Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.86 | 64.32 | 63.85 | 63.88 | 1,188,945 | -0.13(-0.21%) |
Oct 30, 2013 | 64.41 | 64.79 | 63.59 | 64.02 | 181,370 | -0.30(-0.46%) |
Oct 29, 2013 | 64.10 | 64.38 | 63.94 | 64.31 | 2,135,478 | +0.16(+0.25%) |
Oct 28, 2013 | 64.29 | 64.58 | 64.03 | 64.16 | 409,508 | -0.34(-0.53%) |
Oct 25, 2013 | 64.56 | 64.56 | 63.92 | 64.50 | 530,068 | -0.02(-0.03%) |
Oct 24, 2013 | 64.27 | 64.57 | 64.02 | 64.51 | 88,973 | +0.22(+0.35%) |
Oct 23, 2013 | 64.40 | 64.41 | 64.09 | 64.29 | 268,038 | -0.27(-0.42%) |
Oct 22, 2013 | 64.15 | 64.74 | 64.09 | 64.56 | 977,532 | +0.81(+1.27%) |
Oct 21, 2013 | 63.75 | 63.91 | 63.54 | 63.75 | 131,371 | +0.05(+0.08%) |
Oct 18, 2013 | 63.68 | 63.86 | 63.44 | 63.70 | 128,155 | +0.28(+0.44%) |
Oct 17, 2013 | 62.74 | 63.57 | 62.74 | 63.42 | 839,924 | +0.71(+1.14%) |
Oct 16, 2013 | 62.43 | 62.83 | 62.29 | 62.71 | 3,944,817 | +0.60(+0.96%) |
Oct 15, 2013 | 62.20 | 62.52 | 61.98 | 62.11 | 349,836 | -0.20(-0.32%) |
Oct 14, 2013 | 61.74 | 62.45 | 61.69 | 62.31 | 217,161 | +0.18(+0.29%) |
Oct 11, 2013 | 61.58 | 62.16 | 61.49 | 62.13 | 1,347,874 | +0.47(+0.77%) |
Oct 10, 2013 | 61.15 | 61.81 | 61.10 | 61.66 | 1,578,434 | +1.19(+1.97%) |
Oct 09, 2013 | 60.40 | 60.75 | 59.94 | 60.47 | 161,535 | +0.08(+0.14%) |
Oct 08, 2013 | 61.26 | 61.36 | 60.32 | 60.38 | 1,965,175 | -0.93(-1.51%) |
Oct 07, 2013 | 61.25 | 61.88 | 61.25 | 61.31 | 1,711,930 | -0.74(-1.19%) |
Oct 04, 2013 | 61.23 | 62.10 | 61.04 | 62.05 | 256,182 | +0.88(+1.43%) |
Oct 03, 2013 | 61.40 | 61.53 | 60.70 | 61.17 | 296,268 | -0.45(-0.73%) |
Oct 02, 2013 | 61.13 | 61.65 | 60.96 | 61.62 | 542,258 | +0.12(+0.19%) |
Oct 01, 2013 | 61.29 | 61.53 | 60.95 | 61.50 | 1,184,643 | +0.26(+0.43%) |
Sep 30, 2013 | 60.60 | 61.32 | 60.60 | 61.23 | 212,830 | -0.16(-0.26%) |
Sep 27, 2013 | 61.74 | 61.77 | 61.32 | 61.39 | 83,940 | -0.72(-1.16%) |
Sep 26, 2013 | 61.79 | 62.34 | 61.79 | 62.11 | 195,295 | +0.52(+0.85%) |
Sep 25, 2013 | 61.52 | 61.92 | 61.52 | 61.59 | 45,922 | +0.11(+0.18%) |
Sep 24, 2013 | 61.56 | 61.92 | 61.31 | 61.48 | 56,597 | -0.04(-0.07%) |
Sep 23, 2013 | 61.80 | 62.01 | 61.49 | 61.53 | 101,904 | -0.39(-0.63%) |
Sep 20, 2013 | 62.91 | 62.91 | 61.91 | 61.91 | 390,408 | -0.85(-1.35%) |
