Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 75.35 | 76.95 | 75.27 | 76.32 | 3,515,356 | +0.93(+1.23%) |
Jul 30, 2013 | 76.08 | 76.70 | 74.96 | 75.39 | 2,517,259 | -0.37(-0.49%) |
Jul 29, 2013 | 74.79 | 75.89 | 74.78 | 75.76 | 1,942,441 | +0.69(+0.92%) |
Jul 26, 2013 | 74.64 | 75.07 | 74.38 | 75.07 | 1,942,197 | +0.12(+0.17%) |
Jul 25, 2013 | 74.87 | 75.08 | 74.38 | 74.95 | 1,675,414 | +0.09(+0.12%) |
Jul 24, 2013 | 75.32 | 77.09 | 74.09 | 74.86 | 3,730,633 | +1.28(+1.73%) |
Jul 23, 2013 | 73.79 | 74.03 | 73.15 | 73.58 | 2,072,601 | +0.27(+0.36%) |
Jul 22, 2013 | 73.46 | 73.46 | 73.19 | 73.32 | 1,130,112 | +0.07(+0.09%) |
Jul 19, 2013 | 72.78 | 73.29 | 72.78 | 73.25 | 1,689,750 | +0.20(+0.27%) |
Jul 18, 2013 | 71.91 | 73.24 | 71.91 | 73.05 | 1,844,101 | +0.46(+0.63%) |
Jul 17, 2013 | 72.45 | 72.85 | 72.34 | 72.59 | 1,249,979 | +0.30(+0.41%) |
Jul 16, 2013 | 73.34 | 73.42 | 72.26 | 72.30 | 1,560,566 | -0.87(-1.19%) |
Jul 15, 2013 | 73.16 | 73.47 | 72.96 | 73.17 | 1,268,218 | +0.20(+0.27%) |
Jul 12, 2013 | 72.81 | 73.05 | 72.23 | 72.97 | 2,100,905 | +0.22(+0.31%) |
Jul 11, 2013 | 72.71 | 72.86 | 72.43 | 72.74 | 1,612,138 | +0.70(+0.98%) |
Jul 10, 2013 | 70.90 | 72.28 | 70.88 | 72.04 | 2,063,612 | +1.14(+1.60%) |
Jul 09, 2013 | 70.89 | 71.29 | 70.80 | 70.90 | 1,274,100 | +0.36(+0.52%) |
Jul 08, 2013 | 70.00 | 70.63 | 69.69 | 70.54 | 1,828,878 | +0.94(+1.36%) |
Jul 05, 2013 | 68.95 | 69.61 | 68.83 | 69.59 | 801,637 | +0.85(+1.23%) |
Jul 03, 2013 | 67.97 | 68.97 | 67.76 | 68.75 | 858,724 | +0.63(+0.92%) |
Jul 02, 2013 | 68.87 | 69.00 | 67.81 | 68.12 | 1,409,762 | -0.98(-1.42%) |
Jul 01, 2013 | 68.62 | 69.63 | 68.40 | 69.10 | 1,096,480 | +0.46(+0.66%) |
Jun 28, 2013 | 68.81 | 69.28 | 68.44 | 68.64 | 1,369,703 | -0.34(-0.49%) |
Jun 27, 2013 | 68.35 | 69.18 | 68.28 | 68.98 | 1,149,240 | +1.14(+1.67%) |
Jun 26, 2013 | 67.56 | 68.08 | 67.43 | 67.84 | 1,832,836 | +0.94(+1.40%) |
Jun 25, 2013 | 67.70 | 67.75 | 66.85 | 66.91 | 1,886,644 | -0.30(-0.44%) |
Jun 24, 2013 | 67.50 | 67.81 | 66.88 | 67.21 | 1,795,389 | -0.65(-0.95%) |
Jun 21, 2013 | 68.44 | 68.62 | 67.84 | 67.85 | 3,365,471 | -0.10(-0.15%) |
Jun 20, 2013 | 68.23 | 68.94 | 67.94 | 67.95 | 1,755,832 | -0.84(-1.22%) |
Jun 19, 2013 | 69.52 | 69.90 | 68.78 | 68.79 | 1,412,745 | -0.79(-1.13%) |
