Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.60 | 60.78 | 59.72 | 59.96 | 254,460 | -0.57(-0.95%) |
Feb 27, 2014 | 59.48 | 61.58 | 59.34 | 60.53 | 321,538 | +1.03(+1.74%) |
Feb 26, 2014 | 57.91 | 61.09 | 57.40 | 59.50 | 644,475 | +1.86(+3.23%) |
Feb 25, 2014 | 56.82 | 57.90 | 56.82 | 57.64 | 125,335 | +0.77(+1.35%) |
Feb 24, 2014 | 56.98 | 57.05 | 56.66 | 56.87 | 528,933 | +0.05(+0.09%) |
Feb 21, 2014 | 56.51 | 57.08 | 56.13 | 56.81 | 179,501 | +0.49(+0.87%) |
Feb 20, 2014 | 56.84 | 56.88 | 56.23 | 56.32 | 455,228 | -0.46(-0.80%) |
Feb 19, 2014 | 56.39 | 57.46 | 56.39 | 56.78 | 319,240 | +0.02(+0.03%) |
Feb 18, 2014 | 56.74 | 57.11 | 56.45 | 56.76 | 240,226 | +0.21(+0.36%) |
Feb 14, 2014 | 56.02 | 56.55 | 56.55 | 56.55 | 120,225 | +0.50(+0.89%) |
Feb 13, 2014 | 55.37 | 56.50 | 55.03 | 56.05 | 165,316 | +0.42(+0.76%) |
Feb 12, 2014 | 55.76 | 56.23 | 55.46 | 55.63 | 235,947 | -0.13(-0.22%) |
Feb 11, 2014 | 55.94 | 56.23 | 55.53 | 55.76 | 259,667 | -0.17(-0.30%) |
Feb 10, 2014 | 56.45 | 56.47 | 55.67 | 55.93 | 232,607 | -0.49(-0.87%) |
Feb 07, 2014 | 56.45 | 57.11 | 55.99 | 56.42 | 277,632 | +0.27(+0.48%) |
Feb 06, 2014 | 55.42 | 57.70 | 55.01 | 56.15 | 853,998 | +1.11(+2.02%) |
Feb 05, 2014 | 56.33 | 56.44 | 54.00 | 55.04 | 582,970 | -0.54(-0.97%) |
Feb 04, 2014 | 54.27 | 56.18 | 54.19 | 55.58 | 554,466 | +1.54(+2.85%) |
Feb 03, 2014 | 55.00 | 55.22 | 53.18 | 54.04 | 793,386 | -0.73(-1.33%) |
Jan 31, 2014 | 54.69 | 55.65 | 54.38 | 54.76 | 347,774 | -0.62(-1.12%) |
Jan 30, 2014 | 55.23 | 55.74 | 54.93 | 55.38 | 281,172 | +0.64(+1.18%) |
Jan 29, 2014 | 55.16 | 55.74 | 54.56 | 54.73 | 441,465 | -0.81(-1.45%) |
Jan 28, 2014 | 55.63 | 56.21 | 54.97 | 55.54 | 1,201,929 | +0.02(+0.03%) |
Jan 27, 2014 | 55.65 | 56.05 | 54.71 | 55.52 | 286,288 | -0.04(-0.06%) |
Jan 24, 2014 | 56.30 | 56.57 | 55.29 | 55.56 | 468,328 | -1.15(-2.02%) |
Jan 23, 2014 | 57.10 | 57.29 | 56.58 | 56.70 | 190,932 | -0.46(-0.80%) |
Jan 22, 2014 | 57.44 | 57.54 | 56.93 | 57.16 | 164,663 | -0.13(-0.22%) |
Jan 21, 2014 | 58.12 | 58.19 | 56.53 | 57.29 | 297,338 | -0.33(-0.58%) |
Jan 17, 2014 | 56.92 | 57.62 | 57.62 | 57.62 | 139,872 | +0.75(+1.32%) |
Jan 16, 2014 | 56.26 | 57.26 | 55.46 | 56.87 | 416,434 | +0.52(+0.92%) |
Jan 15, 2014 | 58.79 | 58.41 | 55.95 | 56.35 | 690,347 | -2.45(-4.16%) |
