Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 54.88 | 55.29 | 54.65 | 54.98 | 388,499 | +0.16(+0.29%) |
Feb 27, 2014 | 54.19 | 54.84 | 54.12 | 54.82 | 293,836 | +0.50(+0.93%) |
Feb 26, 2014 | 54.05 | 54.69 | 53.93 | 54.31 | 455,264 | +0.43(+0.79%) |
Feb 25, 2014 | 54.14 | 54.30 | 53.80 | 53.89 | 378,083 | -0.25(-0.46%) |
Feb 24, 2014 | 54.62 | 54.96 | 54.10 | 54.14 | 423,375 | -0.06(-0.11%) |
Feb 21, 2014 | 54.36 | 54.65 | 54.17 | 54.19 | 343,040 | -0.05(-0.09%) |
Feb 20, 2014 | 53.48 | 54.33 | 53.27 | 54.24 | 569,091 | +0.78(+1.47%) |
Feb 19, 2014 | 53.24 | 53.88 | 53.07 | 53.46 | 440,171 | -0.01(-0.02%) |
Feb 18, 2014 | 53.61 | 53.65 | 52.97 | 53.47 | 563,865 | +0.00(+0.00%) |
Feb 14, 2014 | 52.80 | 53.47 | 53.47 | 53.47 | 662,984 | +0.62(+1.17%) |
Feb 13, 2014 | 52.00 | 52.89 | 52.00 | 52.86 | 339,054 | +0.36(+0.68%) |
Feb 12, 2014 | 52.52 | 52.80 | 52.23 | 52.50 | 455,896 | +0.02(+0.04%) |
Feb 11, 2014 | 51.88 | 52.54 | 51.64 | 52.48 | 384,755 | +0.60(+1.15%) |
Feb 10, 2014 | 52.02 | 52.16 | 51.44 | 51.88 | 599,704 | -0.21(-0.40%) |
Feb 07, 2014 | 52.16 | 52.35 | 51.73 | 52.09 | 679,169 | +0.24(+0.47%) |
Feb 06, 2014 | 51.26 | 51.88 | 51.20 | 51.85 | 858,491 | +0.78(+1.53%) |
Feb 05, 2014 | 51.68 | 52.12 | 50.63 | 51.07 | 1,261,211 | -0.76(-1.47%) |
Feb 04, 2014 | 52.05 | 52.61 | 51.45 | 51.83 | 1,327,384 | +0.29(+0.56%) |
Feb 03, 2014 | 53.56 | 53.59 | 51.36 | 51.54 | 1,191,007 | -1.96(-3.67%) |
Jan 31, 2014 | 52.87 | 53.73 | 52.79 | 53.51 | 651,207 | -0.20(-0.37%) |
Jan 30, 2014 | 53.63 | 53.96 | 53.18 | 53.70 | 608,099 | +0.52(+0.98%) |
Jan 29, 2014 | 53.20 | 53.86 | 53.08 | 53.18 | 616,544 | -0.60(-1.11%) |
Jan 28, 2014 | 54.28 | 54.65 | 53.40 | 53.78 | 693,023 | -0.35(-0.65%) |
Jan 27, 2014 | 54.13 | 54.60 | 53.83 | 54.13 | 881,821 | +0.08(+0.15%) |
Jan 24, 2014 | 54.73 | 54.73 | 53.79 | 54.05 | 1,329,924 | -1.15(-2.09%) |
Jan 23, 2014 | 55.40 | 55.81 | 54.95 | 55.20 | 726,334 | -0.74(-1.32%) |
Jan 22, 2014 | 55.97 | 56.00 | 55.42 | 55.94 | 569,386 | +0.03(+0.05%) |
Jan 21, 2014 | 56.83 | 56.91 | 55.86 | 55.91 | 669,663 | -0.35(-0.62%) |
Jan 17, 2014 | 56.46 | 56.26 | 56.26 | 56.26 | 610,536 | -0.17(-0.30%) |
Jan 16, 2014 | 56.02 | 56.78 | 55.80 | 56.43 | 1,369,900 | +0.24(+0.42%) |
Jan 15, 2014 | 55.65 | 56.34 | 55.21 | 56.20 | 1,205,876 | +0.55(+0.98%) |