Jun 18, 2013 | 69.46 | 69.92 | 69.03 | 69.58 | 1,482,457 | +0.22(+0.31%) |
Jun 17, 2013 | 69.04 | 69.88 | 69.02 | 69.36 | 1,207,066 | +0.65(+0.95%) |
Jun 14, 2013 | 68.58 | 69.37 | 68.47 | 68.71 | 1,213,422 | +0.02(+0.02%) |
Jun 13, 2013 | 68.53 | 69.75 | 68.39 | 68.69 | 2,164,322 | +0.21(+0.30%) |
Jun 12, 2013 | 69.23 | 69.28 | 68.39 | 68.48 | 1,169,114 | -0.30(-0.43%) |
Jun 11, 2013 | 68.87 | 69.41 | 68.68 | 68.78 | 1,616,428 | -0.65(-0.93%) |
Jun 10, 2013 | 69.78 | 69.88 | 69.20 | 69.43 | 1,809,561 | -0.11(-0.15%) |
Jun 07, 2013 | 68.43 | 69.63 | 68.43 | 69.54 | 1,709,889 | +1.35(+1.98%) |
Jun 06, 2013 | 67.55 | 68.32 | 67.08 | 68.18 | 2,173,879 | +0.66(+0.98%) |
Jun 05, 2013 | 68.08 | 68.86 | 67.44 | 67.52 | 1,446,045 | -0.80(-1.18%) |
Jun 04, 2013 | 68.69 | 69.03 | 68.10 | 68.33 | 1,569,078 | -0.51(-0.75%) |
Jun 03, 2013 | 68.37 | 68.91 | 67.80 | 68.84 | 1,772,482 | +0.54(+0.79%) |
May 31, 2013 | 68.95 | 69.68 | 68.30 | 68.30 | 2,152,415 | -0.91(-1.32%) |
May 30, 2013 | 68.55 | 69.63 | 68.55 | 69.21 | 2,145,624 | +1.34(+1.98%) |
May 29, 2013 | 67.60 | 68.29 | 67.17 | 67.87 | 1,771,800 | -0.19(-0.28%) |
May 28, 2013 | 67.69 | 68.38 | 67.69 | 68.06 | 1,511,599 | +0.70(+1.03%) |
May 24, 2013 | 66.57 | 67.59 | 66.42 | 67.36 | 1,317,905 | +0.51(+0.77%) |
May 23, 2013 | 66.14 | 67.15 | 65.98 | 66.85 | 1,502,837 | +0.32(+0.49%) |
May 22, 2013 | 67.05 | 67.28 | 66.45 | 66.53 | 4,110,054 | -0.49(-0.74%) |
May 21, 2013 | 67.12 | 67.83 | 66.78 | 67.02 | 4,544,808 | -0.12(-0.18%) |
May 20, 2013 | 67.64 | 67.97 | 67.04 | 67.14 | 4,347,568 | -0.48(-0.71%) |
May 17, 2013 | 66.02 | 68.52 | 66.02 | 67.62 | 7,124,611 | +2.61(+4.01%) |
May 16, 2013 | 65.32 | 65.49 | 64.84 | 65.01 | 1,691,186 | -0.34(-0.52%) |
May 15, 2013 | 64.61 | 65.39 | 64.23 | 65.35 | 1,188,371 | +1.54(+2.41%) |
May 13, 2013 | 63.94 | 64.26 | 63.64 | 63.81 | 994,561 | -0.30(-0.47%) |
May 10, 2013 | 63.92 | 64.23 | 63.57 | 64.12 | 1,036,630 | +0.22(+0.35%) |
May 09, 2013 | 63.97 | 64.30 | 63.76 | 63.89 | 1,502,657 | -0.12(-0.18%) |
May 08, 2013 | 63.56 | 64.03 | 63.42 | 64.01 | 1,249,504 | +0.49(+0.76%) |
May 07, 2013 | 63.38 | 63.61 | 63.28 | 63.52 | 2,008,053 | +0.12(+0.19%) |
May 06, 2013 | 63.37 | 64.00 | 63.29 | 63.40 | 2,030,625 | +0.18(+0.29%) |
May 03, 2013 | 63.10 | 63.35 | 62.78 | 63.22 | 1,733,679 | +0.44(+0.69%) |
