Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.70 | 60.70 | 60.26 | 60.41 | 1,341,382 | -0.18(-0.30%) |
Aug 29, 2013 | 60.46 | 60.98 | 60.43 | 60.59 | 507,093 | +0.03(+0.05%) |
Aug 28, 2013 | 60.31 | 60.78 | 60.26 | 60.56 | 1,811,341 | +0.24(+0.40%) |
Aug 27, 2013 | 60.64 | 60.96 | 60.26 | 60.32 | 1,897,837 | -0.94(-1.53%) |
Aug 26, 2013 | 61.53 | 61.74 | 61.23 | 61.26 | 847,133 | -0.22(-0.36%) |
Aug 23, 2013 | 61.51 | 61.57 | 61.20 | 61.48 | 2,457,973 | +0.27(+0.44%) |
Aug 22, 2013 | 60.92 | 61.33 | 60.92 | 61.21 | 1,280,288 | +0.41(+0.68%) |
Aug 21, 2013 | 61.04 | 61.33 | 60.67 | 60.80 | 1,714,297 | -0.35(-0.58%) |
Aug 20, 2013 | 61.09 | 61.40 | 61.02 | 61.15 | 345,944 | +0.11(+0.18%) |
Aug 19, 2013 | 61.29 | 61.51 | 61.03 | 61.05 | 707,131 | -0.31(-0.51%) |
Aug 16, 2013 | 61.40 | 61.64 | 61.26 | 61.36 | 1,096,234 | -0.15(-0.24%) |
Aug 15, 2013 | 61.82 | 61.87 | 61.42 | 61.51 | 4,146,083 | -0.87(-1.40%) |
Aug 14, 2013 | 62.65 | 62.77 | 62.34 | 62.38 | 633,444 | -0.30(-0.47%) |
Aug 13, 2013 | 62.57 | 62.78 | 62.22 | 62.68 | 726,144 | +0.21(+0.34%) |
Aug 12, 2013 | 62.17 | 62.50 | 62.13 | 62.46 | 689,134 | -0.01(-0.01%) |
Aug 09, 2013 | 62.66 | 62.80 | 62.26 | 62.47 | 748,907 | -0.32(-0.51%) |
Aug 08, 2013 | 62.89 | 62.89 | 62.41 | 62.79 | 1,247,813 | +0.22(+0.36%) |
Aug 07, 2013 | 62.45 | 62.64 | 62.30 | 62.57 | 4,063,373 | -0.13(-0.21%) |
Aug 06, 2013 | 62.90 | 62.94 | 62.55 | 62.70 | 394,985 | -0.35(-0.55%) |
Aug 05, 2013 | 63.04 | 63.14 | 62.94 | 63.05 | 361,385 | -0.09(-0.14%) |
Aug 02, 2013 | 62.87 | 63.15 | 62.78 | 63.14 | 1,029,932 | +0.16(+0.25%) |
Aug 01, 2013 | 62.85 | 63.03 | 62.79 | 62.98 | 905,652 | +0.63(+1.02%) |
Jul 31, 2013 | 62.50 | 62.80 | 62.28 | 62.35 | 795,541 | -0.06(-0.09%) |
Jul 30, 2013 | 62.66 | 62.70 | 62.27 | 62.41 | 654,615 | -0.02(-0.04%) |
Jul 29, 2013 | 62.44 | 62.56 | 62.27 | 62.43 | 2,229,235 | -0.16(-0.25%) |
Jul 26, 2013 | 62.29 | 62.62 | 62.01 | 62.59 | 620,061 | +0.07(+0.11%) |
Jul 25, 2013 | 62.31 | 62.55 | 62.14 | 62.52 | 827,945 | +0.07(+0.11%) |
Jul 24, 2013 | 62.92 | 62.92 | 62.34 | 62.45 | 406,450 | -0.13(-0.21%) |
Jul 23, 2013 | 62.76 | 62.76 | 62.53 | 62.59 | 755,697 | -0.04(-0.07%) |
Jul 22, 2013 | 62.49 | 62.70 | 62.44 | 62.63 | 844,036 | +0.20(+0.32%) |
