Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.11 | 62.89 | 61.24 | 61.40 | 57,342 | -0.15(-0.24%) |
Mar 28, 2014 | 62.38 | 62.71 | 61.55 | 61.55 | 27,371 | -0.96(-1.54%) |
Mar 27, 2014 | 63.44 | 63.45 | 62.42 | 62.51 | 21,355 | -0.62(-0.98%) |
Mar 26, 2014 | 65.19 | 65.19 | 63.08 | 63.13 | 42,945 | -1.52(-2.35%) |
Mar 25, 2014 | 64.09 | 65.34 | 64.09 | 64.65 | 25,848 | -0.04(-0.06%) |
Mar 24, 2014 | 64.53 | 64.89 | 63.88 | 64.68 | 31,542 | +0.06(+0.10%) |
Mar 21, 2014 | 65.74 | 65.74 | 64.14 | 64.62 | 165,016 | -0.65(-1.00%) |
Mar 20, 2014 | 65.82 | 66.73 | 64.85 | 65.27 | 28,140 | -0.88(-1.33%) |
Mar 19, 2014 | 66.84 | 67.32 | 65.97 | 66.15 | 21,348 | -0.54(-0.80%) |
Mar 18, 2014 | 66.29 | 67.29 | 66.15 | 66.69 | 39,487 | +0.24(+0.36%) |
Mar 17, 2014 | 66.41 | 67.19 | 65.63 | 66.45 | 25,498 | +0.68(+1.04%) |
Mar 14, 2014 | 64.94 | 66.48 | 64.79 | 65.77 | 32,099 | +0.56(+0.86%) |
Mar 13, 2014 | 66.21 | 66.21 | 64.69 | 65.21 | 28,272 | -0.93(-1.40%) |
Mar 12, 2014 | 66.22 | 66.39 | 65.78 | 66.14 | 19,458 | +0.09(+0.14%) |
Mar 11, 2014 | 67.29 | 67.29 | 65.89 | 66.04 | 18,396 | -1.36(-2.02%) |
Mar 10, 2014 | 67.24 | 67.62 | 67.01 | 67.41 | 24,540 | -0.18(-0.27%) |
Mar 07, 2014 | 67.42 | 67.99 | 67.30 | 67.59 | 20,909 | +0.71(+1.07%) |
Mar 06, 2014 | 66.55 | 66.90 | 66.42 | 66.88 | 21,475 | +0.23(+0.34%) |
Mar 05, 2014 | 66.42 | 67.10 | 65.95 | 66.65 | 54,060 | -0.06(-0.09%) |
Mar 04, 2014 | 67.01 | 67.60 | 65.69 | 66.71 | 125,820 | +0.57(+0.86%) |
Mar 03, 2014 | 66.27 | 66.82 | 65.17 | 66.14 | 46,335 | -0.49(-0.73%) |
Feb 28, 2014 | 66.53 | 67.07 | 65.61 | 66.63 | 65,045 | +0.24(+0.37%) |
Feb 27, 2014 | 65.32 | 66.42 | 63.24 | 66.39 | 40,583 | +1.25(+1.91%) |
Feb 26, 2014 | 65.48 | 65.74 | 64.50 | 65.14 | 23,173 | -0.14(-0.21%) |
Feb 25, 2014 | 65.75 | 65.75 | 64.95 | 65.28 | 19,973 | -0.37(-0.56%) |
Feb 24, 2014 | 66.26 | 66.59 | 65.50 | 65.65 | 38,794 | -0.72(-1.09%) |
Feb 21, 2014 | 67.04 | 67.04 | 66.14 | 66.37 | 60,252 | -0.22(-0.33%) |
Feb 20, 2014 | 66.46 | 66.86 | 66.07 | 66.59 | 38,638 | +0.33(+0.50%) |
Feb 19, 2014 | 66.71 | 66.97 | 66.06 | 66.25 | 39,041 | -0.46(-0.69%) |
Feb 18, 2014 | 66.86 | 67.05 | 66.69 | 66.71 | 49,394 | +0.18(+0.27%) |