May 02, 2013 | 62.24 | 62.98 | 62.08 | 62.78 | 1,883,678 | +0.54(+0.87%) |
May 01, 2013 | 62.08 | 62.92 | 61.97 | 62.24 | 2,252,602 | -0.07(-0.12%) |
Apr 30, 2013 | 61.58 | 62.35 | 61.58 | 62.31 | 2,141,822 | +0.64(+1.04%) |
Apr 29, 2013 | 61.28 | 61.69 | 60.92 | 61.67 | 1,432,345 | +0.59(+0.97%) |
Apr 26, 2013 | 61.34 | 61.52 | 61.04 | 61.08 | 1,560,564 | -0.21(-0.34%) |
Apr 25, 2013 | 60.73 | 61.68 | 59.94 | 61.29 | 2,617,934 | +0.59(+0.98%) |
Apr 24, 2013 | 59.10 | 60.77 | 58.48 | 60.69 | 3,379,692 | +1.88(+3.19%) |
Apr 23, 2013 | 58.55 | 59.07 | 58.13 | 58.82 | 1,319,612 | +0.58(+1.00%) |
Apr 22, 2013 | 58.40 | 58.52 | 57.84 | 58.23 | 1,255,251 | -0.16(-0.28%) |
Apr 19, 2013 | 57.54 | 58.45 | 57.53 | 58.40 | 2,651,178 | +0.91(+1.59%) |
Apr 18, 2013 | 57.69 | 57.76 | 56.96 | 57.48 | 1,895,826 | -0.21(-0.36%) |
Apr 17, 2013 | 58.36 | 58.52 | 57.21 | 57.69 | 2,950,801 | -0.96(-1.64%) |
Apr 16, 2013 | 58.68 | 58.91 | 58.20 | 58.65 | 1,479,990 | +0.38(+0.65%) |
Apr 15, 2013 | 59.11 | 59.12 | 58.03 | 58.27 | 2,017,429 | -1.05(-1.78%) |
Apr 12, 2013 | 59.26 | 59.38 | 58.82 | 59.33 | 1,262,457 | -0.28(-0.47%) |
Apr 11, 2013 | 59.27 | 59.79 | 59.15 | 59.61 | 1,994,663 | +0.56(+0.95%) |
Apr 10, 2013 | 59.03 | 59.46 | 58.95 | 59.05 | 2,451,179 | +0.17(+0.29%) |
Apr 09, 2013 | 59.12 | 59.15 | 58.64 | 58.87 | 1,707,149 | -0.13(-0.22%) |
Apr 08, 2013 | 59.03 | 59.14 | 58.56 | 59.01 | 1,925,111 | +0.13(+0.22%) |
Apr 05, 2013 | 57.95 | 59.04 | 57.86 | 58.87 | 4,112,290 | +0.40(+0.69%) |
Apr 04, 2013 | 57.83 | 58.55 | 57.70 | 58.47 | 3,072,899 | +0.73(+1.27%) |
Apr 03, 2013 | 57.19 | 58.04 | 57.11 | 57.74 | 2,900,247 | +0.64(+1.12%) |
Apr 02, 2013 | 57.75 | 57.76 | 56.88 | 57.10 | 1,564,285 | -0.41(-0.72%) |
Apr 01, 2013 | 57.67 | 58.03 | 57.25 | 57.51 | 2,511,122 | -0.21(-0.36%) |
Mar 28, 2013 | 57.48 | 57.76 | 57.15 | 57.71 | 2,061,302 | +0.21(+0.36%) |
Mar 27, 2013 | 56.72 | 57.59 | 56.39 | 57.51 | 2,478,090 | +0.50(+0.88%) |
Mar 26, 2013 | 56.18 | 57.06 | 56.18 | 57.01 | 2,242,287 | +1.14(+2.03%) |
Mar 25, 2013 | 56.18 | 56.38 | 55.76 | 55.87 | 1,606,326 | -0.12(-0.21%) |
Mar 22, 2013 | 56.06 | 56.31 | 55.82 | 55.99 | 1,003,548 | +0.04(+0.07%) |
Mar 21, 2013 | 56.17 | 56.56 | 55.72 | 55.95 | 1,210,237 | -0.53(-0.93%) |