Jan 14, 2014 | 55.07 | 55.71 | 54.61 | 55.65 | 1,394,081 | +1.30(+2.39%) |
Jan 13, 2014 | 54.14 | 54.66 | 54.07 | 54.35 | 1,224,286 | -0.03(-0.06%) |
Jan 10, 2014 | 53.74 | 54.51 | 53.74 | 54.38 | 839,206 | +0.70(+1.30%) |
Jan 09, 2014 | 53.68 | 53.73 | 53.07 | 53.68 | 1,392,971 | +0.08(+0.14%) |
Jan 08, 2014 | 52.03 | 53.77 | 51.02 | 53.61 | 2,398,299 | +1.97(+3.81%) |
Jan 07, 2014 | 51.47 | 51.82 | 51.08 | 51.64 | 1,368,660 | +0.36(+0.70%) |
Jan 06, 2014 | 51.71 | 52.01 | 51.13 | 51.28 | 795,580 | -0.33(-0.64%) |
Jan 03, 2014 | 51.32 | 51.88 | 51.32 | 51.61 | 419,887 | +0.39(+0.77%) |
Jan 02, 2014 | 51.24 | 51.36 | 50.93 | 51.22 | 1,115,235 | -0.08(-0.16%) |
Dec 31, 2013 | 51.70 | 51.30 | 51.30 | 51.30 | 447,555 | -0.39(-0.76%) |
Dec 30, 2013 | 51.65 | 51.95 | 51.52 | 51.69 | 863,489 | +0.00(+0.00%) |
Dec 27, 2013 | 52.05 | 52.17 | 51.64 | 51.69 | 331,131 | -0.29(-0.56%) |
Dec 26, 2013 | 52.25 | 52.28 | 51.83 | 51.98 | 251,312 | -0.08(-0.16%) |
Dec 24, 2013 | 51.77 | 52.19 | 51.77 | 52.07 | 136,609 | +0.29(+0.56%) |
Dec 23, 2013 | 54.05 | 54.05 | 51.25 | 51.77 | 273,863 | +0.62(+1.22%) |
Dec 20, 2013 | 51.10 | 51.46 | 50.33 | 51.15 | 922,857 | +0.04(+0.07%) |
Dec 19, 2013 | 51.26 | 51.55 | 51.01 | 51.11 | 587,822 | -0.40(-0.78%) |
Dec 18, 2013 | 50.34 | 51.73 | 50.34 | 51.51 | 988,280 | +1.17(+2.33%) |
Dec 17, 2013 | 50.01 | 50.57 | 49.88 | 50.34 | 788,076 | +0.23(+0.46%) |
Dec 16, 2013 | 49.59 | 50.21 | 49.36 | 50.11 | 448,711 | +1.07(+2.17%) |
Dec 13, 2013 | 49.24 | 49.45 | 48.71 | 49.05 | 682,597 | -0.01(-0.03%) |
Dec 12, 2013 | 49.60 | 49.60 | 48.83 | 49.06 | 479,413 | -0.43(-0.86%) |
Dec 11, 2013 | 50.45 | 50.56 | 49.31 | 49.48 | 511,571 | -0.96(-1.91%) |
Dec 10, 2013 | 50.61 | 50.85 | 50.40 | 50.45 | 436,864 | -0.33(-0.65%) |
Dec 09, 2013 | 50.15 | 51.08 | 50.15 | 50.78 | 1,101,602 | +0.47(+0.93%) |
Dec 06, 2013 | 49.27 | 50.42 | 49.17 | 50.31 | 808,165 | +1.57(+3.23%) |
Dec 05, 2013 | 48.60 | 48.89 | 48.57 | 48.74 | 487,646 | -0.19(-0.39%) |
Dec 04, 2013 | 51.53 | 51.53 | 48.42 | 48.93 | 619,424 | -0.33(-0.67%) |
Dec 03, 2013 | 49.36 | 49.69 | 49.06 | 49.26 | 928,603 | -0.25(-0.51%) |
Dec 02, 2013 | 48.79 | 49.60 | 48.59 | 49.51 | 750,951 | +0.76(+1.56%) |
Nov 29, 2013 | 48.75 | 48.98 | 48.40 | 48.75 | 261,343 | -0.03(-0.06%) |