Jan 14, 2014 | 58.26 | 59.11 | 57.79 | 58.79 | 176,198 | +0.56(+0.95%) |
Jan 13, 2014 | 58.99 | 59.52 | 58.01 | 58.24 | 496,713 | -1.07(-1.81%) |
Jan 10, 2014 | 59.65 | 59.70 | 58.83 | 59.31 | 294,681 | -0.30(-0.51%) |
Jan 09, 2014 | 60.71 | 60.71 | 59.38 | 59.62 | 327,918 | -0.98(-1.61%) |
Jan 08, 2014 | 61.29 | 61.41 | 60.55 | 60.59 | 354,042 | -0.82(-1.34%) |
Jan 07, 2014 | 61.79 | 62.99 | 61.09 | 61.42 | 247,999 | -0.20(-0.32%) |
Jan 06, 2014 | 62.47 | 62.90 | 61.46 | 61.61 | 175,783 | -0.76(-1.22%) |
Jan 03, 2014 | 62.82 | 63.35 | 61.97 | 62.38 | 156,557 | -0.46(-0.73%) |
Jan 02, 2014 | 63.25 | 63.84 | 62.03 | 62.83 | 218,394 | -0.79(-1.24%) |
Dec 31, 2013 | 63.89 | 63.62 | 63.62 | 63.62 | 142,775 | -0.25(-0.39%) |
Dec 30, 2013 | 63.59 | 64.31 | 63.24 | 63.87 | 283,666 | +0.34(+0.54%) |
Dec 27, 2013 | 63.69 | 63.89 | 63.43 | 63.53 | 93,461 | -0.23(-0.37%) |
Dec 26, 2013 | 63.66 | 64.29 | 63.66 | 63.76 | 98,947 | +0.22(+0.35%) |
Dec 24, 2013 | 63.37 | 64.15 | 63.28 | 63.54 | 62,469 | +0.17(+0.27%) |
Dec 23, 2013 | 63.15 | 63.78 | 63.05 | 63.37 | 163,260 | +0.50(+0.80%) |
Dec 20, 2013 | 63.10 | 63.71 | 62.55 | 62.87 | 350,176 | -0.29(-0.45%) |
Dec 19, 2013 | 62.83 | 63.42 | 62.29 | 63.15 | 212,217 | +0.29(+0.46%) |
Dec 18, 2013 | 61.95 | 63.08 | 60.45 | 62.87 | 382,142 | +0.79(+1.27%) |
Dec 17, 2013 | 61.95 | 62.27 | 61.69 | 62.08 | 196,215 | +0.21(+0.33%) |
Dec 16, 2013 | 62.05 | 62.61 | 61.78 | 61.87 | 246,676 | +0.09(+0.15%) |
Dec 13, 2013 | 61.99 | 62.31 | 61.47 | 61.78 | 241,415 | -0.09(-0.14%) |
Dec 12, 2013 | 61.77 | 62.44 | 61.50 | 61.87 | 133,014 | +0.09(+0.15%) |
Dec 11, 2013 | 62.04 | 62.04 | 61.43 | 61.78 | 126,115 | -0.14(-0.23%) |
Dec 10, 2013 | 61.53 | 62.15 | 61.05 | 61.93 | 285,229 | -0.25(-0.40%) |
Dec 09, 2013 | 62.62 | 62.62 | 61.71 | 62.18 | 152,830 | -0.07(-0.12%) |
Dec 06, 2013 | 61.71 | 62.46 | 61.06 | 62.25 | 361,378 | +1.03(+1.68%) |
Dec 05, 2013 | 60.75 | 62.12 | 60.75 | 61.22 | 367,287 | +0.52(+0.86%) |
Dec 04, 2013 | 60.54 | 61.33 | 60.35 | 60.70 | 251,074 | +0.07(+0.12%) |
Dec 03, 2013 | 60.06 | 60.94 | 59.58 | 60.63 | 234,809 | +0.29(+0.48%) |
Dec 02, 2013 | 61.23 | 61.30 | 59.90 | 60.34 | 167,409 | -0.98(-1.59%) |
Nov 29, 2013 | 61.52 | 61.98 | 60.99 | 61.32 | 81,059 | +0.05(+0.09%) |