Mar 20, 2013 | 56.56 | 56.76 | 56.37 | 56.47 | 1,439,719 | +0.16(+0.29%) |
Mar 19, 2013 | 56.48 | 56.54 | 55.90 | 56.31 | 1,518,504 | +0.01(+0.01%) |
Mar 18, 2013 | 56.13 | 56.74 | 56.07 | 56.30 | 2,073,849 | -0.30(-0.54%) |
Mar 15, 2013 | 55.39 | 56.63 | 55.31 | 56.60 | 5,332,587 | +1.04(+1.87%) |
Mar 14, 2013 | 55.41 | 55.73 | 55.20 | 55.57 | 1,893,506 | +0.30(+0.54%) |
Mar 13, 2013 | 54.54 | 55.46 | 54.45 | 55.27 | 2,357,574 | +0.78(+1.43%) |
Mar 12, 2013 | 54.43 | 54.64 | 54.26 | 54.49 | 1,301,506 | +0.09(+0.17%) |
Mar 11, 2013 | 54.26 | 54.51 | 54.22 | 54.40 | 2,433,259 | +0.13(+0.24%) |
Mar 08, 2013 | 53.89 | 54.32 | 53.89 | 54.27 | 2,144,136 | +0.57(+1.06%) |
Mar 07, 2013 | 53.58 | 54.05 | 53.49 | 53.70 | 2,210,465 | +0.26(+0.48%) |
Mar 06, 2013 | 53.44 | 53.74 | 53.18 | 53.44 | 2,592,949 | +0.04(+0.08%) |
Mar 05, 2013 | 53.24 | 53.67 | 53.07 | 53.40 | 2,388,396 | +0.44(+0.82%) |
Mar 04, 2013 | 53.72 | 53.81 | 52.82 | 52.97 | 2,429,550 | -0.94(-1.74%) |
Mar 01, 2013 | 53.80 | 54.20 | 53.21 | 53.91 | 2,638,824 | -0.13(-0.24%) |
Feb 28, 2013 | 54.25 | 54.40 | 54.04 | 54.04 | 2,530,336 | +0.21(+0.40%) |
Feb 27, 2013 | 52.97 | 54.10 | 52.88 | 53.82 | 2,100,263 | +0.74(+1.40%) |
Feb 26, 2013 | 53.08 | 53.19 | 52.58 | 53.08 | 1,625,320 | +0.25(+0.48%) |
Feb 25, 2013 | 54.02 | 54.39 | 52.83 | 52.83 | 1,883,744 | -1.00(-1.85%) |
Feb 22, 2013 | 53.41 | 54.11 | 53.39 | 53.82 | 1,843,543 | +0.49(+0.92%) |
Feb 21, 2013 | 53.81 | 53.81 | 53.14 | 53.33 | 1,762,515 | -0.55(-1.01%) |
Feb 20, 2013 | 53.96 | 54.62 | 53.86 | 53.88 | 2,090,377 | -0.13(-0.24%) |
Feb 19, 2013 | 53.64 | 54.08 | 53.56 | 54.01 | 2,391,830 | +0.47(+0.87%) |
Feb 15, 2013 | 53.44 | 53.64 | 53.36 | 53.55 | 2,010,064 | -0.14(-0.26%) |
Feb 14, 2013 | 53.37 | 54.04 | 53.25 | 53.68 | 2,255,276 | +0.03(+0.06%) |
Feb 13, 2013 | 54.22 | 54.46 | 53.47 | 53.65 | 1,790,697 | -0.47(-0.87%) |
Feb 12, 2013 | 54.12 | 54.30 | 53.77 | 54.12 | 1,217,795 | +0.18(+0.33%) |
Feb 11, 2013 | 53.81 | 54.05 | 53.67 | 53.95 | 1,773,161 | +0.02(+0.05%) |
Feb 08, 2013 | 53.54 | 53.96 | 53.54 | 53.92 | 1,939,990 | +0.33(+0.61%) |
Feb 07, 2013 | 53.25 | 53.73 | 53.13 | 53.59 | 3,225,147 | +0.40(+0.75%) |
Feb 06, 2013 | 52.84 | 53.28 | 52.75 | 53.19 | 3,294,739 | +0.67(+1.27%) |
Feb 04, 2013 | 52.77 | 53.20 | 52.50 | 52.53 | 2,231,779 | -0.61(-1.15%) |