Nov 27, 2013 | 48.67 | 48.81 | 48.36 | 48.78 | 298,204 | +0.14(+0.29%) |
Nov 26, 2013 | 48.53 | 48.74 | 48.27 | 48.64 | 266,430 | +0.16(+0.33%) |
Nov 25, 2013 | 48.65 | 48.79 | 48.39 | 48.48 | 205,084 | -0.15(-0.30%) |
Nov 22, 2013 | 48.89 | 49.05 | 48.22 | 48.63 | 472,145 | -0.31(-0.64%) |
Nov 21, 2013 | 48.85 | 49.21 | 48.64 | 48.94 | 284,957 | +0.15(+0.30%) |
Nov 20, 2013 | 49.76 | 49.76 | 48.69 | 48.79 | 339,187 | -0.48(-0.97%) |
Nov 19, 2013 | 49.83 | 50.05 | 49.22 | 49.27 | 719,562 | -0.53(-1.06%) |
Nov 18, 2013 | 49.90 | 50.31 | 49.72 | 49.80 | 1,259,889 | +0.44(+0.90%) |
Nov 15, 2013 | 48.75 | 49.53 | 48.46 | 49.35 | 1,352,377 | +1.31(+2.72%) |
Nov 14, 2013 | 48.05 | 48.22 | 47.49 | 48.04 | 830,485 | +0.12(+0.25%) |
Nov 13, 2013 | 47.99 | 48.26 | 47.74 | 47.92 | 1,282,570 | -0.28(-0.58%) |
Nov 12, 2013 | 48.01 | 48.44 | 47.90 | 48.20 | 977,295 | +0.00(+0.00%) |
Nov 11, 2013 | 48.06 | 48.43 | 48.00 | 48.20 | 636,543 | +0.02(+0.04%) |
Nov 08, 2013 | 48.13 | 48.56 | 48.01 | 48.18 | 1,157,002 | +0.13(+0.26%) |
Nov 07, 2013 | 49.36 | 49.37 | 48.02 | 48.06 | 717,481 | -1.21(-2.46%) |
Nov 06, 2013 | 50.02 | 50.02 | 49.23 | 49.27 | 800,836 | -0.25(-0.50%) |
Nov 05, 2013 | 49.03 | 49.63 | 48.62 | 49.52 | 886,266 | +0.07(+0.14%) |
Nov 04, 2013 | 48.94 | 49.60 | 48.57 | 49.45 | 834,430 | +0.81(+1.66%) |
Nov 01, 2013 | 48.14 | 48.94 | 48.12 | 48.64 | 716,820 | +0.40(+0.84%) |
Oct 31, 2013 | 48.13 | 49.02 | 47.69 | 48.24 | 1,964,166 | -0.78(-1.60%) |
Oct 30, 2013 | 53.07 | 55.29 | 48.98 | 49.02 | 2,602,536 | -3.65(-6.93%) |
Oct 29, 2013 | 52.45 | 52.73 | 51.97 | 52.67 | 685,041 | +0.24(+0.46%) |
Oct 28, 2013 | 52.87 | 52.92 | 52.25 | 52.43 | 607,378 | -0.44(-0.82%) |
Oct 25, 2013 | 51.96 | 52.91 | 51.77 | 52.87 | 475,545 | +0.93(+1.80%) |
Oct 24, 2013 | 51.63 | 52.03 | 51.53 | 51.93 | 424,897 | +0.29(+0.56%) |
Oct 23, 2013 | 51.55 | 51.74 | 51.27 | 51.64 | 324,776 | -0.05(-0.10%) |
Oct 22, 2013 | 50.79 | 51.75 | 50.76 | 51.69 | 488,079 | +0.94(+1.85%) |
Oct 21, 2013 | 50.89 | 50.89 | 50.35 | 50.75 | 534,462 | -0.20(-0.40%) |
Oct 18, 2013 | 51.00 | 51.11 | 50.61 | 50.95 | 287,426 | +0.20(+0.40%) |
Oct 17, 2013 | 49.87 | 50.81 | 49.87 | 50.75 | 295,385 | +0.54(+1.07%) |
Oct 16, 2013 | 50.01 | 50.66 | 49.78 | 50.21 | 425,207 | +0.37(+0.75%) |