Feb 14, 2014 | 66.54 | 66.53 | 66.53 | 66.53 | 22,911 | +0.04(+0.05%) |
Feb 13, 2014 | 66.05 | 67.04 | 65.73 | 66.50 | 50,422 | +0.48(+0.73%) |
Feb 12, 2014 | 66.18 | 66.24 | 65.56 | 66.02 | 19,419 | +0.20(+0.30%) |
Feb 11, 2014 | 65.22 | 66.23 | 65.06 | 65.82 | 32,802 | +0.80(+1.24%) |
Feb 10, 2014 | 64.63 | 65.08 | 63.92 | 65.01 | 67,708 | +0.51(+0.78%) |
Feb 07, 2014 | 64.13 | 64.70 | 64.13 | 64.51 | 29,234 | +0.44(+0.69%) |
Feb 06, 2014 | 64.34 | 64.51 | 63.71 | 64.07 | 33,866 | -0.13(-0.20%) |
Feb 05, 2014 | 63.54 | 65.27 | 63.54 | 64.19 | 46,262 | +0.15(+0.24%) |
Feb 04, 2014 | 63.35 | 64.25 | 63.17 | 64.04 | 27,834 | +0.44(+0.70%) |
Feb 03, 2014 | 63.97 | 64.07 | 62.71 | 63.60 | 55,697 | -0.19(-0.30%) |
Jan 31, 2014 | 64.47 | 64.91 | 63.71 | 63.79 | 54,275 | -1.98(-3.01%) |
Jan 30, 2014 | 65.30 | 66.01 | 64.85 | 65.76 | 34,778 | +1.24(+1.92%) |
Jan 29, 2014 | 64.49 | 65.94 | 64.32 | 64.53 | 31,508 | -1.26(-1.92%) |
Jan 28, 2014 | 66.24 | 66.72 | 65.62 | 65.79 | 38,482 | -0.69(-1.03%) |
Jan 27, 2014 | 67.69 | 68.36 | 66.24 | 66.48 | 76,876 | -1.10(-1.63%) |
Jan 24, 2014 | 67.16 | 68.10 | 66.55 | 67.58 | 54,746 | -0.11(-0.16%) |
Jan 23, 2014 | 67.52 | 67.71 | 66.90 | 67.69 | 40,456 | +0.01(+0.01%) |
Jan 22, 2014 | 67.21 | 67.71 | 66.32 | 67.68 | 35,382 | +0.82(+1.23%) |
Jan 21, 2014 | 67.29 | 67.30 | 66.38 | 66.86 | 42,546 | +0.23(+0.34%) |
Jan 17, 2014 | 65.37 | 66.63 | 66.63 | 66.63 | 46,376 | +1.37(+2.10%) |
Jan 16, 2014 | 64.82 | 65.68 | 64.04 | 65.26 | 27,048 | +0.51(+0.80%) |
Jan 15, 2014 | 64.07 | 64.75 | 64.07 | 64.74 | 25,225 | +0.58(+0.90%) |
Jan 14, 2014 | 63.45 | 64.34 | 63.34 | 64.17 | 67,077 | +1.17(+1.85%) |
Jan 13, 2014 | 62.90 | 63.73 | 62.61 | 63.00 | 39,809 | +0.11(+0.17%) |
Jan 10, 2014 | 63.48 | 63.48 | 62.46 | 62.89 | 33,386 | -0.40(-0.63%) |
Jan 09, 2014 | 63.22 | 63.39 | 62.64 | 63.29 | 34,896 | +0.46(+0.73%) |
Jan 08, 2014 | 62.77 | 63.22 | 62.08 | 62.83 | 36,778 | -0.62(-0.98%) |
Jan 07, 2014 | 63.10 | 63.80 | 62.89 | 63.45 | 14,775 | +0.74(+1.18%) |
Jan 06, 2014 | 64.42 | 64.42 | 62.20 | 62.71 | 35,178 | -1.25(-1.95%) |
Jan 03, 2014 | 63.62 | 64.60 | 62.95 | 63.96 | 75,664 | +0.57(+0.90%) |