Feb 01, 2013 | 53.26 | 53.46 | 52.87 | 53.14 | 3,342,648 | +0.07(+0.14%) |
Jan 31, 2013 | 53.85 | 53.96 | 52.99 | 53.06 | 3,767,263 | -1.06(-1.96%) |
Jan 30, 2013 | 54.28 | 54.87 | 53.95 | 54.12 | 3,578,809 | -0.35(-0.64%) |
Jan 29, 2013 | 54.40 | 54.89 | 54.08 | 54.48 | 3,503,739 | +0.16(+0.30%) |
Jan 28, 2013 | 55.39 | 55.39 | 54.06 | 54.31 | 3,026,411 | -0.95(-1.73%) |
Jan 25, 2013 | 55.76 | 55.76 | 55.15 | 55.27 | 2,127,735 | -0.40(-0.72%) |
Jan 24, 2013 | 56.12 | 56.21 | 55.55 | 55.67 | 2,282,726 | -0.39(-0.70%) |
Jan 23, 2013 | 55.01 | 56.19 | 54.66 | 56.06 | 2,718,758 | +0.29(+0.53%) |
Jan 22, 2013 | 55.04 | 55.96 | 54.95 | 55.76 | 2,506,077 | +0.70(+1.27%) |
Jan 18, 2013 | 54.98 | 55.16 | 54.48 | 55.06 | 2,289,913 | +0.29(+0.52%) |
Jan 17, 2013 | 54.62 | 55.09 | 54.47 | 54.78 | 2,639,463 | +0.24(+0.43%) |
Jan 16, 2013 | 54.72 | 54.79 | 54.34 | 54.54 | 2,143,309 | -0.51(-0.93%) |
Jan 15, 2013 | 54.52 | 55.19 | 54.51 | 55.06 | 2,152,832 | +0.21(+0.39%) |
Jan 14, 2013 | 54.75 | 55.17 | 54.50 | 54.84 | 1,533,332 | +0.12(+0.22%) |
Jan 11, 2013 | 55.01 | 55.15 | 54.54 | 54.72 | 2,589,069 | -0.27(-0.49%) |
Jan 10, 2013 | 54.98 | 55.19 | 54.78 | 54.99 | 2,258,561 | +0.29(+0.54%) |
Jan 09, 2013 | 55.00 | 55.32 | 54.67 | 54.70 | 2,325,382 | -0.24(-0.45%) |
Jan 08, 2013 | 55.50 | 56.00 | 54.66 | 54.94 | 2,131,841 | -1.09(-1.94%) |
Jan 07, 2013 | 56.37 | 56.79 | 55.51 | 56.03 | 1,896,029 | -0.07(-0.13%) |
Jan 04, 2013 | 55.67 | 56.12 | 55.30 | 56.10 | 1,584,559 | +0.67(+1.21%) |
Jan 03, 2013 | 55.75 | 56.06 | 55.35 | 55.43 | 2,274,053 | -0.19(-0.34%) |
Jan 02, 2013 | 55.41 | 55.63 | 55.10 | 55.62 | 2,640,048 | +0.48(+0.87%) |
Dec 31, 2012 | 54.26 | 55.24 | 53.74 | 55.14 | 2,060,790 | +0.67(+1.23%) |
Dec 28, 2012 | 54.82 | 55.23 | 54.41 | 54.47 | 1,616,216 | -0.80(-1.45%) |
Dec 27, 2012 | 55.55 | 55.73 | 54.70 | 55.27 | 1,575,745 | -0.23(-0.41%) |
Dec 26, 2012 | 56.05 | 56.28 | 55.42 | 55.50 | 1,421,124 | -0.55(-0.98%) |
Dec 24, 2012 | 55.80 | 56.24 | 55.60 | 56.04 | 1,211,403 | +0.05(+0.09%) |
Dec 21, 2012 | 55.54 | 56.22 | 55.54 | 55.99 | 3,156,586 | -0.30(-0.54%) |
Dec 20, 2012 | 55.89 | 56.38 | 55.84 | 56.30 | 1,661,483 | +0.24(+0.44%) |
Dec 19, 2012 | 55.83 | 56.43 | 55.51 | 56.05 | 1,417,977 | +0.16(+0.28%) |