Oct 15, 2013 | 50.27 | 50.55 | 49.59 | 49.84 | 395,328 | -0.48(-0.95%) |
Oct 14, 2013 | 50.11 | 50.45 | 49.85 | 50.32 | 480,952 | -0.13(-0.25%) |
Oct 11, 2013 | 50.30 | 50.55 | 50.00 | 50.45 | 380,132 | +0.08(+0.16%) |
Oct 10, 2013 | 49.61 | 50.37 | 49.35 | 50.37 | 545,681 | +1.22(+2.48%) |
Oct 09, 2013 | 50.05 | 50.07 | 48.65 | 49.15 | 1,217,841 | -1.03(-2.05%) |
Oct 08, 2013 | 51.41 | 51.45 | 49.87 | 50.18 | 853,881 | -1.65(-3.18%) |
Oct 07, 2013 | 52.01 | 52.23 | 51.57 | 51.82 | 288,862 | -0.56(-1.07%) |
Oct 04, 2013 | 52.39 | 52.55 | 52.06 | 52.39 | 699,135 | +0.21(+0.41%) |
Oct 03, 2013 | 51.61 | 52.28 | 51.03 | 52.17 | 596,519 | +0.54(+1.04%) |
Oct 02, 2013 | 51.60 | 51.85 | 51.21 | 51.63 | 316,724 | -0.37(-0.70%) |
Oct 01, 2013 | 51.22 | 52.31 | 51.20 | 52.00 | 961,530 | +0.62(+1.20%) |
Sep 30, 2013 | 50.10 | 51.64 | 49.85 | 51.38 | 549,129 | +0.85(+1.69%) |
Sep 27, 2013 | 50.88 | 51.26 | 50.33 | 50.53 | 491,331 | -0.55(-1.08%) |
Sep 26, 2013 | 51.03 | 51.39 | 50.66 | 51.08 | 439,195 | +0.19(+0.37%) |
Sep 25, 2013 | 51.01 | 51.44 | 50.76 | 50.89 | 486,982 | +0.00(+0.00%) |
Sep 24, 2013 | 50.86 | 51.36 | 50.66 | 50.89 | 349,091 | +0.17(+0.34%) |
Sep 23, 2013 | 50.35 | 51.10 | 50.28 | 50.72 | 466,915 | +0.14(+0.27%) |
Sep 20, 2013 | 52.07 | 52.41 | 50.57 | 50.58 | 951,594 | -1.31(-2.52%) |
Sep 19, 2013 | 52.17 | 52.42 | 51.78 | 51.89 | 236,309 | -0.22(-0.42%) |
Sep 18, 2013 | 51.02 | 52.45 | 51.02 | 52.11 | 386,375 | +1.03(+2.02%) |
Sep 17, 2013 | 50.76 | 51.17 | 50.59 | 51.08 | 315,262 | +0.32(+0.62%) |
Sep 16, 2013 | 51.29 | 51.39 | 50.69 | 50.76 | 204,219 | +0.01(+0.01%) |
Sep 13, 2013 | 51.16 | 51.16 | 50.61 | 50.76 | 236,298 | -0.40(-0.79%) |
Sep 12, 2013 | 51.27 | 51.62 | 50.79 | 51.16 | 444,982 | -0.25(-0.49%) |
Sep 11, 2013 | 51.87 | 52.08 | 51.36 | 51.41 | 428,193 | -0.57(-1.09%) |
Sep 10, 2013 | 50.69 | 52.01 | 50.65 | 51.98 | 473,911 | +1.45(+2.86%) |
Sep 09, 2013 | 49.92 | 50.73 | 49.92 | 50.54 | 264,003 | +0.66(+1.32%) |
Sep 06, 2013 | 50.35 | 50.37 | 49.54 | 49.88 | 374,206 | -0.24(-0.48%) |
Sep 05, 2013 | 48.65 | 50.26 | 48.45 | 50.12 | 885,476 | +1.37(+2.81%) |
Sep 04, 2013 | 47.99 | 48.89 | 47.99 | 48.75 | 579,839 | +0.66(+1.38%) |
Sep 03, 2013 | 48.58 | 48.94 | 47.74 | 48.08 | 683,817 | +0.08(+0.17%) |
Aug 30, 2013 | 48.69 | 48.69 | 47.95 | 48.00 | 287,280 | -0.66(-1.35%) |
