Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.10 | 58.86 | 56.00 | 56.90 | 69,804 | +0.10(+0.18%) |
Mar 28, 2014 | 58.50 | 59.90 | 55.20 | 56.80 | 83,534 | -1.40(-2.41%) |
Mar 27, 2014 | 58.60 | 60.60 | 55.61 | 58.20 | 142,932 | -0.30(-0.51%) |
Mar 26, 2014 | 61.50 | 62.13 | 58.40 | 58.50 | 67,690 | -2.80(-4.57%) |
Mar 25, 2014 | 62.80 | 63.80 | 60.50 | 61.30 | 40,137 | -1.70(-2.70%) |
Mar 24, 2014 | 67.00 | 67.10 | 60.10 | 63.00 | 218,313 | -4.10(-6.11%) |
Mar 21, 2014 | 67.60 | 69.10 | 65.70 | 67.10 | 52,500 | -0.50(-0.74%) |
Mar 20, 2014 | 67.70 | 68.40 | 66.00 | 67.60 | 33,493 | +0.00(+0.00%) |
Mar 19, 2014 | 69.20 | 70.40 | 66.60 | 67.60 | 48,915 | -1.80(-2.59%) |
Mar 18, 2014 | 66.90 | 69.80 | 66.20 | 69.40 | 91,578 | +2.70(+4.05%) |
Mar 17, 2014 | 65.90 | 69.20 | 64.20 | 66.70 | 50,549 | +1.30(+1.99%) |
Mar 14, 2014 | 63.70 | 66.50 | 62.60 | 65.40 | 58,361 | +1.30(+2.03%) |
Mar 13, 2014 | 68.00 | 68.60 | 63.00 | 64.10 | 101,545 | -3.40(-5.04%) |
Mar 12, 2014 | 67.00 | 69.20 | 65.30 | 67.50 | 42,972 | +0.30(+0.45%) |
Mar 11, 2014 | 72.30 | 72.90 | 67.20 | 67.20 | 57,648 | -3.10(-4.41%) |
Mar 10, 2014 | 68.80 | 70.40 | 67.50 | 70.30 | 96,788 | +1.50(+2.18%) |
Mar 07, 2014 | 70.00 | 73.25 | 67.55 | 68.80 | 90,581 | -2.00(-2.82%) |
Mar 06, 2014 | 76.10 | 77.96 | 68.80 | 70.80 | 228,869 | -1.10(-1.53%) |
Mar 05, 2014 | 72.50 | 72.90 | 69.50 | 71.90 | 85,874 | -0.60(-0.83%) |
Mar 04, 2014 | 72.20 | 75.20 | 72.20 | 72.50 | 83,652 | +1.00(+1.40%) |
Mar 03, 2014 | 71.50 | 71.90 | 68.30 | 71.50 | 89,565 | -0.70(-0.97%) |
Feb 28, 2014 | 75.00 | 76.30 | 71.50 | 72.20 | 77,962 | -2.90(-3.86%) |
Feb 27, 2014 | 72.80 | 77.00 | 72.30 | 75.10 | 90,869 | +2.10(+2.88%) |
Feb 26, 2014 | 72.00 | 76.20 | 71.40 | 73.00 | 68,441 | +1.00(+1.39%) |
Feb 25, 2014 | 72.20 | 73.70 | 71.35 | 72.00 | 45,470 | -0.50(-0.69%) |
Feb 24, 2014 | 71.60 | 76.50 | 70.90 | 72.50 | 87,618 | +1.60(+2.26%) |
Feb 21, 2014 | 73.40 | 73.70 | 70.50 | 70.90 | 89,847 | -2.50(-3.41%) |
Feb 20, 2014 | 64.80 | 76.10 | 64.40 | 73.40 | 313,347 | +8.40(+12.92%) |