Dec 18, 2012 | 54.77 | 55.92 | 54.77 | 55.90 | 1,966,872 | +1.13(+2.06%) |
Dec 17, 2012 | 54.70 | 55.16 | 54.45 | 54.77 | 2,295,894 | +0.27(+0.49%) |
Dec 14, 2012 | 54.81 | 54.96 | 54.17 | 54.50 | 1,894,214 | -0.47(-0.85%) |
Dec 13, 2012 | 55.65 | 55.77 | 54.92 | 54.97 | 1,786,860 | -0.64(-1.14%) |
Dec 12, 2012 | 55.63 | 56.26 | 55.46 | 55.60 | 1,499,925 | +0.16(+0.29%) |
Dec 11, 2012 | 55.73 | 56.22 | 55.39 | 55.44 | 1,949,985 | -0.07(-0.13%) |
Dec 10, 2012 | 54.91 | 55.68 | 54.70 | 55.51 | 1,453,032 | +0.42(+0.76%) |
Dec 07, 2012 | 54.96 | 55.23 | 54.56 | 55.10 | 1,303,554 | +0.21(+0.39%) |
Dec 06, 2012 | 54.41 | 54.88 | 54.08 | 54.88 | 2,422,151 | +0.42(+0.76%) |
Dec 05, 2012 | 54.32 | 54.79 | 53.71 | 54.47 | 2,179,593 | +0.09(+0.17%) |
Dec 04, 2012 | 53.67 | 54.48 | 53.44 | 54.38 | 2,319,628 | -0.04(-0.07%) |
Nov 30, 2012 | 54.90 | 54.90 | 54.20 | 54.42 | 2,309,345 | +0.04(+0.08%) |
Nov 29, 2012 | 54.04 | 54.51 | 53.86 | 54.38 | 1,632,395 | +0.48(+0.89%) |
Nov 28, 2012 | 53.17 | 53.95 | 52.88 | 53.90 | 1,615,228 | +0.60(+1.12%) |
Nov 27, 2012 | 53.06 | 53.79 | 52.91 | 53.30 | 1,924,002 | +0.28(+0.52%) |
Nov 26, 2012 | 53.06 | 53.32 | 52.80 | 53.02 | 2,157,108 | -0.30(-0.57%) |
Nov 23, 2012 | 53.12 | 53.37 | 52.96 | 53.33 | 939,332 | +0.35(+0.66%) |
Nov 21, 2012 | 53.02 | 53.05 | 52.61 | 52.97 | 1,851,310 | +0.33(+0.62%) |
Nov 20, 2012 | 52.29 | 52.71 | 52.03 | 52.65 | 1,863,714 | +0.29(+0.56%) |
Nov 19, 2012 | 51.95 | 52.37 | 51.79 | 52.36 | 1,792,443 | +0.93(+1.81%) |
Nov 16, 2012 | 51.39 | 51.68 | 50.80 | 51.43 | 3,198,723 | +0.28(+0.54%) |
Nov 15, 2012 | 51.35 | 51.54 | 51.03 | 51.15 | 2,644,945 | -0.29(-0.57%) |
Nov 14, 2012 | 52.82 | 53.14 | 51.30 | 51.44 | 2,025,900 | -1.44(-2.72%) |
Nov 13, 2012 | 52.70 | 53.34 | 52.57 | 52.88 | 2,062,616 | -0.02(-0.05%) |
Nov 12, 2012 | 53.07 | 53.36 | 52.29 | 52.91 | 2,084,315 | -0.16(-0.30%) |
Nov 09, 2012 | 52.82 | 53.54 | 52.30 | 53.07 | 2,525,698 | +0.15(+0.28%) |
Nov 08, 2012 | 53.79 | 54.06 | 52.92 | 52.92 | 3,102,760 | -1.04(-1.92%) |
Nov 07, 2012 | 55.79 | 55.79 | 53.03 | 53.96 | 4,477,267 | -2.57(-4.55%) |
Nov 06, 2012 | 55.99 | 57.31 | 55.79 | 56.53 | 3,272,656 | +0.74(+1.33%) |
Nov 05, 2012 | 55.48 | 55.94 | 55.09 | 55.79 | 1,537,103 | -0.02(-0.03%) |
Nov 02, 2012 | 56.08 | 56.39 | 55.75 | 55.80 | 1,808,841 | +0.05(+0.09%) |
