Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 66.98 | 67.24 | 66.43 | 66.97 | 2,301,071 | -0.86(-1.27%) |
Jan 30, 2014 | 67.17 | 68.17 | 66.92 | 67.83 | 1,241,981 | +0.92(+1.38%) |
Jan 29, 2014 | 67.00 | 67.65 | 66.64 | 66.91 | 1,768,701 | -0.27(-0.41%) |
Jan 28, 2014 | 67.06 | 67.77 | 66.91 | 67.18 | 1,943,072 | +0.38(+0.57%) |
Jan 27, 2014 | 66.91 | 67.19 | 66.59 | 66.80 | 1,827,358 | -0.16(-0.25%) |
Jan 24, 2014 | 68.67 | 68.96 | 66.90 | 66.96 | 1,945,649 | -1.90(-2.76%) |
Jan 23, 2014 | 68.62 | 69.25 | 68.43 | 68.86 | 1,464,882 | -0.23(-0.33%) |
Jan 22, 2014 | 69.49 | 69.63 | 68.72 | 69.09 | 3,087,549 | -0.56(-0.80%) |
Jan 21, 2014 | 71.07 | 71.11 | 69.58 | 69.65 | 1,344,619 | -0.74(-1.05%) |
Jan 17, 2014 | 69.54 | 70.39 | 70.39 | 70.39 | 1,929,958 | +0.18(+0.26%) |
Jan 16, 2014 | 69.91 | 70.54 | 69.81 | 70.21 | 1,608,347 | +0.01(+0.01%) |
Jan 15, 2014 | 69.54 | 70.60 | 69.44 | 70.20 | 1,405,656 | +0.66(+0.95%) |
Jan 14, 2014 | 68.88 | 69.56 | 68.74 | 69.54 | 1,218,529 | +0.96(+1.40%) |
Jan 13, 2014 | 69.47 | 69.69 | 68.41 | 68.58 | 1,212,968 | -1.12(-1.61%) |
Jan 10, 2014 | 70.31 | 70.36 | 69.33 | 69.70 | 1,274,513 | -0.36(-0.51%) |
Jan 09, 2014 | 70.22 | 70.40 | 69.78 | 70.06 | 1,235,899 | +0.17(+0.25%) |
Jan 08, 2014 | 70.30 | 70.44 | 69.49 | 69.89 | 2,665,760 | -0.39(-0.56%) |
Jan 07, 2014 | 69.20 | 70.54 | 69.08 | 70.28 | 1,698,683 | +1.20(+1.74%) |
Jan 06, 2014 | 69.13 | 69.31 | 68.83 | 69.08 | 1,388,571 | -0.05(-0.08%) |
Jan 03, 2014 | 69.09 | 69.66 | 68.88 | 69.13 | 1,095,153 | -0.13(-0.18%) |
Jan 02, 2014 | 69.41 | 69.46 | 68.77 | 69.26 | 1,485,514 | -0.35(-0.50%) |
Dec 31, 2013 | 69.81 | 69.60 | 69.60 | 69.60 | 1,141,210 | -0.23(-0.33%) |
Dec 30, 2013 | 69.89 | 70.08 | 69.53 | 69.83 | 918,909 | +0.44(+0.63%) |
Dec 27, 2013 | 69.64 | 70.12 | 69.30 | 69.40 | 765,741 | -0.24(-0.34%) |
Dec 26, 2013 | 69.50 | 69.96 | 69.29 | 69.63 | 637,359 | -0.06(-0.09%) |
Dec 24, 2013 | 69.77 | 69.83 | 69.51 | 69.70 | 431,419 | +0.09(+0.13%) |
Dec 23, 2013 | 68.99 | 69.91 | 68.86 | 69.60 | 1,493,381 | +0.95(+1.38%) |
Dec 20, 2013 | 69.29 | 69.61 | 68.63 | 68.66 | 7,026,493 | -0.37(-0.54%) |
Dec 19, 2013 | 69.30 | 69.50 | 68.87 | 69.03 | 2,060,355 | -0.11(-0.16%) |
Dec 18, 2013 | 68.04 | 69.15 | 67.51 | 69.14 | 2,551,953 | +1.02(+1.50%) |