Feb 19, 2014 | 64.00 | 65.80 | 62.60 | 65.00 | 81,071 | +0.90(+1.40%) |
Feb 18, 2014 | 67.50 | 67.60 | 63.40 | 64.10 | 65,510 | -2.90(-4.33%) |
Feb 14, 2014 | 66.10 | 67.00 | 67.00 | 67.00 | 61,500 | +0.70(+1.06%) |
Feb 13, 2014 | 65.50 | 68.00 | 64.70 | 66.30 | 64,650 | +0.20(+0.30%) |
Feb 12, 2014 | 63.90 | 67.40 | 62.30 | 66.10 | 113,613 | +3.50(+5.59%) |
Feb 11, 2014 | 61.20 | 62.90 | 60.60 | 62.60 | 90,770 | +1.40(+2.29%) |
Feb 10, 2014 | 61.90 | 62.60 | 60.00 | 61.20 | 51,348 | -0.70(-1.13%) |
Feb 07, 2014 | 58.80 | 65.00 | 58.80 | 61.90 | 133,768 | +3.70(+6.36%) |
Feb 06, 2014 | 57.00 | 60.50 | 57.00 | 58.20 | 54,146 | +1.10(+1.93%) |
Feb 05, 2014 | 56.70 | 58.60 | 56.50 | 57.10 | 23,414 | -0.30(-0.52%) |
Feb 04, 2014 | 57.30 | 58.40 | 56.20 | 57.40 | 27,716 | +0.50(+0.88%) |
Feb 03, 2014 | 56.80 | 58.30 | 56.50 | 56.90 | 39,648 | +0.00(+0.00%) |
Jan 31, 2014 | 55.40 | 57.40 | 55.00 | 56.90 | 31,259 | +0.60(+1.07%) |
Jan 30, 2014 | 55.70 | 57.10 | 55.10 | 56.30 | 30,008 | +1.00(+1.81%) |
Jan 29, 2014 | 56.30 | 57.30 | 55.10 | 55.30 | 44,275 | -1.60(-2.81%) |
Jan 28, 2014 | 57.40 | 57.70 | 56.10 | 56.90 | 46,762 | -0.30(-0.52%) |
Jan 27, 2014 | 58.30 | 59.60 | 57.00 | 57.20 | 36,730 | -0.90(-1.55%) |
Jan 24, 2014 | 58.20 | 58.90 | 57.50 | 58.10 | 49,523 | -0.90(-1.53%) |
Jan 23, 2014 | 58.60 | 59.70 | 57.90 | 59.00 | 37,847 | +0.10(+0.17%) |
Jan 22, 2014 | 57.40 | 59.68 | 57.10 | 58.90 | 148,364 | +1.60(+2.79%) |
Jan 21, 2014 | 56.80 | 58.30 | 56.50 | 57.30 | 50,785 | +1.20(+2.14%) |
Jan 17, 2014 | 57.70 | 56.10 | 56.10 | 56.10 | 92,980 | -1.90(-3.28%) |
Jan 16, 2014 | 58.80 | 60.50 | 55.70 | 58.00 | 103,674 | -1.10(-1.86%) |
Jan 15, 2014 | 61.40 | 62.60 | 58.90 | 59.10 | 63,394 | -2.30(-3.75%) |
Jan 14, 2014 | 61.70 | 62.66 | 60.80 | 61.40 | 29,911 | -0.20(-0.32%) |
Jan 13, 2014 | 63.90 | 66.02 | 60.60 | 61.60 | 41,034 | -2.80(-4.35%) |
Jan 10, 2014 | 64.30 | 64.50 | 61.20 | 64.40 | 72,919 | -0.10(-0.16%) |
Jan 09, 2014 | 62.30 | 66.00 | 60.10 | 64.50 | 84,970 | +2.40(+3.86%) |
Jan 08, 2014 | 66.10 | 66.90 | 61.70 | 62.10 | 67,211 | -4.30(-6.48%) |
