Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 56.51 | 56.62 | 55.89 | 56.14 | 270,046 | -0.30(-0.54%) |
Feb 27, 2014 | 56.68 | 56.89 | 56.17 | 56.44 | 233,989 | -0.28(-0.49%) |
Feb 26, 2014 | 57.53 | 57.88 | 56.68 | 56.72 | 948,668 | -0.76(-1.32%) |
Feb 25, 2014 | 57.72 | 58.34 | 57.36 | 57.48 | 223,795 | -0.11(-0.19%) |
Feb 24, 2014 | 56.98 | 57.82 | 56.33 | 57.59 | 237,289 | +1.27(+2.25%) |
Feb 21, 2014 | 56.80 | 56.86 | 56.29 | 56.33 | 239,416 | -0.24(-0.42%) |
Feb 20, 2014 | 56.60 | 57.03 | 56.48 | 56.56 | 134,234 | +0.14(+0.25%) |
Feb 19, 2014 | 56.48 | 57.00 | 56.35 | 56.42 | 212,656 | -0.34(-0.59%) |
Feb 18, 2014 | 56.85 | 57.27 | 56.33 | 56.76 | 189,002 | -0.04(-0.07%) |
Feb 14, 2014 | 56.15 | 56.80 | 56.80 | 56.80 | 177,236 | +0.66(+1.18%) |
Feb 13, 2014 | 54.89 | 56.16 | 54.89 | 56.13 | 282,702 | +0.95(+1.72%) |
Feb 12, 2014 | 55.09 | 55.71 | 55.09 | 55.18 | 199,761 | +0.14(+0.25%) |
Feb 11, 2014 | 55.14 | 55.30 | 54.76 | 55.05 | 403,516 | +0.09(+0.16%) |
Feb 10, 2014 | 55.57 | 55.86 | 54.64 | 54.96 | 326,510 | -0.48(-0.86%) |
Feb 07, 2014 | 54.65 | 55.51 | 54.29 | 55.44 | 379,390 | +1.00(+1.83%) |
Feb 06, 2014 | 54.51 | 55.18 | 54.42 | 54.44 | 213,878 | +0.08(+0.15%) |
Feb 05, 2014 | 55.42 | 55.42 | 54.19 | 54.36 | 317,503 | -1.06(-1.92%) |
Feb 04, 2014 | 54.81 | 55.72 | 54.58 | 55.42 | 371,682 | +0.97(+1.77%) |
Feb 03, 2014 | 54.39 | 54.69 | 53.79 | 54.46 | 484,112 | +0.05(+0.09%) |
Jan 31, 2014 | 53.97 | 55.20 | 53.68 | 54.41 | 282,341 | -0.54(-0.99%) |
Jan 30, 2014 | 54.99 | 55.59 | 54.66 | 54.95 | 399,338 | +0.18(+0.32%) |
Jan 29, 2014 | 55.23 | 55.49 | 54.53 | 54.78 | 371,521 | -0.83(-1.49%) |
Jan 28, 2014 | 55.22 | 55.77 | 54.92 | 55.61 | 567,779 | +0.42(+0.75%) |
Jan 27, 2014 | 56.52 | 56.55 | 55.12 | 55.19 | 201,161 | -1.10(-1.96%) |
Jan 24, 2014 | 56.82 | 57.24 | 56.16 | 56.29 | 201,405 | -1.04(-1.81%) |
Jan 23, 2014 | 57.78 | 57.83 | 56.94 | 57.33 | 277,835 | -0.69(-1.18%) |
Jan 22, 2014 | 58.12 | 58.36 | 57.73 | 58.02 | 219,188 | +0.03(+0.06%) |
Jan 21, 2014 | 57.76 | 58.04 | 57.12 | 57.99 | 183,109 | +0.40(+0.69%) |
Jan 17, 2014 | 58.53 | 57.59 | 57.59 | 57.59 | 172,100 | -0.99(-1.69%) |
Jan 16, 2014 | 58.20 | 58.80 | 57.88 | 58.58 | 157,024 | +0.22(+0.38%) |
Jan 15, 2014 | 57.62 | 58.76 | 57.37 | 58.35 | 364,171 | +0.73(+1.27%) |