Jan 02, 2014 | 64.18 | 64.93 | 62.97 | 63.39 | 29,681 | -1.44(-2.22%) |
Dec 31, 2013 | 64.92 | 64.82 | 64.82 | 64.82 | 39,735 | +0.05(+0.07%) |
Dec 30, 2013 | 65.05 | 65.05 | 64.48 | 64.78 | 35,261 | -0.40(-0.61%) |
Dec 27, 2013 | 62.03 | 65.68 | 61.55 | 65.18 | 112,414 | +3.49(+5.65%) |
Dec 26, 2013 | 62.67 | 62.67 | 60.90 | 61.69 | 32,145 | -0.53(-0.86%) |
Dec 24, 2013 | 60.92 | 63.40 | 60.92 | 62.22 | 36,151 | +0.19(+0.31%) |
Dec 23, 2013 | 62.59 | 62.59 | 61.64 | 62.03 | 29,619 | -0.50(-0.79%) |
Dec 20, 2013 | 59.77 | 62.84 | 59.76 | 62.53 | 111,648 | +2.87(+4.82%) |
Dec 19, 2013 | 60.01 | 60.23 | 59.13 | 59.66 | 13,476 | -1.04(-1.71%) |
Dec 18, 2013 | 59.98 | 60.70 | 59.36 | 60.70 | 23,847 | +0.97(+1.62%) |
Dec 17, 2013 | 59.18 | 59.87 | 59.18 | 59.73 | 15,951 | -0.06(-0.11%) |
Dec 16, 2013 | 60.22 | 60.29 | 59.35 | 59.79 | 44,171 | -0.14(-0.23%) |
Dec 13, 2013 | 59.56 | 60.72 | 59.04 | 59.93 | 25,145 | +0.35(+0.59%) |
Dec 12, 2013 | 59.06 | 60.16 | 58.98 | 59.58 | 36,381 | +0.30(+0.50%) |
Dec 11, 2013 | 60.57 | 60.59 | 59.28 | 59.28 | 28,668 | -2.10(-3.42%) |
Dec 10, 2013 | 62.37 | 62.61 | 60.98 | 61.37 | 34,470 | -0.83(-1.34%) |
Dec 09, 2013 | 61.45 | 62.63 | 61.45 | 62.20 | 18,598 | +0.07(+0.12%) |
Dec 06, 2013 | 62.89 | 63.00 | 61.98 | 62.13 | 0 | -0.10(-0.16%) |
Dec 05, 2013 | 62.29 | 63.83 | 61.79 | 62.23 | 0 | +0.06(+0.10%) |
Dec 04, 2013 | 62.46 | 63.19 | 60.69 | 62.17 | 0 | -0.64(-1.02%) |
Dec 03, 2013 | 62.69 | 63.48 | 62.30 | 62.81 | 0 | -0.13(-0.21%) |
Dec 02, 2013 | 64.37 | 64.37 | 62.46 | 62.94 | 0 | -1.24(-1.93%) |
Nov 29, 2013 | 64.48 | 64.73 | 63.57 | 64.19 | 0 | +0.18(+0.28%) |
Nov 27, 2013 | 63.97 | 64.14 | 63.66 | 64.01 | 0 | +0.18(+0.28%) |
Nov 26, 2013 | 63.75 | 64.08 | 63.53 | 63.83 | 0 | +0.04(+0.06%) |
Nov 25, 2013 | 63.66 | 64.10 | 63.62 | 63.79 | 7,255 | +0.17(+0.27%) |
Nov 22, 2013 | 62.94 | 64.40 | 62.94 | 63.62 | 0 | +0.72(+1.14%) |
Nov 21, 2013 | 62.03 | 63.22 | 61.97 | 62.90 | 12,392 | +1.33(+2.16%) |
Nov 20, 2013 | 60.66 | 61.72 | 60.66 | 61.57 | 0 | +0.91(+1.50%) |
Nov 19, 2013 | 60.40 | 61.16 | 60.40 | 60.66 | 7,547 | +0.11(+0.18%) |
Nov 18, 2013 | 60.56 | 61.06 | 59.82 | 60.55 | 0 | +0.05(+0.09%) |
Nov 15, 2013 | 60.90 | 61.15 | 59.41 | 60.50 | 0 | -0.52(-0.86%) |