Jan 07, 2014 | 67.10 | 68.50 | 66.00 | 66.40 | 35,438 | -0.60(-0.90%) |
Jan 06, 2014 | 70.40 | 70.80 | 66.40 | 67.00 | 52,143 | -3.20(-4.56%) |
Jan 03, 2014 | 66.90 | 70.50 | 66.20 | 70.20 | 66,065 | +3.40(+5.09%) |
Jan 02, 2014 | 62.50 | 68.80 | 61.80 | 66.80 | 80,337 | +3.60(+5.70%) |
Dec 31, 2013 | 63.80 | 63.20 | 63.20 | 63.20 | 48,710 | -0.60(-0.94%) |
Dec 30, 2013 | 61.50 | 64.00 | 61.50 | 63.80 | 35,227 | +2.30(+3.74%) |
Dec 27, 2013 | 60.30 | 63.80 | 59.90 | 61.50 | 53,471 | +1.50(+2.50%) |
Dec 26, 2013 | 60.50 | 60.90 | 59.40 | 60.00 | 19,985 | -0.50(-0.83%) |
Dec 24, 2013 | 59.80 | 62.00 | 58.10 | 60.50 | 24,322 | +1.00(+1.68%) |
Dec 23, 2013 | 61.10 | 61.10 | 58.50 | 59.50 | 51,600 | -1.10(-1.82%) |
Dec 20, 2013 | 59.30 | 61.10 | 57.71 | 60.60 | 58,537 | +1.70(+2.89%) |
Dec 19, 2013 | 59.30 | 60.68 | 58.20 | 58.90 | 24,054 | -0.70(-1.17%) |
Dec 18, 2013 | 58.40 | 60.47 | 56.80 | 59.60 | 24,057 | +1.10(+1.88%) |
Dec 17, 2013 | 56.70 | 59.90 | 55.80 | 58.50 | 65,381 | +1.60(+2.81%) |
Dec 16, 2013 | 55.40 | 59.16 | 55.20 | 56.90 | 29,200 | +0.30(+0.53%) |
Dec 13, 2013 | 56.30 | 59.00 | 55.60 | 56.60 | 30,264 | -0.70(-1.22%) |
Dec 12, 2013 | 56.90 | 58.60 | 55.15 | 57.30 | 30,871 | +0.90(+1.60%) |
Dec 11, 2013 | 57.90 | 59.14 | 55.40 | 56.40 | 35,398 | -1.50(-2.59%) |
Dec 10, 2013 | 59.30 | 59.30 | 56.60 | 57.90 | 42,510 | -1.40(-2.36%) |
Dec 09, 2013 | 60.20 | 62.04 | 57.80 | 59.30 | 51,825 | -1.00(-1.66%) |
Dec 06, 2013 | 63.20 | 63.77 | 60.10 | 60.30 | 0 | -2.30(-3.67%) |
Dec 05, 2013 | 61.20 | 63.00 | 61.00 | 62.60 | 0 | +1.40(+2.29%) |
Dec 04, 2013 | 62.70 | 64.00 | 60.10 | 61.20 | 0 | -1.90(-3.01%) |
Dec 03, 2013 | 60.70 | 64.53 | 60.70 | 63.10 | 0 | +2.50(+4.13%) |
Dec 02, 2013 | 63.30 | 63.50 | 60.00 | 60.60 | 49,028 | -2.70(-4.27%) |
Nov 29, 2013 | 63.20 | 64.90 | 62.60 | 63.30 | 0 | +0.60(+0.96%) |
Nov 27, 2013 | 63.40 | 63.60 | 61.60 | 62.70 | 0 | -0.50(-0.79%) |
Nov 26, 2013 | 57.90 | 64.90 | 57.20 | 63.20 | 0 | +5.10(+8.78%) |
Nov 25, 2013 | 59.00 | 60.30 | 56.80 | 58.10 | 25,064 | -0.90(-1.53%) |
