Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 70.59 | 71.30 | 69.85 | 69.97 | 165,891 | -0.36(-0.52%) |
Nov 27, 2013 | 70.30 | 70.72 | 69.76 | 70.33 | 220,300 | +0.02(+0.03%) |
Nov 26, 2013 | 70.05 | 70.75 | 70.01 | 70.31 | 177,249 | +0.57(+0.82%) |
Nov 25, 2013 | 70.18 | 70.35 | 69.50 | 69.74 | 175,356 | -0.23(-0.32%) |
Nov 22, 2013 | 70.02 | 70.48 | 69.61 | 69.97 | 114,855 | -0.18(-0.26%) |
Nov 21, 2013 | 69.61 | 70.45 | 69.45 | 70.15 | 184,536 | +1.01(+1.47%) |
Nov 20, 2013 | 69.86 | 70.12 | 68.80 | 69.13 | 166,071 | -0.43(-0.62%) |
Nov 19, 2013 | 70.07 | 70.47 | 69.40 | 69.56 | 110,165 | -0.37(-0.53%) |
Nov 18, 2013 | 70.14 | 70.77 | 69.74 | 69.94 | 115,322 | -0.12(-0.18%) |
Nov 15, 2013 | 69.61 | 70.29 | 69.29 | 70.06 | 123,150 | +0.42(+0.61%) |
Nov 14, 2013 | 69.61 | 70.50 | 69.17 | 69.64 | 130,721 | -0.06(-0.08%) |
Nov 13, 2013 | 68.95 | 69.70 | 68.94 | 69.70 | 163,314 | +0.28(+0.41%) |
Nov 12, 2013 | 68.89 | 69.47 | 68.47 | 69.41 | 210,061 | +0.48(+0.70%) |
Nov 11, 2013 | 68.64 | 69.34 | 68.25 | 68.93 | 370,637 | +0.34(+0.50%) |
Nov 08, 2013 | 68.37 | 68.92 | 67.89 | 68.59 | 331,131 | +0.15(+0.21%) |
Nov 07, 2013 | 69.63 | 69.82 | 68.37 | 68.44 | 271,491 | -1.06(-1.53%) |
Nov 06, 2013 | 70.71 | 70.71 | 69.48 | 69.51 | 183,355 | -0.61(-0.86%) |
Nov 05, 2013 | 70.35 | 70.53 | 69.64 | 70.11 | 234,056 | -0.76(-1.07%) |
Nov 04, 2013 | 69.60 | 71.00 | 69.16 | 70.87 | 237,403 | +1.59(+2.29%) |
Nov 01, 2013 | 69.47 | 69.84 | 68.44 | 69.28 | 264,821 | -0.20(-0.28%) |
Oct 31, 2013 | 70.15 | 70.33 | 69.05 | 69.48 | 250,804 | -0.38(-0.54%) |
Oct 30, 2013 | 71.33 | 71.55 | 69.78 | 69.86 | 394,163 | -1.21(-1.70%) |
Oct 29, 2013 | 70.53 | 71.10 | 70.10 | 71.07 | 228,785 | +0.74(+1.05%) |
Oct 28, 2013 | 70.60 | 70.67 | 69.92 | 70.33 | 195,896 | -0.42(-0.60%) |
Oct 25, 2013 | 70.87 | 70.87 | 70.22 | 70.75 | 171,654 | +0.14(+0.20%) |
Oct 24, 2013 | 70.36 | 70.80 | 69.83 | 70.61 | 237,571 | +0.50(+0.72%) |
Oct 23, 2013 | 69.79 | 70.40 | 69.54 | 70.11 | 348,012 | +0.07(+0.09%) |
Oct 22, 2013 | 69.34 | 70.07 | 69.34 | 70.05 | 328,270 | +0.96(+1.39%) |
Oct 21, 2013 | 69.33 | 69.59 | 68.47 | 69.08 | 302,910 | -0.19(-0.27%) |
Oct 18, 2013 | 68.65 | 69.43 | 68.33 | 69.27 | 344,509 | +1.17(+1.72%) |
