Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 70.72 | 70.91 | 69.60 | 69.60 | 0 | -0.67(-0.95%) |
Jul 30, 2013 | 69.18 | 70.66 | 68.61 | 70.26 | 0 | +1.13(+1.64%) |
Jul 29, 2013 | 68.78 | 69.49 | 68.58 | 69.13 | 0 | -0.16(-0.22%) |
Jul 26, 2013 | 68.70 | 69.46 | 68.70 | 69.29 | 0 | +0.26(+0.37%) |
Jul 25, 2013 | 67.81 | 69.37 | 67.81 | 69.03 | 0 | +0.37(+0.53%) |
Jul 24, 2013 | 68.60 | 68.88 | 68.24 | 68.67 | 0 | +0.09(+0.13%) |
Jul 23, 2013 | 69.40 | 70.17 | 68.52 | 68.58 | 0 | -0.42(-0.61%) |
Jul 22, 2013 | 68.74 | 69.28 | 68.49 | 69.00 | 0 | +0.37(+0.53%) |
Jul 19, 2013 | 68.52 | 68.66 | 68.15 | 68.63 | 0 | +0.05(+0.08%) |
Jul 18, 2013 | 69.19 | 69.19 | 67.74 | 68.58 | 0 | -0.10(-0.14%) |
Jul 17, 2013 | 68.79 | 68.79 | 68.39 | 68.67 | 110,068 | +0.01(+0.02%) |
Jul 16, 2013 | 69.94 | 69.94 | 68.54 | 68.66 | 0 | -1.10(-1.58%) |
Jul 15, 2013 | 70.47 | 70.50 | 69.63 | 69.76 | 0 | -0.55(-0.78%) |
Jul 12, 2013 | 70.43 | 71.24 | 70.26 | 70.31 | 0 | -0.44(-0.62%) |
Jul 11, 2013 | 70.09 | 71.13 | 69.97 | 70.75 | 84,150 | +0.83(+1.19%) |
Jul 10, 2013 | 68.62 | 70.06 | 68.62 | 69.92 | 0 | +1.39(+2.03%) |
Jul 09, 2013 | 72.37 | 72.50 | 67.81 | 68.52 | 0 | -3.97(-5.48%) |
Jul 08, 2013 | 71.17 | 72.74 | 70.93 | 72.50 | 0 | +1.33(+1.87%) |
Jul 05, 2013 | 71.53 | 71.53 | 70.93 | 71.17 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 70.90 | 71.20 | 70.86 | 71.17 | 0 | +0.07(+0.10%) |
Jul 02, 2013 | 71.26 | 71.72 | 70.89 | 71.10 | 0 | +0.07(+0.10%) |
Jul 01, 2013 | 71.20 | 71.75 | 70.51 | 71.02 | 0 | +0.30(+0.43%) |
Jun 28, 2013 | 68.13 | 70.95 | 68.10 | 70.72 | 255,113 | +2.37(+3.47%) |
Jun 27, 2013 | 68.07 | 68.63 | 67.93 | 68.35 | 0 | +0.35(+0.51%) |
Jun 26, 2013 | 68.52 | 68.72 | 67.67 | 68.01 | 0 | -0.34(-0.49%) |
Jun 25, 2013 | 68.74 | 69.19 | 68.13 | 68.34 | 0 | +0.18(+0.27%) |
Jun 24, 2013 | 68.07 | 68.63 | 67.70 | 68.16 | 0 | -0.30(-0.44%) |
Jun 21, 2013 | 68.29 | 68.52 | 68.21 | 68.46 | 95,748 | +0.60(+0.89%) |
Jun 20, 2013 | 67.74 | 68.58 | 67.74 | 67.86 | 0 | -0.46(-0.68%) |
Jun 19, 2013 | 68.56 | 68.69 | 68.10 | 68.32 | 0 | -0.15(-0.23%) |
Jun 18, 2013 | 68.13 | 68.65 | 67.89 | 68.48 | 0 | +0.22(+0.32%) |