Dec 17, 2013 | 68.19 | 68.45 | 67.97 | 68.12 | 1,807,113 | -0.16(-0.23%) |
Dec 16, 2013 | 68.35 | 68.83 | 68.05 | 68.28 | 2,271,062 | -0.14(-0.21%) |
Dec 13, 2013 | 68.15 | 68.63 | 68.02 | 68.42 | 1,861,899 | +0.72(+1.06%) |
Dec 12, 2013 | 67.84 | 68.05 | 67.23 | 67.70 | 1,797,330 | -0.27(-0.40%) |
Dec 11, 2013 | 68.63 | 68.95 | 67.90 | 67.97 | 1,919,590 | -0.43(-0.63%) |
Dec 10, 2013 | 68.86 | 68.97 | 67.72 | 68.40 | 2,315,900 | +0.55(+0.81%) |
Dec 09, 2013 | 68.32 | 68.32 | 67.60 | 67.85 | 1,788,988 | -0.47(-0.68%) |
Dec 06, 2013 | 68.19 | 68.43 | 67.74 | 68.32 | 0 | +0.82(+1.22%) |
Dec 05, 2013 | 67.68 | 67.84 | 67.34 | 67.50 | 1,561,323 | -0.30(-0.44%) |
Dec 04, 2013 | 67.32 | 67.99 | 67.01 | 67.80 | 1,698,160 | -0.02(-0.03%) |
Dec 03, 2013 | 67.66 | 68.20 | 67.42 | 67.82 | 1,804,961 | +0.12(+0.18%) |
Dec 02, 2013 | 67.64 | 68.21 | 67.37 | 67.70 | 2,223,842 | +0.00(+0.00%) |
Nov 29, 2013 | 67.31 | 67.79 | 67.24 | 67.70 | 0 | +0.63(+0.94%) |
Nov 27, 2013 | 66.63 | 67.16 | 66.52 | 67.07 | 0 | +0.64(+0.96%) |
Nov 26, 2013 | 66.18 | 66.98 | 66.18 | 66.43 | 2,203,876 | +0.10(+0.15%) |
Nov 25, 2013 | 65.94 | 66.57 | 65.44 | 66.33 | 2,529,538 | +0.64(+0.97%) |
Nov 22, 2013 | 66.51 | 66.72 | 64.63 | 65.69 | 0 | -1.03(-1.54%) |
Nov 21, 2013 | 66.62 | 66.93 | 65.97 | 66.72 | 2,579,748 | +0.02(+0.03%) |
Nov 20, 2013 | 67.17 | 67.17 | 66.56 | 66.70 | 2,015,216 | -0.20(-0.30%) |
Nov 19, 2013 | 67.12 | 67.38 | 66.61 | 66.91 | 0 | -0.05(-0.07%) |
Nov 18, 2013 | 67.24 | 67.43 | 66.71 | 66.95 | 0 | -0.24(-0.35%) |
Nov 15, 2013 | 66.82 | 67.24 | 66.45 | 67.19 | 0 | +0.47(+0.70%) |
Nov 14, 2013 | 66.53 | 66.84 | 65.91 | 66.72 | 1,761,123 | +0.18(+0.27%) |
Nov 13, 2013 | 66.19 | 66.54 | 65.61 | 66.54 | 2,900,253 | +0.50(+0.76%) |
Nov 12, 2013 | 65.85 | 66.08 | 65.62 | 66.04 | 0 | +0.12(+0.19%) |
Nov 11, 2013 | 65.90 | 66.24 | 65.49 | 65.92 | 1,428,330 | -0.19(-0.28%) |
Nov 08, 2013 | 65.54 | 66.11 | 65.53 | 66.10 | 0 | +0.73(+1.12%) |
Nov 07, 2013 | 65.95 | 66.24 | 65.35 | 65.37 | 1,309,331 | -0.51(-0.78%) |
Nov 06, 2013 | 65.37 | 66.08 | 65.22 | 65.88 | 1,462,356 | +0.44(+0.67%) |
Nov 05, 2013 | 65.10 | 65.52 | 64.74 | 65.45 | 1,875,209 | +0.32(+0.49%) |
Nov 04, 2013 | 65.09 | 65.20 | 64.58 | 65.13 | 1,648,032 | +0.07(+0.11%) |