Sep 19, 2013 | 62.90 | 63.33 | 62.61 | 62.76 | 426,572 | -0.15(-0.24%) |
Sep 18, 2013 | 61.61 | 63.04 | 61.44 | 62.91 | 293,187 | +1.29(+2.10%) |
Sep 17, 2013 | 61.67 | 61.76 | 61.48 | 61.62 | 202,041 | +0.04(+0.07%) |
Sep 16, 2013 | 61.67 | 61.86 | 61.47 | 61.58 | 851,691 | +0.61(+1.00%) |
Sep 13, 2013 | 60.60 | 61.04 | 60.60 | 60.97 | 53,105 | +0.37(+0.61%) |
Sep 12, 2013 | 60.69 | 61.22 | 60.54 | 60.59 | 108,476 | -0.68(-1.10%) |
Sep 11, 2013 | 60.91 | 61.27 | 60.58 | 61.27 | 139,330 | +0.40(+0.66%) |
Sep 10, 2013 | 60.54 | 61.08 | 60.54 | 60.87 | 216,095 | +0.49(+0.82%) |
Sep 09, 2013 | 59.50 | 60.40 | 59.50 | 60.37 | 187,300 | +0.92(+1.54%) |
Sep 06, 2013 | 59.70 | 59.91 | 59.27 | 59.46 | 172,713 | -0.05(-0.08%) |
Sep 05, 2013 | 59.37 | 59.66 | 59.27 | 59.51 | 151,464 | +0.21(+0.36%) |
Sep 04, 2013 | 58.69 | 59.36 | 58.58 | 59.29 | 641,910 | +0.49(+0.83%) |
Sep 03, 2013 | 59.32 | 59.54 | 58.56 | 58.80 | 439,526 | +0.33(+0.56%) |
Aug 30, 2013 | 58.79 | 58.79 | 58.34 | 58.47 | 28,420 | -0.16(-0.27%) |
Aug 29, 2013 | 58.29 | 58.98 | 58.27 | 58.63 | 52,491 | +0.12(+0.21%) |
Aug 28, 2013 | 58.57 | 58.82 | 58.45 | 58.51 | 82,585 | -0.10(-0.17%) |
Aug 27, 2013 | 59.18 | 59.41 | 58.54 | 58.61 | 125,952 | -1.17(-1.96%) |
Aug 26, 2013 | 59.88 | 60.32 | 59.72 | 59.78 | 843,062 | +0.00(+0.00%) |
Aug 23, 2013 | 59.42 | 59.81 | 59.14 | 59.78 | 27,555 | +0.54(+0.92%) |
Aug 22, 2013 | 58.65 | 59.32 | 58.65 | 59.23 | 114,785 | +0.79(+1.35%) |
Aug 21, 2013 | 58.70 | 58.98 | 58.35 | 58.44 | 100,931 | -0.46(-0.78%) |
Aug 20, 2013 | 58.57 | 59.09 | 58.38 | 58.90 | 67,452 | +0.45(+0.76%) |
Aug 19, 2013 | 58.91 | 59.12 | 58.46 | 58.46 | 81,456 | -0.58(-0.98%) |
Aug 16, 2013 | 59.35 | 59.49 | 59.02 | 59.04 | 103,412 | -0.54(-0.90%) |
Aug 15, 2013 | 59.43 | 59.65 | 59.04 | 59.57 | 65,658 | -0.45(-0.76%) |
Aug 14, 2013 | 59.98 | 60.40 | 59.93 | 60.03 | 111,515 | +0.05(+0.08%) |
Aug 13, 2013 | 59.99 | 60.14 | 59.68 | 59.98 | 46,813 | +0.16(+0.28%) |
Aug 12, 2013 | 59.91 | 59.98 | 59.46 | 59.81 | 61,402 | -0.01(-0.01%) |
Aug 09, 2013 | 59.42 | 60.02 | 59.42 | 59.82 | 58,724 | +0.38(+0.64%) |
Aug 08, 2013 | 58.51 | 59.60 | 58.51 | 59.44 | 140,954 | +1.06(+1.81%) |
Aug 07, 2013 | 58.51 | 58.58 | 58.30 | 58.38 | 31,424 | -0.05(-0.08%) |