Nov 27, 2013 | 60.92 | 61.33 | 60.37 | 61.26 | 133,422 | +0.57(+0.94%) |
Nov 26, 2013 | 60.74 | 61.08 | 60.57 | 60.69 | 189,503 | +0.13(+0.21%) |
Nov 25, 2013 | 59.47 | 60.80 | 59.28 | 60.57 | 232,330 | +1.12(+1.88%) |
Nov 22, 2013 | 59.67 | 59.67 | 58.83 | 59.45 | 126,809 | -0.10(-0.17%) |
Nov 21, 2013 | 58.85 | 59.84 | 58.30 | 59.55 | 259,700 | +0.96(+1.63%) |
Nov 20, 2013 | 59.13 | 59.45 | 58.31 | 58.59 | 266,429 | -0.43(-0.73%) |
Nov 19, 2013 | 58.90 | 59.93 | 58.42 | 59.02 | 343,611 | -0.01(-0.02%) |
Nov 18, 2013 | 59.23 | 59.51 | 58.69 | 59.03 | 221,619 | -0.13(-0.23%) |
Nov 15, 2013 | 58.12 | 59.23 | 57.68 | 59.16 | 159,344 | +1.01(+1.74%) |
Nov 14, 2013 | 58.73 | 59.20 | 57.65 | 58.15 | 165,443 | -0.63(-1.06%) |
Nov 13, 2013 | 57.67 | 59.05 | 57.67 | 58.78 | 301,851 | +0.82(+1.42%) |
Nov 12, 2013 | 57.17 | 58.51 | 56.97 | 57.96 | 246,303 | +0.55(+0.97%) |
Nov 11, 2013 | 56.72 | 57.61 | 56.51 | 57.40 | 215,446 | +0.55(+0.97%) |
Nov 08, 2013 | 56.29 | 57.48 | 56.29 | 56.85 | 258,245 | +0.55(+0.98%) |
Nov 07, 2013 | 57.18 | 57.48 | 56.26 | 56.30 | 403,003 | -0.71(-1.24%) |
Nov 06, 2013 | 57.34 | 57.75 | 56.77 | 57.00 | 240,254 | -0.09(-0.16%) |
Nov 05, 2013 | 57.95 | 58.05 | 57.01 | 57.09 | 281,709 | -1.00(-1.72%) |
Nov 04, 2013 | 57.75 | 58.43 | 57.58 | 58.09 | 258,063 | +0.37(+0.63%) |
Nov 01, 2013 | 57.18 | 58.04 | 57.07 | 57.72 | 321,100 | +0.54(+0.94%) |
Oct 31, 2013 | 57.20 | 57.61 | 56.76 | 57.19 | 295,243 | -0.04(-0.08%) |
Oct 30, 2013 | 57.68 | 58.00 | 56.76 | 57.23 | 297,160 | -0.22(-0.39%) |
Oct 29, 2013 | 57.64 | 58.02 | 57.07 | 57.46 | 491,916 | -0.18(-0.31%) |
Oct 28, 2013 | 57.43 | 58.06 | 57.21 | 57.64 | 936,041 | -0.06(-0.11%) |
Oct 25, 2013 | 58.20 | 58.52 | 55.99 | 57.70 | 671,622 | -0.26(-0.45%) |
Oct 24, 2013 | 55.08 | 59.46 | 54.69 | 57.96 | 1,335,448 | -3.57(-5.81%) |
Oct 23, 2013 | 60.83 | 61.73 | 60.64 | 61.53 | 467,039 | +0.04(+0.06%) |
Oct 22, 2013 | 63.14 | 63.72 | 61.30 | 61.50 | 429,267 | -1.39(-2.22%) |
Oct 21, 2013 | 62.63 | 63.00 | 62.01 | 62.89 | 542,701 | +0.34(+0.54%) |
Oct 18, 2013 | 62.76 | 63.05 | 61.76 | 62.55 | 1,007,183 | +0.15(+0.24%) |
Oct 17, 2013 | 60.54 | 62.65 | 60.21 | 62.40 | 564,992 | +1.42(+2.33%) |
Oct 16, 2013 | 61.62 | 62.08 | 60.58 | 60.98 | 537,451 | +0.27(+0.44%) |