Nov 01, 2013 | 65.46 | 65.67 | 64.88 | 65.05 | 0 | -0.07(-0.11%) |
Oct 31, 2013 | 65.38 | 65.64 | 65.08 | 65.13 | 2,186,339 | -0.05(-0.07%) |
Oct 30, 2013 | 65.21 | 65.48 | 64.94 | 65.17 | 1,608,770 | -0.02(-0.03%) |
Oct 29, 2013 | 64.92 | 65.48 | 64.69 | 65.19 | 1,579,654 | +0.58(+0.90%) |
Oct 28, 2013 | 64.31 | 64.75 | 64.06 | 64.61 | 1,292,147 | +0.36(+0.57%) |
Oct 25, 2013 | 64.01 | 64.31 | 63.66 | 64.24 | 0 | +0.57(+0.89%) |
Oct 24, 2013 | 63.11 | 64.02 | 63.04 | 63.68 | 2,189,327 | +0.58(+0.92%) |
Oct 23, 2013 | 63.17 | 63.38 | 62.91 | 63.09 | 1,432,091 | -0.26(-0.42%) |
Oct 22, 2013 | 62.96 | 63.42 | 62.77 | 63.36 | 2,054,813 | +0.42(+0.67%) |
Oct 21, 2013 | 62.64 | 63.10 | 62.55 | 62.94 | 1,365,547 | +0.25(+0.39%) |
Oct 18, 2013 | 62.71 | 63.04 | 62.58 | 62.69 | 2,801,119 | +0.67(+1.09%) |
Oct 17, 2013 | 61.00 | 62.05 | 60.83 | 62.02 | 1,929,474 | +0.91(+1.49%) |
Oct 16, 2013 | 61.13 | 61.41 | 60.79 | 61.10 | 2,180,494 | +0.22(+0.36%) |
Oct 15, 2013 | 61.21 | 61.48 | 60.86 | 60.89 | 2,442,675 | -0.61(-0.99%) |
Oct 14, 2013 | 60.85 | 61.54 | 60.20 | 61.50 | 2,202,772 | +0.46(+0.75%) |
Oct 11, 2013 | 59.63 | 61.04 | 59.63 | 61.04 | 0 | +1.03(+1.72%) |
Oct 10, 2013 | 60.12 | 60.31 | 59.71 | 60.01 | 2,298,457 | +0.47(+0.78%) |
Oct 09, 2013 | 59.76 | 59.88 | 59.40 | 59.55 | 2,323,190 | -0.10(-0.17%) |
Oct 08, 2013 | 60.28 | 60.41 | 59.39 | 59.65 | 2,427,403 | -0.59(-0.98%) |
Oct 07, 2013 | 59.78 | 60.44 | 59.32 | 60.24 | 2,476,758 | -0.05(-0.09%) |
Oct 04, 2013 | 60.05 | 60.51 | 59.53 | 60.29 | 0 | +0.43(+0.71%) |
Oct 03, 2013 | 60.36 | 60.48 | 59.35 | 59.87 | 3,406,710 | -0.56(-0.93%) |
Oct 02, 2013 | 60.41 | 60.52 | 59.85 | 60.43 | 1,806,711 | +0.00(+0.00%) |
Oct 01, 2013 | 60.50 | 61.01 | 60.19 | 60.43 | 2,302,924 | +0.13(+0.21%) |
Sep 30, 2013 | 59.79 | 60.63 | 59.76 | 60.30 | 3,224,093 | -0.18(-0.30%) |
Sep 27, 2013 | 59.93 | 60.73 | 59.66 | 60.48 | 0 | +0.14(+0.23%) |
Sep 26, 2013 | 60.55 | 60.62 | 60.02 | 60.35 | 2,598,428 | +0.09(+0.15%) |
Sep 25, 2013 | 59.90 | 60.42 | 59.84 | 60.26 | 3,270,702 | +0.27(+0.45%) |
Sep 24, 2013 | 60.93 | 60.93 | 59.78 | 59.98 | 3,000,587 | -0.41(-0.68%) |
Sep 23, 2013 | 60.56 | 60.90 | 60.31 | 60.39 | 2,070,985 | -0.39(-0.64%) |
Sep 20, 2013 | 60.60 | 61.24 | 60.48 | 60.78 | 0 | +0.38(+0.63%) |