Jan 14, 2014 | 57.08 | 57.77 | 57.08 | 57.62 | 303,440 | +0.53(+0.94%) |
Jan 13, 2014 | 57.42 | 57.45 | 56.76 | 57.08 | 256,439 | -0.30(-0.51%) |
Jan 10, 2014 | 57.98 | 58.38 | 56.79 | 57.38 | 229,310 | -0.57(-0.98%) |
Jan 09, 2014 | 58.19 | 58.19 | 57.41 | 57.95 | 154,318 | +0.01(+0.01%) |
Jan 08, 2014 | 58.98 | 58.98 | 57.59 | 57.94 | 227,707 | -1.09(-1.85%) |
Jan 07, 2014 | 59.43 | 59.95 | 58.70 | 59.03 | 134,162 | -0.18(-0.31%) |
Jan 06, 2014 | 59.89 | 59.91 | 59.15 | 59.22 | 150,164 | -0.48(-0.80%) |
Jan 03, 2014 | 59.86 | 60.13 | 59.29 | 59.69 | 132,208 | -0.18(-0.29%) |
Jan 02, 2014 | 60.01 | 60.21 | 59.14 | 59.87 | 263,060 | -0.19(-0.32%) |
Dec 31, 2013 | 60.01 | 60.06 | 60.06 | 60.06 | 363,490 | -0.02(-0.03%) |
Dec 30, 2013 | 59.49 | 60.09 | 59.13 | 60.08 | 146,170 | +0.57(+0.97%) |
Dec 27, 2013 | 60.43 | 60.43 | 59.10 | 59.50 | 114,134 | -0.65(-1.08%) |
Dec 26, 2013 | 60.24 | 60.35 | 59.89 | 60.15 | 79,733 | +0.32(+0.53%) |
Dec 24, 2013 | 59.95 | 60.43 | 59.73 | 59.83 | 57,646 | -0.14(-0.23%) |
Dec 23, 2013 | 60.15 | 60.67 | 59.41 | 59.97 | 208,103 | +0.23(+0.38%) |
Dec 20, 2013 | 59.71 | 59.85 | 59.18 | 59.74 | 595,558 | +0.67(+1.13%) |
Dec 19, 2013 | 60.03 | 60.49 | 58.92 | 59.07 | 194,411 | -0.96(-1.59%) |
Dec 18, 2013 | 58.95 | 60.14 | 58.76 | 60.02 | 397,225 | +1.07(+1.81%) |
Dec 17, 2013 | 59.24 | 59.24 | 58.41 | 58.96 | 100,670 | -0.27(-0.46%) |
Dec 16, 2013 | 59.15 | 59.69 | 58.86 | 59.23 | 260,260 | +0.18(+0.31%) |
Dec 13, 2013 | 58.81 | 59.53 | 58.24 | 59.04 | 190,847 | +0.33(+0.56%) |
Dec 12, 2013 | 58.78 | 58.94 | 58.35 | 58.72 | 218,143 | -0.08(-0.14%) |
Dec 11, 2013 | 58.49 | 59.03 | 58.28 | 58.80 | 284,549 | +0.31(+0.53%) |
Dec 10, 2013 | 59.62 | 60.21 | 57.63 | 58.49 | 643,727 | -2.01(-3.32%) |
Dec 09, 2013 | 59.62 | 60.60 | 59.31 | 60.49 | 269,492 | +0.86(+1.44%) |
Dec 06, 2013 | 60.33 | 60.46 | 59.28 | 59.63 | 129,713 | -0.03(-0.05%) |
Dec 05, 2013 | 58.61 | 59.70 | 58.45 | 59.66 | 148,511 | +1.00(+1.70%) |
Dec 04, 2013 | 58.60 | 58.98 | 57.23 | 58.67 | 114,020 | -0.29(-0.50%) |
Dec 03, 2013 | 58.99 | 59.49 | 58.33 | 58.96 | 171,031 | -0.18(-0.30%) |
Dec 02, 2013 | 60.33 | 60.67 | 58.99 | 59.14 | 113,972 | -1.20(-1.99%) |
Nov 29, 2013 | 60.58 | 61.22 | 60.21 | 60.34 | 155,655 | +0.14(+0.24%) |