Jul 19, 2013 | 62.26 | 62.48 | 62.20 | 62.43 | 706,156 | +0.01(+0.01%) |
Jul 18, 2013 | 62.26 | 62.61 | 62.20 | 62.42 | 2,621,212 | +0.26(+0.41%) |
Jul 17, 2013 | 62.22 | 62.34 | 62.08 | 62.17 | 1,084,836 | +0.17(+0.28%) |
Jul 16, 2013 | 62.18 | 62.22 | 61.86 | 61.99 | 625,746 | -0.17(-0.28%) |
Jul 15, 2013 | 62.09 | 62.25 | 62.00 | 62.17 | 332,538 | +0.16(+0.25%) |
Jul 12, 2013 | 61.93 | 62.06 | 61.80 | 62.01 | 237,394 | +0.07(+0.12%) |
Jul 11, 2013 | 61.85 | 62.02 | 61.61 | 61.94 | 745,283 | +0.78(+1.28%) |
Jul 10, 2013 | 61.10 | 61.38 | 60.99 | 61.15 | 1,484,271 | -0.03(-0.05%) |
Jul 09, 2013 | 61.06 | 61.26 | 60.73 | 61.19 | 858,574 | +0.45(+0.75%) |
Jul 08, 2013 | 60.71 | 60.89 | 60.60 | 60.73 | 402,018 | +0.32(+0.53%) |
Jul 05, 2013 | 60.19 | 60.41 | 59.80 | 60.41 | 432,169 | +0.67(+1.12%) |
Jul 03, 2013 | 59.44 | 59.93 | 59.38 | 59.75 | 232,443 | +0.10(+0.17%) |
Jul 02, 2013 | 59.66 | 60.09 | 59.42 | 59.65 | 760,989 | -0.01(-0.01%) |
Jul 01, 2013 | 59.73 | 60.13 | 59.57 | 59.66 | 507,766 | +0.42(+0.71%) |
Jun 28, 2013 | 59.48 | 59.73 | 59.19 | 59.24 | 1,021,354 | -0.45(-0.76%) |
Jun 27, 2013 | 59.72 | 59.99 | 59.66 | 59.69 | 557,051 | +0.30(+0.50%) |
Jun 26, 2013 | 59.36 | 59.53 | 59.09 | 59.39 | 859,270 | +0.55(+0.93%) |
Jun 25, 2013 | 58.93 | 59.07 | 58.49 | 58.84 | 984,319 | +0.50(+0.86%) |
Jun 24, 2013 | 58.48 | 58.86 | 57.91 | 58.34 | 1,330,127 | -0.79(-1.34%) |
Jun 21, 2013 | 59.34 | 59.38 | 58.58 | 59.14 | 1,006,198 | +0.19(+0.32%) |
Jun 20, 2013 | 59.86 | 59.97 | 58.79 | 58.95 | 1,414,840 | -1.46(-2.41%) |
Jun 19, 2013 | 61.10 | 61.24 | 60.37 | 60.41 | 906,980 | -0.79(-1.28%) |
Jun 18, 2013 | 60.78 | 61.27 | 60.78 | 61.19 | 894,426 | +0.48(+0.80%) |
Jun 17, 2013 | 60.64 | 61.03 | 60.40 | 60.71 | 849,586 | +0.47(+0.77%) |
Jun 14, 2013 | 60.65 | 60.82 | 60.20 | 60.24 | 520,017 | -0.47(-0.77%) |
Jun 13, 2013 | 59.79 | 60.81 | 59.70 | 60.71 | 1,013,860 | +0.83(+1.38%) |
Jun 12, 2013 | 60.78 | 60.84 | 59.82 | 59.88 | 606,708 | -0.49(-0.81%) |
Jun 11, 2013 | 60.35 | 60.88 | 60.25 | 60.38 | 596,489 | -0.59(-0.97%) |
Jun 10, 2013 | 61.17 | 61.17 | 60.84 | 60.96 | 534,677 | +0.05(+0.08%) |
Jun 07, 2013 | 60.64 | 60.99 | 60.37 | 60.92 | 529,695 | +0.74(+1.24%) |
Jun 06, 2013 | 59.70 | 60.19 | 59.30 | 60.17 | 473,973 | +0.44(+0.74%) |