Oct 15, 2013 | 62.26 | 62.28 | 60.50 | 60.71 | 424,914 | -1.53(-2.46%) |
Oct 14, 2013 | 60.91 | 62.24 | 60.83 | 62.24 | 516,319 | +0.55(+0.90%) |
Oct 11, 2013 | 61.22 | 61.68 | 60.79 | 61.68 | 323,287 | +0.32(+0.52%) |
Oct 10, 2013 | 60.80 | 62.10 | 60.46 | 61.36 | 412,699 | +1.37(+2.28%) |
Oct 09, 2013 | 60.73 | 61.32 | 59.79 | 59.99 | 597,432 | -0.50(-0.83%) |
Oct 08, 2013 | 61.80 | 62.22 | 60.43 | 60.49 | 942,835 | -2.78(-4.39%) |
Oct 07, 2013 | 64.33 | 64.92 | 63.24 | 63.27 | 604,997 | -1.93(-2.96%) |
Oct 04, 2013 | 66.34 | 66.34 | 63.81 | 65.20 | 1,576,474 | -1.91(-2.85%) |
Oct 03, 2013 | 69.81 | 70.18 | 66.46 | 67.12 | 1,288,578 | -2.69(-3.85%) |
Oct 02, 2013 | 69.25 | 69.89 | 68.77 | 69.81 | 300,690 | -0.15(-0.22%) |
Oct 01, 2013 | 69.33 | 70.06 | 68.93 | 69.96 | 516,026 | +0.55(+0.79%) |
Sep 30, 2013 | 69.69 | 69.99 | 68.83 | 69.41 | 658,242 | -0.93(-1.32%) |
Sep 27, 2013 | 70.44 | 71.49 | 70.01 | 70.34 | 441,003 | -0.69(-0.97%) |
Sep 26, 2013 | 71.48 | 71.60 | 70.26 | 71.03 | 287,299 | -0.45(-0.63%) |
Sep 25, 2013 | 71.82 | 72.52 | 70.99 | 71.48 | 506,058 | -0.50(-0.70%) |
Sep 24, 2013 | 72.65 | 72.73 | 71.11 | 71.98 | 221,730 | +0.12(+0.16%) |
Sep 23, 2013 | 71.98 | 72.45 | 70.58 | 71.86 | 204,723 | -0.12(-0.16%) |
Sep 20, 2013 | 72.05 | 72.73 | 71.66 | 71.98 | 323,558 | -0.39(-0.54%) |
Sep 19, 2013 | 73.27 | 73.62 | 71.97 | 72.37 | 377,786 | -0.64(-0.88%) |
Sep 18, 2013 | 71.82 | 73.03 | 71.30 | 73.01 | 243,390 | +1.15(+1.60%) |
Sep 17, 2013 | 71.01 | 72.00 | 71.01 | 71.86 | 210,080 | +1.07(+1.51%) |
Sep 16, 2013 | 71.28 | 71.36 | 70.59 | 70.79 | 188,182 | +0.20(+0.28%) |
Sep 13, 2013 | 70.76 | 71.09 | 70.24 | 70.59 | 147,704 | +0.22(+0.32%) |
Sep 12, 2013 | 71.22 | 71.55 | 70.15 | 70.37 | 602,667 | -1.22(-1.71%) |
Sep 11, 2013 | 72.09 | 72.70 | 71.58 | 71.59 | 274,497 | -1.45(-1.98%) |
Sep 10, 2013 | 72.08 | 73.21 | 71.61 | 73.04 | 359,163 | +1.42(+1.98%) |
Sep 09, 2013 | 70.38 | 71.72 | 70.17 | 71.62 | 291,360 | +1.51(+2.15%) |
Sep 06, 2013 | 70.82 | 71.02 | 69.15 | 70.11 | 214,272 | -0.43(-0.61%) |
Sep 05, 2013 | 70.54 | 71.33 | 70.43 | 70.54 | 418,052 | +0.22(+0.32%) |
Sep 04, 2013 | 68.77 | 70.58 | 68.57 | 70.32 | 247,133 | +1.54(+2.23%) |
Sep 03, 2013 | 69.35 | 70.09 | 68.39 | 68.78 | 265,887 | +0.21(+0.31%) |
Aug 30, 2013 | 68.90 | 69.24 | 67.82 | 68.56 | 299,194 | -0.10(-0.14%) |