Nov 14, 2013 | 61.42 | 61.97 | 60.65 | 61.02 | 0 | +0.36(+0.59%) |
Nov 12, 2013 | 59.76 | 60.90 | 59.51 | 60.66 | 0 | +1.21(+2.03%) |
Nov 11, 2013 | 60.87 | 61.87 | 59.45 | 59.45 | 0 | -1.34(-2.20%) |
Nov 08, 2013 | 58.96 | 61.20 | 58.96 | 60.79 | 0 | +1.77(+3.00%) |
Nov 07, 2013 | 60.83 | 60.83 | 58.84 | 59.02 | 44,513 | -2.58(-4.19%) |
Nov 06, 2013 | 61.86 | 62.45 | 61.03 | 61.60 | 29,945 | +0.28(+0.45%) |
Nov 05, 2013 | 61.19 | 62.08 | 60.70 | 61.33 | 0 | +0.26(+0.43%) |
Nov 04, 2013 | 60.69 | 61.51 | 60.26 | 61.06 | 39,260 | +0.00(+0.00%) |
Nov 01, 2013 | 61.53 | 61.89 | 60.48 | 61.06 | 0 | -0.63(-1.02%) |
Oct 31, 2013 | 62.72 | 62.97 | 61.43 | 61.69 | 0 | -0.81(-1.30%) |
Oct 30, 2013 | 63.08 | 63.52 | 61.98 | 62.50 | 46,071 | -1.01(-1.59%) |
Oct 29, 2013 | 63.54 | 64.05 | 62.97 | 63.51 | 0 | -0.03(-0.04%) |
Oct 28, 2013 | 63.36 | 64.11 | 62.82 | 63.54 | 0 | +0.35(+0.56%) |
Oct 25, 2013 | 64.56 | 64.56 | 62.90 | 63.19 | 0 | -1.21(-1.87%) |
Oct 24, 2013 | 64.01 | 64.68 | 63.51 | 64.39 | 20,364 | +0.76(+1.19%) |
Oct 23, 2013 | 62.97 | 64.23 | 62.94 | 63.64 | 0 | +0.67(+1.06%) |
Oct 22, 2013 | 63.18 | 63.57 | 61.54 | 62.97 | 47,022 | +0.22(+0.34%) |
Oct 21, 2013 | 63.48 | 63.86 | 62.74 | 62.76 | 35,996 | -0.63(-0.99%) |
Oct 18, 2013 | 63.37 | 63.93 | 62.52 | 63.39 | 67,113 | +0.76(+1.22%) |
Oct 17, 2013 | 61.97 | 63.71 | 61.93 | 62.62 | 31,202 | +0.43(+0.69%) |
Oct 16, 2013 | 62.20 | 62.58 | 61.74 | 62.19 | 21,168 | +0.72(+1.17%) |
Oct 15, 2013 | 61.81 | 63.25 | 61.25 | 61.47 | 25,550 | -0.45(-0.73%) |
Oct 14, 2013 | 61.47 | 62.64 | 61.47 | 61.92 | 24,691 | +0.29(+0.47%) |
Oct 11, 2013 | 59.68 | 61.72 | 59.33 | 61.63 | 0 | +1.74(+2.90%) |
Oct 10, 2013 | 59.29 | 60.03 | 58.15 | 59.90 | 14,065 | +1.36(+2.32%) |
Oct 09, 2013 | 58.37 | 59.34 | 58.29 | 58.54 | 20,322 | +0.26(+0.45%) |
Oct 08, 2013 | 58.37 | 58.60 | 58.02 | 58.28 | 32,548 | +0.05(+0.09%) |
Oct 07, 2013 | 58.52 | 59.49 | 58.02 | 58.22 | 0 | -0.94(-1.58%) |
Oct 04, 2013 | 57.71 | 59.39 | 57.66 | 59.16 | 0 | +1.30(+2.25%) |
Oct 03, 2013 | 58.07 | 58.10 | 57.72 | 57.85 | 0 | -0.39(-0.66%) |
Oct 02, 2013 | 58.88 | 58.88 | 58.12 | 58.24 | 24,207 | -0.88(-1.49%) |
