54.35 | 1,101,908 | -0.55(-1.00%) |
Jun 07, 2013 | 55.12 | 55.23 | 54.20 | 54.90 | 787,340 | -0.20(-0.36%) |
Jun 06, 2013 | 55.46 | 55.97 | 54.27 | 55.09 | 1,304,626 | -0.36(-0.65%) |
Jun 05, 2013 | 56.17 | 56.41 | 55.33 | 55.45 | 526,481 | -0.91(-1.61%) |
Jun 04, 2013 | 56.31 | 57.04 | 55.93 | 56.36 | 403,929 | +0.09(+0.17%) |
Jun 03, 2013 | 57.26 | 57.41 | 55.77 | 56.27 | 1,090,936 | -1.01(-1.76%) |
May 31, 2013 | 58.48 | 58.67 | 57.20 | 57.28 | 1,161,381 | -1.78(-3.01%) |
May 30, 2013 | 57.81 | 59.08 | 57.73 | 59.06 | 1,205,105 | +1.29(+2.24%) |
May 29, 2013 | 57.41 | 58.02 | 57.28 | 57.76 | 524,287 | -0.22(-0.38%) |
May 28, 2013 | 57.62 | 58.00 | 57.51 | 57.99 | 913,302 | +1.12(+1.97%) |
May 24, 2013 | 56.68 | 57.00 | 56.56 | 56.87 | 513,445 | -0.15(-0.26%) |
May 23, 2013 | 56.16 | 57.02 | 55.64 | 57.01 | 701,787 | +0.15(+0.27%) |
May 22, 2013 | 57.29 | 58.17 | 56.51 | 56.86 | 518,885 | -0.44(-0.76%) |
May 21, 2013 | 56.88 | 57.73 | 56.88 | 57.29 | 503,995 | +0.53(+0.93%) |
May 20, 2013 | 57.52 | 57.52 | 56.49 | 56.76 | 1,038,066 | -0.87(-1.51%) |
May 17, 2013 | 57.01 | 57.90 | 56.90 | 57.64 | 836,896 | +0.92(+1.61%) |
May 16, 2013 | 56.22 | 57.06 | 56.19 | 56.72 | 978,060 | +0.38(+0.67%) |
May 15, 2013 | 55.37 | 56.35 | 55.36 | 56.34 | 742,869 | +1.59(+2.91%) |
May 13, 2013 | 54.91 | 54.95 | 54.46 | 54.75 | 829,796 | -0.15(-0.28%) |
May 10, 2013 | 54.40 | 54.96 | 54.25 | 54.91 | 701,930 | +0.67(+1.23%) |
May 09, 2013 | 54.25 | 54.69 | 53.86 | 54.24 | 624,263 | -0.14(-0.25%) |
May 08, 2013 | 53.07 | 54.38 | 52.99 | 54.38 | 942,626 | +1.16(+2.17%) |
May 07, 2013 | 52.69 | 53.45 | 52.59 | 53.22 | 802,019 | +0.54(+1.02%) |
May 06, 2013 | 52.40 | 52.80 | 52.17 | 52.68 | 658,760 | +0.24(+0.46%) |
May 03, 2013 | 51.82 | 52.81 | 51.25 | 52.44 | 544,460 | +1.19(+2.32%) |
May 02, 2013 | 50.86 | 51.35 | 50.52 | 51.25 | 544,028 | +0.64(+1.27%) |
May 01, 2013 | 52.06 | 52.42 | 50.54 | 50.61 | 757,520 | -1.81(-3.46%) |
Apr 30, 2013 | 51.05 | 52.42 | 50.71 | 52.42 | 1,367,602 | +1.52(+2.99%) |
Apr 29, 2013 | 50.48 | 51.07 | 50.28 | 50.90 | 987,562 | +0.52(+1.04%) |
Apr 26, 2013 | 50.84 | 50.74 | 50.22 | 50.38 | 713,444 | -0.36(-0.71%) |
Apr 25, 2013 | 50.91 | 50.99 | 50.56 | 50.74 | 1,315,347 | +0.24(+0.47%) |
Apr 24, 2013 | 50.80 | 51.28 | 50.32 | 50.50 | 1,948,667 | -0.10(-0.20%) |