Jun 17, 2013 | 68.15 | 68.51 | 67.99 | 68.26 | 0 | +0.04(+0.05%) |
Jun 14, 2013 | 68.37 | 68.69 | 67.91 | 68.22 | 0 | +0.07(+0.11%) |
Jun 13, 2013 | 67.94 | 68.50 | 66.42 | 68.15 | 93,415 | +1.60(+2.41%) |
Jun 12, 2013 | 66.05 | 66.91 | 65.95 | 66.55 | 78,668 | +0.91(+1.39%) |
Jun 11, 2013 | 64.89 | 66.25 | 64.89 | 65.64 | 68,135 | +0.13(+0.19%) |
Jun 10, 2013 | 65.04 | 65.98 | 65.04 | 65.51 | 0 | +0.32(+0.49%) |
Jun 07, 2013 | 64.39 | 65.34 | 64.15 | 65.19 | 0 | +0.88(+1.38%) |
Jun 06, 2013 | 63.91 | 64.57 | 63.78 | 64.30 | 0 | +0.47(+0.74%) |
Jun 05, 2013 | 64.21 | 64.66 | 63.75 | 63.83 | 0 | -0.33(-0.51%) |
Jun 04, 2013 | 63.30 | 64.71 | 63.30 | 64.16 | 0 | +0.69(+1.09%) |
Jun 03, 2013 | 62.67 | 63.62 | 62.29 | 63.47 | 104,108 | +0.77(+1.22%) |
May 31, 2013 | 62.54 | 63.28 | 62.26 | 62.70 | 84,213 | -0.08(-0.13%) |
May 30, 2013 | 62.36 | 63.26 | 62.05 | 62.78 | 0 | +0.36(+0.57%) |
May 29, 2013 | 62.20 | 62.72 | 61.14 | 62.43 | 87,534 | -0.18(-0.29%) |
May 28, 2013 | 62.85 | 63.26 | 61.93 | 62.61 | 107,692 | +0.06(+0.10%) |
May 24, 2013 | 62.66 | 62.82 | 61.62 | 62.54 | 0 | -0.77(-1.22%) |
May 23, 2013 | 62.91 | 63.50 | 62.26 | 63.32 | 0 | -0.20(-0.32%) |
May 22, 2013 | 64.04 | 64.47 | 63.17 | 63.52 | 0 | -0.80(-1.25%) |
May 21, 2013 | 64.54 | 64.67 | 63.88 | 64.32 | 0 | -0.14(-0.21%) |
May 20, 2013 | 64.29 | 64.88 | 64.15 | 64.46 | 0 | +0.09(+0.14%) |
May 17, 2013 | 63.90 | 64.58 | 63.78 | 64.37 | 0 | +0.29(+0.46%) |
May 16, 2013 | 64.29 | 64.84 | 63.90 | 64.08 | 219,924 | -0.29(-0.45%) |
May 15, 2013 | 63.46 | 64.71 | 63.46 | 64.37 | 0 | +0.76(+1.19%) |
May 13, 2013 | 62.69 | 63.78 | 62.25 | 63.61 | 0 | +0.84(+1.34%) |
May 10, 2013 | 61.10 | 63.13 | 61.10 | 62.77 | 0 | +1.74(+2.85%) |
May 09, 2013 | 60.98 | 61.22 | 60.71 | 61.03 | 0 | -0.02(-0.03%) |
May 08, 2013 | 61.06 | 61.22 | 60.71 | 61.05 | 0 | +0.05(+0.07%) |
May 07, 2013 | 61.33 | 61.33 | 60.58 | 61.00 | 0 | -0.10(-0.16%) |
May 06, 2013 | 61.35 | 61.49 | 60.90 | 61.10 | 0 | -0.32(-0.52%) |
May 03, 2013 | 60.65 | 61.43 | 60.14 | 61.42 | 0 | +1.29(+2.14%) |
May 02, 2013 | 60.18 | 60.42 | 59.67 | 60.14 | 0 | +0.13(+0.21%) |
May 01, 2013 | 60.25 | 60.72 | 59.67 | 60.01 | 0 | -0.16(-0.27%) |