Oct 17, 2013 | 68.00 | 68.65 | 67.71 | 68.10 | 588,158 | -0.40(-0.59%) |
Oct 16, 2013 | 65.82 | 69.02 | 65.64 | 68.50 | 730,968 | -0.31(-0.46%) |
Oct 15, 2013 | 69.45 | 69.97 | 68.25 | 68.81 | 420,179 | -0.98(-1.40%) |
Oct 14, 2013 | 69.84 | 70.25 | 69.44 | 69.79 | 291,979 | -0.51(-0.73%) |
Oct 11, 2013 | 69.00 | 70.35 | 68.96 | 70.30 | 203,033 | +1.28(+1.85%) |
Oct 10, 2013 | 68.57 | 69.55 | 68.38 | 69.02 | 279,074 | +1.31(+1.94%) |
Oct 09, 2013 | 68.74 | 68.74 | 67.44 | 67.71 | 550,032 | -0.85(-1.24%) |
Oct 08, 2013 | 68.90 | 68.97 | 68.06 | 68.56 | 553,784 | -0.06(-0.08%) |
Oct 07, 2013 | 68.00 | 68.87 | 67.49 | 68.62 | 576,687 | +0.12(+0.17%) |
Oct 04, 2013 | 67.94 | 68.64 | 67.28 | 68.50 | 270,922 | +0.49(+0.72%) |
Oct 03, 2013 | 68.31 | 68.99 | 66.91 | 68.02 | 400,695 | -0.23(-0.34%) |
Oct 02, 2013 | 67.85 | 68.39 | 67.22 | 68.25 | 254,554 | +0.01(+0.02%) |
Oct 01, 2013 | 68.11 | 68.95 | 67.82 | 68.24 | 577,000 | -0.20(-0.30%) |
Sep 30, 2013 | 67.15 | 68.98 | 67.15 | 68.44 | 274,255 | +0.38(+0.55%) |
Sep 27, 2013 | 68.18 | 68.38 | 67.68 | 68.06 | 155,691 | -0.25(-0.37%) |
Sep 26, 2013 | 67.97 | 68.79 | 67.55 | 68.31 | 455,180 | +1.63(+2.44%) |
Sep 25, 2013 | 67.36 | 67.55 | 66.67 | 66.69 | 149,937 | -0.54(-0.81%) |
Sep 24, 2013 | 67.25 | 68.29 | 67.00 | 67.23 | 222,987 | +0.32(+0.48%) |
Sep 23, 2013 | 67.33 | 67.38 | 66.65 | 66.91 | 183,658 | -0.31(-0.46%) |
Sep 20, 2013 | 67.92 | 68.29 | 67.23 | 67.23 | 758,567 | -0.69(-1.02%) |
Sep 19, 2013 | 68.63 | 68.92 | 67.41 | 67.92 | 262,099 | -0.24(-0.35%) |
Sep 18, 2013 | 66.65 | 68.24 | 66.05 | 68.16 | 267,098 | +1.44(+2.17%) |
Sep 17, 2013 | 66.47 | 66.91 | 66.18 | 66.71 | 146,584 | +0.24(+0.36%) |
Sep 16, 2013 | 67.61 | 67.57 | 66.25 | 66.47 | 334,455 | -0.46(-0.69%) |
Sep 13, 2013 | 67.48 | 67.83 | 66.35 | 66.94 | 140,222 | -0.36(-0.54%) |
Sep 12, 2013 | 66.87 | 67.96 | 66.58 | 67.30 | 157,450 | +0.44(+0.65%) |
Sep 11, 2013 | 67.60 | 67.60 | 66.65 | 66.86 | 146,467 | -0.73(-1.07%) |
Sep 10, 2013 | 66.83 | 67.73 | 66.83 | 67.59 | 139,314 | +1.15(+1.73%) |
Sep 09, 2013 | 65.80 | 67.07 | 65.80 | 66.44 | 162,090 | +0.97(+1.49%) |
Sep 06, 2013 | 65.21 | 66.38 | 64.00 | 65.47 | 139,288 | +0.41(+0.64%) |
Sep 05, 2013 | 65.24 | 65.84 | 64.93 | 65.06 | 106,864 | -0.25(-0.39%) |