Aug 29, 2013 | 48.62 | 49.00 | 48.37 | 48.66 | 373,051 | +0.01(+0.03%) |
Aug 28, 2013 | 48.88 | 49.05 | 48.63 | 48.65 | 200,192 | -0.25(-0.52%) |
Aug 27, 2013 | 49.38 | 49.50 | 48.89 | 48.90 | 206,918 | -0.87(-1.75%) |
Aug 26, 2013 | 49.90 | 50.27 | 49.56 | 49.77 | 219,365 | -0.11(-0.22%) |
Aug 23, 2013 | 50.33 | 50.52 | 49.71 | 49.88 | 210,764 | -0.32(-0.64%) |
Aug 22, 2013 | 49.65 | 50.31 | 49.61 | 50.20 | 194,640 | +0.66(+1.33%) |
Aug 21, 2013 | 49.75 | 50.01 | 49.50 | 49.54 | 332,008 | -0.40(-0.80%) |
Aug 20, 2013 | 49.68 | 50.34 | 49.54 | 49.94 | 189,148 | +0.37(+0.74%) |
Aug 19, 2013 | 49.58 | 49.75 | 49.27 | 49.58 | 244,009 | -0.01(-0.01%) |
Aug 16, 2013 | 49.53 | 49.74 | 49.30 | 49.58 | 206,937 | -0.03(-0.06%) |
Aug 15, 2013 | 49.57 | 49.88 | 49.23 | 49.61 | 328,145 | -0.51(-1.02%) |
Aug 14, 2013 | 50.12 | 50.38 | 49.65 | 50.12 | 343,050 | -0.14(-0.28%) |
Aug 13, 2013 | 50.32 | 50.58 | 50.11 | 50.26 | 217,844 | -0.06(-0.13%) |
Aug 12, 2013 | 50.35 | 50.59 | 50.15 | 50.33 | 217,660 | -0.09(-0.18%) |
Aug 09, 2013 | 50.36 | 50.69 | 50.22 | 50.42 | 320,720 | +0.05(+0.10%) |
Aug 08, 2013 | 50.74 | 50.95 | 50.32 | 50.37 | 668,805 | -0.20(-0.40%) |
Aug 07, 2013 | 51.99 | 52.13 | 50.50 | 50.57 | 704,192 | -1.71(-3.27%) |
Aug 06, 2013 | 52.87 | 52.99 | 52.21 | 52.28 | 315,728 | -0.73(-1.37%) |
Aug 05, 2013 | 53.33 | 53.33 | 52.71 | 53.01 | 268,167 | -0.44(-0.83%) |
Aug 02, 2013 | 52.99 | 53.53 | 52.73 | 53.45 | 533,753 | +0.18(+0.34%) |
Aug 01, 2013 | 51.64 | 53.42 | 51.51 | 53.26 | 883,033 | +2.13(+4.18%) |
Jul 31, 2013 | 51.43 | 51.54 | 50.96 | 51.13 | 483,450 | -0.10(-0.20%) |
Jul 30, 2013 | 50.73 | 51.30 | 50.48 | 51.23 | 434,664 | +0.66(+1.30%) |
Jul 29, 2013 | 50.24 | 50.65 | 50.17 | 50.57 | 216,834 | +0.16(+0.33%) |
Jul 26, 2013 | 50.27 | 50.68 | 49.54 | 50.41 | 321,326 | -0.13(-0.25%) |
Jul 25, 2013 | 49.72 | 50.55 | 49.47 | 50.54 | 322,704 | +0.71(+1.42%) |
Jul 24, 2013 | 50.73 | 50.73 | 49.54 | 49.83 | 583,846 | -0.72(-1.42%) |
Jul 23, 2013 | 50.52 | 50.75 | 50.17 | 50.55 | 821,048 | +0.12(+0.24%) |
Jul 22, 2013 | 50.20 | 50.46 | 49.90 | 50.43 | 475,478 | +0.49(+0.97%) |
Jul 19, 2013 | 50.27 | 50.51 | 49.75 | 49.94 | 338,780 | -0.47(-0.94%) |
Jul 18, 2013 | 50.38 | 50.78 | 50.20 | 50.42 | 351,479 | +0.31(+0.62%) |