Jun 05, 2013 | 60.37 | 60.52 | 59.71 | 59.73 | 630,785 | -0.84(-1.38%) |
Jun 04, 2013 | 60.84 | 61.14 | 60.28 | 60.56 | 1,070,885 | -0.29(-0.47%) |
Jun 03, 2013 | 60.54 | 60.86 | 60.19 | 60.85 | 1,059,727 | +0.52(+0.85%) |
May 31, 2013 | 61.12 | 61.41 | 60.29 | 60.33 | 1,005,172 | -0.92(-1.50%) |
May 30, 2013 | 61.14 | 61.55 | 61.05 | 61.25 | 717,393 | +0.17(+0.28%) |
May 29, 2013 | 61.08 | 61.26 | 60.74 | 61.08 | 1,040,043 | -0.36(-0.59%) |
May 28, 2013 | 61.73 | 61.95 | 61.27 | 61.44 | 557,263 | +0.38(+0.62%) |
May 24, 2013 | 60.66 | 61.08 | 60.60 | 61.06 | 788,910 | +0.01(+0.01%) |
May 23, 2013 | 60.51 | 61.23 | 60.51 | 61.05 | 845,251 | -0.13(-0.21%) |
May 22, 2013 | 61.65 | 62.30 | 60.98 | 61.19 | 1,987,091 | -0.39(-0.64%) |
May 21, 2013 | 61.54 | 61.78 | 61.32 | 61.58 | 909,544 | +0.12(+0.20%) |
May 20, 2013 | 61.35 | 61.67 | 61.32 | 61.46 | 1,032,398 | +0.02(+0.03%) |
May 17, 2013 | 61.13 | 61.48 | 61.02 | 61.44 | 693,414 | +0.54(+0.89%) |
May 16, 2013 | 60.99 | 61.26 | 60.83 | 60.90 | 1,247,086 | -0.20(-0.34%) |
May 15, 2013 | 60.72 | 61.23 | 60.68 | 61.10 | 827,252 | +0.86(+1.43%) |
May 13, 2013 | 60.07 | 60.33 | 59.98 | 60.24 | 486,087 | +0.08(+0.14%) |
May 10, 2013 | 60.05 | 60.19 | 59.86 | 60.16 | 597,808 | +0.15(+0.25%) |
May 09, 2013 | 60.19 | 60.34 | 59.88 | 60.01 | 856,464 | -0.19(-0.31%) |
May 08, 2013 | 59.85 | 60.22 | 59.80 | 60.20 | 604,982 | +0.27(+0.45%) |
May 07, 2013 | 59.77 | 59.93 | 59.59 | 59.93 | 646,828 | +0.26(+0.44%) |
May 06, 2013 | 59.60 | 59.75 | 59.53 | 59.67 | 620,520 | +0.16(+0.28%) |
May 03, 2013 | 59.54 | 59.66 | 58.99 | 59.51 | 973,577 | +0.52(+0.87%) |
May 02, 2013 | 58.64 | 59.05 | 58.57 | 58.99 | 1,185,171 | +0.49(+0.84%) |
May 01, 2013 | 58.79 | 58.88 | 58.40 | 58.50 | 1,175,557 | -0.41(-0.69%) |
Apr 30, 2013 | 58.79 | 58.99 | 58.57 | 58.91 | 1,972,989 | +0.07(+0.11%) |
Apr 29, 2013 | 58.65 | 58.98 | 58.51 | 58.84 | 658,931 | +0.38(+0.66%) |
Apr 26, 2013 | 58.34 | 58.58 | 58.43 | 58.46 | 666,221 | -0.01(-0.01%) |
Apr 25, 2013 | 58.42 | 58.72 | 58.34 | 58.47 | 985,664 | +0.17(+0.30%) |
Apr 24, 2013 | 58.31 | 58.46 | 58.20 | 58.30 | 837,192 | -0.07(-0.13%) |
Apr 23, 2013 | 58.04 | 58.43 | 57.75 | 58.37 | 1,698,693 | +0.58(+1.01%) |
Apr 22, 2013 | 57.59 | 57.88 | 57.26 | 57.79 | 794,251 | +0.33(+0.57%) |