Nov 27, 2013 | 60.23 | 60.33 | 59.58 | 60.20 | 180,917 | +0.14(+0.23%) |
Nov 26, 2013 | 59.72 | 60.29 | 59.59 | 60.06 | 305,862 | +0.53(+0.90%) |
Nov 25, 2013 | 59.84 | 60.22 | 59.37 | 59.53 | 97,073 | -0.16(-0.27%) |
Nov 22, 2013 | 59.71 | 59.96 | 59.25 | 59.69 | 119,122 | +0.10(+0.17%) |
Nov 21, 2013 | 59.58 | 59.86 | 59.09 | 59.58 | 179,488 | +0.38(+0.65%) |
Nov 20, 2013 | 59.63 | 59.97 | 58.94 | 59.20 | 210,679 | -0.28(-0.47%) |
Nov 19, 2013 | 58.71 | 60.43 | 58.54 | 59.48 | 525,319 | +1.89(+3.29%) |
Nov 18, 2013 | 57.98 | 58.27 | 57.23 | 57.59 | 118,366 | -0.30(-0.52%) |
Nov 15, 2013 | 58.53 | 58.53 | 57.65 | 57.89 | 185,784 | -0.70(-1.20%) |
Nov 14, 2013 | 56.65 | 58.99 | 56.15 | 58.59 | 279,054 | +2.00(+3.53%) |
Nov 13, 2013 | 55.77 | 56.80 | 55.77 | 56.59 | 93,494 | +0.47(+0.84%) |
Nov 12, 2013 | 56.17 | 56.30 | 55.28 | 56.12 | 106,443 | -0.09(-0.16%) |
Nov 11, 2013 | 56.32 | 56.49 | 55.99 | 56.21 | 51,986 | -0.14(-0.25%) |
Nov 08, 2013 | 55.49 | 56.46 | 55.49 | 56.35 | 108,045 | +0.79(+1.42%) |
Nov 07, 2013 | 56.50 | 56.87 | 55.46 | 55.56 | 131,598 | -0.80(-1.43%) |
Nov 06, 2013 | 56.77 | 56.77 | 56.26 | 56.37 | 74,120 | -0.02(-0.03%) |
Nov 05, 2013 | 56.37 | 56.85 | 55.85 | 56.38 | 129,092 | -0.37(-0.65%) |
Nov 04, 2013 | 56.17 | 56.81 | 55.99 | 56.75 | 140,702 | +0.65(+1.16%) |
Nov 01, 2013 | 55.99 | 56.38 | 55.69 | 56.10 | 166,938 | +0.01(+0.01%) |
Oct 31, 2013 | 56.80 | 57.25 | 56.09 | 56.09 | 156,455 | -0.75(-1.32%) |
Oct 30, 2013 | 57.76 | 57.76 | 56.63 | 56.84 | 143,814 | -0.79(-1.37%) |
Oct 29, 2013 | 57.71 | 58.21 | 57.28 | 57.63 | 72,831 | -0.06(-0.10%) |
Oct 28, 2013 | 57.98 | 58.02 | 57.20 | 57.68 | 179,884 | -0.20(-0.34%) |
Oct 25, 2013 | 57.46 | 57.92 | 57.01 | 57.88 | 157,467 | +0.66(+1.15%) |
Oct 24, 2013 | 56.37 | 57.36 | 56.37 | 57.22 | 116,918 | +1.07(+1.90%) |
Oct 23, 2013 | 56.26 | 56.64 | 55.87 | 56.15 | 123,832 | -0.42(-0.75%) |
Oct 22, 2013 | 56.09 | 56.82 | 56.09 | 56.58 | 102,710 | +0.57(+1.01%) |
Oct 21, 2013 | 56.54 | 56.72 | 55.59 | 56.01 | 142,416 | -0.63(-1.11%) |
Oct 18, 2013 | 56.19 | 56.71 | 55.64 | 56.64 | 218,161 | +0.91(+1.63%) |
Oct 17, 2013 | 54.79 | 55.83 | 54.78 | 55.73 | 113,601 | +0.62(+1.13%) |
Oct 16, 2013 | 54.94 | 55.33 | 54.75 | 55.11 | 199,802 | +0.50(+0.92%) |