Apr 23, 2013 | 50.71 | 51.06 | 50.34 | 50.60 | 985,669 | +0.11(+0.22%) |
Apr 22, 2013 | 50.32 | 50.91 | 49.59 | 50.49 | 903,654 | +0.15(+0.29%) |
Apr 19, 2013 | 48.85 | 50.47 | 48.48 | 50.34 | 1,784,881 | +0.92(+1.85%) |
Apr 18, 2013 | 50.46 | 50.49 | 48.79 | 49.43 | 2,520,268 | -2.13(-4.13%) |
Apr 17, 2013 | 52.05 | 52.29 | 51.37 | 51.56 | 1,110,286 | -1.17(-2.22%) |
Apr 16, 2013 | 51.31 | 52.76 | 50.82 | 52.73 | 841,859 | +2.03(+4.00%) |
Apr 15, 2013 | 51.66 | 51.78 | 50.42 | 50.70 | 1,006,109 | -1.40(-2.68%) |
Apr 12, 2013 | 52.98 | 53.12 | 51.77 | 52.10 | 854,240 | -0.91(-1.71%) |
Apr 11, 2013 | 53.36 | 54.15 | 52.95 | 53.01 | 1,095,775 | -0.27(-0.50%) |
Apr 10, 2013 | 52.28 | 53.31 | 51.74 | 53.27 | 1,257,313 | +0.27(+0.52%) |
Apr 09, 2013 | 53.42 | 53.66 | 52.44 | 53.00 | 789,989 | -0.23(-0.43%) |
Apr 08, 2013 | 52.73 | 53.61 | 52.25 | 53.23 | 739,328 | +0.36(+0.68%) |
Apr 05, 2013 | 51.46 | 53.09 | 51.41 | 52.87 | 899,742 | +0.62(+1.18%) |
Apr 04, 2013 | 51.67 | 52.46 | 51.67 | 52.25 | 452,558 | +0.68(+1.31%) |
Apr 03, 2013 | 52.38 | 52.79 | 51.17 | 51.58 | 698,489 | -0.77(-1.47%) |
Apr 02, 2013 | 52.64 | 52.66 | 52.15 | 52.35 | 679,054 | -0.12(-0.23%) |
Apr 01, 2013 | 53.25 | 53.53 | 52.14 | 52.47 | 872,569 | -1.04(-1.95%) |
Mar 28, 2013 | 52.76 | 53.65 | 52.49 | 53.51 | 509,411 | +0.66(+1.25%) |
Mar 27, 2013 | 52.66 | 53.35 | 52.43 | 52.85 | 770,717 | -0.22(-0.42%) |
Mar 26, 2013 | 53.06 | 53.45 | 52.87 | 53.07 | 551,065 | +0.16(+0.31%) |
Mar 25, 2013 | 52.50 | 53.19 | 51.99 | 52.91 | 861,082 | +0.56(+1.06%) |
Mar 22, 2013 | 53.40 | 53.44 | 52.19 | 52.36 | 796,194 | -0.87(-1.64%) |
Mar 21, 2013 | 52.85 | 53.47 | 52.18 | 53.23 | 1,077,146 | -0.01(-0.02%) |
Mar 20, 2013 | 53.89 | 54.07 | 53.09 | 53.24 | 615,052 | -0.35(-0.65%) |
Mar 19, 2013 | 53.55 | 53.75 | 53.06 | 53.59 | 697,930 | +0.15(+0.27%) |
Mar 18, 2013 | 53.37 | 53.75 | 53.13 | 53.44 | 1,232,032 | -0.66(-1.22%) |
Mar 15, 2013 | 55.92 | 55.92 | 54.01 | 54.10 | 1,543,949 | -2.01(-3.58%) |
Mar 14, 2013 | 55.80 | 56.15 | 55.41 | 56.11 | 317,357 | +0.50(+0.89%) |
Mar 13, 2013 | 55.54 | 55.86 | 55.16 | 55.62 | 453,931 | +0.27(+0.49%) |
Mar 12, 2013 | 55.83 | 56.13 | 55.33 | 55.34 | 515,048 | -0.44(-0.79%) |
Mar 11, 2013 | 55.77 | 55.84 | 55.27 | 55.79 | 486,592 | -0.16(-0.29%) |