Apr 19, 2013 | 57.03 | 57.51 | 57.04 | 57.46 | 1,253,947 | +0.43(+0.75%) |
Apr 18, 2013 | 57.52 | 57.52 | 56.82 | 57.03 | 1,435,134 | -0.36(-0.63%) |
Apr 17, 2013 | 57.83 | 57.83 | 56.90 | 57.39 | 1,536,650 | -0.83(-1.43%) |
Apr 16, 2013 | 57.90 | 58.28 | 57.74 | 58.23 | 1,573,081 | +0.79(+1.38%) |
Apr 15, 2013 | 58.33 | 58.44 | 57.44 | 57.44 | 1,978,548 | -1.23(-2.09%) |
Apr 12, 2013 | 58.54 | 58.71 | 58.34 | 58.66 | 1,183,838 | -0.09(-0.15%) |
Apr 11, 2013 | 58.56 | 58.93 | 58.49 | 58.75 | 817,197 | +0.14(+0.24%) |
Apr 10, 2013 | 58.10 | 58.70 | 58.04 | 58.61 | 1,599,432 | +0.72(+1.24%) |
Apr 09, 2013 | 57.80 | 58.09 | 57.62 | 57.89 | 808,000 | +0.24(+0.41%) |
Apr 08, 2013 | 57.27 | 57.66 | 57.18 | 57.66 | 641,556 | +0.30(+0.53%) |
Apr 05, 2013 | 56.90 | 57.39 | 56.85 | 57.35 | 1,278,227 | -0.25(-0.43%) |
Apr 04, 2013 | 57.49 | 57.74 | 57.35 | 57.60 | 1,832,437 | +0.20(+0.34%) |
Apr 03, 2013 | 57.94 | 58.00 | 57.27 | 57.40 | 1,960,529 | -0.50(-0.86%) |
Apr 02, 2013 | 57.71 | 58.02 | 57.70 | 57.90 | 952,865 | +0.38(+0.65%) |
Apr 01, 2013 | 57.66 | 57.81 | 57.40 | 57.53 | 813,086 | -0.14(-0.24%) |
Mar 28, 2013 | 57.59 | 57.77 | 57.49 | 57.66 | 1,031,050 | +0.07(+0.13%) |
Mar 27, 2013 | 57.30 | 57.63 | 57.23 | 57.59 | 927,331 | -0.08(-0.14%) |
Mar 26, 2013 | 57.45 | 57.68 | 57.39 | 57.67 | 1,314,934 | +0.46(+0.80%) |
Mar 25, 2013 | 57.59 | 57.67 | 56.99 | 57.21 | 1,257,557 | -0.19(-0.34%) |
Mar 22, 2013 | 57.12 | 57.41 | 57.10 | 57.41 | 793,598 | +0.51(+0.89%) |
Mar 21, 2013 | 57.01 | 57.25 | 56.83 | 56.90 | 1,868,145 | -0.47(-0.82%) |
Mar 20, 2013 | 57.44 | 57.51 | 57.29 | 57.38 | 1,701,046 | +0.29(+0.51%) |
Mar 19, 2013 | 57.36 | 57.41 | 56.72 | 57.08 | 2,517,080 | -0.08(-0.14%) |
Mar 18, 2013 | 56.90 | 57.43 | 56.87 | 57.17 | 1,327,791 | -0.30(-0.52%) |
Mar 15, 2013 | 57.47 | 57.54 | 57.27 | 57.47 | 981,429 | -0.10(-0.17%) |
Mar 14, 2013 | 57.38 | 57.56 | 57.36 | 57.56 | 991,356 | +0.33(+0.58%) |
Mar 13, 2013 | 57.21 | 57.32 | 57.04 | 57.23 | 797,303 | +0.03(+0.06%) |
Mar 12, 2013 | 57.33 | 57.39 | 57.03 | 57.20 | 865,388 | -0.14(-0.24%) |
Mar 11, 2013 | 57.16 | 57.39 | 57.04 | 57.34 | 614,054 | +0.20(+0.36%) |
Mar 08, 2013 | 57.21 | 57.25 | 56.87 | 57.13 | 946,281 | +0.15(+0.27%) |
