Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 53.97 | 54.79 | 53.69 | 54.24 | 1,302,936 | +0.47(+0.87%) |
Feb 27, 2014 | 52.79 | 53.82 | 51.78 | 53.77 | 1,480,863 | +0.95(+1.80%) |
Feb 26, 2014 | 53.67 | 53.81 | 52.43 | 52.82 | 1,538,783 | -0.89(-1.66%) |
Feb 25, 2014 | 55.00 | 55.07 | 53.45 | 53.71 | 1,703,318 | -1.46(-2.65%) |
Feb 24, 2014 | 53.86 | 55.26 | 53.69 | 55.18 | 1,404,625 | +1.49(+2.78%) |
Feb 21, 2014 | 54.86 | 54.86 | 53.18 | 53.69 | 2,176,886 | -1.22(-2.23%) |
Feb 20, 2014 | 57.08 | 57.84 | 54.02 | 54.91 | 3,317,453 | -2.48(-4.32%) |
Feb 19, 2014 | 56.47 | 57.59 | 56.47 | 57.39 | 1,309,323 | +0.92(+1.63%) |
Feb 18, 2014 | 56.21 | 56.73 | 55.85 | 56.47 | 1,122,236 | +0.24(+0.43%) |
Feb 14, 2014 | 56.35 | 56.23 | 56.23 | 56.23 | 1,689,974 | -0.10(-0.17%) |
Feb 13, 2014 | 55.90 | 57.28 | 55.72 | 56.33 | 1,056,590 | +0.05(+0.08%) |
Feb 12, 2014 | 56.95 | 57.14 | 56.24 | 56.28 | 652,914 | -0.43(-0.77%) |
Feb 11, 2014 | 54.90 | 56.89 | 54.89 | 56.71 | 1,274,420 | +1.81(+3.29%) |
Feb 10, 2014 | 54.88 | 55.21 | 54.21 | 54.91 | 922,251 | -0.39(-0.70%) |
Feb 07, 2014 | 55.46 | 55.65 | 54.91 | 55.30 | 877,120 | +0.07(+0.12%) |
Feb 06, 2014 | 54.00 | 55.53 | 53.72 | 55.23 | 1,052,696 | +1.23(+2.28%) |
Feb 05, 2014 | 54.63 | 54.64 | 53.32 | 54.00 | 1,785,997 | -0.63(-1.15%) |
Feb 04, 2014 | 55.10 | 55.93 | 54.14 | 54.63 | 1,792,726 | +2.07(+3.94%) |
Feb 03, 2014 | 53.34 | 53.70 | 52.31 | 52.56 | 1,387,284 | -1.13(-2.10%) |
Jan 31, 2014 | 53.00 | 54.27 | 53.00 | 53.69 | 1,204,738 | -0.19(-0.36%) |
Jan 30, 2014 | 53.68 | 54.05 | 53.27 | 53.88 | 1,035,648 | +0.64(+1.20%) |
Jan 29, 2014 | 53.36 | 54.07 | 53.09 | 53.24 | 1,140,994 | -0.61(-1.12%) |
Jan 28, 2014 | 54.07 | 54.42 | 53.71 | 53.85 | 884,518 | -0.18(-0.33%) |
Jan 27, 2014 | 54.26 | 54.86 | 53.39 | 54.02 | 1,177,240 | -0.08(-0.15%) |
Jan 24, 2014 | 56.03 | 56.03 | 54.10 | 54.10 | 2,161,881 | -2.34(-4.15%) |
Jan 23, 2014 | 57.10 | 57.39 | 56.34 | 56.45 | 1,090,167 | -0.73(-1.27%) |
Jan 22, 2014 | 56.93 | 57.37 | 56.86 | 57.17 | 654,865 | +0.13(+0.23%) |
Jan 21, 2014 | 57.77 | 58.22 | 56.83 | 57.04 | 1,444,280 | -0.12(-0.21%) |
Jan 17, 2014 | 57.24 | 57.16 | 57.16 | 57.16 | 802,374 | +0.06(+0.11%) |
Jan 16, 2014 | 57.31 | 57.70 | 57.05 | 57.10 | 755,005 | -0.30(-0.53%) |
Jan 15, 2014 | 57.66 | 57.98 | 57.10 | 57.40 | 937,168 | -0.26(-0.45%) |