Aug 06, 2013 | 58.89 | 58.97 | 58.32 | 58.43 | 35,883 | -0.61(-1.03%) |
Aug 05, 2013 | 59.10 | 59.25 | 58.90 | 59.04 | 37,085 | -0.07(-0.11%) |
Aug 02, 2013 | 58.71 | 59.16 | 58.71 | 59.11 | 118,488 | +0.16(+0.28%) |
Aug 01, 2013 | 58.97 | 59.26 | 58.93 | 58.94 | 65,104 | +0.37(+0.63%) |
Jul 31, 2013 | 58.71 | 59.10 | 58.50 | 58.57 | 153,571 | -0.10(-0.17%) |
Jul 30, 2013 | 58.41 | 58.80 | 58.00 | 58.67 | 510,677 | -0.12(-0.20%) |
Jul 29, 2013 | 58.40 | 58.87 | 58.22 | 58.79 | 29,843 | +0.29(+0.49%) |
Jul 26, 2013 | 58.67 | 58.67 | 58.07 | 58.50 | 48,611 | -0.28(-0.48%) |
Jul 25, 2013 | 57.91 | 58.81 | 57.91 | 58.78 | 86,138 | +0.61(+1.05%) |
Jul 24, 2013 | 58.82 | 58.82 | 57.91 | 58.17 | 113,253 | -0.73(-1.23%) |
Jul 23, 2013 | 59.15 | 59.36 | 58.79 | 58.90 | 148,970 | +0.29(+0.49%) |
Jul 22, 2013 | 58.57 | 58.77 | 58.52 | 58.61 | 67,271 | +0.21(+0.37%) |
Jul 19, 2013 | 58.15 | 58.39 | 58.02 | 58.39 | 85,402 | +0.17(+0.30%) |
Jul 18, 2013 | 58.09 | 58.56 | 58.09 | 58.22 | 82,666 | +0.25(+0.43%) |
Jul 17, 2013 | 57.48 | 58.12 | 57.48 | 57.97 | 78,201 | +0.54(+0.93%) |
Jul 16, 2013 | 57.92 | 58.01 | 57.21 | 57.44 | 72,379 | -0.47(-0.81%) |
Jul 15, 2013 | 57.81 | 57.96 | 57.65 | 57.91 | 84,635 | +0.19(+0.33%) |
Jul 12, 2013 | 57.99 | 57.99 | 57.48 | 57.72 | 126,937 | -0.32(-0.55%) |
Jul 11, 2013 | 57.97 | 58.08 | 57.72 | 58.04 | 315,900 | +1.01(+1.76%) |
Jul 10, 2013 | 57.09 | 57.30 | 56.81 | 57.03 | 105,449 | -0.18(-0.32%) |
Jul 09, 2013 | 56.73 | 57.25 | 56.69 | 57.21 | 176,389 | +0.91(+1.61%) |
Jul 08, 2013 | 56.19 | 56.45 | 56.06 | 56.31 | 67,482 | +0.40(+0.71%) |
Jul 05, 2013 | 55.91 | 55.92 | 55.42 | 55.91 | 45,027 | +0.35(+0.64%) |
Jul 03, 2013 | 55.49 | 55.64 | 55.26 | 55.56 | 93,444 | -0.02(-0.03%) |
Jul 02, 2013 | 55.74 | 56.03 | 55.23 | 55.57 | 68,601 | -0.21(-0.38%) |
Jul 01, 2013 | 55.66 | 56.26 | 55.60 | 55.79 | 244,785 | +0.49(+0.88%) |
Jun 28, 2013 | 55.16 | 55.74 | 55.16 | 55.30 | 82,783 | -0.30(-0.53%) |
Jun 27, 2013 | 55.77 | 55.92 | 55.56 | 55.60 | 64,732 | +0.04(+0.07%) |
Jun 26, 2013 | 55.90 | 55.90 | 55.11 | 55.56 | 151,729 | +0.05(+0.10%) |
Jun 25, 2013 | 55.50 | 55.66 | 55.02 | 55.50 | 160,961 | +0.52(+0.95%) |
Jun 24, 2013 | 55.31 | 55.47 | 54.47 | 54.98 | 432,343 | -1.15(-2.06%) |
Jun 21, 2013 | 56.67 | 56.68 | 55.51 | 56.13 | 277,305 | -0.07(-0.13%) |