Oct 15, 2013 | 54.82 | 54.89 | 54.25 | 54.61 | 108,048 | -0.23(-0.42%) |
Oct 14, 2013 | 54.18 | 54.93 | 54.14 | 54.84 | 115,976 | +0.29(+0.54%) |
Oct 11, 2013 | 52.98 | 54.74 | 52.98 | 54.55 | 147,158 | +1.27(+2.38%) |
Oct 10, 2013 | 52.94 | 53.40 | 52.63 | 53.28 | 143,235 | +1.04(+2.00%) |
Oct 09, 2013 | 52.59 | 52.67 | 51.83 | 52.24 | 202,776 | -0.35(-0.67%) |
Oct 08, 2013 | 53.40 | 53.55 | 52.55 | 52.59 | 173,876 | -0.89(-1.67%) |
Oct 07, 2013 | 54.05 | 54.29 | 53.45 | 53.48 | 191,816 | -0.97(-1.79%) |
Oct 04, 2013 | 53.82 | 54.62 | 53.74 | 54.45 | 104,315 | +0.48(+0.90%) |
Oct 03, 2013 | 54.95 | 55.15 | 53.94 | 53.97 | 245,009 | -1.25(-2.26%) |
Oct 02, 2013 | 55.40 | 55.55 | 54.82 | 55.21 | 232,878 | -0.41(-0.74%) |
Oct 01, 2013 | 55.18 | 55.75 | 54.64 | 55.63 | 384,287 | +0.56(+1.01%) |
Sep 30, 2013 | 54.87 | 55.36 | 54.38 | 55.07 | 258,181 | -0.17(-0.30%) |
Sep 27, 2013 | 55.57 | 56.27 | 54.40 | 55.24 | 283,344 | +0.48(+0.88%) |
Sep 26, 2013 | 54.66 | 55.36 | 54.24 | 54.75 | 208,056 | +0.32(+0.58%) |
Sep 25, 2013 | 54.83 | 55.16 | 54.21 | 54.44 | 169,494 | -0.39(-0.71%) |
Sep 24, 2013 | 54.71 | 55.58 | 54.17 | 54.82 | 210,769 | +0.22(+0.41%) |
Sep 23, 2013 | 55.05 | 55.21 | 54.40 | 54.60 | 191,798 | -0.29(-0.53%) |
Sep 20, 2013 | 54.44 | 55.36 | 54.17 | 54.90 | 284,620 | +0.22(+0.41%) |
Sep 19, 2013 | 55.21 | 55.62 | 54.51 | 54.67 | 223,598 | -0.49(-0.89%) |
Sep 18, 2013 | 55.56 | 55.56 | 54.93 | 55.17 | 191,283 | -0.38(-0.69%) |
Sep 17, 2013 | 54.95 | 55.74 | 54.67 | 55.55 | 189,061 | +0.60(+1.08%) |
Sep 16, 2013 | 55.53 | 55.53 | 54.93 | 54.95 | 105,567 | +0.19(+0.35%) |
Sep 13, 2013 | 54.76 | 54.92 | 54.35 | 54.76 | 87,777 | +0.32(+0.58%) |
Sep 12, 2013 | 54.75 | 55.01 | 54.20 | 54.44 | 241,800 | -0.40(-0.72%) |
Sep 11, 2013 | 56.32 | 56.32 | 54.76 | 54.84 | 145,314 | -1.03(-1.85%) |
Sep 10, 2013 | 55.32 | 56.13 | 55.03 | 55.87 | 84,599 | +0.86(+1.56%) |
Sep 09, 2013 | 54.54 | 55.28 | 54.37 | 55.02 | 125,969 | +0.71(+1.32%) |
Sep 06, 2013 | 55.77 | 55.77 | 54.09 | 54.30 | 109,765 | -1.11(-2.01%) |
Sep 05, 2013 | 54.98 | 55.49 | 54.67 | 55.41 | 136,493 | +0.64(+1.17%) |
Sep 04, 2013 | 53.90 | 55.08 | 53.90 | 54.77 | 178,349 | +0.81(+1.50%) |
Sep 03, 2013 | 54.71 | 54.84 | 53.54 | 53.96 | 144,435 | -0.02(-0.03%) |
Aug 30, 2013 | 54.69 | 54.69 | 53.78 | 53.98 | 133,561 | -0.87(-1.58%) |