Aug 29, 2013 | 68.13 | 69.27 | 68.13 | 68.66 | 142,329 | +0.54(+0.79%) |
Aug 28, 2013 | 67.93 | 68.34 | 67.73 | 68.13 | 152,003 | +0.19(+0.28%) |
Aug 27, 2013 | 67.33 | 68.13 | 66.98 | 67.94 | 516,321 | -0.13(-0.20%) |
Aug 26, 2013 | 68.44 | 68.72 | 67.62 | 68.07 | 178,956 | -0.33(-0.48%) |
Aug 23, 2013 | 67.93 | 68.67 | 67.83 | 68.40 | 242,439 | +0.52(+0.76%) |
Aug 22, 2013 | 67.88 | 68.59 | 67.53 | 67.88 | 337,057 | +0.14(+0.21%) |
Aug 21, 2013 | 67.85 | 68.29 | 67.04 | 67.74 | 176,395 | -0.52(-0.76%) |
Aug 20, 2013 | 67.54 | 68.38 | 67.13 | 68.26 | 383,923 | +1.00(+1.48%) |
Aug 19, 2013 | 67.09 | 67.95 | 66.90 | 67.26 | 403,623 | +0.06(+0.09%) |
Aug 16, 2013 | 66.42 | 67.56 | 66.24 | 67.20 | 568,727 | +0.52(+0.78%) |
Aug 15, 2013 | 67.91 | 68.54 | 66.49 | 66.68 | 1,028,217 | -1.97(-2.87%) |
Aug 14, 2013 | 68.26 | 68.82 | 67.71 | 68.65 | 330,536 | +0.62(+0.92%) |
Aug 13, 2013 | 68.29 | 68.33 | 67.59 | 68.03 | 712,761 | -0.18(-0.26%) |
Aug 12, 2013 | 67.61 | 68.43 | 67.39 | 68.21 | 375,973 | +0.04(+0.05%) |
Aug 09, 2013 | 68.53 | 69.36 | 67.81 | 68.17 | 504,747 | -0.48(-0.70%) |
Aug 08, 2013 | 68.70 | 69.52 | 68.29 | 68.65 | 243,617 | +0.29(+0.42%) |
Aug 07, 2013 | 68.62 | 69.00 | 67.65 | 68.37 | 202,334 | -0.44(-0.64%) |
Aug 06, 2013 | 67.96 | 69.24 | 67.78 | 68.80 | 302,058 | +0.91(+1.34%) |
Aug 05, 2013 | 68.34 | 68.62 | 67.35 | 67.89 | 264,101 | -0.52(-0.76%) |
Aug 02, 2013 | 67.26 | 68.45 | 66.57 | 68.41 | 358,239 | +0.94(+1.39%) |
Aug 01, 2013 | 65.98 | 67.58 | 65.60 | 67.47 | 428,946 | +2.58(+3.97%) |
Jul 31, 2013 | 65.99 | 66.51 | 64.88 | 64.90 | 362,534 | -0.70(-1.07%) |
Jul 30, 2013 | 64.80 | 65.65 | 64.10 | 65.60 | 175,234 | +1.06(+1.64%) |
Jul 29, 2013 | 63.71 | 64.62 | 63.55 | 64.54 | 324,721 | +1.12(+1.77%) |
Jul 26, 2013 | 61.63 | 63.59 | 61.55 | 63.42 | 256,511 | +1.29(+2.08%) |
Jul 25, 2013 | 60.07 | 62.24 | 59.60 | 62.13 | 454,336 | +2.06(+3.43%) |
Jul 24, 2013 | 60.78 | 61.71 | 59.65 | 60.07 | 229,364 | -0.43(-0.71%) |
Jul 23, 2013 | 60.47 | 61.80 | 59.88 | 60.49 | 482,978 | +0.21(+0.36%) |
Jul 22, 2013 | 60.16 | 60.37 | 59.64 | 60.28 | 233,816 | +0.23(+0.39%) |
Jul 19, 2013 | 60.07 | 60.40 | 59.78 | 60.05 | 186,270 | -0.21(-0.34%) |
Jul 18, 2013 | 60.72 | 60.72 | 60.12 | 60.25 | 219,719 | -0.21(-0.35%) |