Jun 20, 2013 | 57.00 | 57.16 | 56.07 | 56.21 | 642,731 | -1.76(-3.04%) |
Jun 19, 2013 | 58.40 | 58.61 | 57.96 | 57.97 | 68,395 | -0.52(-0.88%) |
Jun 18, 2013 | 58.26 | 58.61 | 58.14 | 58.48 | 47,478 | +0.33(+0.56%) |
Jun 17, 2013 | 58.20 | 58.36 | 57.91 | 58.15 | 38,225 | +0.38(+0.67%) |
Jun 14, 2013 | 58.15 | 58.37 | 57.56 | 57.77 | 35,620 | -0.47(-0.80%) |
Jun 13, 2013 | 57.37 | 58.38 | 57.00 | 58.24 | 130,820 | +0.97(+1.69%) |
Jun 12, 2013 | 58.03 | 58.14 | 57.22 | 57.27 | 92,388 | -0.33(-0.57%) |
Jun 11, 2013 | 57.88 | 58.15 | 57.40 | 57.60 | 128,257 | -0.81(-1.39%) |
Jun 10, 2013 | 58.51 | 58.56 | 58.20 | 58.41 | 70,232 | +0.00(+0.00%) |
Jun 07, 2013 | 58.41 | 58.53 | 57.86 | 58.41 | 62,706 | +0.24(+0.41%) |
Jun 06, 2013 | 57.75 | 58.22 | 57.55 | 58.17 | 295,750 | +0.36(+0.62%) |
Jun 05, 2013 | 58.85 | 58.85 | 57.81 | 57.81 | 82,017 | -1.15(-1.94%) |
Jun 04, 2013 | 59.14 | 59.34 | 58.65 | 58.96 | 57,065 | -0.17(-0.29%) |
Jun 03, 2013 | 58.94 | 59.18 | 58.51 | 59.13 | 85,700 | +0.23(+0.39%) |
May 31, 2013 | 59.59 | 59.83 | 58.90 | 58.90 | 144,120 | -0.70(-1.17%) |
May 30, 2013 | 59.36 | 59.83 | 59.26 | 59.60 | 490,297 | +0.25(+0.43%) |
May 29, 2013 | 59.24 | 59.41 | 58.76 | 59.34 | 101,839 | -0.12(-0.21%) |
May 28, 2013 | 59.52 | 59.73 | 59.28 | 59.46 | 136,716 | +0.61(+1.03%) |
May 24, 2013 | 58.64 | 58.92 | 58.54 | 58.86 | 59,932 | -0.25(-0.42%) |
May 23, 2013 | 58.33 | 59.20 | 58.09 | 59.10 | 126,550 | -0.08(-0.14%) |
May 22, 2013 | 59.94 | 60.55 | 58.89 | 59.19 | 238,924 | -0.65(-1.08%) |
May 21, 2013 | 59.87 | 60.23 | 59.69 | 59.83 | 102,967 | -0.05(-0.08%) |
May 20, 2013 | 59.50 | 60.07 | 59.30 | 59.88 | 122,189 | +0.27(+0.45%) |
May 17, 2013 | 59.01 | 59.63 | 59.01 | 59.61 | 187,032 | +0.81(+1.38%) |
May 16, 2013 | 58.91 | 59.38 | 58.61 | 58.80 | 101,288 | -0.20(-0.33%) |
May 15, 2013 | 58.69 | 59.27 | 58.59 | 59.00 | 79,298 | +0.84(+1.44%) |
May 13, 2013 | 58.63 | 58.72 | 57.99 | 58.16 | 147,784 | -0.52(-0.89%) |
May 10, 2013 | 58.80 | 58.80 | 58.15 | 58.69 | 113,698 | -0.02(-0.04%) |
May 09, 2013 | 58.83 | 59.14 | 58.56 | 58.71 | 123,128 | -0.11(-0.19%) |
May 08, 2013 | 58.25 | 58.85 | 58.11 | 58.83 | 516,277 | +0.61(+1.04%) |
May 07, 2013 | 57.93 | 58.33 | 57.67 | 58.22 | 550,304 | +0.44(+0.77%) |