Aug 29, 2013 | 54.49 | 55.34 | 54.49 | 54.84 | 81,668 | +0.21(+0.39%) |
Aug 28, 2013 | 55.13 | 55.16 | 54.47 | 54.63 | 134,939 | -0.52(-0.94%) |
Aug 27, 2013 | 55.51 | 55.64 | 55.04 | 55.14 | 178,831 | -0.93(-1.66%) |
Aug 26, 2013 | 55.69 | 56.50 | 55.41 | 56.07 | 260,101 | +0.44(+0.80%) |
Aug 23, 2013 | 55.72 | 55.80 | 54.98 | 55.63 | 112,791 | -0.10(-0.17%) |
Aug 22, 2013 | 54.46 | 56.00 | 54.46 | 55.72 | 79,731 | +1.44(+2.66%) |
Aug 21, 2013 | 54.02 | 54.79 | 53.98 | 54.28 | 95,480 | +0.05(+0.09%) |
Aug 20, 2013 | 53.71 | 54.55 | 53.53 | 54.23 | 96,058 | +0.60(+1.11%) |
Aug 19, 2013 | 52.69 | 54.09 | 52.45 | 53.63 | 101,225 | +0.87(+1.66%) |
Aug 16, 2013 | 52.83 | 54.10 | 52.76 | 52.76 | 113,027 | -0.34(-0.64%) |
Aug 15, 2013 | 54.05 | 54.05 | 52.91 | 53.10 | 156,896 | -1.63(-2.97%) |
Aug 14, 2013 | 55.27 | 55.77 | 54.63 | 54.73 | 326,218 | -0.55(-0.99%) |
Aug 13, 2013 | 54.72 | 55.68 | 54.28 | 55.28 | 213,210 | +0.62(+1.13%) |
Aug 12, 2013 | 53.86 | 54.78 | 53.86 | 54.66 | 151,859 | +0.38(+0.70%) |
Aug 09, 2013 | 54.40 | 54.72 | 53.97 | 54.28 | 82,486 | -0.33(-0.60%) |
Aug 08, 2013 | 54.10 | 54.72 | 53.86 | 54.60 | 60,281 | +0.82(+1.52%) |
Aug 07, 2013 | 54.18 | 54.36 | 53.67 | 53.78 | 77,458 | -0.68(-1.25%) |
Aug 06, 2013 | 54.45 | 54.62 | 53.85 | 54.47 | 232,477 | -0.02(-0.03%) |
Aug 05, 2013 | 54.36 | 54.62 | 54.06 | 54.48 | 241,746 | +0.24(+0.44%) |
Aug 02, 2013 | 53.92 | 54.44 | 53.41 | 54.25 | 91,606 | +0.32(+0.59%) |
Aug 01, 2013 | 53.65 | 54.10 | 53.46 | 53.93 | 184,922 | +0.76(+1.43%) |
Jul 31, 2013 | 53.26 | 53.77 | 53.04 | 53.17 | 252,875 | +0.00(+0.00%) |
Jul 30, 2013 | 52.74 | 53.36 | 52.38 | 53.17 | 92,392 | +0.83(+1.59%) |
Jul 29, 2013 | 52.39 | 52.61 | 51.97 | 52.33 | 122,491 | -0.19(-0.36%) |
Jul 26, 2013 | 52.21 | 52.67 | 51.62 | 52.52 | 79,781 | -0.08(-0.15%) |
Jul 25, 2013 | 51.92 | 52.78 | 51.92 | 52.60 | 81,503 | +0.62(+1.19%) |
Jul 24, 2013 | 52.69 | 52.78 | 51.89 | 51.98 | 104,422 | -0.44(-0.83%) |
Jul 23, 2013 | 52.32 | 52.68 | 52.24 | 52.42 | 148,123 | +0.08(+0.15%) |
Jul 22, 2013 | 52.21 | 52.51 | 52.07 | 52.34 | 138,934 | +0.09(+0.17%) |
Jul 19, 2013 | 52.28 | 52.53 | 52.08 | 52.25 | 140,993 | -0.09(-0.17%) |
Jul 18, 2013 | 52.27 | 52.92 | 52.27 | 52.34 | 101,076 | +0.18(+0.35%) |