Sep 04, 2013 | 64.23 | 65.37 | 64.11 | 65.31 | 173,575 | +1.15(+1.79%) |
Sep 03, 2013 | 65.98 | 66.30 | 63.15 | 64.16 | 358,450 | -1.03(-1.58%) |
Aug 30, 2013 | 66.51 | 66.86 | 65.06 | 65.19 | 352,542 | -1.41(-2.11%) |
Aug 29, 2013 | 63.56 | 66.73 | 63.44 | 66.60 | 357,474 | +3.16(+4.98%) |
Aug 28, 2013 | 63.28 | 64.07 | 63.28 | 63.44 | 98,160 | +0.04(+0.06%) |
Aug 27, 2013 | 64.94 | 65.56 | 63.34 | 63.41 | 146,138 | -2.16(-3.30%) |
Aug 26, 2013 | 65.32 | 66.39 | 64.80 | 65.57 | 136,551 | +0.28(+0.42%) |
Aug 23, 2013 | 66.07 | 66.58 | 65.17 | 65.29 | 136,321 | -0.71(-1.08%) |
Aug 22, 2013 | 64.56 | 66.06 | 64.56 | 66.01 | 119,224 | +1.66(+2.58%) |
Aug 21, 2013 | 65.04 | 65.61 | 64.23 | 64.34 | 111,469 | -1.03(-1.58%) |
Aug 20, 2013 | 64.69 | 65.59 | 64.46 | 65.37 | 115,404 | +0.74(+1.15%) |
Aug 19, 2013 | 65.32 | 65.61 | 64.52 | 64.63 | 159,188 | -0.68(-1.04%) |
Aug 16, 2013 | 64.98 | 66.32 | 64.98 | 65.32 | 136,500 | -0.28(-0.42%) |
Aug 15, 2013 | 65.51 | 66.29 | 64.44 | 65.59 | 134,862 | -0.70(-1.05%) |
Aug 14, 2013 | 67.14 | 67.14 | 65.95 | 66.29 | 87,918 | -0.96(-1.43%) |
Aug 13, 2013 | 67.25 | 67.62 | 66.35 | 67.25 | 74,351 | +0.06(+0.09%) |
Aug 12, 2013 | 66.67 | 67.60 | 66.67 | 67.19 | 112,370 | +0.16(+0.24%) |
Aug 09, 2013 | 67.15 | 67.60 | 66.48 | 67.03 | 144,886 | -0.33(-0.49%) |
Aug 08, 2013 | 67.25 | 67.83 | 66.67 | 67.36 | 112,042 | +0.44(+0.66%) |
Aug 07, 2013 | 67.53 | 67.66 | 66.67 | 66.91 | 226,647 | -0.81(-1.20%) |
Aug 06, 2013 | 68.34 | 68.82 | 67.04 | 67.73 | 248,246 | -0.77(-1.12%) |
Aug 05, 2013 | 68.89 | 68.89 | 68.21 | 68.50 | 154,582 | -0.49(-0.71%) |
Aug 02, 2013 | 69.08 | 69.30 | 68.76 | 68.98 | 206,624 | -0.27(-0.39%) |
Aug 01, 2013 | 68.55 | 70.86 | 68.31 | 69.25 | 576,891 | +1.48(+2.19%) |
Jul 31, 2013 | 67.02 | 68.33 | 66.77 | 67.77 | 245,439 | +0.79(+1.18%) |
Jul 30, 2013 | 67.34 | 67.64 | 66.73 | 66.98 | 255,190 | -0.09(-0.13%) |
Jul 29, 2013 | 67.44 | 67.64 | 66.65 | 67.07 | 159,612 | -0.41(-0.60%) |
Jul 26, 2013 | 67.02 | 67.89 | 66.93 | 67.47 | 204,203 | +0.00(+0.00%) |
Jul 25, 2013 | 67.34 | 67.78 | 66.77 | 67.47 | 262,495 | -0.14(-0.20%) |
Jul 24, 2013 | 68.74 | 68.74 | 67.49 | 67.61 | 173,254 | -0.81(-1.18%) |
Jul 23, 2013 | 68.88 | 68.88 | 68.14 | 68.42 | 280,114 | -0.34(-0.50%) |