Jan 14, 2014 | 56.80 | 57.66 | 56.80 | 57.66 | 1,270,367 | +0.82(+1.44%) |
Jan 13, 2014 | 57.75 | 58.03 | 56.72 | 56.84 | 931,612 | -1.31(-2.26%) |
Jan 10, 2014 | 57.71 | 58.26 | 57.33 | 58.15 | 1,051,582 | +0.39(+0.67%) |
Jan 09, 2014 | 57.58 | 59.95 | 57.19 | 57.77 | 931,075 | +0.70(+1.23%) |
Jan 08, 2014 | 57.45 | 57.51 | 56.94 | 57.06 | 751,077 | -0.45(-0.78%) |
Jan 07, 2014 | 56.57 | 57.74 | 56.11 | 57.51 | 975,138 | +0.91(+1.61%) |
Jan 06, 2014 | 57.42 | 57.55 | 56.57 | 56.60 | 822,865 | -0.58(-1.02%) |
Jan 03, 2014 | 57.00 | 57.61 | 56.99 | 57.18 | 546,224 | +0.21(+0.37%) |
Jan 02, 2014 | 57.71 | 58.34 | 56.77 | 56.97 | 879,289 | -1.15(-1.99%) |
Dec 31, 2013 | 57.69 | 58.13 | 58.13 | 58.13 | 896,699 | +0.49(+0.85%) |
Dec 30, 2013 | 58.33 | 58.45 | 57.59 | 57.63 | 345,523 | -0.61(-1.05%) |
Dec 27, 2013 | 57.74 | 58.55 | 57.72 | 58.25 | 335,765 | +0.45(+0.78%) |
Dec 26, 2013 | 58.61 | 58.61 | 57.77 | 57.79 | 820,268 | -0.64(-1.10%) |
Dec 24, 2013 | 57.49 | 58.58 | 57.39 | 58.43 | 348,418 | +0.71(+1.24%) |
Dec 23, 2013 | 58.44 | 58.52 | 57.31 | 57.72 | 1,087,885 | -0.19(-0.34%) |
Dec 20, 2013 | 56.83 | 57.98 | 56.65 | 57.91 | 1,816,732 | +1.35(+2.38%) |
Dec 19, 2013 | 57.31 | 57.31 | 55.90 | 56.57 | 1,198,004 | -0.91(-1.59%) |
Dec 18, 2013 | 58.09 | 58.45 | 56.74 | 57.48 | 1,064,596 | -0.34(-0.59%) |
Dec 17, 2013 | 58.11 | 58.37 | 57.42 | 57.82 | 626,921 | -0.36(-0.62%) |
Dec 16, 2013 | 57.47 | 58.42 | 57.47 | 58.18 | 824,024 | +0.95(+1.67%) |
Dec 13, 2013 | 57.33 | 57.93 | 56.75 | 57.23 | 1,379,568 | -0.45(-0.78%) |
Dec 12, 2013 | 56.84 | 58.29 | 56.77 | 57.68 | 906,704 | +0.65(+1.14%) |
Dec 11, 2013 | 58.44 | 58.44 | 56.65 | 57.03 | 1,395,416 | -1.17(-2.00%) |
Dec 10, 2013 | 58.62 | 58.79 | 57.72 | 58.19 | 1,080,584 | -0.44(-0.75%) |
Dec 09, 2013 | 58.32 | 58.77 | 58.00 | 58.63 | 775,372 | +0.04(+0.07%) |
Dec 06, 2013 | 59.59 | 59.79 | 58.37 | 58.59 | 964,671 | -0.67(-1.13%) |
Dec 05, 2013 | 58.85 | 59.65 | 58.57 | 59.26 | 849,110 | +0.31(+0.53%) |
Dec 04, 2013 | 58.43 | 58.98 | 57.98 | 58.95 | 909,586 | +0.44(+0.75%) |
Dec 03, 2013 | 57.71 | 59.62 | 57.50 | 58.51 | 661,848 | +0.14(+0.24%) |
Dec 02, 2013 | 58.61 | 59.64 | 57.90 | 58.37 | 1,112,954 | -0.11(-0.20%) |
Nov 29, 2013 | 58.61 | 58.89 | 57.81 | 58.49 | 1,793,296 | -0.09(-0.15%) |