Nov 01, 2012 | 55.68 | 56.35 | 55.29 | 55.75 | 2,113,936 | +0.19(+0.33%) |
Oct 31, 2012 | 55.27 | 56.48 | 54.91 | 55.57 | 2,418,056 | +0.54(+0.99%) |
Oct 26, 2012 | 55.86 | 55.03 | 55.03 | 55.03 | 3,029,132 | -0.83(-1.48%) |
Oct 25, 2012 | 56.63 | 56.84 | 55.35 | 55.85 | 1,790,905 | -0.23(-0.42%) |
Oct 24, 2012 | 56.84 | 57.43 | 55.72 | 56.09 | 2,237,951 | -0.27(-0.47%) |
Oct 23, 2012 | 56.39 | 56.62 | 55.77 | 56.35 | 1,469,694 | -0.49(-0.87%) |
Oct 19, 2012 | 57.15 | 57.22 | 56.56 | 56.85 | 1,588,970 | -0.70(-1.21%) |
Oct 18, 2012 | 57.02 | 57.64 | 56.89 | 57.54 | 1,017,076 | +0.43(+0.75%) |
Oct 17, 2012 | 57.02 | 57.27 | 56.71 | 57.11 | 1,270,662 | +0.19(+0.34%) |
Oct 16, 2012 | 56.33 | 57.10 | 56.31 | 56.92 | 1,361,073 | +0.73(+1.30%) |
Oct 15, 2012 | 55.67 | 56.26 | 55.67 | 56.19 | 1,092,580 | +0.52(+0.93%) |
Oct 12, 2012 | 55.59 | 56.13 | 55.41 | 55.67 | 1,143,160 | +0.15(+0.26%) |
Oct 11, 2012 | 55.56 | 56.01 | 55.47 | 55.53 | 952,677 | +0.35(+0.63%) |
Oct 10, 2012 | 55.83 | 55.83 | 55.06 | 55.18 | 1,703,574 | -0.64(-1.14%) |
Oct 09, 2012 | 55.91 | 56.27 | 55.57 | 55.82 | 1,568,172 | -0.07(-0.13%) |
Oct 08, 2012 | 56.01 | 56.27 | 55.79 | 55.89 | 1,666,607 | -0.26(-0.46%) |
Oct 05, 2012 | 56.01 | 56.47 | 55.81 | 56.15 | 2,005,777 | +0.50(+0.90%) |
Oct 04, 2012 | 55.25 | 55.76 | 55.16 | 55.65 | 3,033,523 | +0.57(+1.04%) |
Oct 03, 2012 | 54.97 | 55.21 | 54.70 | 55.08 | 1,970,476 | +0.18(+0.32%) |
Oct 02, 2012 | 54.85 | 54.94 | 54.25 | 54.90 | 1,851,541 | +0.23(+0.41%) |
Oct 01, 2012 | 53.88 | 54.98 | 53.72 | 54.67 | 2,456,779 | +0.93(+1.73%) |
Sep 28, 2012 | 53.55 | 53.92 | 53.05 | 53.74 | 1,369,488 | -0.03(-0.06%) |
Sep 27, 2012 | 53.85 | 53.96 | 53.37 | 53.77 | 1,165,430 | +0.23(+0.42%) |
Sep 26, 2012 | 53.26 | 53.79 | 53.25 | 53.55 | 1,781,626 | +0.32(+0.61%) |
Sep 25, 2012 | 53.99 | 54.03 | 53.12 | 53.22 | 1,905,884 | -0.62(-1.16%) |
Sep 24, 2012 | 53.80 | 54.05 | 53.19 | 53.85 | 1,709,356 | -0.27(-0.49%) |
Sep 21, 2012 | 54.12 | 54.41 | 54.04 | 54.11 | 2,688,442 | -0.04(-0.07%) |
Sep 20, 2012 | 53.93 | 54.20 | 53.61 | 54.15 | 1,798,683 | +0.03(+0.06%) |
Sep 19, 2012 | 54.11 | 54.25 | 53.51 | 54.12 | 2,381,050 | +0.01(+0.01%) |
Sep 18, 2012 | 53.71 | 54.11 | 53.44 | 54.11 | 1,996,288 | +0.33(+0.62%) |