Sep 19, 2013 | 60.07 | 60.52 | 59.78 | 60.40 | 3,437,426 | +0.31(+0.51%) |
Sep 18, 2013 | 59.37 | 60.20 | 59.19 | 60.09 | 0 | -0.20(-0.33%) |
Sep 17, 2013 | 60.08 | 60.62 | 59.86 | 60.29 | 0 | +0.35(+0.59%) |
Sep 16, 2013 | 60.78 | 60.78 | 59.82 | 59.94 | 0 | -0.04(-0.06%) |
Sep 13, 2013 | 59.83 | 60.07 | 59.55 | 59.97 | 0 | +0.45(+0.76%) |
Sep 12, 2013 | 60.12 | 60.12 | 59.51 | 59.52 | 2,588,333 | -0.79(-1.31%) |
Sep 11, 2013 | 60.38 | 60.68 | 60.12 | 60.31 | 2,078,467 | +0.00(+0.00%) |
Sep 10, 2013 | 59.97 | 60.32 | 59.59 | 60.31 | 1,778,262 | +0.79(+1.33%) |
Sep 09, 2013 | 58.61 | 59.65 | 58.43 | 59.52 | 2,194,038 | +0.91(+1.55%) |
Sep 06, 2013 | 58.26 | 59.07 | 57.78 | 58.61 | 0 | +0.25(+0.42%) |
Sep 05, 2013 | 58.53 | 58.72 | 58.22 | 58.37 | 1,531,763 | +0.02(+0.03%) |
Sep 04, 2013 | 58.26 | 58.84 | 57.94 | 58.35 | 3,091,382 | +0.37(+0.64%) |
Sep 03, 2013 | 58.02 | 58.75 | 57.82 | 57.97 | 1,973,016 | +0.20(+0.35%) |
Aug 30, 2013 | 58.07 | 58.15 | 57.57 | 57.77 | 0 | -0.05(-0.09%) |
Aug 29, 2013 | 57.43 | 58.09 | 57.19 | 57.83 | 1,680,634 | +0.17(+0.30%) |
Aug 28, 2013 | 58.13 | 58.19 | 57.52 | 57.66 | 3,524,201 | -0.28(-0.49%) |
Aug 27, 2013 | 57.76 | 58.17 | 57.52 | 57.94 | 3,382,525 | -0.55(-0.95%) |
Aug 26, 2013 | 55.93 | 59.21 | 55.93 | 58.49 | 2,962,420 | +0.13(+0.22%) |
Aug 23, 2013 | 57.80 | 58.52 | 57.52 | 58.37 | 0 | +0.52(+0.90%) |
Aug 22, 2013 | 57.40 | 57.91 | 56.94 | 57.85 | 1,758,692 | +0.54(+0.94%) |
Aug 21, 2013 | 57.06 | 58.20 | 56.95 | 57.31 | 3,416,255 | -0.11(-0.19%) |
Aug 20, 2013 | 57.59 | 57.92 | 57.36 | 57.42 | 2,538,066 | -0.25(-0.44%) |
Aug 19, 2013 | 58.22 | 58.46 | 57.61 | 57.67 | 1,439,317 | -0.75(-1.28%) |
Aug 16, 2013 | 58.01 | 58.58 | 57.89 | 58.42 | 0 | +0.37(+0.64%) |
Aug 15, 2013 | 58.26 | 58.57 | 57.90 | 58.05 | 1,799,965 | -0.85(-1.45%) |
Aug 14, 2013 | 59.12 | 59.18 | 58.47 | 58.90 | 0 | -0.21(-0.35%) |
Aug 13, 2013 | 58.93 | 59.40 | 58.42 | 59.11 | 1,294,283 | +0.30(+0.51%) |
Aug 12, 2013 | 58.67 | 58.97 | 58.21 | 58.81 | 1,193,672 | +0.20(+0.34%) |
Aug 09, 2013 | 58.12 | 58.83 | 58.12 | 58.61 | 1,723,307 | +0.23(+0.39%) |
Aug 08, 2013 | 58.63 | 58.63 | 58.04 | 58.38 | 2,361,975 | +0.07(+0.12%) |
Aug 07, 2013 | 57.61 | 58.63 | 57.61 | 58.31 | 2,296,693 | +0.43(+0.74%) |