Nov 27, 2013 | 58.62 | 58.77 | 58.01 | 58.57 | 686,668 | -0.21(-0.36%) |
Nov 26, 2013 | 58.27 | 59.01 | 57.59 | 58.78 | 650,434 | +0.37(+0.63%) |
Nov 25, 2013 | 59.49 | 59.49 | 58.06 | 58.42 | 978,195 | -1.18(-1.98%) |
Nov 22, 2013 | 59.74 | 59.94 | 58.70 | 59.60 | 916,319 | -0.01(-0.01%) |
Nov 21, 2013 | 59.07 | 59.62 | 58.55 | 59.61 | 1,740,873 | +0.85(+1.44%) |
Nov 20, 2013 | 59.62 | 60.00 | 58.49 | 58.76 | 1,146,692 | -0.66(-1.12%) |
Nov 19, 2013 | 59.16 | 59.95 | 58.61 | 59.42 | 783,901 | -0.09(-0.14%) |
Nov 18, 2013 | 61.47 | 61.49 | 59.31 | 59.51 | 1,462,389 | -2.02(-3.29%) |
Nov 15, 2013 | 64.85 | 64.94 | 61.22 | 61.53 | 1,671,192 | -0.83(-1.33%) |
Nov 14, 2013 | 61.26 | 62.58 | 60.66 | 62.36 | 735,817 | +1.32(+2.16%) |
Nov 13, 2013 | 60.31 | 61.17 | 59.92 | 61.04 | 1,161,231 | +0.41(+0.67%) |
Nov 12, 2013 | 61.03 | 61.24 | 60.10 | 60.63 | 536,989 | -0.85(-1.38%) |
Nov 11, 2013 | 61.15 | 61.84 | 61.05 | 61.48 | 708,753 | +0.51(+0.83%) |
Nov 08, 2013 | 60.25 | 61.35 | 60.11 | 60.97 | 934,258 | +0.86(+1.43%) |
Nov 07, 2013 | 61.87 | 61.87 | 59.59 | 60.11 | 979,478 | -1.51(-2.45%) |
Nov 06, 2013 | 62.57 | 63.06 | 61.30 | 61.62 | 842,859 | -0.60(-0.96%) |
Nov 05, 2013 | 62.53 | 62.53 | 61.54 | 62.22 | 621,801 | -0.36(-0.58%) |
Nov 04, 2013 | 61.98 | 62.70 | 61.58 | 62.58 | 625,997 | +0.90(+1.46%) |
Nov 01, 2013 | 62.23 | 62.61 | 61.01 | 61.68 | 1,411,779 | -0.39(-0.64%) |
Oct 31, 2013 | 60.93 | 63.92 | 60.69 | 62.07 | 1,921,130 | +1.23(+2.02%) |
Oct 30, 2013 | 61.53 | 61.79 | 60.54 | 60.85 | 957,991 | -0.52(-0.85%) |
Oct 29, 2013 | 61.15 | 61.54 | 60.96 | 61.37 | 1,430,124 | +0.37(+0.60%) |
Oct 28, 2013 | 61.86 | 61.98 | 60.97 | 61.00 | 869,676 | -0.69(-1.12%) |
Oct 25, 2013 | 61.52 | 62.17 | 61.21 | 61.69 | 589,296 | +0.41(+0.67%) |
Oct 24, 2013 | 60.73 | 61.47 | 60.15 | 61.28 | 1,590,048 | +0.69(+1.14%) |
Oct 23, 2013 | 61.25 | 61.42 | 59.25 | 60.59 | 1,188,636 | -1.17(-1.89%) |
Oct 22, 2013 | 62.11 | 62.66 | 61.49 | 61.75 | 849,735 | +0.06(+0.09%) |
Oct 21, 2013 | 62.09 | 62.13 | 61.26 | 61.70 | 743,798 | -0.54(-0.87%) |
Oct 18, 2013 | 62.34 | 62.67 | 61.99 | 62.24 | 780,739 | +0.41(+0.66%) |
Oct 17, 2013 | 61.90 | 62.42 | 61.46 | 61.83 | 813,629 | -0.17(-0.28%) |
Oct 16, 2013 | 61.41 | 62.38 | 61.41 | 62.01 | 930,716 | +0.75(+1.22%) |
Oct 15, 2013 | 61.81 | 62.00 | 61.13 | 61.26 | 866,559 | -0.73(-1.17%) |