Jul 17, 2013 | 49.68 | 50.58 | 49.46 | 50.11 | 522,300 | +0.52(+1.04%) |
Jul 16, 2013 | 49.98 | 50.13 | 49.48 | 49.59 | 499,770 | -0.43(-0.86%) |
Jul 15, 2013 | 49.87 | 50.19 | 49.81 | 50.02 | 215,187 | +0.19(+0.38%) |
Jul 12, 2013 | 50.24 | 50.47 | 49.78 | 49.83 | 542,541 | -0.54(-1.07%) |
Jul 11, 2013 | 51.03 | 51.55 | 50.12 | 50.37 | 708,207 | -0.36(-0.71%) |
Jul 10, 2013 | 50.53 | 51.53 | 49.58 | 50.73 | 941,564 | +0.25(+0.50%) |
Jul 09, 2013 | 49.65 | 51.23 | 49.24 | 50.47 | 996,007 | +1.23(+2.50%) |
Jul 08, 2013 | 49.01 | 49.33 | 48.77 | 49.24 | 646,897 | +0.37(+0.76%) |
Jul 05, 2013 | 48.43 | 48.94 | 47.95 | 48.87 | 555,720 | +0.97(+2.03%) |
Jul 03, 2013 | 47.73 | 48.18 | 47.53 | 47.90 | 394,650 | +0.01(+0.03%) |
Jul 02, 2013 | 48.63 | 48.76 | 47.64 | 47.88 | 836,152 | -1.18(-2.41%) |
Jul 01, 2013 | 49.07 | 49.48 | 48.78 | 49.07 | 1,027,863 | +0.33(+0.68%) |
Jun 28, 2013 | 49.35 | 49.37 | 48.42 | 48.73 | 996,917 | -0.78(-1.58%) |
Jun 27, 2013 | 49.51 | 49.82 | 49.21 | 49.51 | 701,731 | +0.33(+0.67%) |
Jun 26, 2013 | 50.04 | 50.04 | 49.13 | 49.19 | 575,961 | -0.52(-1.05%) |
Jun 25, 2013 | 49.21 | 49.98 | 49.07 | 49.71 | 628,030 | +1.01(+2.07%) |
Jun 24, 2013 | 48.76 | 49.09 | 48.17 | 48.70 | 913,241 | -0.50(-1.02%) |
Jun 21, 2013 | 49.51 | 49.74 | 49.00 | 49.20 | 716,845 | -0.14(-0.29%) |
Jun 20, 2013 | 50.12 | 50.12 | 49.00 | 49.35 | 543,294 | -1.17(-2.32%) |
Jun 19, 2013 | 51.12 | 51.41 | 50.52 | 50.52 | 281,124 | -0.72(-1.40%) |
Jun 18, 2013 | 50.80 | 51.32 | 50.59 | 51.24 | 461,231 | +0.28(+0.54%) |
Jun 17, 2013 | 50.68 | 51.02 | 50.43 | 50.96 | 486,356 | +0.57(+1.14%) |
Jun 14, 2013 | 50.96 | 51.15 | 50.26 | 50.39 | 470,288 | -0.48(-0.95%) |
Jun 13, 2013 | 49.57 | 51.00 | 49.41 | 50.87 | 536,737 | +1.30(+2.61%) |
Jun 12, 2013 | 50.63 | 50.80 | 49.42 | 49.58 | 338,588 | -0.71(-1.41%) |
Jun 11, 2013 | 50.12 | 50.68 | 49.62 | 50.29 | 383,463 | -0.15(-0.30%) |
Jun 10, 2013 | 51.53 | 51.54 | 50.24 | 50.44 | 585,179 | -0.86(-1.67%) |
Jun 07, 2013 | 50.66 | 52.02 | 50.66 | 51.29 | 452,905 | +0.72(+1.42%) |
Jun 06, 2013 | 50.61 | 50.86 | 50.24 | 50.58 | 437,181 | -0.01(-0.02%) |
Jun 05, 2013 | 51.64 | 51.72 | 50.35 | 50.59 | 470,653 | -1.34(-2.58%) |
Jun 04, 2013 | 52.50 | 52.90 | 51.59 | 51.93 | 292,147 | -0.51(-0.97%) |