Aug 06, 2013 | 57.94 | 58.13 | 57.63 | 57.88 | 1,273,952 | -0.25(-0.42%) |
Aug 05, 2013 | 58.01 | 58.40 | 57.96 | 58.13 | 1,458,800 | +0.03(+0.05%) |
Aug 02, 2013 | 58.37 | 58.48 | 57.60 | 58.10 | 1,947,565 | -0.55(-0.93%) |
Aug 01, 2013 | 58.41 | 58.89 | 57.98 | 58.65 | 1,871,860 | +0.52(+0.89%) |
Jul 31, 2013 | 57.87 | 58.39 | 57.69 | 58.13 | 0 | +0.53(+0.92%) |
Jul 30, 2013 | 57.87 | 58.18 | 57.52 | 57.60 | 0 | -0.18(-0.31%) |
Jul 29, 2013 | 57.80 | 58.68 | 57.65 | 57.78 | 0 | -0.35(-0.59%) |
Jul 26, 2013 | 57.32 | 58.17 | 57.06 | 58.13 | 0 | +0.68(+1.19%) |
Jul 25, 2013 | 57.40 | 57.65 | 57.20 | 57.45 | 0 | +0.05(+0.10%) |
Jul 24, 2013 | 58.37 | 58.79 | 57.35 | 57.39 | 0 | -0.60(-1.03%) |
Jul 23, 2013 | 59.33 | 59.33 | 57.88 | 57.99 | 0 | -0.58(-0.99%) |
Jul 22, 2013 | 58.54 | 58.85 | 58.22 | 58.57 | 0 | +0.30(+0.51%) |
Jul 19, 2013 | 58.62 | 58.91 | 58.15 | 58.27 | 2,289,718 | -0.72(-1.22%) |
Jul 18, 2013 | 59.08 | 59.77 | 58.97 | 58.99 | 0 | -0.12(-0.20%) |
Jul 17, 2013 | 59.11 | 59.40 | 58.94 | 59.11 | 1,816,488 | +0.11(+0.18%) |
Jul 16, 2013 | 59.06 | 59.27 | 58.83 | 59.00 | 0 | +0.05(+0.08%) |
Jul 15, 2013 | 58.73 | 58.97 | 58.52 | 58.96 | 0 | +0.10(+0.17%) |
Jul 12, 2013 | 58.62 | 58.97 | 58.40 | 58.86 | 0 | +0.31(+0.53%) |
Jul 11, 2013 | 57.91 | 58.58 | 57.87 | 58.55 | 0 | +0.93(+1.61%) |
Jul 10, 2013 | 57.54 | 57.75 | 57.35 | 57.62 | 0 | +0.11(+0.19%) |
Jul 09, 2013 | 57.55 | 57.80 | 57.26 | 57.51 | 0 | +0.25(+0.43%) |
Jul 08, 2013 | 57.04 | 57.60 | 56.65 | 57.26 | 0 | +0.54(+0.95%) |
Jul 05, 2013 | 55.86 | 56.86 | 55.86 | 56.73 | 0 | +0.15(+0.27%) |
Jul 03, 2013 | 56.25 | 56.86 | 56.13 | 56.57 | 0 | +0.01(+0.02%) |
Jul 02, 2013 | 57.03 | 57.18 | 55.80 | 56.56 | 0 | -0.71(-1.24%) |
Jul 01, 2013 | 56.32 | 57.89 | 56.14 | 57.27 | 0 | +1.91(+3.46%) |
Jun 28, 2013 | 54.69 | 55.66 | 54.59 | 55.36 | 3,859,431 | +0.23(+0.41%) |
Jun 27, 2013 | 54.31 | 55.65 | 54.31 | 55.13 | 0 | +1.22(+2.25%) |
Jun 26, 2013 | 53.69 | 54.20 | 53.28 | 53.92 | 0 | +0.58(+1.09%) |
Jun 25, 2013 | 52.44 | 53.55 | 52.21 | 53.34 | 0 | +1.18(+2.27%) |
Jun 24, 2013 | 52.40 | 52.60 | 51.46 | 52.15 | 0 | -0.32(-0.61%) |
Jun 21, 2013 | 52.65 | 52.80 | 51.85 | 52.47 | 2,836,025 | +0.01(+0.02%) |
Jun 20, 2013 | 52.60 | 53.13 | 52.38 | 52.47 | 0 | -0.54(-1.01%) |