Oct 14, 2013 | 60.94 | 61.99 | 60.73 | 61.98 | 837,938 | +0.38(+0.62%) |
Oct 11, 2013 | 61.12 | 61.85 | 60.52 | 61.60 | 510,361 | +0.11(+0.18%) |
Oct 10, 2013 | 60.75 | 61.49 | 60.50 | 61.49 | 403,082 | +1.55(+2.58%) |
Oct 09, 2013 | 60.24 | 60.50 | 58.99 | 59.94 | 727,231 | -0.29(-0.48%) |
Oct 08, 2013 | 61.82 | 62.30 | 60.07 | 60.23 | 1,222,411 | -1.66(-2.69%) |
Oct 07, 2013 | 61.51 | 62.26 | 61.23 | 61.90 | 1,049,599 | -0.13(-0.21%) |
Oct 04, 2013 | 61.03 | 62.34 | 60.86 | 62.03 | 1,714,240 | +0.99(+1.63%) |
Oct 03, 2013 | 61.05 | 61.29 | 59.78 | 61.03 | 725,859 | -0.19(-0.31%) |
Oct 02, 2013 | 60.47 | 61.24 | 60.11 | 61.22 | 1,188,400 | +0.42(+0.70%) |
Oct 01, 2013 | 59.26 | 60.81 | 59.13 | 60.80 | 1,375,396 | +1.68(+2.84%) |
Sep 30, 2013 | 58.81 | 59.75 | 58.66 | 59.12 | 709,906 | -0.63(-1.05%) |
Sep 27, 2013 | 58.91 | 59.79 | 58.91 | 59.75 | 1,025,408 | +0.37(+0.62%) |
Sep 26, 2013 | 59.17 | 59.60 | 59.09 | 59.38 | 815,037 | +0.18(+0.31%) |
Sep 25, 2013 | 59.01 | 59.57 | 58.57 | 59.20 | 1,408,104 | +0.40(+0.68%) |
Sep 24, 2013 | 58.68 | 58.98 | 57.66 | 58.80 | 1,505,538 | +0.15(+0.25%) |
Sep 23, 2013 | 58.42 | 58.71 | 57.86 | 58.65 | 762,945 | +0.07(+0.13%) |
Sep 20, 2013 | 60.46 | 60.46 | 58.54 | 58.58 | 2,007,116 | -1.75(-2.91%) |
Sep 19, 2013 | 60.17 | 61.05 | 59.62 | 60.33 | 1,656,779 | +0.33(+0.55%) |
Sep 18, 2013 | 59.38 | 60.26 | 58.34 | 60.00 | 2,462,302 | +1.37(+2.33%) |
Sep 17, 2013 | 57.76 | 58.63 | 57.67 | 58.63 | 1,255,334 | +0.94(+1.63%) |
Sep 16, 2013 | 56.50 | 58.38 | 56.33 | 57.69 | 1,601,545 | +1.60(+2.85%) |
Sep 13, 2013 | 55.81 | 56.27 | 55.41 | 56.09 | 1,247,646 | +0.43(+0.77%) |
Sep 12, 2013 | 55.78 | 56.00 | 55.11 | 55.66 | 1,041,423 | +0.02(+0.03%) |
Sep 11, 2013 | 55.43 | 55.69 | 55.09 | 55.65 | 630,274 | +0.22(+0.40%) |
Sep 10, 2013 | 55.13 | 55.43 | 54.65 | 55.42 | 923,768 | +0.38(+0.70%) |
Sep 09, 2013 | 54.19 | 55.05 | 54.07 | 55.04 | 1,637,268 | +0.59(+1.09%) |
Sep 06, 2013 | 53.90 | 55.42 | 53.63 | 54.45 | 1,795,321 | +0.94(+1.75%) |
Sep 05, 2013 | 53.73 | 54.52 | 53.48 | 53.51 | 1,437,518 | -0.21(-0.39%) |
Sep 04, 2013 | 51.76 | 53.74 | 51.71 | 53.72 | 1,934,437 | +1.93(+3.73%) |
Sep 03, 2013 | 51.52 | 51.96 | 50.97 | 51.79 | 1,720,181 | +0.81(+1.58%) |
Aug 30, 2013 | 51.67 | 51.83 | 50.91 | 50.98 | 641,483 | -0.70(-1.36%) |