Mar 08, 2013 | 55.15 | 55.97 | 54.85 | 55.95 | 760,961 | +1.19(+2.18%) |
Mar 07, 2013 | 55.21 | 55.58 | 54.60 | 54.75 | 640,155 | -0.36(-0.65%) |
Mar 06, 2013 | 54.53 | 55.64 | 54.39 | 55.11 | 1,080,525 | +0.91(+1.68%) |
Mar 05, 2013 | 54.58 | 55.22 | 54.11 | 54.20 | 1,319,858 | -0.03(-0.05%) |
Mar 04, 2013 | 54.66 | 54.98 | 54.00 | 54.23 | 826,093 | -0.60(-1.09%) |
Mar 01, 2013 | 54.92 | 55.13 | 54.05 | 54.82 | 842,756 | -0.67(-1.21%) |
Feb 28, 2013 | 55.68 | 56.04 | 55.50 | 55.50 | 410,857 | -0.12(-0.21%) |
Feb 27, 2013 | 54.46 | 55.87 | 54.40 | 55.62 | 287,168 | +1.16(+2.13%) |
Feb 26, 2013 | 54.30 | 54.71 | 54.15 | 54.46 | 604,566 | +0.39(+0.73%) |
Feb 25, 2013 | 55.69 | 55.69 | 54.06 | 54.06 | 780,064 | -1.36(-2.46%) |
Feb 22, 2013 | 54.98 | 55.64 | 54.91 | 55.43 | 646,401 | +0.74(+1.36%) |
Feb 21, 2013 | 54.37 | 54.81 | 53.94 | 54.69 | 814,733 | +0.06(+0.11%) |
Feb 20, 2013 | 56.02 | 56.22 | 54.62 | 54.63 | 542,834 | -1.52(-2.70%) |
Feb 19, 2013 | 55.98 | 56.97 | 55.98 | 56.14 | 857,247 | +0.36(+0.64%) |
Feb 15, 2013 | 55.74 | 56.16 | 55.43 | 55.79 | 444,111 | +0.01(+0.02%) |
Feb 14, 2013 | 56.15 | 56.27 | 55.67 | 55.78 | 686,280 | -0.63(-1.12%) |
Feb 13, 2013 | 54.62 | 56.99 | 54.62 | 56.41 | 2,285,596 | +2.94(+5.50%) |
Feb 12, 2013 | 53.25 | 53.67 | 53.10 | 53.47 | 441,279 | -0.05(-0.10%) |
Feb 11, 2013 | 53.45 | 53.67 | 53.21 | 53.52 | 502,073 | +0.09(+0.16%) |
Feb 08, 2013 | 52.68 | 53.74 | 52.68 | 53.43 | 495,697 | +0.92(+1.75%) |
Feb 07, 2013 | 52.93 | 52.95 | 52.18 | 52.51 | 597,228 | -0.38(-0.73%) |
Feb 06, 2013 | 52.69 | 53.42 | 52.57 | 52.90 | 659,841 | +0.37(+0.70%) |
Feb 04, 2013 | 52.22 | 52.86 | 52.12 | 52.53 | 714,822 | -0.13(-0.24%) |
Feb 01, 2013 | 52.84 | 52.84 | 52.15 | 52.66 | 850,751 | +0.38(+0.72%) |
Jan 31, 2013 | 52.86 | 52.90 | 52.26 | 52.28 | 838,512 | -1.01(-1.89%) |
Jan 30, 2013 | 53.94 | 53.94 | 53.15 | 53.29 | 647,728 | -0.60(-1.11%) |
Jan 29, 2013 | 53.71 | 54.15 | 53.61 | 53.88 | 778,095 | +0.03(+0.05%) |
Jan 28, 2013 | 53.30 | 54.02 | 52.95 | 53.86 | 1,031,923 | +0.62(+1.17%) |
Jan 25, 2013 | 53.31 | 53.55 | 52.37 | 53.24 | 1,202,459 | +0.27(+0.52%) |
Jan 24, 2013 | 54.14 | 54.23 | 51.77 | 52.96 | 2,218,694 | -2.18(-3.96%) |
Jan 23, 2013 | 56.05 | 57.77 | 54.47 | 55.15 | 3,200,147 | +0.29(+0.53%) |