Sep 17, 2012 | 53.51 | 53.96 | 53.40 | 53.78 | 2,295,359 | +0.12(+0.23%) |
Sep 14, 2012 | 54.13 | 54.39 | 53.31 | 53.66 | 2,945,498 | -0.55(-1.01%) |
Sep 13, 2012 | 54.02 | 54.44 | 52.95 | 54.21 | 3,776,686 | -0.74(-1.35%) |
Sep 12, 2012 | 54.82 | 55.23 | 54.66 | 54.95 | 1,631,281 | +0.41(+0.76%) |
Sep 11, 2012 | 54.33 | 54.63 | 54.15 | 54.54 | 1,359,107 | +0.30(+0.55%) |
Sep 10, 2012 | 54.53 | 54.53 | 54.10 | 54.24 | 1,911,391 | -0.26(-0.48%) |
Sep 07, 2012 | 54.77 | 54.82 | 54.31 | 54.50 | 1,601,257 | -0.26(-0.47%) |
Sep 06, 2012 | 54.26 | 55.11 | 54.19 | 54.76 | 1,976,911 | +0.95(+1.76%) |
Sep 05, 2012 | 53.97 | 54.23 | 53.54 | 53.81 | 2,040,657 | -0.19(-0.34%) |
Sep 04, 2012 | 54.11 | 54.26 | 53.42 | 54.00 | 1,433,533 | -0.11(-0.21%) |
Aug 31, 2012 | 54.16 | 54.57 | 53.82 | 54.11 | 1,311,192 | +0.27(+0.50%) |
Aug 30, 2012 | 54.16 | 54.33 | 53.82 | 53.85 | 1,536,025 | -0.56(-1.03%) |
Aug 29, 2012 | 54.34 | 54.60 | 54.20 | 54.40 | 1,750,637 | +0.11(+0.21%) |
Aug 27, 2012 | 54.64 | 54.82 | 54.26 | 54.29 | 1,630,337 | -0.23(-0.43%) |
Aug 24, 2012 | 54.06 | 54.61 | 53.90 | 54.53 | 2,174,037 | +0.39(+0.72%) |
Aug 23, 2012 | 54.54 | 54.73 | 53.93 | 54.14 | 2,814,764 | -0.70(-1.28%) |
Aug 22, 2012 | 55.62 | 55.76 | 54.70 | 54.84 | 2,706,317 | -0.95(-1.70%) |
Aug 21, 2012 | 56.06 | 56.33 | 55.68 | 55.79 | 2,411,990 | -0.18(-0.33%) |
Aug 20, 2012 | 55.68 | 56.08 | 55.59 | 55.97 | 1,823,134 | +0.35(+0.62%) |
Aug 17, 2012 | 55.31 | 55.67 | 55.14 | 55.63 | 1,533,757 | +0.43(+0.77%) |
Aug 16, 2012 | 54.79 | 55.28 | 54.76 | 55.20 | 1,287,276 | +0.41(+0.75%) |
Aug 15, 2012 | 54.61 | 54.93 | 54.45 | 54.79 | 1,106,373 | -0.06(-0.12%) |
Aug 14, 2012 | 55.38 | 55.39 | 54.75 | 54.86 | 1,058,331 | -0.25(-0.45%) |
Aug 13, 2012 | 54.83 | 55.18 | 54.35 | 55.11 | 1,754,525 | +0.14(+0.25%) |
Aug 10, 2012 | 54.71 | 55.00 | 54.53 | 54.97 | 1,212,645 | +0.08(+0.15%) |
Aug 09, 2012 | 54.25 | 55.01 | 54.17 | 54.89 | 2,164,205 | +0.44(+0.81%) |
Aug 08, 2012 | 53.76 | 54.58 | 53.56 | 54.45 | 2,241,218 | +0.52(+0.97%) |
Aug 07, 2012 | 53.50 | 54.03 | 53.33 | 53.93 | 1,692,588 | +0.71(+1.34%) |
Aug 06, 2012 | 53.52 | 53.54 | 53.04 | 53.21 | 1,566,884 | -0.05(-0.09%) |
Aug 03, 2012 | 53.57 | 53.64 | 53.20 | 53.26 | 1,839,095 | +0.61(+1.16%) |
Aug 02, 2012 | 52.67 | 52.92 | 51.94 | 52.65 | 1,886,372 | -0.18(-0.35%) |