Aug 29, 2013 | 52.17 | 52.26 | 51.58 | 51.69 | 579,761 | -0.74(-1.42%) |
Aug 28, 2013 | 51.58 | 52.76 | 51.58 | 52.43 | 675,766 | +0.86(+1.66%) |
Aug 27, 2013 | 51.78 | 52.28 | 51.43 | 51.57 | 699,450 | -0.76(-1.45%) |
Aug 26, 2013 | 51.88 | 52.57 | 51.63 | 52.33 | 588,152 | +0.49(+0.95%) |
Aug 23, 2013 | 51.38 | 51.95 | 50.41 | 51.84 | 763,388 | +0.72(+1.41%) |
Aug 22, 2013 | 51.86 | 52.35 | 50.82 | 51.12 | 1,270,368 | -0.55(-1.06%) |
Aug 21, 2013 | 51.16 | 52.11 | 51.07 | 51.67 | 1,378,539 | +0.51(+1.01%) |
Aug 20, 2013 | 51.38 | 51.47 | 50.95 | 51.15 | 1,160,825 | -0.19(-0.38%) |
Aug 19, 2013 | 51.69 | 52.14 | 51.23 | 51.35 | 1,011,538 | -0.53(-1.01%) |
Aug 16, 2013 | 51.83 | 52.67 | 51.82 | 51.87 | 1,094,175 | +0.24(+0.46%) |
Aug 15, 2013 | 51.84 | 51.90 | 51.17 | 51.63 | 1,403,883 | -0.56(-1.07%) |
Aug 14, 2013 | 52.96 | 53.14 | 52.10 | 52.19 | 730,901 | -0.59(-1.13%) |
Aug 13, 2013 | 52.66 | 53.12 | 52.51 | 52.79 | 1,008,285 | +0.03(+0.05%) |
Aug 12, 2013 | 53.05 | 53.71 | 52.75 | 52.76 | 689,785 | -0.50(-0.94%) |
Aug 09, 2013 | 52.87 | 53.29 | 52.24 | 53.26 | 907,194 | +0.46(+0.88%) |
Aug 08, 2013 | 51.82 | 52.89 | 51.38 | 52.80 | 1,470,530 | +1.31(+2.55%) |
Aug 07, 2013 | 51.95 | 51.95 | 51.31 | 51.49 | 1,652,292 | -0.76(-1.45%) |
Aug 06, 2013 | 53.07 | 53.14 | 51.92 | 52.25 | 1,165,762 | -0.93(-1.75%) |
Aug 05, 2013 | 54.13 | 54.28 | 52.83 | 53.18 | 1,273,289 | -1.09(-2.01%) |
Aug 02, 2013 | 53.96 | 54.59 | 53.63 | 54.27 | 1,592,571 | +0.17(+0.31%) |
Aug 01, 2013 | 56.68 | 56.68 | 53.87 | 54.10 | 3,500,122 | -1.46(-2.62%) |
Jul 31, 2013 | 59.37 | 59.43 | 54.63 | 55.56 | 5,287,021 | +0.17(+0.31%) |
Jul 30, 2013 | 54.26 | 55.77 | 53.46 | 55.39 | 2,118,103 | +1.15(+2.12%) |
Jul 29, 2013 | 54.21 | 54.35 | 53.63 | 54.24 | 676,821 | -0.05(-0.09%) |
Jul 26, 2013 | 54.79 | 54.97 | 53.73 | 54.29 | 548,913 | -0.74(-1.34%) |
Jul 25, 2013 | 54.55 | 55.31 | 54.14 | 55.03 | 786,763 | +0.50(+0.92%) |
Jul 24, 2013 | 55.37 | 55.59 | 54.21 | 54.53 | 1,520,641 | -0.82(-1.49%) |
Jul 23, 2013 | 55.90 | 56.17 | 55.03 | 55.35 | 834,539 | -0.41(-0.74%) |
Jul 22, 2013 | 55.71 | 55.86 | 55.20 | 55.76 | 833,239 | +0.09(+0.16%) |
Jul 19, 2013 | 55.55 | 55.87 | 54.98 | 55.67 | 1,160,405 | +0.25(+0.44%) |
Jul 18, 2013 | 54.81 | 55.83 | 54.72 | 55.42 | 867,772 | +0.86(+1.57%) |
Jul 17, 2013 | 54.29 | 55.00 | 53.92 | 54.57 | 892,403 | +0.48(+0.89%) |