Jun 19, 2013 | 53.07 | 53.58 | 52.92 | 53.00 | 0 | -0.24(-0.44%) |
Jun 18, 2013 | 52.54 | 53.32 | 52.54 | 53.24 | 2,988,473 | +0.61(+1.15%) |
Jun 17, 2013 | 52.40 | 52.74 | 51.87 | 52.63 | 0 | +0.48(+0.92%) |
Jun 14, 2013 | 52.50 | 52.80 | 51.96 | 52.15 | 0 | -0.43(-0.81%) |
Jun 13, 2013 | 52.23 | 52.68 | 51.85 | 52.57 | 2,672,184 | +0.17(+0.33%) |
Jun 12, 2013 | 52.79 | 52.79 | 52.15 | 52.40 | 1,463,974 | +0.05(+0.09%) |
Jun 11, 2013 | 52.88 | 53.17 | 52.27 | 52.36 | 2,676,619 | -1.12(-2.10%) |
Jun 10, 2013 | 53.91 | 54.07 | 53.16 | 53.48 | 0 | -0.44(-0.82%) |
Jun 07, 2013 | 53.35 | 54.15 | 53.09 | 53.93 | 0 | +0.92(+1.73%) |
Jun 06, 2013 | 52.41 | 53.02 | 52.13 | 53.01 | 0 | +0.80(+1.53%) |
Jun 05, 2013 | 51.70 | 52.48 | 51.70 | 52.21 | 0 | -0.19(-0.36%) |
Jun 04, 2013 | 52.65 | 53.08 | 52.21 | 52.40 | 0 | -0.26(-0.50%) |
Jun 03, 2013 | 53.01 | 53.23 | 52.24 | 52.67 | 2,916,451 | -0.34(-0.63%) |
May 31, 2013 | 53.49 | 53.96 | 52.87 | 53.00 | 2,794,790 | -0.81(-1.50%) |
May 30, 2013 | 53.35 | 54.07 | 53.35 | 53.81 | 0 | +0.07(+0.14%) |
May 29, 2013 | 53.23 | 54.07 | 52.86 | 53.74 | 3,588,961 | +0.13(+0.24%) |
May 28, 2013 | 52.97 | 53.79 | 52.60 | 53.61 | 3,058,152 | +1.10(+2.09%) |
May 24, 2013 | 52.73 | 52.99 | 52.05 | 52.51 | 0 | -0.78(-1.46%) |
May 23, 2013 | 52.71 | 53.70 | 51.99 | 53.29 | 4,757,433 | +0.15(+0.29%) |
May 22, 2013 | 53.45 | 55.28 | 52.65 | 53.14 | 0 | +0.63(+1.21%) |
May 21, 2013 | 54.09 | 54.42 | 52.40 | 52.50 | 5,663,116 | -1.59(-2.93%) |
May 20, 2013 | 54.72 | 55.10 | 53.98 | 54.09 | 0 | -0.90(-1.63%) |
May 17, 2013 | 54.38 | 55.17 | 53.93 | 54.99 | 0 | +0.71(+1.30%) |
May 16, 2013 | 54.79 | 55.23 | 54.27 | 54.28 | 2,665,419 | -0.67(-1.22%) |
May 15, 2013 | 53.64 | 55.20 | 53.52 | 54.95 | 0 | +1.45(+2.71%) |
May 13, 2013 | 54.32 | 54.39 | 53.45 | 53.50 | 2,432,318 | -1.10(-2.01%) |
May 10, 2013 | 54.00 | 54.62 | 53.76 | 54.60 | 0 | +1.09(+2.03%) |
May 09, 2013 | 54.10 | 54.65 | 53.40 | 53.51 | 4,316,973 | -1.35(-2.46%) |
May 08, 2013 | 54.68 | 54.91 | 54.43 | 54.86 | 0 | -0.06(-0.12%) |
May 07, 2013 | 54.94 | 55.05 | 54.57 | 54.92 | 0 | -0.17(-0.31%) |
May 06, 2013 | 55.10 | 55.13 | 54.53 | 55.10 | 0 | +0.44(+0.81%) |
May 03, 2013 | 55.02 | 55.10 | 54.48 | 54.65 | 0 | +0.17(+0.32%) |