Apr 30, 2013 | 59.83 | 60.37 | 59.30 | 60.17 | 0 | +0.15(+0.24%) |
Apr 29, 2013 | 59.83 | 60.09 | 59.34 | 60.03 | 46,132 | +0.14(+0.23%) |
Apr 26, 2013 | 59.03 | 60.38 | 58.97 | 59.89 | 53,647 | +0.92(+1.56%) |
Apr 25, 2013 | 58.31 | 59.36 | 58.01 | 58.97 | 0 | +0.77(+1.32%) |
Apr 24, 2013 | 58.52 | 58.68 | 57.91 | 58.21 | 0 | -0.45(-0.76%) |
Apr 23, 2013 | 58.81 | 58.82 | 57.91 | 58.65 | 16,411 | +0.12(+0.20%) |
Apr 22, 2013 | 58.02 | 58.75 | 57.69 | 58.53 | 21,833 | +0.57(+0.99%) |
Apr 19, 2013 | 58.34 | 58.52 | 57.44 | 57.96 | 37,526 | -0.28(-0.49%) |
Apr 18, 2013 | 58.85 | 58.88 | 58.07 | 58.24 | 26,398 | -0.30(-0.51%) |
Apr 17, 2013 | 58.14 | 58.69 | 57.93 | 58.54 | 37,740 | +0.05(+0.09%) |
Apr 16, 2013 | 59.96 | 59.96 | 58.37 | 58.49 | 58,433 | -1.09(-1.84%) |
Apr 15, 2013 | 60.51 | 60.65 | 59.43 | 59.58 | 33,721 | -1.44(-2.36%) |
Apr 12, 2013 | 60.80 | 61.10 | 60.55 | 61.02 | 34,308 | -0.03(-0.04%) |
Apr 11, 2013 | 60.84 | 61.28 | 60.61 | 61.05 | 36,223 | +0.04(+0.06%) |
Apr 10, 2013 | 60.45 | 61.45 | 60.45 | 61.01 | 71,479 | +0.67(+1.11%) |
Apr 09, 2013 | 61.23 | 61.23 | 60.18 | 60.34 | 54,193 | -0.91(-1.49%) |
Apr 08, 2013 | 60.99 | 61.40 | 60.63 | 61.25 | 40,681 | +0.18(+0.30%) |
Apr 05, 2013 | 61.23 | 61.23 | 60.63 | 61.07 | 58,714 | -0.80(-1.29%) |
Apr 04, 2013 | 62.58 | 62.58 | 61.67 | 61.87 | 46,413 | -0.59(-0.95%) |
Apr 03, 2013 | 63.52 | 63.52 | 62.38 | 62.46 | 41,907 | -1.11(-1.75%) |
Apr 02, 2013 | 63.50 | 63.94 | 63.13 | 63.57 | 84,899 | +0.24(+0.37%) |
Apr 01, 2013 | 63.25 | 63.69 | 63.12 | 63.34 | 76,513 | -0.28(-0.44%) |
Mar 28, 2013 | 62.79 | 64.06 | 62.37 | 63.62 | 104,521 | +0.83(+1.32%) |
Mar 27, 2013 | 62.29 | 62.97 | 62.07 | 62.79 | 40,142 | +0.07(+0.12%) |
Mar 26, 2013 | 62.77 | 63.32 | 62.57 | 62.72 | 64,894 | +0.00(+0.00%) |
Mar 25, 2013 | 63.20 | 63.54 | 62.40 | 62.72 | 42,866 | -0.67(-1.06%) |
Mar 22, 2013 | 62.87 | 63.66 | 62.65 | 63.39 | 61,202 | +0.66(+1.04%) |
Mar 21, 2013 | 63.30 | 63.41 | 62.74 | 62.74 | 46,274 | -0.74(-1.16%) |
Mar 20, 2013 | 63.19 | 63.66 | 62.69 | 63.47 | 52,319 | +0.33(+0.52%) |
Mar 19, 2013 | 62.93 | 63.42 | 62.81 | 63.15 | 27,565 | +0.17(+0.27%) |