Jul 16, 2013 | 54.77 | 55.18 | 53.86 | 54.09 | 1,295,173 | -0.51(-0.93%) |
Jul 15, 2013 | 55.01 | 55.07 | 53.83 | 54.59 | 1,445,415 | -0.44(-0.80%) |
Jul 12, 2013 | 54.65 | 55.15 | 54.19 | 55.03 | 1,183,101 | +0.30(+0.55%) |
Jul 11, 2013 | 55.43 | 55.52 | 53.97 | 54.73 | 915,171 | +0.06(+0.10%) |
Jul 10, 2013 | 55.27 | 55.43 | 54.26 | 54.67 | 1,124,812 | -0.60(-1.09%) |
Jul 09, 2013 | 55.30 | 55.41 | 54.75 | 55.27 | 1,319,018 | +0.19(+0.34%) |
Jul 08, 2013 | 54.85 | 55.35 | 54.60 | 55.09 | 1,636,445 | +0.54(+0.98%) |
Jul 05, 2013 | 53.64 | 54.71 | 53.18 | 54.55 | 606,126 | +1.21(+2.26%) |
Jul 03, 2013 | 53.83 | 54.09 | 52.95 | 53.34 | 795,551 | -0.36(-0.67%) |
Jul 02, 2013 | 53.18 | 54.67 | 52.95 | 53.70 | 1,141,887 | +0.17(+0.32%) |
Jul 01, 2013 | 53.10 | 54.12 | 52.79 | 53.53 | 1,773,939 | +0.59(+1.12%) |
Jun 28, 2013 | 52.86 | 53.50 | 52.47 | 52.94 | 2,040,604 | -0.03(-0.05%) |
Jun 27, 2013 | 53.05 | 53.62 | 52.81 | 52.97 | 1,972,923 | +0.26(+0.49%) |
Jun 26, 2013 | 52.46 | 53.06 | 52.01 | 52.71 | 1,402,320 | +0.59(+1.14%) |
Jun 25, 2013 | 51.58 | 52.34 | 51.02 | 52.11 | 1,795,636 | +1.09(+2.14%) |
Jun 24, 2013 | 49.61 | 51.68 | 49.61 | 51.02 | 1,721,494 | +0.16(+0.31%) |
Jun 21, 2013 | 51.55 | 51.80 | 50.58 | 50.86 | 2,036,723 | -0.54(-1.04%) |
Jun 20, 2013 | 52.42 | 52.91 | 51.35 | 51.40 | 2,353,261 | -1.81(-3.39%) |
Jun 19, 2013 | 53.54 | 54.13 | 53.17 | 53.21 | 935,691 | -0.43(-0.80%) |
Jun 18, 2013 | 53.22 | 54.12 | 53.22 | 53.63 | 733,500 | +0.35(+0.65%) |
Jun 17, 2013 | 52.51 | 53.90 | 52.34 | 53.29 | 1,150,955 | +1.15(+2.20%) |
Jun 14, 2013 | 52.85 | 52.89 | 51.94 | 52.14 | 750,420 | -0.49(-0.93%) |
Jun 13, 2013 | 51.43 | 52.80 | 51.43 | 52.63 | 1,398,108 | +0.98(+1.90%) |
Jun 12, 2013 | 52.29 | 52.42 | 51.53 | 51.65 | 1,416,929 | -0.31(-0.60%) |
Jun 11, 2013 | 51.44 | 52.33 | 51.43 | 51.96 | 1,249,577 | -0.47(-0.89%) |
Jun 10, 2013 | 53.78 | 53.78 | 52.41 | 52.43 | 1,888,951 | -1.05(-1.96%) |
Jun 07, 2013 | 52.06 | 53.81 | 51.78 | 53.47 | 4,852,249 | -2.43(-4.35%) |
Jun 06, 2013 | 54.91 | 55.91 | 54.81 | 55.91 | 918,119 | +0.86(+1.56%) |
Jun 05, 2013 | 54.98 | 55.72 | 54.58 | 55.05 | 1,933,291 | -0.17(-0.30%) |
Jun 04, 2013 | 56.42 | 56.70 | 54.83 | 55.22 | 2,139,355 | -1.21(-2.14%) |
Jun 03, 2013 | 56.43 | 56.78 | 55.83 | 56.42 | 684,510 | +0.14(+0.24%) |