Jul 17, 2013 | 52.22 | 52.94 | 51.82 | 52.16 | 169,024 | +0.10(+0.20%) |
Jul 16, 2013 | 52.40 | 52.46 | 51.84 | 52.05 | 113,877 | -0.37(-0.70%) |
Jul 15, 2013 | 52.40 | 52.81 | 52.11 | 52.42 | 86,803 | +0.01(+0.02%) |
Jul 12, 2013 | 52.20 | 52.99 | 52.20 | 52.41 | 126,744 | +0.18(+0.35%) |
Jul 11, 2013 | 51.74 | 52.31 | 51.74 | 52.23 | 103,436 | +0.76(+1.48%) |
Jul 10, 2013 | 51.39 | 51.80 | 51.07 | 51.47 | 97,050 | +0.18(+0.36%) |
Jul 09, 2013 | 51.40 | 51.53 | 51.01 | 51.28 | 124,600 | +0.19(+0.37%) |
Jul 08, 2013 | 50.73 | 51.24 | 50.70 | 51.09 | 88,804 | +0.57(+1.13%) |
Jul 05, 2013 | 50.24 | 50.61 | 49.74 | 50.52 | 122,180 | +0.83(+1.68%) |
Jul 03, 2013 | 49.31 | 49.81 | 49.19 | 49.69 | 91,345 | +0.08(+0.16%) |
Jul 02, 2013 | 49.54 | 49.82 | 49.17 | 49.61 | 194,121 | +0.00(+0.00%) |
Jul 01, 2013 | 49.18 | 49.98 | 48.92 | 49.61 | 224,517 | +0.78(+1.59%) |
Jun 28, 2013 | 48.77 | 49.40 | 48.14 | 48.83 | 1,115,265 | -0.16(-0.32%) |
Jun 27, 2013 | 48.63 | 49.20 | 48.36 | 48.99 | 507,101 | +0.75(+1.55%) |
Jun 26, 2013 | 48.82 | 48.82 | 48.18 | 48.24 | 418,690 | -0.11(-0.23%) |
Jun 25, 2013 | 48.20 | 49.05 | 47.63 | 48.36 | 271,110 | +0.47(+0.98%) |
Jun 24, 2013 | 48.20 | 48.36 | 47.77 | 47.89 | 245,848 | -0.77(-1.58%) |
Jun 21, 2013 | 49.09 | 49.43 | 48.01 | 48.66 | 1,209,558 | -0.23(-0.47%) |
Jun 20, 2013 | 50.09 | 50.15 | 48.47 | 48.89 | 155,262 | -1.42(-2.83%) |
Jun 19, 2013 | 50.82 | 51.21 | 50.29 | 50.31 | 99,734 | -0.52(-1.03%) |
Jun 18, 2013 | 50.08 | 50.88 | 50.08 | 50.83 | 118,768 | +0.77(+1.53%) |
Jun 17, 2013 | 50.61 | 50.80 | 49.84 | 50.06 | 195,510 | -0.20(-0.39%) |
Jun 14, 2013 | 50.66 | 50.91 | 49.98 | 50.26 | 163,376 | -0.44(-0.86%) |
Jun 13, 2013 | 50.23 | 50.93 | 50.03 | 50.70 | 217,027 | +0.36(+0.71%) |
Jun 12, 2013 | 50.95 | 50.95 | 50.09 | 50.34 | 166,013 | -0.18(-0.36%) |
Jun 11, 2013 | 50.36 | 51.14 | 49.80 | 50.52 | 338,397 | -0.13(-0.27%) |
Jun 10, 2013 | 50.56 | 51.13 | 50.34 | 50.66 | 238,007 | +0.11(+0.22%) |
Jun 07, 2013 | 47.48 | 51.16 | 47.43 | 50.55 | 424,953 | +1.37(+2.78%) |
Jun 06, 2013 | 49.81 | 49.96 | 48.69 | 49.18 | 516,135 | -0.64(-1.29%) |
Jun 05, 2013 | 50.26 | 50.63 | 49.61 | 49.82 | 280,379 | -0.56(-1.11%) |
Jun 04, 2013 | 50.73 | 50.86 | 49.91 | 50.38 | 161,245 | -0.32(-0.64%) |