Mar 18, 2013 | 62.89 | 63.24 | 62.23 | 62.97 | 39,995 | -0.60(-0.94%) |
Mar 15, 2013 | 63.36 | 64.12 | 63.10 | 63.57 | 60,565 | -0.05(-0.09%) |
Mar 14, 2013 | 63.25 | 64.73 | 63.21 | 63.63 | 110,833 | +0.05(+0.07%) |
Mar 13, 2013 | 63.11 | 63.69 | 63.11 | 63.58 | 52,283 | +0.29(+0.46%) |
Mar 12, 2013 | 63.29 | 63.48 | 62.58 | 63.29 | 77,011 | +0.03(+0.04%) |
Mar 11, 2013 | 62.61 | 63.60 | 62.31 | 63.26 | 64,698 | +0.43(+0.68%) |
Mar 08, 2013 | 63.05 | 63.15 | 62.04 | 62.84 | 52,988 | -0.10(-0.16%) |
Mar 07, 2013 | 62.96 | 63.68 | 62.44 | 62.94 | 72,058 | -0.21(-0.33%) |
Mar 06, 2013 | 63.20 | 63.49 | 62.96 | 63.15 | 40,489 | -0.01(-0.01%) |
Mar 05, 2013 | 62.58 | 63.39 | 62.57 | 63.15 | 32,033 | +0.75(+1.20%) |
Mar 04, 2013 | 62.25 | 62.93 | 61.47 | 62.41 | 54,728 | -0.16(-0.26%) |
Mar 01, 2013 | 62.21 | 63.05 | 61.43 | 62.57 | 51,021 | +0.17(+0.28%) |
Feb 28, 2013 | 62.61 | 62.64 | 61.92 | 62.40 | 131,774 | -0.02(-0.03%) |
Feb 27, 2013 | 61.60 | 62.68 | 61.32 | 62.42 | 62,615 | +0.76(+1.22%) |
Feb 26, 2013 | 61.96 | 62.45 | 61.27 | 61.66 | 58,059 | -0.24(-0.38%) |
Feb 25, 2013 | 62.77 | 62.97 | 61.83 | 61.90 | 40,106 | -0.79(-1.26%) |
Feb 22, 2013 | 62.57 | 62.83 | 62.07 | 62.69 | 30,145 | +0.28(+0.45%) |
Feb 21, 2013 | 63.25 | 63.33 | 62.15 | 62.41 | 35,501 | -1.08(-1.71%) |
Feb 20, 2013 | 63.42 | 63.86 | 62.15 | 63.49 | 92,435 | -0.05(-0.09%) |
Feb 19, 2013 | 64.13 | 64.55 | 63.04 | 63.55 | 177,432 | -0.65(-1.01%) |
Feb 15, 2013 | 63.24 | 64.31 | 63.24 | 64.19 | 58,738 | +1.00(+1.58%) |
Feb 14, 2013 | 62.07 | 63.24 | 55.78 | 63.19 | 66,612 | +0.91(+1.46%) |
Feb 13, 2013 | 61.95 | 62.35 | 61.77 | 62.28 | 34,105 | +0.26(+0.43%) |
Feb 12, 2013 | 62.09 | 62.62 | 61.82 | 62.02 | 27,126 | -0.18(-0.29%) |
Feb 11, 2013 | 62.00 | 62.51 | 61.45 | 62.20 | 15,825 | +0.29(+0.47%) |
Feb 08, 2013 | 61.26 | 62.43 | 61.26 | 61.91 | 25,309 | +0.59(+0.96%) |
Feb 07, 2013 | 61.80 | 61.95 | 61.24 | 61.32 | 58,657 | -0.50(-0.81%) |
Feb 06, 2013 | 61.45 | 61.91 | 61.17 | 61.82 | 42,076 | +0.45(+0.74%) |
Feb 04, 2013 | 61.74 | 61.80 | 60.64 | 61.36 | 61,555 | -0.55(-0.90%) |
Feb 01, 2013 | 61.74 | 62.16 | 61.74 | 61.92 | 32,994 | +0.33(+0.53%) |
Jan 31, 2013 | 60.96 | 61.77 | 60.93 | 61.59 | 83,494 | +0.71(+1.17%) |