May 31, 2013 | 56.26 | 57.14 | 55.87 | 56.29 | 1,355,467 | -0.20(-0.35%) |
May 30, 2013 | 56.51 | 56.84 | 55.93 | 56.49 | 895,613 | -0.17(-0.30%) |
May 29, 2013 | 57.05 | 57.14 | 55.83 | 56.66 | 1,281,273 | -0.58(-1.02%) |
May 28, 2013 | 57.69 | 57.82 | 56.91 | 57.24 | 1,049,559 | +0.60(+1.06%) |
May 24, 2013 | 56.41 | 56.90 | 56.08 | 56.64 | 1,344,493 | +0.02(+0.03%) |
May 23, 2013 | 56.70 | 57.31 | 55.93 | 56.62 | 2,384,462 | -0.51(-0.89%) |
May 22, 2013 | 58.59 | 59.14 | 57.00 | 57.13 | 1,803,380 | -1.27(-2.17%) |
May 21, 2013 | 58.32 | 58.69 | 57.75 | 58.40 | 1,085,857 | -0.46(-0.79%) |
May 20, 2013 | 58.18 | 58.94 | 57.62 | 58.86 | 1,063,889 | +0.64(+1.10%) |
May 17, 2013 | 57.77 | 58.33 | 57.53 | 58.22 | 1,185,311 | +0.59(+1.02%) |
May 16, 2013 | 57.77 | 58.26 | 57.53 | 57.63 | 917,773 | -0.22(-0.39%) |
May 15, 2013 | 58.00 | 58.18 | 57.29 | 57.86 | 2,516,255 | +0.78(+1.36%) |
May 13, 2013 | 57.37 | 57.43 | 56.35 | 57.08 | 2,236,899 | -0.62(-1.08%) |
May 10, 2013 | 56.59 | 57.82 | 56.09 | 57.70 | 2,433,478 | +0.58(+1.02%) |
May 09, 2013 | 56.49 | 57.55 | 55.38 | 57.12 | 4,357,428 | +2.57(+4.70%) |
May 08, 2013 | 53.61 | 54.56 | 53.10 | 54.55 | 1,703,638 | +0.61(+1.13%) |
May 07, 2013 | 52.95 | 54.00 | 52.90 | 53.94 | 1,582,073 | +1.08(+2.04%) |
May 06, 2013 | 52.92 | 53.43 | 51.95 | 52.86 | 2,870,689 | -0.64(-1.20%) |
May 03, 2013 | 53.08 | 53.85 | 52.57 | 53.50 | 4,355,408 | +0.94(+1.78%) |
May 02, 2013 | 51.51 | 54.77 | 51.23 | 52.57 | 6,266,478 | +1.31(+2.56%) |
May 01, 2013 | 50.31 | 51.65 | 49.91 | 51.25 | 7,385,659 | +0.19(+0.37%) |
Apr 30, 2013 | 47.87 | 51.65 | 47.77 | 51.06 | 12,646,985 | +7.33(+16.75%) |
Apr 29, 2013 | 43.06 | 44.30 | 43.01 | 43.74 | 2,114,238 | +0.66(+1.54%) |
Apr 26, 2013 | 42.49 | 43.21 | 42.14 | 43.07 | 1,395,544 | +0.33(+0.78%) |
Apr 25, 2013 | 44.57 | 45.34 | 42.09 | 42.74 | 5,345,343 | -1.83(-4.11%) |
Apr 24, 2013 | 44.26 | 45.37 | 44.24 | 44.58 | 2,552,681 | +0.40(+0.91%) |
Apr 23, 2013 | 43.56 | 44.26 | 43.04 | 44.18 | 2,127,317 | +0.62(+1.42%) |
Apr 22, 2013 | 42.34 | 43.67 | 42.29 | 43.56 | 1,843,416 | +1.41(+3.33%) |
Apr 19, 2013 | 42.18 | 42.39 | 41.42 | 42.15 | 1,555,839 | +0.24(+0.57%) |
Apr 18, 2013 | 41.86 | 42.17 | 40.78 | 41.91 | 1,619,318 | +0.30(+0.71%) |
Apr 17, 2013 | 42.94 | 42.95 | 41.44 | 41.62 | 1,817,343 | -1.86(-4.28%) |