Jul 22, 2013 | 69.10 | 68.92 | 68.48 | 68.76 | 236,135 | -0.17(-0.24%) |
Jul 19, 2013 | 68.55 | 68.96 | 67.87 | 68.92 | 365,815 | +0.88(+1.29%) |
Jul 18, 2013 | 68.22 | 68.35 | 67.02 | 68.05 | 427,135 | +0.55(+0.82%) |
Jul 17, 2013 | 67.07 | 67.60 | 66.30 | 67.49 | 230,403 | +0.70(+1.05%) |
Jul 16, 2013 | 67.29 | 67.47 | 65.84 | 66.79 | 343,232 | -0.63(-0.94%) |
Jul 15, 2013 | 68.13 | 68.51 | 67.15 | 67.42 | 187,142 | -0.76(-1.12%) |
Jul 12, 2013 | 65.70 | 68.26 | 65.70 | 68.18 | 484,979 | +2.37(+3.61%) |
Jul 11, 2013 | 66.17 | 66.43 | 65.14 | 65.81 | 210,511 | +1.71(+2.67%) |
Jul 10, 2013 | 64.27 | 64.70 | 63.69 | 64.10 | 136,266 | -0.47(-0.73%) |
Jul 09, 2013 | 63.67 | 64.60 | 63.32 | 64.57 | 273,855 | +1.25(+1.98%) |
Jul 08, 2013 | 64.00 | 64.00 | 62.73 | 63.32 | 162,466 | -0.41(-0.65%) |
Jul 05, 2013 | 63.05 | 63.78 | 62.30 | 63.73 | 151,754 | +1.19(+1.91%) |
Jul 03, 2013 | 61.86 | 62.82 | 61.25 | 62.53 | 122,537 | +0.58(+0.93%) |
Jul 02, 2013 | 62.29 | 63.06 | 61.51 | 61.95 | 180,040 | -0.38(-0.60%) |
Jul 01, 2013 | 60.72 | 62.50 | 60.72 | 62.33 | 150,645 | +1.55(+2.55%) |
Jun 28, 2013 | 60.54 | 61.44 | 59.85 | 60.78 | 825,579 | +0.18(+0.30%) |
Jun 27, 2013 | 59.64 | 60.88 | 59.51 | 60.60 | 152,505 | +1.36(+2.30%) |
Jun 26, 2013 | 60.40 | 60.65 | 59.17 | 59.24 | 251,816 | -0.49(-0.82%) |
Jun 25, 2013 | 59.64 | 59.81 | 58.79 | 59.73 | 218,245 | +0.84(+1.43%) |
Jun 24, 2013 | 58.28 | 59.12 | 57.67 | 58.89 | 308,489 | -0.19(-0.32%) |
Jun 21, 2013 | 60.32 | 60.32 | 58.25 | 59.08 | 696,560 | -1.01(-1.69%) |
Jun 20, 2013 | 61.54 | 61.54 | 59.90 | 60.09 | 349,205 | -2.10(-3.38%) |
Jun 19, 2013 | 63.05 | 63.29 | 62.13 | 62.19 | 217,517 | -0.77(-1.22%) |
Jun 18, 2013 | 62.58 | 63.37 | 62.11 | 62.96 | 162,991 | +0.54(+0.87%) |
Jun 17, 2013 | 62.52 | 62.70 | 61.48 | 62.42 | 249,266 | +0.21(+0.34%) |
Jun 14, 2013 | 62.85 | 63.22 | 61.89 | 62.21 | 129,963 | -0.74(-1.17%) |
Jun 13, 2013 | 61.24 | 63.08 | 60.82 | 62.95 | 144,654 | +1.71(+2.79%) |
Jun 12, 2013 | 62.07 | 62.44 | 61.09 | 61.24 | 112,695 | -0.48(-0.77%) |
Jun 11, 2013 | 60.97 | 61.98 | 60.10 | 61.72 | 218,742 | -0.16(-0.26%) |
Jun 10, 2013 | 62.15 | 62.24 | 61.50 | 61.87 | 110,745 | +0.04(+0.06%) |
Jun 07, 2013 | 61.83 | 62.08 | 61.12 | 61.84 | 130,484 | +0.42(+0.68%) |