Oct 01, 2013 | 57.94 | 59.42 | 57.94 | 59.12 | 22,154 | +1.01(+1.73%) |
Sep 30, 2013 | 58.43 | 58.43 | 57.57 | 58.11 | 0 | +0.19(+0.33%) |
Sep 27, 2013 | 57.95 | 58.42 | 57.88 | 57.93 | 0 | -0.41(-0.71%) |
Sep 26, 2013 | 57.67 | 58.34 | 57.50 | 58.34 | 16,693 | +0.61(+1.06%) |
Sep 25, 2013 | 57.77 | 58.21 | 57.32 | 57.73 | 18,899 | +0.16(+0.28%) |
Sep 24, 2013 | 57.21 | 57.94 | 56.61 | 57.57 | 54,148 | +0.58(+1.01%) |
Sep 23, 2013 | 56.93 | 57.71 | 56.78 | 56.99 | 20,227 | +0.03(+0.05%) |
Sep 20, 2013 | 56.44 | 57.35 | 56.43 | 56.96 | 0 | +0.50(+0.89%) |
Sep 19, 2013 | 55.45 | 56.61 | 55.45 | 56.46 | 0 | -0.04(-0.06%) |
Sep 18, 2013 | 55.72 | 56.65 | 55.09 | 56.49 | 0 | +0.88(+1.59%) |
Sep 17, 2013 | 54.88 | 55.69 | 54.58 | 55.61 | 0 | +0.59(+1.08%) |
Sep 16, 2013 | 54.96 | 55.02 | 54.68 | 55.02 | 0 | +0.04(+0.08%) |
Sep 13, 2013 | 54.12 | 55.19 | 53.70 | 54.97 | 0 | +0.85(+1.58%) |
Sep 12, 2013 | 54.68 | 54.68 | 53.36 | 54.12 | 0 | -0.20(-0.36%) |
Sep 11, 2013 | 54.06 | 54.63 | 53.81 | 54.32 | 0 | +0.13(+0.25%) |
Sep 10, 2013 | 53.79 | 54.22 | 53.67 | 54.18 | 23,115 | +0.16(+0.30%) |
Sep 09, 2013 | 53.39 | 54.21 | 53.39 | 54.02 | 0 | +0.19(+0.35%) |
Sep 06, 2013 | 53.94 | 54.16 | 53.25 | 53.83 | 0 | -0.06(-0.12%) |
Sep 05, 2013 | 54.08 | 54.32 | 53.87 | 53.90 | 0 | -0.13(-0.25%) |
Sep 04, 2013 | 54.19 | 55.03 | 53.65 | 54.03 | 0 | -0.24(-0.45%) |
Sep 03, 2013 | 54.93 | 54.93 | 53.77 | 54.27 | 0 | +0.11(+0.20%) |
Aug 30, 2013 | 55.41 | 55.41 | 54.16 | 54.16 | 0 | -1.46(-2.62%) |
Aug 29, 2013 | 56.28 | 56.28 | 54.87 | 55.62 | 31,180 | +1.10(+2.02%) |
Aug 28, 2013 | 54.56 | 54.84 | 54.16 | 54.52 | 0 | -0.02(-0.03%) |
Aug 27, 2013 | 54.60 | 55.00 | 54.05 | 54.54 | 24,473 | -0.78(-1.41%) |
Aug 26, 2013 | 55.87 | 55.87 | 54.97 | 55.32 | 0 | -0.26(-0.47%) |
Aug 23, 2013 | 56.95 | 57.23 | 55.16 | 55.58 | 0 | -1.38(-2.42%) |
Aug 22, 2013 | 56.16 | 57.40 | 56.05 | 56.96 | 20,219 | +1.26(+2.27%) |
Aug 21, 2013 | 55.73 | 56.70 | 55.52 | 55.70 | 0 | -0.84(-1.49%) |
Aug 20, 2013 | 55.86 | 57.11 | 55.86 | 56.54 | 16,271 | +0.81(+1.45%) |
Aug 19, 2013 | 56.91 | 57.07 | 55.70 | 55.73 | 20,940 | -1.33(-2.34%) |
Aug 16, 2013 | 56.65 | 57.32 | 56.55 | 57.07 | 0 | +0.12(+0.20%) |