Jan 30, 2013 | 60.88 | 61.19 | 60.73 | 60.88 | 64,017 | +0.07(+0.12%) |
Jan 29, 2013 | 60.67 | 61.09 | 57.07 | 60.81 | 37,555 | +0.14(+0.22%) |
Jan 28, 2013 | 60.32 | 60.80 | 60.11 | 60.67 | 53,931 | +0.32(+0.53%) |
Jan 25, 2013 | 60.20 | 60.46 | 59.91 | 60.35 | 79,780 | +0.31(+0.52%) |
Jan 24, 2013 | 59.52 | 60.12 | 59.32 | 60.04 | 69,830 | +0.45(+0.76%) |
Jan 23, 2013 | 59.64 | 59.71 | 59.48 | 59.59 | 47,442 | +0.01(+0.02%) |
Jan 22, 2013 | 59.57 | 60.04 | 58.85 | 59.58 | 73,197 | +0.38(+0.65%) |
Jan 18, 2013 | 59.42 | 59.50 | 59.16 | 59.20 | 30,418 | -0.19(-0.32%) |
Jan 17, 2013 | 59.09 | 59.61 | 59.07 | 59.39 | 30,777 | +0.46(+0.79%) |
Jan 16, 2013 | 59.32 | 59.41 | 58.78 | 58.92 | 157,052 | -0.41(-0.69%) |
Jan 15, 2013 | 59.16 | 59.46 | 59.14 | 59.33 | 88,249 | +0.06(+0.11%) |
Jan 14, 2013 | 59.33 | 59.56 | 59.14 | 59.27 | 45,564 | -0.10(-0.17%) |
Jan 11, 2013 | 59.33 | 59.47 | 58.97 | 59.37 | 40,754 | +0.14(+0.23%) |
Jan 10, 2013 | 59.34 | 59.59 | 59.10 | 59.23 | 68,360 | -0.04(-0.06%) |
Jan 09, 2013 | 58.76 | 59.29 | 58.76 | 59.27 | 55,264 | +0.45(+0.77%) |
Jan 08, 2013 | 57.70 | 59.11 | 57.70 | 58.81 | 105,084 | +0.98(+1.70%) |
Jan 07, 2013 | 57.23 | 57.86 | 57.10 | 57.83 | 132,426 | +0.56(+0.99%) |
Jan 04, 2013 | 57.64 | 57.64 | 57.09 | 57.27 | 154,733 | -0.16(-0.29%) |
Jan 03, 2013 | 57.81 | 57.85 | 56.93 | 57.43 | 179,183 | -0.46(-0.80%) |
Jan 02, 2013 | 57.91 | 58.07 | 57.47 | 57.90 | 150,808 | +0.68(+1.19%) |
Dec 31, 2012 | 56.37 | 57.28 | 56.01 | 57.21 | 184,150 | +0.67(+1.19%) |
Dec 28, 2012 | 56.29 | 56.89 | 56.13 | 56.54 | 103,385 | -0.35(-0.61%) |
Dec 27, 2012 | 56.59 | 57.20 | 56.59 | 56.89 | 114,940 | +0.01(+0.02%) |
Dec 26, 2012 | 57.78 | 57.86 | 56.60 | 56.88 | 87,706 | -0.90(-1.56%) |
Dec 24, 2012 | 57.85 | 58.23 | 57.36 | 57.78 | 71,097 | -0.28(-0.49%) |
Dec 21, 2012 | 57.76 | 58.34 | 57.23 | 58.06 | 142,233 | -0.39(-0.67%) |
Dec 20, 2012 | 58.51 | 58.67 | 58.15 | 58.45 | 108,323 | -0.05(-0.09%) |
Dec 19, 2012 | 58.44 | 58.81 | 58.37 | 58.51 | 112,414 | -0.02(-0.03%) |
Dec 18, 2012 | 58.32 | 58.86 | 58.16 | 58.52 | 167,007 | +0.04(+0.06%) |
Dec 17, 2012 | 58.91 | 58.91 | 56.48 | 58.49 | 83,423 | -0.22(-0.37%) |