Jul 17, 2013 | 60.89 | 61.02 | 60.07 | 60.47 | 180,825 | -0.29(-0.47%) |
Jul 16, 2013 | 60.94 | 61.30 | 60.39 | 60.75 | 454,402 | -0.37(-0.61%) |
Jul 15, 2013 | 59.99 | 61.13 | 59.81 | 61.13 | 144,545 | +1.31(+2.19%) |
Jul 12, 2013 | 60.85 | 60.85 | 59.57 | 59.82 | 166,409 | -1.07(-1.76%) |
Jul 11, 2013 | 60.49 | 61.17 | 60.40 | 60.89 | 176,240 | +0.79(+1.32%) |
Jul 10, 2013 | 59.97 | 60.52 | 59.77 | 60.09 | 111,864 | +0.02(+0.03%) |
Jul 09, 2013 | 60.25 | 60.45 | 59.66 | 60.07 | 246,846 | +0.38(+0.64%) |
Jul 08, 2013 | 59.27 | 59.82 | 59.08 | 59.69 | 222,302 | +0.74(+1.26%) |
Jul 05, 2013 | 59.01 | 59.08 | 57.38 | 58.95 | 157,730 | +0.73(+1.26%) |
Jul 03, 2013 | 57.51 | 58.47 | 57.51 | 58.22 | 79,274 | +0.27(+0.46%) |
Jul 02, 2013 | 57.64 | 58.78 | 57.60 | 57.95 | 184,664 | +0.10(+0.17%) |
Jul 01, 2013 | 58.00 | 58.92 | 57.56 | 57.85 | 134,294 | +0.50(+0.87%) |
Jun 28, 2013 | 56.76 | 58.29 | 56.55 | 57.36 | 462,290 | +0.29(+0.52%) |
Jun 27, 2013 | 55.74 | 57.19 | 55.49 | 57.06 | 232,981 | +1.74(+3.14%) |
Jun 26, 2013 | 55.18 | 55.87 | 54.64 | 55.32 | 203,421 | +0.73(+1.34%) |
Jun 25, 2013 | 54.51 | 55.11 | 53.99 | 54.59 | 219,707 | +0.29(+0.54%) |
Jun 24, 2013 | 54.33 | 54.74 | 53.54 | 54.30 | 257,825 | -0.79(-1.44%) |
Jun 21, 2013 | 55.90 | 55.90 | 54.49 | 55.09 | 396,297 | -0.45(-0.80%) |
Jun 20, 2013 | 57.06 | 57.44 | 55.34 | 55.54 | 303,202 | -2.82(-4.83%) |
Jun 19, 2013 | 58.00 | 58.73 | 57.77 | 58.35 | 347,832 | +0.37(+0.65%) |
Jun 18, 2013 | 56.87 | 58.15 | 56.28 | 57.98 | 202,351 | +1.25(+2.20%) |
Jun 17, 2013 | 57.12 | 57.47 | 56.18 | 56.73 | 253,651 | +0.08(+0.14%) |
Jun 14, 2013 | 57.38 | 57.73 | 56.53 | 56.65 | 140,363 | -0.73(-1.27%) |
Jun 13, 2013 | 56.53 | 57.51 | 56.15 | 57.38 | 143,179 | +0.93(+1.64%) |
Jun 12, 2013 | 58.17 | 58.22 | 56.29 | 56.45 | 119,083 | -1.30(-2.25%) |
Jun 11, 2013 | 57.46 | 58.01 | 57.11 | 57.76 | 169,023 | -0.64(-1.10%) |
Jun 10, 2013 | 57.90 | 58.84 | 57.73 | 58.40 | 274,827 | +0.64(+1.11%) |
Jun 07, 2013 | 57.41 | 58.34 | 57.08 | 57.76 | 225,661 | +1.36(+2.40%) |
Jun 06, 2013 | 55.93 | 56.43 | 55.28 | 56.40 | 174,556 | +0.53(+0.94%) |
Jun 05, 2013 | 56.84 | 57.24 | 55.82 | 55.88 | 212,548 | -1.29(-2.26%) |
Jun 04, 2013 | 56.69 | 57.52 | 56.41 | 57.17 | 344,950 | +0.39(+0.69%) |