Aug 15, 2013 | 57.25 | 58.33 | 56.30 | 56.95 | 37,275 | -0.81(-1.40%) |
Aug 14, 2013 | 56.78 | 58.01 | 56.78 | 57.75 | 27,431 | +1.14(+2.01%) |
Aug 13, 2013 | 55.85 | 56.74 | 54.94 | 56.62 | 21,365 | +0.43(+0.76%) |
Aug 12, 2013 | 56.96 | 56.96 | 55.68 | 56.19 | 11,665 | -0.76(-1.34%) |
Aug 09, 2013 | 57.93 | 58.01 | 56.73 | 56.95 | 20,307 | -1.28(-2.20%) |
Aug 08, 2013 | 58.43 | 58.95 | 57.84 | 58.23 | 14,434 | -0.45(-0.76%) |
Aug 07, 2013 | 58.50 | 59.67 | 58.50 | 58.68 | 7,565 | -0.08(-0.14%) |
Aug 06, 2013 | 59.54 | 59.92 | 58.41 | 58.76 | 18,461 | -1.36(-2.26%) |
Aug 05, 2013 | 59.11 | 60.12 | 59.11 | 60.12 | 40,989 | +0.77(+1.30%) |
Aug 02, 2013 | 59.08 | 59.54 | 58.94 | 59.35 | 13,038 | -0.10(-0.17%) |
Aug 01, 2013 | 58.55 | 59.88 | 58.55 | 59.45 | 19,800 | +1.25(+2.15%) |
Jul 31, 2013 | 58.43 | 59.10 | 58.19 | 58.19 | 0 | -0.26(-0.44%) |
Jul 30, 2013 | 58.26 | 58.87 | 57.01 | 58.45 | 0 | +0.55(+0.96%) |
Jul 29, 2013 | 58.92 | 59.28 | 57.66 | 57.90 | 0 | -0.99(-1.69%) |
Jul 26, 2013 | 59.20 | 59.22 | 58.47 | 58.89 | 0 | -0.68(-1.14%) |
Jul 25, 2013 | 59.24 | 59.85 | 59.21 | 59.57 | 0 | +0.33(+0.56%) |
Jul 24, 2013 | 59.35 | 59.61 | 59.00 | 59.24 | 0 | +0.30(+0.52%) |
Jul 23, 2013 | 59.71 | 59.71 | 58.81 | 58.94 | 0 | -0.77(-1.29%) |
Jul 22, 2013 | 59.84 | 60.09 | 59.56 | 59.71 | 0 | -0.29(-0.48%) |
Jul 19, 2013 | 59.86 | 60.48 | 59.72 | 59.99 | 0 | +0.15(+0.25%) |
Jul 18, 2013 | 58.60 | 60.20 | 58.60 | 59.84 | 0 | +0.40(+0.68%) |
Jul 17, 2013 | 59.82 | 60.00 | 59.21 | 59.44 | 16,645 | +0.30(+0.50%) |
Jul 16, 2013 | 58.20 | 59.50 | 58.20 | 59.14 | 0 | +1.15(+1.98%) |
Jul 15, 2013 | 57.99 | 59.00 | 57.83 | 58.00 | 0 | +0.19(+0.33%) |
Jul 12, 2013 | 57.20 | 58.47 | 57.20 | 57.81 | 0 | +0.53(+0.92%) |
Jul 11, 2013 | 57.38 | 58.19 | 56.67 | 57.28 | 0 | +0.98(+1.73%) |
Jul 10, 2013 | 56.49 | 56.84 | 56.09 | 56.30 | 0 | -0.08(-0.14%) |
Jul 09, 2013 | 55.14 | 56.90 | 55.28 | 56.38 | 0 | +1.10(+1.99%) |
Jul 08, 2013 | 53.91 | 55.63 | 53.91 | 55.28 | 41,202 | +1.34(+2.49%) |
Jul 05, 2013 | 54.47 | 54.47 | 53.53 | 53.94 | 0 | +0.30(+0.57%) |
Jul 03, 2013 | 53.29 | 53.71 | 53.19 | 53.64 | 0 | +0.05(+0.10%) |
Jul 02, 2013 | 53.80 | 54.50 | 53.40 | 53.58 | 0 | -0.19(-0.35%) |