Jun 03, 2013 | 50.96 | 51.06 | 50.02 | 50.71 | 260,674 | +0.03(+0.06%) |
May 31, 2013 | 50.14 | 51.39 | 49.87 | 50.67 | 360,272 | +0.92(+1.84%) |
May 30, 2013 | 51.35 | 51.35 | 49.76 | 49.76 | 302,231 | -1.66(-3.23%) |
May 29, 2013 | 52.69 | 52.75 | 51.39 | 51.42 | 115,423 | -1.52(-2.87%) |
May 28, 2013 | 52.37 | 53.23 | 52.37 | 52.94 | 119,271 | +1.07(+2.06%) |
May 24, 2013 | 51.39 | 51.95 | 51.08 | 51.87 | 94,740 | +0.18(+0.35%) |
May 23, 2013 | 51.38 | 51.93 | 51.22 | 51.69 | 183,827 | +0.05(+0.09%) |
May 22, 2013 | 52.23 | 52.59 | 51.27 | 51.64 | 279,515 | -0.58(-1.11%) |
May 21, 2013 | 52.30 | 52.49 | 52.12 | 52.22 | 152,970 | -0.02(-0.03%) |
May 20, 2013 | 52.61 | 53.01 | 51.96 | 52.23 | 204,000 | -0.32(-0.60%) |
May 17, 2013 | 50.89 | 52.85 | 50.85 | 52.55 | 306,957 | +1.73(+3.41%) |
May 16, 2013 | 51.05 | 51.23 | 50.67 | 50.82 | 80,823 | -0.31(-0.60%) |
May 15, 2013 | 51.37 | 51.39 | 50.78 | 51.12 | 177,147 | +0.47(+0.94%) |
May 13, 2013 | 50.51 | 50.85 | 50.24 | 50.65 | 138,991 | +0.03(+0.06%) |
May 10, 2013 | 50.21 | 50.71 | 49.99 | 50.62 | 135,328 | +0.57(+1.14%) |
May 09, 2013 | 49.90 | 50.33 | 49.70 | 50.05 | 184,107 | +0.19(+0.38%) |
May 08, 2013 | 48.98 | 49.88 | 48.75 | 49.86 | 249,161 | +0.78(+1.58%) |
May 07, 2013 | 49.14 | 49.26 | 48.78 | 49.08 | 263,900 | +0.14(+0.29%) |
May 06, 2013 | 48.78 | 49.08 | 48.56 | 48.94 | 199,983 | +0.30(+0.62%) |
May 03, 2013 | 48.36 | 48.97 | 47.79 | 48.64 | 168,238 | +0.85(+1.77%) |
May 02, 2013 | 47.47 | 48.32 | 47.23 | 47.79 | 162,023 | +0.68(+1.44%) |
May 01, 2013 | 47.48 | 47.60 | 46.81 | 47.11 | 298,537 | -0.59(-1.24%) |
Apr 30, 2013 | 47.57 | 48.28 | 47.53 | 47.71 | 249,504 | +0.17(+0.35%) |
Apr 29, 2013 | 47.81 | 47.98 | 47.41 | 47.54 | 92,554 | +0.01(+0.02%) |
Apr 26, 2013 | 47.75 | 47.82 | 47.19 | 47.53 | 160,616 | -0.28(-0.60%) |
Apr 25, 2013 | 47.78 | 48.47 | 47.67 | 47.82 | 258,920 | +0.37(+0.78%) |
Apr 24, 2013 | 48.04 | 48.11 | 47.26 | 47.45 | 161,372 | -0.20(-0.42%) |
Apr 23, 2013 | 47.68 | 48.20 | 47.06 | 47.64 | 190,768 | +0.34(+0.72%) |
Apr 22, 2013 | 47.36 | 47.54 | 46.76 | 47.30 | 224,510 | +0.08(+0.17%) |
Apr 19, 2013 | 46.80 | 47.42 | 46.28 | 47.22 | 197,578 | +0.42(+0.90%) |
Apr 18, 2013 | 47.85 | 47.92 | 46.43 | 46.81 | 244,080 | -0.99(-2.07%) |
Apr 17, 2013 | 46.52 | 47.94 | 45.98 | 47.79 | 563,578 | +0.84(+1.79%) |