May 06, 2013 | 57.74 | 57.84 | 57.46 | 57.78 | 106,375 | +0.19(+0.33%) |
May 03, 2013 | 57.33 | 57.79 | 56.47 | 57.59 | 300,280 | +1.12(+1.99%) |
May 02, 2013 | 56.15 | 56.65 | 55.78 | 56.47 | 132,899 | +0.43(+0.77%) |
May 01, 2013 | 57.06 | 57.06 | 56.01 | 56.03 | 364,158 | -1.20(-2.10%) |
Apr 30, 2013 | 57.01 | 57.25 | 56.51 | 57.24 | 129,385 | +0.14(+0.24%) |
Apr 29, 2013 | 56.49 | 57.14 | 56.32 | 57.10 | 123,548 | +0.75(+1.34%) |
Apr 26, 2013 | 56.84 | 57.21 | 56.12 | 56.35 | 143,670 | -0.87(-1.52%) |
Apr 25, 2013 | 56.96 | 57.73 | 56.96 | 57.21 | 133,356 | +0.51(+0.90%) |
Apr 24, 2013 | 55.67 | 56.75 | 55.67 | 56.71 | 286,469 | +1.12(+2.02%) |
Apr 23, 2013 | 55.03 | 55.67 | 54.94 | 55.58 | 414,924 | +0.45(+0.82%) |
Apr 22, 2013 | 54.70 | 55.28 | 54.21 | 55.13 | 254,987 | +0.53(+0.97%) |
Apr 19, 2013 | 54.40 | 54.61 | 54.11 | 54.60 | 164,248 | +0.63(+1.17%) |
Apr 18, 2013 | 54.17 | 54.33 | 53.52 | 53.97 | 227,115 | +0.09(+0.17%) |
Apr 17, 2013 | 54.54 | 54.54 | 53.64 | 53.88 | 222,360 | -1.01(-1.83%) |
Apr 16, 2013 | 54.35 | 54.98 | 54.35 | 54.89 | 234,677 | +1.13(+2.10%) |
Apr 15, 2013 | 55.61 | 55.73 | 53.76 | 53.76 | 791,449 | -2.48(-4.41%) |
Apr 12, 2013 | 56.98 | 57.09 | 56.06 | 56.24 | 276,547 | -0.93(-1.62%) |
Apr 11, 2013 | 56.86 | 57.53 | 56.86 | 57.16 | 109,929 | +0.11(+0.19%) |
Apr 10, 2013 | 56.80 | 57.07 | 56.61 | 57.06 | 95,564 | +0.29(+0.52%) |
Apr 09, 2013 | 56.05 | 56.98 | 56.05 | 56.76 | 644,426 | +0.79(+1.42%) |
Apr 08, 2013 | 55.53 | 55.97 | 55.41 | 55.97 | 410,427 | +0.25(+0.46%) |
Apr 05, 2013 | 55.09 | 55.82 | 55.08 | 55.71 | 250,887 | -0.20(-0.37%) |
Apr 04, 2013 | 55.31 | 56.14 | 55.31 | 55.92 | 217,309 | +0.48(+0.87%) |
Apr 03, 2013 | 56.16 | 56.23 | 55.13 | 55.44 | 378,585 | -0.62(-1.11%) |
Apr 02, 2013 | 56.85 | 56.91 | 55.96 | 56.06 | 271,506 | -0.65(-1.14%) |
Apr 01, 2013 | 57.46 | 57.47 | 56.61 | 56.71 | 575,829 | -0.83(-1.44%) |
Mar 28, 2013 | 57.35 | 57.61 | 57.23 | 57.53 | 95,485 | +0.20(+0.36%) |
Mar 27, 2013 | 56.79 | 57.37 | 56.70 | 57.33 | 122,028 | -0.04(-0.07%) |
Mar 26, 2013 | 57.38 | 57.77 | 57.08 | 57.37 | 138,786 | +0.11(+0.20%) |
Mar 25, 2013 | 57.56 | 57.76 | 56.99 | 57.25 | 107,289 | -0.42(-0.72%) |
Mar 22, 2013 | 57.54 | 57.95 | 57.52 | 57.67 | 394,483 | -0.04(-0.07%) |