Jul 01, 2013 | 54.25 | 54.47 | 53.41 | 53.77 | 0 | +0.28(+0.52%) |
Jun 28, 2013 | 52.24 | 53.91 | 52.24 | 53.49 | 325,605 | +0.98(+1.86%) |
Jun 27, 2013 | 52.88 | 53.65 | 52.11 | 52.52 | 0 | -0.01(-0.02%) |
Jun 26, 2013 | 53.30 | 53.75 | 52.26 | 52.53 | 0 | -0.39(-0.74%) |
Jun 25, 2013 | 53.66 | 54.49 | 52.48 | 52.92 | 0 | -0.21(-0.39%) |
Jun 24, 2013 | 52.02 | 53.40 | 51.35 | 53.13 | 0 | +0.78(+1.49%) |
Jun 21, 2013 | 51.26 | 52.67 | 51.18 | 52.35 | 138,574 | +1.32(+2.58%) |
Jun 20, 2013 | 50.49 | 51.92 | 50.49 | 51.03 | 0 | +0.04(+0.07%) |
Jun 19, 2013 | 52.17 | 52.63 | 50.89 | 51.00 | 0 | -1.28(-2.45%) |
Jun 18, 2013 | 49.99 | 52.70 | 49.99 | 52.28 | 0 | +1.84(+3.64%) |
Jun 17, 2013 | 50.63 | 51.35 | 50.14 | 50.44 | 0 | +0.12(+0.23%) |
Jun 14, 2013 | 51.90 | 52.36 | 50.30 | 50.32 | 0 | -1.68(-3.24%) |
Jun 13, 2013 | 51.37 | 52.11 | 51.06 | 52.01 | 17,110 | +0.79(+1.54%) |
Jun 12, 2013 | 51.45 | 51.95 | 51.01 | 51.22 | 15,455 | -0.05(-0.10%) |
Jun 11, 2013 | 51.00 | 51.48 | 50.95 | 51.27 | 26,968 | -0.11(-0.21%) |
Jun 10, 2013 | 51.10 | 51.48 | 50.54 | 51.38 | 0 | +0.37(+0.72%) |
Jun 07, 2013 | 51.38 | 51.52 | 50.53 | 51.02 | 0 | +0.11(+0.21%) |
Jun 06, 2013 | 51.60 | 52.27 | 50.56 | 50.91 | 38,272 | -0.59(-1.14%) |
Jun 05, 2013 | 52.11 | 52.38 | 51.47 | 51.50 | 0 | -0.74(-1.41%) |
Jun 04, 2013 | 52.41 | 53.24 | 51.95 | 52.24 | 0 | -0.27(-0.51%) |
Jun 03, 2013 | 51.67 | 52.57 | 50.97 | 52.50 | 70,553 | +1.08(+2.10%) |
May 31, 2013 | 52.49 | 52.80 | 51.37 | 51.42 | 36,195 | -1.52(-2.88%) |
May 30, 2013 | 52.79 | 53.21 | 52.57 | 52.95 | 7,397 | +0.18(+0.34%) |
May 29, 2013 | 52.86 | 53.16 | 52.72 | 52.77 | 4,746 | -0.19(-0.35%) |
May 28, 2013 | 53.54 | 53.82 | 52.39 | 52.96 | 64,281 | +0.02(+0.03%) |
May 24, 2013 | 52.19 | 53.22 | 51.31 | 52.94 | 0 | +0.61(+1.17%) |
May 23, 2013 | 51.51 | 52.37 | 51.35 | 52.32 | 0 | +0.64(+1.24%) |
May 22, 2013 | 52.89 | 53.03 | 51.17 | 51.68 | 0 | -1.30(-2.45%) |
May 21, 2013 | 52.73 | 53.29 | 52.73 | 52.98 | 0 | -0.13(-0.25%) |
May 20, 2013 | 52.99 | 53.45 | 52.84 | 53.12 | 0 | -0.19(-0.35%) |
May 17, 2013 | 53.32 | 53.43 | 53.04 | 53.30 | 0 | +0.14(+0.27%) |
May 16, 2013 | 53.51 | 53.67 | 53.07 | 53.16 | 17,482 | -0.91(-1.68%) |