Jun 03, 2013 | 52.15 | 52.56 | 51.53 | 52.44 | 697,681 | +0.43(+0.82%) |
May 31, 2013 | 51.66 | 52.86 | 51.55 | 52.01 | 497,327 | +0.23(+0.44%) |
May 30, 2013 | 51.63 | 51.95 | 51.51 | 51.78 | 368,213 | +0.01(+0.02%) |
May 29, 2013 | 52.02 | 52.11 | 51.30 | 51.77 | 291,236 | -0.58(-1.11%) |
May 28, 2013 | 52.28 | 52.85 | 52.08 | 52.35 | 297,283 | +0.38(+0.73%) |
May 24, 2013 | 51.74 | 52.10 | 51.35 | 51.97 | 221,136 | -0.06(-0.12%) |
May 23, 2013 | 51.98 | 52.32 | 51.86 | 52.04 | 438,754 | -0.32(-0.61%) |
May 22, 2013 | 53.09 | 53.48 | 52.18 | 52.36 | 811,139 | -0.65(-1.23%) |
May 21, 2013 | 52.67 | 53.12 | 52.61 | 53.01 | 792,366 | +0.41(+0.78%) |
May 20, 2013 | 52.70 | 52.87 | 52.41 | 52.60 | 608,137 | -0.16(-0.31%) |
May 17, 2013 | 52.37 | 52.82 | 52.23 | 52.76 | 524,293 | +0.55(+1.05%) |
May 16, 2013 | 52.99 | 53.11 | 52.10 | 52.22 | 462,480 | -0.76(-1.44%) |
May 15, 2013 | 52.36 | 53.00 | 52.32 | 52.98 | 620,970 | +1.06(+2.05%) |
May 13, 2013 | 51.95 | 52.29 | 51.73 | 51.92 | 368,319 | -0.07(-0.13%) |
May 10, 2013 | 50.83 | 52.08 | 50.81 | 51.98 | 837,838 | +1.15(+2.26%) |
May 09, 2013 | 50.88 | 51.26 | 50.66 | 50.83 | 521,282 | -0.18(-0.36%) |
May 08, 2013 | 51.03 | 51.10 | 50.68 | 51.02 | 494,175 | -0.03(-0.06%) |
May 07, 2013 | 50.49 | 51.26 | 50.45 | 51.05 | 438,941 | +0.67(+1.34%) |
May 06, 2013 | 50.18 | 50.58 | 50.11 | 50.37 | 418,273 | +0.05(+0.10%) |
May 03, 2013 | 49.22 | 50.53 | 48.97 | 50.32 | 683,952 | +1.36(+2.78%) |
May 02, 2013 | 48.91 | 49.42 | 48.71 | 48.97 | 277,994 | +0.28(+0.58%) |
May 01, 2013 | 49.58 | 49.61 | 48.68 | 48.68 | 683,574 | -0.89(-1.80%) |
Apr 30, 2013 | 49.44 | 49.79 | 48.97 | 49.58 | 744,259 | +0.06(+0.13%) |
Apr 29, 2013 | 49.39 | 49.68 | 49.15 | 49.51 | 488,651 | +0.23(+0.47%) |
Apr 26, 2013 | 49.42 | 49.66 | 49.25 | 49.28 | 371,727 | -0.38(-0.76%) |
Apr 25, 2013 | 49.50 | 50.03 | 49.07 | 49.66 | 557,847 | +0.39(+0.79%) |
Apr 24, 2013 | 49.31 | 49.62 | 48.85 | 49.27 | 572,412 | +0.06(+0.13%) |
Apr 23, 2013 | 49.46 | 49.74 | 48.84 | 49.20 | 528,665 | +0.03(+0.05%) |
Apr 22, 2013 | 48.76 | 49.34 | 48.36 | 49.18 | 597,915 | +0.42(+0.85%) |
Apr 19, 2013 | 48.39 | 49.14 | 48.08 | 48.76 | 415,370 | +0.42(+0.87%) |
Apr 18, 2013 | 49.30 | 49.30 | 47.93 | 48.34 | 683,512 | -0.79(-1.61%) |
Apr 17, 2013 | 49.14 | 49.55 | 48.79 | 49.13 | 921,009 | -0.57(-1.15%) |