Mar 21, 2013 | 58.41 | 58.41 | 57.64 | 57.71 | 133,546 | -0.76(-1.30%) |
Mar 20, 2013 | 58.44 | 58.58 | 58.22 | 58.47 | 135,454 | +0.38(+0.65%) |
Mar 19, 2013 | 58.47 | 58.47 | 57.55 | 58.09 | 123,331 | -0.27(-0.46%) |
Mar 18, 2013 | 57.91 | 58.58 | 57.91 | 58.36 | 140,015 | -0.32(-0.54%) |
Mar 15, 2013 | 58.64 | 58.85 | 58.49 | 58.68 | 71,671 | +0.04(+0.07%) |
Mar 14, 2013 | 58.41 | 58.67 | 58.26 | 58.64 | 76,611 | +0.42(+0.73%) |
Mar 13, 2013 | 58.50 | 58.55 | 58.09 | 58.22 | 62,775 | -0.30(-0.52%) |
Mar 12, 2013 | 58.44 | 58.88 | 58.31 | 58.52 | 60,757 | +0.14(+0.24%) |
Mar 11, 2013 | 58.25 | 58.50 | 57.92 | 58.38 | 235,010 | +0.15(+0.27%) |
Mar 08, 2013 | 57.97 | 58.26 | 57.87 | 58.22 | 143,789 | +0.59(+1.02%) |
Mar 07, 2013 | 57.58 | 57.77 | 57.54 | 57.64 | 177,852 | +0.13(+0.23%) |
Mar 06, 2013 | 57.04 | 57.65 | 57.04 | 57.51 | 198,844 | +0.80(+1.41%) |
Mar 05, 2013 | 56.64 | 57.16 | 56.44 | 56.71 | 154,880 | +0.38(+0.67%) |
Mar 04, 2013 | 56.27 | 56.33 | 55.85 | 56.33 | 119,722 | -0.03(-0.06%) |
Mar 01, 2013 | 56.05 | 56.51 | 55.75 | 56.36 | 276,441 | -0.20(-0.36%) |
Feb 28, 2013 | 56.65 | 56.91 | 56.54 | 56.57 | 159,611 | -0.02(-0.03%) |
Feb 27, 2013 | 55.64 | 56.73 | 55.51 | 56.58 | 284,164 | +1.00(+1.80%) |
Feb 26, 2013 | 55.47 | 55.66 | 55.04 | 55.58 | 126,641 | +0.47(+0.86%) |
Feb 25, 2013 | 56.89 | 56.89 | 55.11 | 55.11 | 300,311 | -1.35(-2.40%) |
Feb 22, 2013 | 56.22 | 56.50 | 55.99 | 56.46 | 196,041 | +0.65(+1.17%) |
Feb 21, 2013 | 56.24 | 56.24 | 55.41 | 55.81 | 275,304 | -0.63(-1.11%) |
Feb 20, 2013 | 58.14 | 58.14 | 56.39 | 56.44 | 167,605 | -1.83(-3.14%) |
Feb 19, 2013 | 58.52 | 58.62 | 58.16 | 58.26 | 137,627 | -0.09(-0.15%) |
Feb 15, 2013 | 58.92 | 58.92 | 58.17 | 58.35 | 78,653 | -0.35(-0.60%) |
Feb 14, 2013 | 58.57 | 58.88 | 58.48 | 58.70 | 126,329 | -0.08(-0.14%) |
Feb 13, 2013 | 58.64 | 59.00 | 58.60 | 58.79 | 59,661 | +0.19(+0.32%) |
Feb 12, 2013 | 58.52 | 58.71 | 58.31 | 58.60 | 157,297 | +0.08(+0.14%) |
Feb 11, 2013 | 58.66 | 58.66 | 58.39 | 58.52 | 60,517 | -0.22(-0.37%) |
Feb 08, 2013 | 58.43 | 58.74 | 58.36 | 58.74 | 126,022 | +0.47(+0.81%) |
Feb 07, 2013 | 58.58 | 58.58 | 57.87 | 58.26 | 92,871 | -0.34(-0.58%) |
Feb 06, 2013 | 58.13 | 58.64 | 58.13 | 58.61 | 98,295 | +0.61(+1.05%) |