May 15, 2013 | 54.31 | 54.32 | 53.82 | 54.07 | 0 | +1.12(+2.12%) |
May 13, 2013 | 52.86 | 53.32 | 52.67 | 52.95 | 0 | +0.03(+0.05%) |
May 10, 2013 | 52.50 | 53.16 | 52.28 | 52.92 | 0 | +0.54(+1.03%) |
May 09, 2013 | 52.48 | 53.24 | 51.70 | 52.38 | 0 | -0.44(-0.83%) |
May 08, 2013 | 53.19 | 53.43 | 51.89 | 52.82 | 0 | -0.37(-0.70%) |
May 07, 2013 | 53.14 | 53.64 | 52.93 | 53.20 | 0 | +0.23(+0.44%) |
May 06, 2013 | 53.57 | 53.69 | 52.70 | 52.97 | 0 | -0.23(-0.44%) |
May 03, 2013 | 51.27 | 54.19 | 51.27 | 53.20 | 0 | +2.38(+4.68%) |
May 02, 2013 | 50.42 | 50.87 | 50.42 | 50.82 | 0 | +0.66(+1.31%) |
May 01, 2013 | 50.07 | 50.61 | 49.80 | 50.16 | 107,241 | -0.37(-0.72%) |
Apr 30, 2013 | 49.56 | 50.59 | 49.51 | 50.53 | 0 | +0.69(+1.38%) |
Apr 29, 2013 | 49.15 | 50.00 | 49.15 | 49.84 | 19,132 | +0.82(+1.67%) |
Apr 26, 2013 | 49.74 | 49.78 | 48.74 | 49.02 | 34,963 | -0.76(-1.52%) |
Apr 25, 2013 | 49.80 | 50.41 | 49.47 | 49.78 | 13,351 | -0.13(-0.27%) |
Apr 24, 2013 | 49.32 | 50.18 | 49.21 | 49.91 | 38,804 | +0.47(+0.95%) |
Apr 23, 2013 | 49.35 | 49.60 | 48.90 | 49.44 | 26,306 | +0.44(+0.89%) |
Apr 22, 2013 | 49.31 | 49.55 | 48.69 | 49.00 | 32,867 | -0.42(-0.85%) |
Apr 19, 2013 | 48.56 | 49.48 | 48.56 | 49.42 | 15,000 | +0.78(+1.61%) |
Apr 18, 2013 | 49.18 | 49.18 | 48.37 | 48.64 | 28,786 | -0.38(-0.78%) |
Apr 17, 2013 | 49.66 | 50.16 | 48.71 | 49.02 | 26,919 | -1.19(-2.38%) |
Apr 16, 2013 | 49.80 | 50.47 | 49.43 | 50.21 | 40,121 | +0.69(+1.40%) |
Apr 15, 2013 | 51.13 | 51.13 | 49.45 | 49.52 | 41,048 | -1.69(-3.30%) |
Apr 12, 2013 | 51.52 | 51.52 | 50.86 | 51.21 | 13,863 | -0.31(-0.60%) |
Apr 11, 2013 | 51.09 | 51.76 | 51.09 | 51.52 | 12,007 | +0.13(+0.26%) |
Apr 10, 2013 | 50.76 | 51.45 | 50.38 | 51.39 | 37,118 | +0.62(+1.23%) |
Apr 09, 2013 | 51.58 | 51.58 | 50.45 | 50.77 | 32,669 | -0.85(-1.66%) |
Apr 08, 2013 | 52.10 | 52.10 | 50.69 | 51.62 | 18,885 | -0.21(-0.41%) |
Apr 05, 2013 | 50.76 | 52.15 | 50.76 | 51.83 | 39,532 | +0.45(+0.88%) |
Apr 04, 2013 | 50.59 | 51.46 | 50.55 | 51.38 | 14,463 | +0.70(+1.39%) |
Apr 03, 2013 | 50.49 | 51.01 | 50.33 | 50.68 | 56,913 | +0.21(+0.42%) |
Apr 02, 2013 | 50.90 | 51.02 | 50.38 | 50.46 | 24,082 | -0.13(-0.26%) |