Dec 14, 2012 | 59.27 | 59.71 | 58.52 | 58.71 | 59,712 | -0.65(-1.09%) |
Dec 13, 2012 | 59.07 | 59.38 | 58.60 | 59.35 | 57,930 | +0.43(+0.73%) |
Dec 12, 2012 | 59.46 | 59.46 | 58.87 | 58.92 | 53,197 | -0.22(-0.37%) |
Dec 11, 2012 | 58.39 | 59.22 | 58.04 | 59.14 | 123,022 | +0.78(+1.34%) |
Dec 10, 2012 | 58.22 | 58.82 | 58.07 | 58.36 | 108,360 | -0.29(-0.50%) |
Dec 07, 2012 | 58.44 | 58.94 | 58.02 | 58.65 | 98,355 | +0.27(+0.47%) |
Dec 06, 2012 | 57.41 | 58.44 | 57.41 | 58.37 | 81,165 | +0.67(+1.16%) |
Dec 05, 2012 | 56.09 | 57.76 | 55.97 | 57.70 | 129,916 | +1.63(+2.90%) |
Dec 04, 2012 | 57.78 | 58.47 | 55.75 | 56.08 | 241,554 | -1.89(-3.26%) |
Nov 30, 2012 | 57.61 | 58.08 | 57.19 | 57.97 | 126,640 | +0.48(+0.84%) |
Nov 29, 2012 | 57.55 | 58.38 | 57.02 | 57.48 | 121,717 | +0.05(+0.08%) |
Nov 28, 2012 | 56.98 | 57.68 | 56.46 | 57.44 | 68,742 | +0.23(+0.40%) |
Nov 27, 2012 | 57.15 | 57.50 | 56.87 | 57.21 | 103,189 | +0.00(+0.00%) |
Nov 26, 2012 | 57.42 | 57.94 | 56.99 | 57.21 | 165,823 | -0.55(-0.96%) |
Nov 23, 2012 | 57.48 | 57.96 | 56.89 | 57.77 | 21,785 | +0.33(+0.57%) |
Nov 21, 2012 | 57.11 | 57.48 | 56.09 | 57.44 | 55,232 | +0.35(+0.62%) |
Nov 20, 2012 | 57.18 | 57.60 | 56.44 | 57.08 | 50,565 | -0.03(-0.05%) |
Nov 19, 2012 | 56.90 | 57.31 | 56.81 | 57.11 | 70,109 | +0.47(+0.83%) |
Nov 16, 2012 | 55.90 | 56.98 | 55.88 | 56.64 | 67,232 | +0.71(+1.27%) |
Nov 15, 2012 | 56.23 | 56.39 | 55.11 | 55.93 | 62,513 | -0.26(-0.47%) |
Nov 14, 2012 | 57.02 | 57.11 | 55.18 | 56.19 | 95,525 | -0.57(-1.01%) |
Nov 13, 2012 | 57.38 | 57.50 | 56.50 | 56.77 | 60,042 | -0.73(-1.26%) |
Nov 12, 2012 | 57.65 | 57.78 | 56.93 | 57.49 | 53,414 | +0.01(+0.02%) |
Nov 09, 2012 | 57.30 | 58.00 | 57.17 | 57.48 | 45,844 | -0.04(-0.06%) |
Nov 08, 2012 | 57.68 | 58.11 | 57.46 | 57.52 | 48,736 | -0.20(-0.35%) |
Nov 07, 2012 | 57.77 | 57.97 | 57.39 | 57.72 | 65,238 | -0.25(-0.42%) |
Nov 06, 2012 | 57.95 | 58.56 | 57.73 | 57.97 | 78,416 | +0.29(+0.50%) |
Nov 05, 2012 | 57.58 | 58.05 | 57.29 | 57.68 | 56,418 | +0.18(+0.32%) |
Nov 02, 2012 | 58.49 | 58.70 | 57.42 | 57.49 | 91,198 | -0.98(-1.68%) |
Nov 01, 2012 | 57.11 | 58.66 | 57.10 | 58.47 | 60,114 | +1.28(+2.24%) |