Jun 06, 2013 | 61.30 | 61.79 | 60.73 | 61.42 | 175,887 | +0.11(+0.18%) |
Jun 05, 2013 | 62.45 | 62.55 | 61.17 | 61.31 | 189,148 | -1.21(-1.93%) |
Jun 04, 2013 | 63.71 | 64.08 | 61.95 | 62.52 | 161,755 | -1.16(-1.82%) |
Jun 03, 2013 | 63.16 | 63.88 | 62.66 | 63.68 | 483,705 | +0.51(+0.81%) |
May 31, 2013 | 62.50 | 63.96 | 62.50 | 63.16 | 189,684 | +0.22(+0.34%) |
May 30, 2013 | 62.79 | 63.16 | 62.44 | 62.95 | 253,258 | +0.08(+0.13%) |
May 29, 2013 | 63.03 | 63.38 | 62.11 | 62.87 | 108,918 | -0.62(-0.97%) |
May 28, 2013 | 64.36 | 64.67 | 63.03 | 63.48 | 157,172 | -0.06(-0.09%) |
May 24, 2013 | 63.45 | 63.80 | 62.77 | 63.54 | 82,102 | -0.41(-0.65%) |
May 23, 2013 | 63.34 | 64.52 | 63.26 | 63.95 | 238,361 | +0.49(+0.78%) |
May 22, 2013 | 64.53 | 65.45 | 63.03 | 63.46 | 149,343 | -1.09(-1.68%) |
May 21, 2013 | 63.80 | 64.74 | 63.69 | 64.55 | 118,063 | +0.64(+1.00%) |
May 20, 2013 | 63.85 | 64.50 | 63.69 | 63.91 | 126,745 | -0.11(-0.17%) |
May 17, 2013 | 63.31 | 64.07 | 63.08 | 64.02 | 170,814 | +1.11(+1.77%) |
May 16, 2013 | 62.89 | 63.37 | 62.42 | 62.90 | 176,067 | -0.07(-0.11%) |
May 15, 2013 | 62.70 | 63.10 | 62.53 | 62.97 | 127,699 | +0.84(+1.35%) |
May 13, 2013 | 62.43 | 62.66 | 61.82 | 62.14 | 126,683 | -0.32(-0.51%) |
May 10, 2013 | 62.38 | 62.53 | 62.11 | 62.45 | 116,972 | +0.24(+0.38%) |
May 09, 2013 | 62.71 | 62.88 | 62.14 | 62.21 | 109,869 | -0.54(-0.85%) |
May 08, 2013 | 62.29 | 62.87 | 62.08 | 62.75 | 128,694 | +0.35(+0.56%) |
May 07, 2013 | 62.08 | 62.57 | 61.52 | 62.40 | 152,351 | +0.43(+0.70%) |
May 06, 2013 | 62.09 | 62.39 | 61.51 | 61.97 | 299,747 | -0.02(-0.04%) |
May 03, 2013 | 60.99 | 62.19 | 60.55 | 61.99 | 288,485 | +1.44(+2.38%) |
May 02, 2013 | 60.15 | 61.06 | 60.07 | 60.55 | 143,672 | +0.68(+1.14%) |
May 01, 2013 | 60.81 | 61.04 | 58.90 | 59.87 | 498,658 | -1.22(-1.99%) |
Apr 30, 2013 | 60.81 | 61.11 | 60.38 | 61.09 | 237,165 | +0.25(+0.40%) |
Apr 29, 2013 | 60.53 | 61.06 | 60.38 | 60.84 | 124,599 | +0.59(+0.99%) |
Apr 26, 2013 | 60.34 | 60.54 | 59.88 | 60.25 | 188,956 | -0.11(-0.18%) |
Apr 25, 2013 | 60.20 | 61.09 | 60.09 | 60.35 | 233,467 | +0.35(+0.59%) |
Apr 24, 2013 | 59.92 | 60.40 | 59.43 | 60.00 | 363,815 | +0.43(+0.73%) |
Apr 23, 2013 | 59.35 | 59.78 | 58.96 | 59.57 | 262,417 | +0.46(+0.78%) |