May 02, 2013 | 54.33 | 55.00 | 53.81 | 54.48 | 0 | +0.09(+0.17%) |
May 01, 2013 | 53.97 | 54.84 | 53.74 | 54.39 | 0 | +0.30(+0.55%) |
Apr 30, 2013 | 55.16 | 55.16 | 53.61 | 54.09 | 0 | -1.18(-2.13%) |
Apr 29, 2013 | 53.96 | 55.41 | 53.85 | 55.27 | 4,611,902 | +1.44(+2.68%) |
Apr 26, 2013 | 51.69 | 54.23 | 51.78 | 53.83 | 10,055,042 | +2.05(+3.96%) |
Apr 25, 2013 | 50.56 | 52.57 | 50.37 | 51.78 | 17,556,318 | -6.44(-11.06%) |
Apr 24, 2013 | 58.31 | 58.59 | 57.76 | 58.22 | 1,682,290 | +0.19(+0.33%) |
Apr 23, 2013 | 57.43 | 58.27 | 57.25 | 58.03 | 1,860,608 | +1.02(+1.78%) |
Apr 22, 2013 | 57.22 | 57.35 | 56.33 | 57.01 | 1,765,496 | -0.10(-0.17%) |
Apr 19, 2013 | 56.30 | 57.29 | 56.09 | 57.11 | 3,114,155 | +0.42(+0.74%) |
Apr 18, 2013 | 57.42 | 57.42 | 56.40 | 56.69 | 2,270,719 | -0.48(-0.84%) |
Apr 17, 2013 | 57.85 | 57.93 | 56.72 | 57.17 | 2,261,135 | -1.07(-1.84%) |
Apr 16, 2013 | 57.28 | 58.26 | 57.20 | 58.24 | 2,193,733 | +1.03(+1.81%) |
Apr 15, 2013 | 58.53 | 58.60 | 57.15 | 57.21 | 1,950,847 | -1.47(-2.50%) |
Apr 12, 2013 | 59.09 | 59.10 | 58.29 | 58.68 | 1,509,035 | -0.21(-0.35%) |
Apr 11, 2013 | 58.90 | 59.22 | 58.70 | 58.89 | 1,729,396 | +0.10(+0.17%) |
Apr 10, 2013 | 58.04 | 58.95 | 57.83 | 58.79 | 1,201,779 | +0.93(+1.60%) |
Apr 09, 2013 | 58.17 | 58.17 | 57.30 | 57.86 | 2,493,854 | -0.04(-0.06%) |
Apr 08, 2013 | 58.51 | 58.51 | 57.61 | 57.90 | 1,219,505 | -0.41(-0.70%) |
Apr 05, 2013 | 57.60 | 58.40 | 56.99 | 58.31 | 1,647,455 | -0.23(-0.39%) |
Apr 04, 2013 | 58.50 | 58.67 | 58.02 | 58.53 | 1,001,942 | +0.11(+0.19%) |
Apr 03, 2013 | 59.05 | 59.14 | 58.27 | 58.42 | 1,474,505 | -0.71(-1.21%) |
Apr 02, 2013 | 59.25 | 59.80 | 58.96 | 59.14 | 1,885,875 | +0.25(+0.43%) |
Apr 01, 2013 | 59.39 | 59.65 | 58.67 | 58.89 | 1,596,048 | -0.51(-0.85%) |
Mar 28, 2013 | 58.97 | 59.43 | 58.89 | 59.39 | 2,112,867 | +0.17(+0.29%) |
Mar 27, 2013 | 59.89 | 59.90 | 58.79 | 59.22 | 1,197,298 | -0.24(-0.40%) |
Mar 26, 2013 | 59.05 | 59.64 | 58.79 | 59.46 | 2,197,490 | +0.81(+1.37%) |
Mar 25, 2013 | 59.34 | 59.47 | 58.56 | 58.65 | 2,590,182 | -0.63(-1.07%) |
Mar 22, 2013 | 59.08 | 59.60 | 58.71 | 59.28 | 1,485,107 | +0.22(+0.37%) |
Mar 21, 2013 | 58.57 | 59.27 | 58.17 | 59.07 | 2,883,334 | +0.12(+0.20%) |
Mar 20, 2013 | 59.48 | 59.67 | 58.87 | 58.95 | 1,866,453 | -0.11(-0.18%) |