Apr 16, 2013 | 43.33 | 43.53 | 42.46 | 43.48 | 1,193,521 | +0.72(+1.68%) |
Apr 15, 2013 | 44.01 | 44.12 | 42.62 | 42.76 | 3,086,950 | -1.93(-4.31%) |
Apr 12, 2013 | 44.39 | 44.79 | 44.06 | 44.69 | 2,807,461 | -0.10(-0.22%) |
Apr 11, 2013 | 43.70 | 44.79 | 43.37 | 44.78 | 2,227,694 | +1.21(+2.78%) |
Apr 10, 2013 | 43.74 | 44.18 | 43.52 | 43.57 | 2,702,684 | -0.12(-0.27%) |
Apr 09, 2013 | 44.21 | 44.32 | 43.36 | 43.69 | 3,301,131 | -0.48(-1.09%) |
Apr 08, 2013 | 43.97 | 44.47 | 43.62 | 44.17 | 1,204,626 | +0.38(+0.86%) |
Apr 05, 2013 | 43.06 | 43.93 | 42.84 | 43.79 | 1,594,256 | -0.12(-0.27%) |
Apr 04, 2013 | 44.29 | 44.29 | 43.26 | 43.91 | 2,074,554 | -0.37(-0.83%) |
Apr 03, 2013 | 45.46 | 45.50 | 43.40 | 44.28 | 2,096,876 | -1.18(-2.59%) |
Apr 02, 2013 | 45.22 | 45.57 | 44.83 | 45.46 | 1,957,122 | +0.37(+0.81%) |
Apr 01, 2013 | 46.61 | 46.61 | 44.86 | 45.09 | 1,027,200 | -1.52(-3.26%) |
Mar 28, 2013 | 46.74 | 47.03 | 46.33 | 46.61 | 782,430 | -0.13(-0.27%) |
Mar 27, 2013 | 46.70 | 46.97 | 46.30 | 46.74 | 1,455,219 | -0.47(-0.99%) |
Mar 26, 2013 | 46.53 | 47.26 | 46.36 | 47.21 | 777,103 | +0.86(+1.86%) |
Mar 25, 2013 | 46.38 | 46.77 | 45.95 | 46.34 | 682,155 | +0.25(+0.55%) |
Mar 22, 2013 | 45.77 | 46.15 | 45.58 | 46.09 | 627,198 | +0.46(+1.01%) |
Mar 21, 2013 | 45.41 | 45.86 | 45.30 | 45.63 | 897,217 | -0.07(-0.16%) |
Mar 20, 2013 | 45.75 | 45.97 | 45.02 | 45.70 | 1,458,834 | +0.13(+0.29%) |
Mar 19, 2013 | 46.54 | 46.54 | 44.75 | 45.57 | 1,270,529 | -0.92(-1.98%) |
Mar 18, 2013 | 46.35 | 46.70 | 46.10 | 46.49 | 702,649 | -0.67(-1.42%) |
Mar 15, 2013 | 46.29 | 47.21 | 46.20 | 47.16 | 1,812,921 | +0.86(+1.86%) |
Mar 14, 2013 | 44.99 | 46.30 | 44.98 | 46.30 | 1,171,369 | +1.43(+3.20%) |
Mar 13, 2013 | 44.81 | 45.18 | 44.64 | 44.86 | 998,530 | +0.01(+0.01%) |
Mar 12, 2013 | 44.46 | 45.06 | 44.43 | 44.86 | 1,230,012 | +0.36(+0.81%) |
Mar 11, 2013 | 44.35 | 44.52 | 43.97 | 44.50 | 1,059,049 | +0.14(+0.32%) |
Mar 08, 2013 | 44.38 | 44.57 | 44.04 | 44.35 | 935,787 | +0.33(+0.74%) |
Mar 07, 2013 | 43.39 | 44.29 | 43.29 | 44.03 | 1,058,261 | +0.73(+1.68%) |
Mar 06, 2013 | 43.28 | 43.35 | 42.82 | 43.30 | 1,024,232 | +0.27(+0.64%) |
Mar 05, 2013 | 42.57 | 43.20 | 42.48 | 43.03 | 1,059,829 | +0.81(+1.92%) |
Mar 04, 2013 | 42.81 | 43.30 | 42.11 | 42.22 | 1,978,082 | -0.68(-1.59%) |