Apr 22, 2013 | 58.88 | 59.32 | 58.35 | 59.10 | 259,133 | +0.50(+0.85%) |
Apr 19, 2013 | 58.25 | 58.76 | 57.58 | 58.60 | 333,220 | +0.46(+0.80%) |
Apr 18, 2013 | 57.15 | 59.35 | 57.15 | 58.14 | 433,769 | +1.04(+1.83%) |
Apr 17, 2013 | 57.11 | 57.21 | 55.81 | 57.10 | 358,052 | -0.64(-1.10%) |
Apr 16, 2013 | 56.84 | 57.85 | 56.84 | 57.73 | 443,541 | +1.47(+2.61%) |
Apr 15, 2013 | 58.65 | 58.89 | 56.22 | 56.26 | 401,099 | -2.75(-4.66%) |
Apr 12, 2013 | 59.43 | 59.46 | 58.30 | 59.02 | 237,872 | -0.82(-1.37%) |
Apr 11, 2013 | 60.14 | 60.89 | 59.28 | 59.83 | 471,137 | -0.19(-0.31%) |
Apr 10, 2013 | 59.54 | 60.17 | 59.36 | 60.02 | 159,149 | +0.77(+1.29%) |
Apr 09, 2013 | 59.97 | 59.97 | 58.90 | 59.26 | 185,236 | -0.64(-1.06%) |
Apr 08, 2013 | 59.46 | 59.97 | 59.03 | 59.89 | 229,756 | +0.62(+1.05%) |
Apr 05, 2013 | 57.61 | 59.33 | 57.37 | 59.27 | 304,613 | +0.69(+1.17%) |
Apr 04, 2013 | 58.37 | 58.71 | 58.07 | 58.59 | 215,677 | +0.39(+0.67%) |
Apr 03, 2013 | 59.74 | 59.83 | 58.13 | 58.20 | 296,176 | -1.24(-2.09%) |
Apr 02, 2013 | 60.16 | 60.47 | 59.13 | 59.44 | 286,883 | -0.40(-0.68%) |
Apr 01, 2013 | 60.46 | 60.84 | 59.47 | 59.84 | 170,849 | -0.92(-1.51%) |
Mar 28, 2013 | 60.34 | 60.97 | 59.93 | 60.76 | 249,800 | +0.53(+0.89%) |
Mar 27, 2013 | 59.89 | 60.35 | 59.49 | 60.22 | 211,597 | -0.22(-0.36%) |
Mar 26, 2013 | 60.43 | 60.57 | 59.92 | 60.44 | 225,934 | +0.45(+0.75%) |
Mar 25, 2013 | 60.69 | 60.94 | 59.61 | 59.99 | 201,543 | -0.53(-0.88%) |
Mar 22, 2013 | 60.63 | 60.67 | 60.19 | 60.53 | 498,294 | -0.03(-0.05%) |
Mar 21, 2013 | 60.40 | 61.19 | 60.28 | 60.56 | 463,466 | -0.25(-0.42%) |
Mar 20, 2013 | 60.09 | 61.00 | 59.69 | 60.81 | 602,679 | +1.14(+1.91%) |
Mar 19, 2013 | 59.52 | 59.83 | 58.85 | 59.67 | 261,800 | +0.21(+0.35%) |
Mar 18, 2013 | 59.74 | 60.57 | 59.31 | 59.46 | 305,593 | +0.02(+0.04%) |
Mar 15, 2013 | 58.86 | 59.50 | 58.82 | 59.44 | 554,067 | +0.66(+1.12%) |
Mar 14, 2013 | 58.37 | 58.90 | 58.24 | 58.78 | 177,278 | +0.56(+0.97%) |
Mar 13, 2013 | 57.94 | 58.80 | 57.90 | 58.22 | 158,333 | +0.25(+0.42%) |
Mar 12, 2013 | 58.10 | 58.22 | 57.37 | 57.97 | 148,967 | -0.31(-0.53%) |
Mar 11, 2013 | 58.33 | 59.21 | 57.96 | 58.28 | 206,199 | -0.24(-0.41%) |
Mar 08, 2013 | 57.86 | 58.55 | 57.65 | 58.52 | 231,494 | +0.96(+1.67%) |