Oct 31, 2012 | 56.89 | 57.46 | 56.51 | 57.19 | 68,412 | +0.35(+0.62%) |
Oct 26, 2012 | 57.08 | 56.84 | 56.84 | 56.84 | 81,376 | -0.09(-0.16%) |
Oct 25, 2012 | 57.11 | 57.17 | 55.83 | 56.93 | 76,569 | +0.14(+0.24%) |
Oct 24, 2012 | 57.68 | 57.94 | 56.19 | 56.79 | 88,435 | -0.86(-1.50%) |
Oct 23, 2012 | 56.87 | 57.86 | 56.87 | 57.66 | 72,877 | +0.30(+0.52%) |
Oct 19, 2012 | 57.71 | 58.20 | 57.20 | 57.36 | 108,451 | -0.76(-1.31%) |
Oct 18, 2012 | 58.27 | 58.77 | 58.10 | 58.12 | 77,198 | -0.30(-0.51%) |
Oct 17, 2012 | 58.57 | 58.68 | 57.79 | 58.42 | 56,015 | -0.09(-0.16%) |
Oct 16, 2012 | 58.14 | 58.55 | 58.11 | 58.51 | 68,506 | +0.37(+0.64%) |
Oct 15, 2012 | 57.98 | 58.29 | 57.81 | 58.14 | 64,388 | +0.37(+0.64%) |
Oct 12, 2012 | 57.48 | 57.95 | 57.48 | 57.77 | 43,795 | +0.32(+0.55%) |
Oct 11, 2012 | 57.67 | 58.17 | 57.36 | 57.45 | 58,506 | -0.03(-0.05%) |
Oct 10, 2012 | 57.26 | 57.87 | 57.26 | 57.48 | 123,756 | +0.14(+0.24%) |
Oct 09, 2012 | 57.87 | 58.12 | 56.99 | 57.34 | 81,413 | -0.54(-0.94%) |
Oct 08, 2012 | 57.53 | 58.07 | 57.53 | 57.88 | 49,391 | -0.03(-0.05%) |
Oct 05, 2012 | 58.12 | 58.17 | 57.70 | 57.91 | 56,528 | -0.08(-0.14%) |
Oct 04, 2012 | 57.76 | 58.02 | 57.42 | 57.99 | 61,224 | +0.40(+0.69%) |
Oct 03, 2012 | 57.53 | 57.67 | 57.27 | 57.59 | 73,857 | +0.21(+0.36%) |
Oct 02, 2012 | 57.95 | 57.95 | 57.21 | 57.38 | 117,387 | -0.37(-0.64%) |
Oct 01, 2012 | 57.24 | 57.92 | 56.70 | 57.75 | 125,799 | +0.96(+1.69%) |
Sep 28, 2012 | 56.44 | 57.12 | 56.21 | 56.80 | 78,842 | +0.01(+0.02%) |
Sep 27, 2012 | 56.77 | 57.19 | 56.47 | 56.79 | 108,056 | +0.22(+0.38%) |
Sep 26, 2012 | 56.40 | 56.69 | 56.21 | 56.57 | 80,097 | +0.14(+0.24%) |
Sep 25, 2012 | 56.78 | 56.89 | 56.37 | 56.43 | 124,872 | -0.34(-0.59%) |
Sep 24, 2012 | 56.02 | 56.88 | 56.02 | 56.77 | 55,118 | +0.16(+0.29%) |
Sep 21, 2012 | 56.49 | 57.00 | 56.39 | 56.60 | 90,619 | +0.24(+0.43%) |
Sep 20, 2012 | 55.61 | 57.09 | 55.40 | 56.36 | 68,801 | +0.29(+0.52%) |
Sep 19, 2012 | 56.01 | 56.70 | 55.80 | 56.07 | 90,488 | -0.03(-0.05%) |
Sep 18, 2012 | 56.06 | 56.21 | 55.91 | 56.10 | 65,233 | +0.13(+0.23%) |
Sep 17, 2012 | 55.81 | 56.05 | 55.24 | 55.97 | 62,069 | +0.09(+0.16%) |