Mar 19, 2013 | 59.13 | 59.36 | 58.50 | 59.06 | 2,046,925 | -0.11(-0.18%) |
Mar 18, 2013 | 58.69 | 59.37 | 58.43 | 59.17 | 1,392,550 | -0.02(-0.03%) |
Mar 15, 2013 | 59.68 | 60.01 | 59.17 | 59.18 | 2,766,700 | -0.68(-1.14%) |
Mar 14, 2013 | 60.24 | 60.33 | 59.70 | 59.87 | 3,071,094 | -0.06(-0.10%) |
Mar 13, 2013 | 60.25 | 60.43 | 59.89 | 59.93 | 1,863,317 | -0.10(-0.17%) |
Mar 12, 2013 | 60.17 | 60.44 | 59.88 | 60.02 | 1,719,108 | -0.18(-0.30%) |
Mar 11, 2013 | 60.42 | 60.81 | 59.79 | 60.21 | 3,524,631 | -1.08(-1.76%) |
Mar 08, 2013 | 61.44 | 61.75 | 60.87 | 61.28 | 2,080,884 | -0.16(-0.26%) |
Mar 07, 2013 | 61.50 | 61.69 | 61.17 | 61.45 | 1,653,783 | -0.05(-0.09%) |
Mar 06, 2013 | 61.50 | 61.88 | 61.30 | 61.50 | 2,478,579 | +0.10(+0.16%) |
Mar 05, 2013 | 60.21 | 61.43 | 60.09 | 61.40 | 2,960,852 | +1.46(+2.43%) |
Mar 04, 2013 | 58.68 | 59.96 | 58.57 | 59.94 | 2,785,209 | +1.11(+1.89%) |
Mar 01, 2013 | 57.93 | 58.89 | 57.69 | 58.83 | 2,550,779 | +0.52(+0.89%) |
Feb 28, 2013 | 58.00 | 58.49 | 57.93 | 58.31 | 2,734,595 | +0.64(+1.11%) |
Feb 27, 2013 | 56.79 | 58.05 | 56.32 | 57.67 | 2,318,398 | +1.01(+1.79%) |
Feb 26, 2013 | 56.09 | 56.77 | 55.96 | 56.66 | 2,271,454 | +0.56(+1.00%) |
Feb 25, 2013 | 56.92 | 57.20 | 56.09 | 56.10 | 2,758,878 | -0.69(-1.21%) |
Feb 22, 2013 | 56.08 | 57.05 | 55.22 | 56.79 | 3,398,239 | +1.34(+2.41%) |
Feb 21, 2013 | 54.96 | 55.74 | 54.96 | 55.45 | 2,143,754 | -0.11(-0.20%) |
Feb 20, 2013 | 56.42 | 56.53 | 55.51 | 55.56 | 2,330,236 | -0.71(-1.27%) |
Feb 19, 2013 | 56.17 | 56.59 | 56.06 | 56.27 | 1,571,773 | +0.13(+0.23%) |
Feb 15, 2013 | 55.14 | 56.18 | 54.96 | 56.14 | 2,365,723 | +1.19(+2.16%) |
Feb 14, 2013 | 55.38 | 55.53 | 54.81 | 54.96 | 3,303,529 | -0.62(-1.11%) |
Feb 13, 2013 | 55.84 | 56.08 | 55.11 | 55.57 | 1,945,096 | +0.00(+0.00%) |
Feb 12, 2013 | 55.53 | 55.73 | 55.32 | 55.57 | 1,656,945 | +0.02(+0.03%) |
Feb 11, 2013 | 55.76 | 55.96 | 55.33 | 55.56 | 2,395,520 | -0.08(-0.15%) |
Feb 08, 2013 | 56.66 | 56.68 | 54.38 | 55.64 | 5,684,751 | -0.67(-1.19%) |
Feb 07, 2013 | 56.92 | 57.13 | 56.14 | 56.31 | 3,946,269 | -0.60(-1.05%) |
Feb 06, 2013 | 56.72 | 57.06 | 56.20 | 56.90 | 2,081,033 | +0.74(+1.32%) |
Feb 04, 2013 | 56.45 | 56.99 | 55.95 | 56.16 | 2,175,968 | -0.73(-1.29%) |