Jun 03, 2013 | 56.74 | 57.25 | 55.83 | 56.78 | 308,612 | +0.12(+0.20%) |
May 31, 2013 | 55.90 | 57.14 | 55.70 | 56.66 | 379,743 | +0.38(+0.68%) |
May 30, 2013 | 57.11 | 57.49 | 55.97 | 56.28 | 196,340 | -0.81(-1.42%) |
May 29, 2013 | 57.02 | 57.43 | 56.54 | 57.09 | 136,660 | -0.37(-0.65%) |
May 28, 2013 | 56.92 | 58.68 | 56.92 | 57.46 | 234,067 | +1.36(+2.43%) |
May 24, 2013 | 55.74 | 56.27 | 55.73 | 56.10 | 247,772 | -0.08(-0.14%) |
May 23, 2013 | 55.74 | 56.52 | 55.51 | 56.18 | 260,040 | -0.33(-0.58%) |
May 22, 2013 | 57.02 | 58.10 | 56.09 | 56.51 | 245,215 | -0.45(-0.80%) |
May 21, 2013 | 56.93 | 57.19 | 56.59 | 56.96 | 216,578 | +0.07(+0.13%) |
May 20, 2013 | 56.44 | 57.34 | 56.30 | 56.89 | 234,839 | +0.25(+0.44%) |
May 17, 2013 | 56.47 | 56.76 | 56.00 | 56.64 | 405,459 | +0.58(+1.03%) |
May 16, 2013 | 57.23 | 57.27 | 55.51 | 56.06 | 218,984 | -1.16(-2.02%) |
May 15, 2013 | 57.36 | 57.83 | 57.01 | 57.22 | 339,527 | +0.76(+1.35%) |
May 13, 2013 | 56.60 | 56.91 | 55.98 | 56.46 | 573,428 | -0.28(-0.50%) |
May 10, 2013 | 57.01 | 58.00 | 56.47 | 56.74 | 238,023 | -0.28(-0.50%) |
May 09, 2013 | 57.68 | 57.83 | 56.70 | 57.03 | 176,211 | -0.69(-1.20%) |
May 08, 2013 | 57.79 | 58.27 | 57.48 | 57.72 | 132,057 | -0.20(-0.34%) |
May 07, 2013 | 55.95 | 58.41 | 55.90 | 57.91 | 592,005 | +2.21(+3.98%) |
May 06, 2013 | 56.05 | 56.45 | 55.40 | 55.70 | 339,337 | -0.36(-0.63%) |
May 03, 2013 | 56.14 | 56.47 | 55.32 | 56.06 | 412,173 | +0.74(+1.33%) |
May 02, 2013 | 52.94 | 55.94 | 52.03 | 55.32 | 744,698 | +2.89(+5.51%) |
May 01, 2013 | 53.71 | 53.80 | 52.04 | 52.43 | 367,542 | -1.36(-2.53%) |
Apr 30, 2013 | 53.73 | 53.97 | 53.38 | 53.79 | 190,696 | +0.15(+0.28%) |
Apr 29, 2013 | 53.27 | 54.08 | 53.05 | 53.64 | 315,971 | +0.57(+1.07%) |
Apr 26, 2013 | 52.79 | 53.27 | 52.78 | 53.07 | 299,783 | +0.28(+0.54%) |
Apr 25, 2013 | 51.95 | 53.53 | 51.95 | 52.78 | 275,095 | +1.00(+1.92%) |
Apr 24, 2013 | 51.22 | 52.05 | 50.89 | 51.79 | 236,189 | +0.72(+1.41%) |
Apr 23, 2013 | 50.23 | 51.11 | 50.16 | 51.07 | 214,382 | +1.23(+2.46%) |
Apr 22, 2013 | 49.53 | 50.16 | 48.97 | 49.84 | 368,065 | +0.52(+1.06%) |
Apr 19, 2013 | 49.55 | 49.69 | 48.83 | 49.31 | 812,240 | -0.25(-0.50%) |
Apr 18, 2013 | 50.81 | 50.87 | 49.49 | 49.56 | 450,271 | -1.00(-1.97%) |
Apr 17, 2013 | 52.24 | 52.24 | 50.10 | 50.56 | 534,641 | -2.37(-4.47%) |