Apr 16, 2013 | 46.63 | 47.13 | 46.36 | 46.96 | 349,806 | +0.65(+1.40%) |
Apr 15, 2013 | 48.40 | 48.61 | 46.25 | 46.31 | 265,345 | -2.37(-4.86%) |
Apr 12, 2013 | 48.65 | 49.11 | 48.34 | 48.67 | 352,392 | +0.02(+0.03%) |
Apr 11, 2013 | 48.56 | 49.22 | 48.51 | 48.66 | 398,567 | +0.08(+0.16%) |
Apr 10, 2013 | 48.55 | 48.90 | 48.37 | 48.58 | 427,204 | +0.17(+0.34%) |
Apr 09, 2013 | 47.95 | 48.70 | 47.78 | 48.41 | 520,762 | +0.41(+0.86%) |
Apr 08, 2013 | 47.42 | 48.21 | 47.41 | 48.00 | 299,925 | -0.39(-0.80%) |
Apr 05, 2013 | 48.11 | 48.39 | 47.66 | 48.39 | 227,281 | -0.44(-0.89%) |
Apr 04, 2013 | 49.36 | 49.36 | 48.55 | 48.82 | 250,452 | -0.51(-1.03%) |
Apr 03, 2013 | 50.61 | 50.81 | 49.26 | 49.33 | 423,775 | -1.29(-2.55%) |
Apr 02, 2013 | 49.85 | 50.90 | 49.77 | 50.62 | 604,756 | +1.11(+2.24%) |
Apr 01, 2013 | 49.38 | 49.60 | 48.67 | 49.51 | 376,040 | +0.21(+0.42%) |
Mar 28, 2013 | 48.44 | 49.46 | 48.32 | 49.31 | 277,231 | +1.00(+2.06%) |
Mar 27, 2013 | 48.38 | 48.48 | 48.24 | 48.31 | 1,423,028 | -0.34(-0.70%) |
Mar 26, 2013 | 48.39 | 48.78 | 48.08 | 48.65 | 185,802 | +0.55(+1.13%) |
Mar 25, 2013 | 48.09 | 48.24 | 47.86 | 48.10 | 327,241 | +0.09(+0.20%) |
Mar 22, 2013 | 47.73 | 48.21 | 47.60 | 48.01 | 532,603 | -0.85(-1.73%) |
Mar 21, 2013 | 48.72 | 49.13 | 48.47 | 48.85 | 189,965 | -0.14(-0.28%) |
Mar 20, 2013 | 48.79 | 49.32 | 48.78 | 48.99 | 163,857 | +0.66(+1.37%) |
Mar 19, 2013 | 48.34 | 48.38 | 47.76 | 48.33 | 208,188 | +0.02(+0.03%) |
Mar 18, 2013 | 48.01 | 48.44 | 48.01 | 48.31 | 279,553 | -0.24(-0.49%) |
Mar 15, 2013 | 48.34 | 48.62 | 47.85 | 48.55 | 349,548 | +0.29(+0.60%) |
Mar 14, 2013 | 48.08 | 48.30 | 47.77 | 48.26 | 365,902 | +0.32(+0.66%) |
Mar 13, 2013 | 48.20 | 48.45 | 47.89 | 47.94 | 265,651 | -0.14(-0.30%) |
Mar 12, 2013 | 48.19 | 48.98 | 48.04 | 48.08 | 351,093 | -0.09(-0.20%) |
Mar 11, 2013 | 49.91 | 50.55 | 47.88 | 48.18 | 519,091 | -1.81(-3.63%) |
Mar 08, 2013 | 48.35 | 50.16 | 48.16 | 49.99 | 748,303 | +2.03(+4.24%) |
Mar 07, 2013 | 46.40 | 48.75 | 46.14 | 47.96 | 829,191 | +3.25(+7.27%) |
Mar 06, 2013 | 45.07 | 45.15 | 44.38 | 44.71 | 407,239 | -0.17(-0.37%) |
Mar 05, 2013 | 44.41 | 44.87 | 43.92 | 44.87 | 332,193 | +0.69(+1.57%) |
Mar 04, 2013 | 44.21 | 44.34 | 43.61 | 44.18 | 256,327 | -0.13(-0.30%) |