Mar 07, 2013 | 56.89 | 57.03 | 56.83 | 56.98 | 1,079,335 | +0.14(+0.24%) |
Mar 06, 2013 | 56.96 | 56.97 | 56.68 | 56.84 | 1,559,665 | +0.08(+0.14%) |
Mar 05, 2013 | 56.56 | 56.90 | 56.51 | 56.76 | 1,106,196 | +0.51(+0.90%) |
Mar 04, 2013 | 55.82 | 56.25 | 55.75 | 56.25 | 1,421,740 | +0.24(+0.42%) |
Mar 01, 2013 | 55.57 | 56.06 | 55.40 | 56.02 | 2,273,654 | +0.17(+0.31%) |
Feb 28, 2013 | 56.00 | 56.27 | 55.79 | 55.85 | 1,502,359 | -0.16(-0.29%) |
Feb 27, 2013 | 55.27 | 56.13 | 55.21 | 56.01 | 1,765,581 | +0.67(+1.21%) |
Feb 26, 2013 | 55.26 | 55.41 | 54.90 | 55.34 | 1,694,943 | +0.37(+0.68%) |
Feb 25, 2013 | 56.24 | 56.36 | 54.97 | 54.97 | 1,818,173 | -0.99(-1.78%) |
Feb 22, 2013 | 55.74 | 55.96 | 55.55 | 55.96 | 1,057,380 | +0.47(+0.85%) |
Feb 21, 2013 | 55.61 | 55.67 | 55.32 | 55.49 | 1,515,330 | -0.26(-0.47%) |
Feb 20, 2013 | 56.33 | 56.37 | 55.75 | 55.75 | 1,408,506 | -0.62(-1.10%) |
Feb 19, 2013 | 56.01 | 56.38 | 56.01 | 56.37 | 904,847 | +0.42(+0.76%) |
Feb 15, 2013 | 56.11 | 56.12 | 55.72 | 55.94 | 688,645 | -0.05(-0.09%) |
Feb 14, 2013 | 55.80 | 56.08 | 55.71 | 55.99 | 751,209 | +0.09(+0.16%) |
Feb 13, 2013 | 56.02 | 56.09 | 55.76 | 55.90 | 910,240 | +0.04(+0.07%) |
Feb 12, 2013 | 55.79 | 55.98 | 55.71 | 55.86 | 634,293 | +0.06(+0.10%) |
Feb 11, 2013 | 55.80 | 55.85 | 55.67 | 55.80 | 822,330 | +0.00(+0.00%) |
Feb 08, 2013 | 55.63 | 55.87 | 55.63 | 55.80 | 920,205 | +0.29(+0.51%) |
Feb 07, 2013 | 55.62 | 55.67 | 55.14 | 55.52 | 1,144,070 | -0.11(-0.19%) |
Feb 06, 2013 | 55.40 | 55.67 | 55.37 | 55.63 | 932,090 | +0.62(+1.13%) |
Feb 04, 2013 | 55.32 | 55.36 | 54.97 | 55.01 | 1,090,651 | -0.67(-1.20%) |
Feb 01, 2013 | 55.44 | 55.71 | 55.31 | 55.67 | 951,310 | +0.55(+1.01%) |
Jan 31, 2013 | 55.20 | 55.40 | 55.09 | 55.12 | 992,756 | -0.11(-0.21%) |
Jan 30, 2013 | 55.44 | 55.55 | 55.21 | 55.23 | 1,093,358 | -0.23(-0.41%) |
Jan 29, 2013 | 55.12 | 55.55 | 55.11 | 55.46 | 1,000,208 | +0.29(+0.53%) |
Jan 28, 2013 | 55.27 | 55.31 | 55.05 | 55.17 | 841,469 | -0.10(-0.18%) |
Jan 25, 2013 | 55.20 | 55.29 | 55.03 | 55.27 | 1,242,130 | +0.26(+0.47%) |
Jan 24, 2013 | 54.92 | 55.32 | 54.89 | 55.01 | 3,083,376 | -0.11(-0.21%) |
Jan 23, 2013 | 54.99 | 55.20 | 54.96 | 55.12 | 1,056,500 | +0.16(+0.30%) |