Mar 07, 2013 | 56.82 | 57.73 | 56.82 | 57.56 | 261,227 | +0.59(+1.04%) |
Mar 06, 2013 | 56.74 | 57.29 | 56.69 | 56.97 | 282,944 | +0.28(+0.50%) |
Mar 05, 2013 | 56.50 | 57.08 | 56.28 | 56.69 | 312,159 | +0.66(+1.17%) |
Mar 04, 2013 | 55.68 | 56.12 | 55.17 | 56.03 | 198,539 | +0.16(+0.28%) |
Mar 01, 2013 | 55.74 | 56.26 | 54.92 | 55.87 | 428,335 | -0.33(-0.59%) |
Feb 28, 2013 | 56.80 | 56.94 | 56.20 | 56.20 | 184,970 | -0.40(-0.71%) |
Feb 27, 2013 | 55.42 | 56.96 | 55.34 | 56.61 | 301,763 | +1.13(+2.04%) |
Feb 26, 2013 | 55.33 | 56.06 | 54.94 | 55.47 | 164,806 | +0.56(+1.01%) |
Feb 25, 2013 | 56.60 | 56.63 | 54.90 | 54.92 | 181,721 | -1.46(-2.59%) |
Feb 22, 2013 | 55.72 | 56.63 | 55.72 | 56.38 | 267,939 | +0.84(+1.51%) |
Feb 21, 2013 | 56.03 | 56.21 | 55.34 | 55.54 | 280,113 | -0.66(-1.17%) |
Feb 20, 2013 | 57.35 | 57.53 | 56.10 | 56.20 | 235,741 | -1.26(-2.20%) |
Feb 19, 2013 | 57.05 | 57.90 | 56.96 | 57.46 | 375,846 | +0.35(+0.61%) |
Feb 15, 2013 | 56.20 | 57.24 | 56.11 | 57.11 | 370,619 | +1.10(+1.96%) |
Feb 14, 2013 | 54.31 | 56.24 | 53.78 | 56.02 | 354,928 | +1.10(+2.01%) |
Feb 13, 2013 | 54.56 | 55.26 | 54.39 | 54.91 | 313,695 | +0.47(+0.86%) |
Feb 12, 2013 | 54.07 | 54.47 | 53.67 | 54.44 | 305,694 | +0.48(+0.90%) |
Feb 11, 2013 | 54.30 | 54.30 | 53.71 | 53.96 | 172,181 | -0.22(-0.40%) |
Feb 08, 2013 | 53.72 | 54.33 | 53.72 | 54.18 | 143,416 | +0.64(+1.19%) |
Feb 07, 2013 | 54.30 | 54.30 | 53.13 | 53.54 | 353,955 | -0.76(-1.40%) |
Feb 06, 2013 | 53.76 | 54.42 | 53.76 | 54.30 | 361,382 | +0.32(+0.59%) |
Feb 04, 2013 | 54.37 | 54.49 | 53.50 | 53.98 | 351,396 | -0.80(-1.46%) |
Feb 01, 2013 | 54.74 | 55.00 | 54.41 | 54.78 | 562,199 | +0.40(+0.73%) |
Jan 31, 2013 | 55.11 | 55.11 | 54.21 | 54.38 | 720,014 | -0.19(-0.34%) |
Jan 30, 2013 | 55.04 | 55.28 | 54.30 | 54.57 | 496,282 | -0.49(-0.89%) |
Jan 29, 2013 | 55.03 | 55.49 | 54.89 | 55.06 | 341,670 | +0.03(+0.05%) |
Jan 28, 2013 | 54.83 | 55.29 | 54.59 | 55.03 | 386,671 | +0.45(+0.83%) |
Jan 25, 2013 | 54.74 | 55.09 | 54.01 | 54.58 | 380,581 | +0.02(+0.04%) |
Jan 24, 2013 | 54.07 | 54.94 | 54.07 | 54.56 | 543,710 | +0.32(+0.59%) |
Jan 23, 2013 | 54.95 | 55.36 | 54.16 | 54.24 | 378,062 | -0.66(-1.21%) |
Jan 22, 2013 | 54.80 | 55.04 | 54.00 | 54.90 | 291,161 | +0.12(+0.22%) |