Jan 22, 2013 | 55.03 | 55.17 | 54.56 | 54.86 | 1,239,015 | -0.09(-0.17%) |
Jan 18, 2013 | 55.89 | 55.89 | 54.86 | 54.95 | 884,997 | -0.70(-1.26%) |
Jan 17, 2013 | 55.44 | 55.92 | 55.30 | 55.65 | 751,501 | +0.55(+1.01%) |
Jan 16, 2013 | 55.32 | 55.43 | 54.93 | 55.10 | 442,779 | -0.42(-0.75%) |
Jan 15, 2013 | 55.09 | 55.73 | 54.82 | 55.51 | 929,842 | +0.40(+0.73%) |
Jan 14, 2013 | 54.50 | 55.11 | 54.36 | 55.11 | 303,881 | +0.56(+1.03%) |
Jan 11, 2013 | 54.71 | 54.78 | 54.19 | 54.55 | 476,418 | -0.17(-0.31%) |
Jan 10, 2013 | 54.92 | 55.18 | 54.34 | 54.72 | 472,956 | +0.04(+0.08%) |
Jan 09, 2013 | 54.49 | 54.84 | 54.23 | 54.68 | 457,021 | +0.30(+0.55%) |
Jan 08, 2013 | 54.92 | 55.08 | 54.17 | 54.38 | 374,217 | -1.01(-1.82%) |
Jan 07, 2013 | 54.68 | 55.50 | 54.58 | 55.39 | 784,038 | +0.27(+0.50%) |
Jan 04, 2013 | 54.42 | 55.27 | 54.39 | 55.11 | 517,558 | +0.64(+1.17%) |
Jan 03, 2013 | 54.86 | 55.17 | 54.21 | 54.47 | 478,363 | -0.36(-0.65%) |
Jan 02, 2013 | 54.85 | 54.86 | 52.91 | 54.83 | 666,136 | +1.92(+3.63%) |
Dec 31, 2012 | 51.68 | 53.18 | 51.68 | 52.91 | 328,891 | +0.99(+1.90%) |
Dec 28, 2012 | 52.25 | 52.54 | 51.90 | 51.92 | 267,354 | -0.69(-1.31%) |
Dec 27, 2012 | 52.72 | 52.99 | 51.78 | 52.61 | 437,284 | +0.03(+0.05%) |
Dec 26, 2012 | 52.92 | 53.21 | 52.49 | 52.59 | 383,888 | -0.22(-0.42%) |
Dec 24, 2012 | 52.38 | 52.85 | 52.11 | 52.81 | 183,696 | +0.23(+0.44%) |
Dec 21, 2012 | 52.13 | 52.96 | 51.79 | 52.58 | 1,384,720 | -0.33(-0.63%) |
Dec 20, 2012 | 52.84 | 53.10 | 52.43 | 52.91 | 556,526 | +0.03(+0.05%) |
Dec 19, 2012 | 52.66 | 53.30 | 52.66 | 52.89 | 928,768 | +0.20(+0.37%) |
Dec 18, 2012 | 51.32 | 52.72 | 51.32 | 52.69 | 908,919 | +1.36(+2.66%) |
Dec 17, 2012 | 50.64 | 51.35 | 50.64 | 51.33 | 860,660 | +0.70(+1.38%) |
Dec 14, 2012 | 50.62 | 51.06 | 50.32 | 50.63 | 428,568 | +0.09(+0.17%) |
Dec 13, 2012 | 50.60 | 51.16 | 50.21 | 50.54 | 715,000 | -0.10(-0.20%) |
Dec 12, 2012 | 51.22 | 51.35 | 50.44 | 50.64 | 433,945 | -0.26(-0.52%) |
Dec 11, 2012 | 50.91 | 51.53 | 50.72 | 50.91 | 841,851 | +0.12(+0.23%) |
Dec 10, 2012 | 50.31 | 50.96 | 49.71 | 50.79 | 514,291 | +0.48(+0.95%) |
Dec 07, 2012 | 50.47 | 50.49 | 50.09 | 50.31 | 562,769 | +0.02(+0.03%) |
Dec 06, 2012 | 50.27 | 50.51 | 50.02 | 50.30 | 517,093 | +0.03(+0.07%) |
Dec 05, 2012 | 50.13 | 50.55 | 49.74 | 50.26 | 543,666 | +0.15(+0.31%) |