Sep 14, 2012 | 55.53 | 56.02 | 54.97 | 55.88 | 63,237 | +0.30(+0.54%) |
Sep 13, 2012 | 55.13 | 55.58 | 55.13 | 55.58 | 80,803 | +0.32(+0.57%) |
Sep 12, 2012 | 55.11 | 55.51 | 54.95 | 55.26 | 55,452 | +0.12(+0.21%) |
Sep 11, 2012 | 54.91 | 55.31 | 54.64 | 55.14 | 43,279 | +0.06(+0.12%) |
Sep 10, 2012 | 54.95 | 55.19 | 54.71 | 55.08 | 47,352 | +0.05(+0.08%) |
Sep 07, 2012 | 55.04 | 55.48 | 54.85 | 55.04 | 55,221 | -0.08(-0.15%) |
Sep 06, 2012 | 54.40 | 55.30 | 54.19 | 55.12 | 217,762 | +0.79(+1.45%) |
Sep 05, 2012 | 54.27 | 54.40 | 53.70 | 54.33 | 82,996 | -0.02(-0.03%) |
Sep 04, 2012 | 53.86 | 54.40 | 53.50 | 54.35 | 79,889 | +0.48(+0.89%) |
Aug 31, 2012 | 53.95 | 54.33 | 53.78 | 53.87 | 91,183 | +0.12(+0.22%) |
Aug 30, 2012 | 53.63 | 54.08 | 53.49 | 53.75 | 84,651 | -0.01(-0.02%) |
Aug 29, 2012 | 53.59 | 54.03 | 53.11 | 53.76 | 76,853 | +0.53(+0.99%) |
Aug 27, 2012 | 53.27 | 53.28 | 52.91 | 53.23 | 62,430 | +0.10(+0.19%) |
Aug 24, 2012 | 52.62 | 53.35 | 52.59 | 53.13 | 129,793 | +0.22(+0.41%) |
Aug 23, 2012 | 52.85 | 53.33 | 52.59 | 52.91 | 81,076 | +0.05(+0.10%) |
Aug 22, 2012 | 52.46 | 53.02 | 51.60 | 52.86 | 115,043 | +0.39(+0.74%) |
Aug 21, 2012 | 52.46 | 52.85 | 52.12 | 52.47 | 96,987 | +0.22(+0.42%) |
Aug 20, 2012 | 52.59 | 52.80 | 51.75 | 52.25 | 85,212 | -0.34(-0.64%) |
Aug 17, 2012 | 52.31 | 52.62 | 52.25 | 52.59 | 71,414 | +0.09(+0.17%) |
Aug 16, 2012 | 52.41 | 52.65 | 52.33 | 52.50 | 66,591 | -0.12(-0.22%) |
Aug 15, 2012 | 52.45 | 52.71 | 52.26 | 52.62 | 61,210 | +0.05(+0.09%) |
Aug 14, 2012 | 52.91 | 53.28 | 52.21 | 52.57 | 84,527 | -0.34(-0.63%) |
Aug 13, 2012 | 52.80 | 53.05 | 52.28 | 52.91 | 77,346 | +0.21(+0.40%) |
Aug 10, 2012 | 52.71 | 53.39 | 52.56 | 52.70 | 75,274 | -0.27(-0.51%) |
Aug 09, 2012 | 52.75 | 53.30 | 52.75 | 52.97 | 75,742 | +0.09(+0.17%) |
Aug 08, 2012 | 52.30 | 53.02 | 52.17 | 52.88 | 115,479 | +0.53(+1.00%) |
Aug 07, 2012 | 52.22 | 53.01 | 52.04 | 52.35 | 126,598 | +0.23(+0.43%) |
Aug 06, 2012 | 52.32 | 52.63 | 51.93 | 52.13 | 104,049 | -0.20(-0.38%) |
Aug 03, 2012 | 52.25 | 52.76 | 51.19 | 52.33 | 178,713 | +0.63(+1.23%) |
Aug 02, 2012 | 51.76 | 52.73 | 51.10 | 51.69 | 123,394 | -0.43(-0.82%) |