Jan 22, 2013 | 54.71 | 54.97 | 54.57 | 54.96 | 954,237 | +0.20(+0.37%) |
Jan 18, 2013 | 54.58 | 54.79 | 54.40 | 54.75 | 1,325,966 | +0.15(+0.28%) |
Jan 17, 2013 | 54.59 | 54.79 | 54.45 | 54.60 | 2,764,801 | +0.22(+0.40%) |
Jan 16, 2013 | 54.23 | 54.48 | 54.22 | 54.38 | 1,816,446 | +0.04(+0.08%) |
Jan 15, 2013 | 54.09 | 54.39 | 54.09 | 54.34 | 1,108,971 | -0.07(-0.12%) |
Jan 14, 2013 | 54.39 | 54.44 | 54.22 | 54.40 | 1,629,379 | -0.08(-0.15%) |
Jan 11, 2013 | 54.44 | 54.52 | 54.33 | 54.48 | 1,548,871 | +0.02(+0.03%) |
Jan 10, 2013 | 54.39 | 54.48 | 54.05 | 54.47 | 1,457,569 | +0.43(+0.80%) |
Jan 09, 2013 | 54.07 | 54.19 | 53.92 | 54.04 | 823,795 | +0.13(+0.24%) |
Jan 08, 2013 | 54.00 | 54.07 | 53.73 | 53.91 | 752,187 | -0.15(-0.29%) |
Jan 07, 2013 | 53.99 | 54.10 | 53.86 | 54.06 | 777,930 | -0.11(-0.21%) |
Jan 04, 2013 | 54.06 | 54.26 | 53.95 | 54.17 | 1,410,826 | +0.16(+0.30%) |
Jan 03, 2013 | 54.13 | 54.21 | 53.85 | 54.01 | 1,534,729 | -0.13(-0.24%) |
Jan 02, 2013 | 53.84 | 54.14 | 53.62 | 54.14 | 3,245,706 | +1.43(+2.72%) |
Dec 31, 2012 | 51.72 | 52.74 | 51.67 | 52.71 | 3,439,532 | +0.86(+1.67%) |
Dec 28, 2012 | 52.09 | 52.38 | 51.82 | 51.84 | 2,406,601 | -0.60(-1.15%) |
Dec 27, 2012 | 52.57 | 52.65 | 51.87 | 52.45 | 1,951,197 | -0.11(-0.20%) |
Dec 26, 2012 | 52.81 | 52.83 | 52.36 | 52.55 | 582,726 | -0.19(-0.36%) |
Dec 24, 2012 | 52.82 | 52.83 | 52.67 | 52.74 | 587,987 | -0.16(-0.31%) |
Dec 21, 2012 | 52.66 | 53.03 | 52.58 | 52.90 | 1,982,893 | -0.51(-0.96%) |
Dec 20, 2012 | 53.12 | 53.42 | 53.02 | 53.42 | 1,242,608 | +0.29(+0.55%) |
Dec 19, 2012 | 53.63 | 53.63 | 53.12 | 53.12 | 3,110,333 | -0.45(-0.84%) |
Dec 18, 2012 | 53.13 | 53.61 | 52.95 | 53.57 | 3,820,840 | +0.60(+1.13%) |
Dec 17, 2012 | 52.50 | 52.99 | 52.49 | 52.97 | 1,504,487 | +0.61(+1.16%) |
Dec 14, 2012 | 52.49 | 52.55 | 52.25 | 52.37 | 2,504,668 | -0.29(-0.55%) |
Dec 13, 2012 | 52.96 | 53.09 | 52.52 | 52.66 | 1,100,940 | -0.32(-0.61%) |
Dec 12, 2012 | 53.23 | 53.38 | 52.93 | 52.98 | 2,397,874 | +0.05(+0.09%) |
Dec 11, 2012 | 52.83 | 53.26 | 52.80 | 52.93 | 2,439,770 | +0.32(+0.62%) |
Dec 10, 2012 | 52.52 | 52.76 | 52.51 | 52.61 | 1,728,828 | +0.02(+0.03%) |
Dec 07, 2012 | 52.68 | 52.73 | 52.34 | 52.59 | 1,119,701 | +0.14(+0.26%) |
Dec 06, 2012 | 52.21 | 52.50 | 52.16 | 52.46 | 1,456,601 | +0.18(+0.34%) |