Feb 04, 2013 | 58.36 | 58.50 | 58.00 | 58.00 | 175,685 | -0.85(-1.44%) |
Feb 01, 2013 | 58.44 | 58.84 | 58.13 | 58.84 | 350,999 | +0.73(+1.26%) |
Jan 31, 2013 | 58.18 | 58.44 | 57.93 | 58.11 | 225,785 | -0.37(-0.63%) |
Jan 30, 2013 | 59.12 | 59.28 | 58.42 | 58.48 | 138,867 | -0.55(-0.93%) |
Jan 29, 2013 | 58.57 | 59.03 | 58.53 | 59.02 | 145,652 | +0.45(+0.77%) |
Jan 28, 2013 | 59.19 | 59.19 | 58.42 | 58.57 | 67,377 | -0.63(-1.06%) |
Jan 25, 2013 | 59.22 | 59.24 | 58.75 | 59.20 | 122,882 | +0.24(+0.40%) |
Jan 24, 2013 | 59.06 | 59.41 | 58.75 | 58.97 | 322,686 | -0.04(-0.07%) |
Jan 23, 2013 | 59.34 | 59.34 | 58.88 | 59.01 | 90,583 | -0.30(-0.51%) |
Jan 22, 2013 | 58.79 | 59.37 | 58.71 | 59.31 | 133,866 | +0.60(+1.03%) |
Jan 18, 2013 | 58.49 | 58.75 | 58.27 | 58.70 | 154,719 | +0.24(+0.42%) |
Jan 17, 2013 | 58.22 | 58.56 | 58.15 | 58.46 | 328,682 | +0.55(+0.94%) |
Jan 16, 2013 | 58.22 | 58.22 | 57.69 | 57.91 | 94,119 | -0.43(-0.74%) |
Jan 15, 2013 | 58.10 | 58.42 | 58.03 | 58.35 | 159,715 | +0.03(+0.06%) |
Jan 14, 2013 | 58.61 | 58.61 | 58.19 | 58.31 | 102,566 | -0.02(-0.03%) |
Jan 11, 2013 | 58.51 | 58.62 | 58.11 | 58.33 | 220,276 | -0.25(-0.43%) |
Jan 10, 2013 | 58.63 | 58.75 | 58.12 | 58.58 | 80,604 | +0.24(+0.42%) |
Jan 09, 2013 | 58.14 | 58.39 | 58.14 | 58.34 | 168,087 | +0.33(+0.56%) |
Jan 08, 2013 | 58.29 | 58.29 | 57.60 | 58.01 | 204,924 | -0.28(-0.48%) |
Jan 07, 2013 | 58.15 | 58.29 | 57.85 | 58.29 | 499,393 | -0.03(-0.06%) |
Jan 04, 2013 | 57.75 | 58.35 | 57.71 | 58.32 | 490,032 | +0.78(+1.36%) |
Jan 03, 2013 | 57.73 | 58.20 | 57.35 | 57.54 | 517,376 | -0.44(-0.76%) |
Jan 02, 2013 | 57.95 | 57.98 | 57.54 | 57.98 | 536,748 | +1.46(+2.58%) |
Dec 31, 2012 | 55.17 | 56.61 | 55.09 | 56.52 | 124,400 | +1.19(+2.15%) |
Dec 28, 2012 | 55.65 | 55.88 | 55.26 | 55.33 | 222,259 | -0.71(-1.27%) |
Dec 27, 2012 | 56.45 | 56.45 | 55.40 | 56.04 | 105,584 | -0.24(-0.42%) |
Dec 26, 2012 | 56.08 | 56.53 | 56.08 | 56.27 | 672,418 | +0.33(+0.58%) |
Dec 24, 2012 | 55.82 | 56.02 | 55.54 | 55.95 | 77,222 | +0.05(+0.09%) |
Dec 21, 2012 | 55.14 | 55.97 | 55.14 | 55.90 | 164,233 | -0.38(-0.68%) |
Dec 20, 2012 | 55.89 | 56.28 | 55.62 | 56.28 | 93,087 | +0.46(+0.82%) |
Dec 19, 2012 | 56.24 | 56.32 | 55.83 | 55.83 | 84,956 | -0.31(-0.55%) |