Jan 18, 2013 | 54.29 | 54.98 | 53.94 | 54.78 | 295,695 | +0.45(+0.83%) |
Jan 17, 2013 | 53.66 | 54.45 | 53.29 | 54.33 | 216,072 | +1.00(+1.88%) |
Jan 16, 2013 | 53.73 | 54.07 | 53.26 | 53.33 | 266,399 | -0.54(-1.00%) |
Jan 15, 2013 | 53.23 | 54.25 | 53.47 | 53.87 | 279,373 | -0.27(-0.49%) |
Jan 14, 2013 | 53.63 | 54.38 | 53.36 | 54.13 | 463,136 | +0.50(+0.94%) |
Jan 11, 2013 | 54.82 | 54.82 | 53.00 | 53.63 | 885,851 | -1.76(-3.17%) |
Jan 10, 2013 | 56.00 | 56.00 | 54.95 | 55.39 | 205,180 | -0.23(-0.41%) |
Jan 09, 2013 | 55.61 | 55.73 | 55.33 | 55.62 | 257,475 | +0.30(+0.55%) |
Jan 08, 2013 | 55.72 | 55.94 | 54.83 | 55.31 | 294,039 | -0.46(-0.83%) |
Jan 07, 2013 | 55.69 | 56.21 | 55.46 | 55.77 | 260,223 | -0.33(-0.59%) |
Jan 04, 2013 | 56.13 | 56.42 | 55.82 | 56.11 | 199,814 | +0.23(+0.41%) |
Jan 03, 2013 | 55.68 | 56.34 | 55.41 | 55.88 | 226,431 | +0.40(+0.71%) |
Jan 02, 2013 | 55.32 | 55.51 | 54.80 | 55.48 | 334,608 | +1.60(+2.96%) |
Dec 31, 2012 | 52.80 | 54.16 | 52.70 | 53.88 | 250,482 | +0.96(+1.81%) |
Dec 28, 2012 | 53.06 | 53.58 | 52.91 | 52.93 | 115,749 | -0.37(-0.70%) |
Dec 27, 2012 | 53.52 | 53.75 | 52.79 | 53.30 | 196,513 | -0.32(-0.60%) |
Dec 26, 2012 | 53.94 | 54.21 | 53.57 | 53.62 | 164,645 | -0.39(-0.72%) |
Dec 24, 2012 | 54.34 | 54.34 | 53.87 | 54.01 | 75,946 | -0.56(-1.03%) |
Dec 21, 2012 | 54.44 | 54.76 | 53.83 | 54.57 | 1,028,298 | -0.24(-0.45%) |
Dec 20, 2012 | 54.00 | 55.01 | 54.00 | 54.82 | 309,736 | +0.76(+1.40%) |
Dec 19, 2012 | 54.05 | 54.88 | 53.80 | 54.06 | 290,595 | +0.01(+0.03%) |
Dec 18, 2012 | 52.44 | 54.13 | 52.34 | 54.05 | 359,468 | +1.77(+3.39%) |
Dec 17, 2012 | 52.20 | 52.37 | 51.80 | 52.28 | 317,841 | +0.20(+0.39%) |
Dec 14, 2012 | 51.51 | 52.24 | 51.29 | 52.08 | 372,625 | +0.27(+0.53%) |
Dec 13, 2012 | 52.13 | 52.35 | 51.75 | 51.80 | 249,770 | -0.33(-0.63%) |
Dec 12, 2012 | 52.03 | 52.84 | 51.71 | 52.13 | 329,119 | +0.40(+0.76%) |
Dec 11, 2012 | 51.22 | 51.81 | 50.94 | 51.74 | 273,365 | +0.91(+1.80%) |
Dec 10, 2012 | 50.90 | 51.20 | 50.51 | 50.83 | 399,314 | -0.11(-0.21%) |
Dec 07, 2012 | 51.72 | 51.80 | 50.84 | 50.93 | 151,313 | -0.78(-1.52%) |
Dec 06, 2012 | 51.18 | 51.80 | 51.11 | 51.72 | 245,355 | +0.29(+0.56%) |
Dec 05, 2012 | 51.72 | 51.90 | 50.93 | 51.43 | 154,738 | -0.28(-0.54%) |