Dec 05, 2012 | 52.28 | 52.57 | 51.90 | 52.28 | 1,769,778 | +0.03(+0.06%) |
Dec 04, 2012 | 52.29 | 52.49 | 52.14 | 52.25 | 1,515,921 | -0.31(-0.59%) |
Nov 30, 2012 | 52.62 | 52.72 | 52.44 | 52.55 | 1,240,746 | -0.06(-0.12%) |
Nov 29, 2012 | 52.61 | 52.79 | 52.36 | 52.62 | 4,816,168 | +0.26(+0.49%) |
Nov 28, 2012 | 51.73 | 52.41 | 51.43 | 52.36 | 1,200,409 | +0.38(+0.73%) |
Nov 27, 2012 | 52.17 | 52.34 | 51.91 | 51.98 | 762,646 | -0.28(-0.54%) |
Nov 26, 2012 | 52.00 | 52.26 | 51.88 | 52.26 | 842,952 | -0.03(-0.06%) |
Nov 23, 2012 | 51.87 | 52.34 | 51.82 | 52.29 | 348,996 | +0.68(+1.32%) |
Nov 21, 2012 | 51.54 | 51.63 | 51.42 | 51.62 | 1,657,063 | +0.14(+0.27%) |
Nov 20, 2012 | 51.39 | 51.56 | 51.06 | 51.48 | 646,750 | +0.04(+0.08%) |
Nov 19, 2012 | 50.98 | 51.45 | 50.91 | 51.44 | 723,580 | +1.09(+2.17%) |
Nov 16, 2012 | 50.21 | 50.45 | 49.72 | 50.34 | 1,382,118 | +0.20(+0.40%) |
Nov 15, 2012 | 50.28 | 50.45 | 49.97 | 50.14 | 1,347,093 | -0.15(-0.31%) |
Nov 14, 2012 | 51.16 | 51.19 | 50.17 | 50.30 | 1,557,810 | -0.70(-1.38%) |
Nov 13, 2012 | 50.87 | 51.53 | 50.87 | 51.00 | 1,293,482 | -0.21(-0.41%) |
Nov 12, 2012 | 51.34 | 51.43 | 51.08 | 51.21 | 793,442 | +0.06(+0.11%) |
Nov 09, 2012 | 50.88 | 51.63 | 50.88 | 51.15 | 1,633,625 | +0.07(+0.14%) |
Nov 08, 2012 | 51.76 | 51.99 | 51.08 | 51.08 | 1,240,455 | -0.61(-1.19%) |
Nov 07, 2012 | 52.46 | 52.49 | 51.50 | 51.70 | 1,630,260 | -1.30(-2.46%) |
Nov 06, 2012 | 52.76 | 53.23 | 52.72 | 53.00 | 1,378,123 | +0.40(+0.77%) |
Nov 05, 2012 | 52.42 | 52.72 | 52.28 | 52.59 | 507,542 | +0.11(+0.22%) |
Nov 02, 2012 | 53.31 | 53.32 | 52.44 | 52.48 | 650,352 | -0.51(-0.96%) |
Nov 01, 2012 | 52.59 | 53.04 | 52.56 | 52.99 | 1,143,168 | +0.55(+1.05%) |
Oct 31, 2012 | 52.76 | 52.77 | 52.25 | 52.44 | 461,216 | -0.03(-0.06%) |
Oct 26, 2012 | 52.45 | 52.47 | 52.47 | 52.47 | 1,839,478 | -0.05(-0.09%) |
Oct 25, 2012 | 52.81 | 52.87 | 52.25 | 52.52 | 824,947 | +0.11(+0.22%) |
Oct 24, 2012 | 52.72 | 52.75 | 52.34 | 52.41 | 2,852,633 | -0.08(-0.15%) |
Oct 23, 2012 | 52.76 | 52.81 | 52.38 | 52.49 | 1,292,476 | -0.77(-1.44%) |
Oct 19, 2012 | 54.14 | 54.14 | 53.19 | 53.26 | 1,742,353 | -0.97(-1.79%) |
Oct 18, 2012 | 54.29 | 54.56 | 54.06 | 54.23 | 3,272,862 | -0.21(-0.39%) |