Apr 16, 2013 | 52.33 | 53.04 | 51.64 | 52.93 | 441,710 | +0.83(+1.59%) |
Apr 15, 2013 | 53.92 | 54.00 | 51.74 | 52.10 | 481,493 | -2.07(-3.83%) |
Apr 12, 2013 | 54.28 | 54.80 | 53.98 | 54.17 | 191,140 | -0.55(-1.01%) |
Apr 11, 2013 | 53.76 | 55.50 | 53.51 | 54.72 | 412,912 | +0.80(+1.48%) |
Apr 10, 2013 | 52.68 | 53.97 | 52.46 | 53.92 | 401,225 | +1.25(+2.36%) |
Apr 09, 2013 | 52.67 | 52.85 | 52.45 | 52.68 | 236,865 | +0.09(+0.17%) |
Apr 08, 2013 | 51.99 | 52.65 | 51.85 | 52.59 | 140,452 | +0.54(+1.04%) |
Apr 05, 2013 | 51.03 | 52.08 | 50.92 | 52.05 | 314,542 | +0.36(+0.71%) |
Apr 04, 2013 | 51.55 | 51.78 | 51.15 | 51.68 | 350,783 | +0.11(+0.21%) |
Apr 03, 2013 | 52.97 | 53.17 | 51.10 | 51.57 | 412,444 | -1.37(-2.59%) |
Apr 02, 2013 | 52.85 | 53.27 | 52.71 | 52.94 | 450,626 | +0.28(+0.52%) |
Apr 01, 2013 | 53.43 | 53.69 | 52.60 | 52.67 | 504,949 | -0.76(-1.41%) |
Mar 28, 2013 | 52.73 | 53.60 | 52.69 | 53.42 | 417,545 | +0.55(+1.04%) |
Mar 27, 2013 | 52.77 | 53.04 | 52.62 | 52.87 | 343,397 | -0.17(-0.32%) |
Mar 26, 2013 | 53.76 | 53.76 | 52.50 | 53.04 | 333,362 | -0.58(-1.08%) |
Mar 25, 2013 | 53.94 | 54.72 | 53.50 | 53.62 | 190,474 | -0.20(-0.38%) |
Mar 22, 2013 | 53.50 | 53.94 | 53.49 | 53.82 | 210,054 | +0.43(+0.80%) |
Mar 21, 2013 | 54.16 | 54.53 | 53.17 | 53.40 | 290,428 | -1.13(-2.07%) |
Mar 20, 2013 | 54.14 | 54.80 | 53.87 | 54.53 | 181,588 | +0.72(+1.34%) |
Mar 19, 2013 | 54.94 | 55.26 | 53.32 | 53.81 | 332,393 | -1.13(-2.06%) |
Mar 18, 2013 | 55.45 | 55.86 | 54.59 | 54.94 | 292,935 | -1.22(-2.17%) |
Mar 15, 2013 | 55.90 | 56.26 | 55.55 | 56.15 | 424,195 | +0.45(+0.81%) |
Mar 14, 2013 | 55.68 | 56.03 | 55.36 | 55.70 | 325,907 | +0.12(+0.22%) |
Mar 13, 2013 | 54.88 | 55.65 | 54.69 | 55.58 | 351,671 | +0.73(+1.33%) |
Mar 12, 2013 | 54.69 | 54.85 | 53.86 | 54.85 | 339,475 | -0.12(-0.23%) |
Mar 11, 2013 | 54.61 | 55.20 | 54.43 | 54.97 | 227,186 | +0.17(+0.31%) |
Mar 08, 2013 | 54.22 | 55.10 | 54.14 | 54.80 | 296,962 | +0.88(+1.63%) |
Mar 07, 2013 | 53.57 | 53.98 | 53.57 | 53.92 | 381,297 | +0.37(+0.70%) |
Mar 06, 2013 | 51.98 | 53.58 | 51.98 | 53.55 | 463,036 | +1.67(+3.22%) |
Mar 05, 2013 | 51.26 | 52.69 | 51.11 | 51.88 | 445,061 | +1.03(+2.03%) |
Mar 04, 2013 | 50.50 | 51.00 | 49.80 | 50.84 | 298,740 | +0.31(+0.62%) |