Apr 16, 2013 | 48.42 | 49.71 | 48.42 | 49.71 | 1,387,384 | +1.69(+3.51%) |
Apr 15, 2013 | 48.87 | 49.29 | 47.95 | 48.02 | 697,096 | -1.10(-2.24%) |
Apr 12, 2013 | 49.12 | 49.30 | 48.78 | 49.12 | 921,937 | -0.23(-0.46%) |
Apr 11, 2013 | 49.96 | 50.07 | 49.17 | 49.35 | 1,146,685 | -0.72(-1.44%) |
Apr 10, 2013 | 50.40 | 50.69 | 48.50 | 50.07 | 3,273,871 | -2.06(-3.96%) |
Apr 09, 2013 | 51.94 | 52.38 | 51.42 | 52.13 | 610,909 | +0.22(+0.42%) |
Apr 08, 2013 | 52.02 | 52.46 | 51.22 | 51.91 | 732,213 | +0.00(+0.00%) |
Apr 05, 2013 | 51.08 | 52.01 | 50.68 | 51.91 | 419,523 | +0.15(+0.29%) |
Apr 04, 2013 | 51.11 | 51.98 | 50.93 | 51.76 | 818,553 | +0.66(+1.30%) |
Apr 03, 2013 | 52.24 | 52.55 | 50.93 | 51.10 | 728,216 | -1.09(-2.09%) |
Apr 02, 2013 | 52.63 | 53.22 | 52.10 | 52.19 | 656,689 | -0.41(-0.79%) |
Apr 01, 2013 | 54.01 | 54.01 | 52.40 | 52.60 | 573,570 | -1.16(-2.16%) |
Mar 28, 2013 | 52.91 | 53.89 | 52.83 | 53.76 | 373,875 | +0.91(+1.72%) |
Mar 27, 2013 | 53.28 | 53.30 | 52.08 | 52.85 | 931,136 | -1.05(-1.94%) |
Mar 26, 2013 | 53.40 | 54.03 | 53.23 | 53.90 | 443,238 | +0.48(+0.90%) |
Mar 25, 2013 | 54.96 | 54.96 | 52.96 | 53.42 | 683,496 | -1.60(-2.92%) |
Mar 22, 2013 | 54.69 | 55.03 | 54.35 | 55.02 | 381,625 | +0.59(+1.08%) |
Mar 21, 2013 | 54.63 | 54.69 | 54.07 | 54.43 | 303,448 | -0.34(-0.63%) |
Mar 20, 2013 | 54.38 | 54.86 | 54.33 | 54.78 | 417,417 | +0.48(+0.89%) |
Mar 19, 2013 | 54.50 | 54.88 | 53.96 | 54.29 | 334,949 | -0.23(-0.41%) |
Mar 18, 2013 | 54.12 | 55.10 | 53.98 | 54.52 | 458,360 | -0.02(-0.03%) |
Mar 15, 2013 | 54.12 | 54.64 | 54.04 | 54.54 | 558,248 | +0.36(+0.67%) |
Mar 14, 2013 | 54.43 | 54.47 | 53.97 | 54.17 | 539,425 | -0.31(-0.58%) |
Mar 13, 2013 | 54.39 | 54.67 | 54.00 | 54.49 | 277,136 | +0.14(+0.25%) |
Mar 12, 2013 | 54.35 | 54.57 | 53.89 | 54.35 | 413,035 | -0.31(-0.56%) |
Mar 11, 2013 | 54.49 | 54.78 | 54.31 | 54.66 | 207,883 | +0.13(+0.24%) |
Mar 08, 2013 | 54.36 | 54.57 | 54.06 | 54.53 | 487,554 | +0.45(+0.82%) |
Mar 07, 2013 | 54.43 | 54.80 | 54.04 | 54.08 | 391,476 | -0.40(-0.74%) |
Mar 06, 2013 | 54.56 | 54.73 | 54.30 | 54.48 | 358,080 | +0.05(+0.09%) |
Mar 05, 2013 | 54.26 | 54.93 | 54.11 | 54.43 | 491,316 | +0.48(+0.89%) |
Mar 04, 2013 | 53.42 | 54.05 | 53.25 | 53.95 | 447,408 | +0.41(+0.77%) |