Oct 17, 2012 | 54.25 | 54.50 | 54.19 | 54.44 | 820,278 | +0.21(+0.39%) |
Oct 16, 2012 | 53.98 | 54.27 | 53.92 | 54.23 | 666,595 | +0.52(+0.96%) |
Oct 15, 2012 | 53.42 | 53.78 | 53.26 | 53.71 | 642,603 | +0.48(+0.90%) |
Oct 12, 2012 | 53.42 | 53.63 | 53.18 | 53.23 | 796,695 | -0.19(-0.35%) |
Oct 11, 2012 | 53.85 | 53.86 | 53.40 | 53.42 | 789,990 | -0.06(-0.11%) |
Oct 10, 2012 | 53.78 | 53.84 | 53.39 | 53.48 | 14,261,741 | -0.32(-0.60%) |
Oct 09, 2012 | 54.27 | 54.33 | 53.78 | 53.80 | 1,670,166 | -0.53(-0.97%) |
Oct 08, 2012 | 54.32 | 54.43 | 54.21 | 54.33 | 205,405 | -0.21(-0.39%) |
Oct 05, 2012 | 54.86 | 54.90 | 54.39 | 54.54 | 380,465 | -0.05(-0.09%) |
Oct 04, 2012 | 54.43 | 54.63 | 54.33 | 54.58 | 965,943 | +0.39(+0.72%) |
Oct 03, 2012 | 54.12 | 54.32 | 53.85 | 54.20 | 517,584 | +0.21(+0.39%) |
Oct 02, 2012 | 54.17 | 54.25 | 53.70 | 53.99 | 605,773 | +0.06(+0.12%) |
Oct 01, 2012 | 54.00 | 54.39 | 53.83 | 53.92 | 1,333,001 | +0.15(+0.27%) |
Sep 28, 2012 | 53.83 | 54.00 | 53.63 | 53.78 | 580,974 | -0.32(-0.60%) |
Sep 27, 2012 | 53.81 | 54.19 | 53.66 | 54.10 | 719,281 | +0.52(+0.97%) |
Sep 26, 2012 | 53.84 | 53.84 | 53.45 | 53.58 | 658,301 | -0.30(-0.56%) |
Sep 25, 2012 | 54.51 | 54.63 | 53.86 | 53.88 | 684,769 | -0.50(-0.92%) |
Sep 24, 2012 | 54.11 | 54.50 | 54.11 | 54.38 | 367,050 | -0.08(-0.15%) |
Sep 21, 2012 | 54.79 | 54.79 | 54.42 | 54.46 | 430,826 | -0.03(-0.06%) |
Sep 20, 2012 | 54.17 | 54.54 | 54.09 | 54.50 | 972,692 | +0.06(+0.10%) |
Sep 19, 2012 | 54.47 | 54.64 | 54.38 | 54.44 | 638,884 | +0.01(+0.01%) |
Sep 18, 2012 | 54.31 | 54.48 | 54.25 | 54.43 | 294,498 | +0.02(+0.03%) |
Sep 17, 2012 | 54.38 | 54.51 | 54.28 | 54.42 | 437,897 | -0.07(-0.13%) |
Sep 14, 2012 | 54.47 | 54.80 | 54.33 | 54.49 | 1,624,173 | +0.13(+0.24%) |
Sep 13, 2012 | 53.46 | 54.49 | 53.40 | 54.36 | 704,420 | +0.93(+1.75%) |
Sep 12, 2012 | 53.45 | 53.49 | 53.24 | 53.42 | 514,489 | +0.17(+0.32%) |
Sep 11, 2012 | 53.20 | 53.44 | 53.18 | 53.26 | 656,983 | +0.13(+0.24%) |
Sep 10, 2012 | 53.42 | 53.47 | 53.11 | 53.13 | 655,460 | -0.35(-0.65%) |
Sep 07, 2012 | 53.36 | 53.47 | 53.31 | 53.47 | 1,132,538 | +0.20(+0.38%) |
Sep 06, 2012 | 52.59 | 53.30 | 52.59 | 53.27 | 834,077 | +1.03(+1.97%) |
Sep 05, 2012 | 52.30 | 52.42 | 52.16 | 52.24 | 1,622,898 | +0.02(+0.03%) |