Dec 18, 2012 | 55.36 | 56.19 | 55.36 | 56.14 | 141,249 | +0.72(+1.30%) |
Dec 17, 2012 | 55.25 | 55.42 | 55.03 | 55.42 | 150,943 | +0.35(+0.63%) |
Dec 14, 2012 | 54.45 | 55.26 | 54.45 | 55.07 | 109,394 | +0.60(+1.10%) |
Dec 13, 2012 | 54.69 | 54.99 | 54.27 | 54.47 | 141,267 | -0.31(-0.56%) |
Dec 12, 2012 | 54.96 | 55.26 | 54.68 | 54.78 | 160,348 | +0.12(+0.22%) |
Dec 11, 2012 | 54.47 | 54.85 | 54.41 | 54.65 | 87,590 | +0.39(+0.72%) |
Dec 10, 2012 | 53.68 | 54.35 | 53.68 | 54.27 | 119,802 | +0.54(+1.01%) |
Dec 07, 2012 | 53.63 | 53.73 | 53.35 | 53.72 | 78,572 | +0.47(+0.88%) |
Dec 06, 2012 | 52.97 | 53.30 | 52.93 | 53.25 | 53,166 | +0.09(+0.17%) |
Dec 05, 2012 | 53.13 | 53.49 | 52.72 | 53.16 | 77,964 | -0.45(-0.85%) |
Dec 04, 2012 | 53.19 | 53.91 | 53.19 | 53.62 | 78,491 | -0.71(-1.31%) |
Nov 30, 2012 | 54.29 | 54.55 | 54.15 | 54.33 | 125,605 | +0.06(+0.10%) |
Nov 29, 2012 | 54.17 | 54.47 | 53.94 | 54.27 | 75,716 | +0.36(+0.66%) |
Nov 28, 2012 | 53.20 | 53.92 | 52.99 | 53.92 | 137,639 | +0.25(+0.47%) |
Nov 27, 2012 | 53.76 | 54.14 | 53.63 | 53.67 | 316,891 | -0.23(-0.42%) |
Nov 26, 2012 | 53.63 | 53.89 | 53.40 | 53.89 | 116,184 | -0.06(-0.10%) |
Nov 23, 2012 | 53.41 | 53.97 | 53.41 | 53.95 | 53,415 | +0.72(+1.35%) |
Nov 21, 2012 | 53.11 | 53.25 | 52.94 | 53.23 | 100,422 | +0.14(+0.26%) |
Nov 20, 2012 | 53.02 | 53.46 | 52.79 | 53.09 | 55,078 | -0.07(-0.14%) |
Nov 19, 2012 | 52.43 | 53.21 | 52.43 | 53.16 | 135,629 | +1.38(+2.67%) |
Nov 16, 2012 | 51.69 | 51.85 | 51.06 | 51.78 | 97,899 | +0.21(+0.41%) |
Nov 15, 2012 | 51.99 | 52.19 | 51.31 | 51.57 | 113,982 | -0.53(-1.01%) |
Nov 14, 2012 | 53.09 | 53.09 | 51.98 | 52.10 | 114,024 | -0.96(-1.82%) |
Nov 13, 2012 | 52.70 | 53.55 | 52.70 | 53.06 | 67,421 | -0.19(-0.36%) |
Nov 12, 2012 | 53.42 | 53.52 | 53.13 | 53.25 | 77,608 | -0.06(-0.11%) |
Nov 09, 2012 | 53.20 | 54.08 | 53.17 | 53.31 | 624,469 | -0.15(-0.27%) |
Nov 08, 2012 | 54.23 | 54.32 | 53.33 | 53.46 | 127,884 | -0.74(-1.37%) |
Nov 07, 2012 | 54.49 | 54.56 | 53.65 | 54.20 | 348,576 | -1.06(-1.92%) |
Nov 06, 2012 | 54.79 | 55.50 | 54.79 | 55.26 | 51,194 | +0.56(+1.02%) |
Nov 05, 2012 | 54.35 | 54.80 | 54.23 | 54.70 | 121,237 | +0.28(+0.52%) |
Nov 02, 2012 | 55.84 | 55.85 | 54.41 | 54.42 | 43,519 | -1.25(-2.24%) |