Nov 22, 2013 | 57.60 | 62.50 | 57.30 | 59.00 | 0 | +1.60(+2.79%) |
Nov 21, 2013 | 54.30 | 57.50 | 54.30 | 57.40 | 30,151 | +3.30(+6.10%) |
Nov 20, 2013 | 55.00 | 56.50 | 54.00 | 54.10 | 0 | -0.80(-1.46%) |
Nov 19, 2013 | 56.90 | 57.90 | 54.60 | 54.90 | 36,308 | -1.70(-3.00%) |
Nov 18, 2013 | 57.20 | 59.00 | 55.60 | 56.60 | 0 | -0.60(-1.05%) |
Nov 15, 2013 | 53.60 | 58.60 | 53.23 | 57.20 | 0 | +3.40(+6.32%) |
Nov 14, 2013 | 53.50 | 54.30 | 52.00 | 53.80 | 51,468 | -0.20(-0.37%) |
Nov 12, 2013 | 55.00 | 56.00 | 53.00 | 54.00 | 0 | -1.40(-2.53%) |
Nov 11, 2013 | 52.90 | 56.20 | 52.90 | 55.40 | 0 | +2.20(+4.14%) |
Nov 08, 2013 | 54.00 | 58.00 | 51.50 | 53.20 | 0 | +0.20(+0.38%) |
Nov 07, 2013 | 53.00 | 55.80 | 49.60 | 53.00 | 102,714 | -1.50(-2.75%) |
Nov 06, 2013 | 54.80 | 56.70 | 53.60 | 54.50 | 46,123 | -0.10(-0.18%) |
Nov 05, 2013 | 55.30 | 55.35 | 54.10 | 54.60 | 0 | -1.20(-2.15%) |
Nov 04, 2013 | 52.40 | 56.30 | 51.95 | 55.80 | 48,110 | +3.80(+7.31%) |
Nov 01, 2013 | 54.20 | 54.20 | 51.30 | 52.00 | 0 | -2.10(-3.88%) |
Oct 31, 2013 | 52.80 | 54.80 | 52.80 | 54.10 | 0 | +1.30(+2.46%) |
Oct 30, 2013 | 57.00 | 57.60 | 52.60 | 52.80 | 83,739 | -4.50(-7.85%) |
Oct 29, 2013 | 56.80 | 57.90 | 56.40 | 57.30 | 0 | +0.50(+0.88%) |
Oct 28, 2013 | 60.80 | 60.80 | 56.20 | 56.80 | 0 | -4.30(-7.04%) |
Oct 25, 2013 | 60.80 | 61.80 | 59.00 | 61.10 | 0 | +0.60(+0.99%) |
Oct 24, 2013 | 58.80 | 61.29 | 58.30 | 60.50 | 39,077 | +1.60(+2.72%) |
Oct 23, 2013 | 63.80 | 64.60 | 58.60 | 58.90 | 0 | -5.60(-8.68%) |
Oct 22, 2013 | 68.10 | 68.20 | 64.00 | 64.50 | 70,162 | -3.40(-5.01%) |
Oct 21, 2013 | 62.00 | 68.15 | 61.70 | 67.90 | 101,078 | +5.90(+9.52%) |
Oct 18, 2013 | 61.20 | 64.40 | 60.30 | 62.00 | 95,163 | +1.60(+2.65%) |
Oct 17, 2013 | 56.10 | 61.05 | 55.60 | 60.40 | 57,933 | +4.10(+7.28%) |
Oct 16, 2013 | 54.70 | 56.70 | 53.60 | 56.30 | 33,948 | +2.10(+3.87%) |
Oct 15, 2013 | 55.70 | 55.80 | 54.10 | 54.20 | 44,424 | -1.80(-3.21%) |
Oct 14, 2013 | 56.80 | 57.20 | 55.30 | 56.00 | 30,753 | -1.40(-2.44%) |
Oct 11, 2013 | 56.80 | 58.40 | 56.00 | 57.40 | 0 | +0.20(+0.35%) |
Oct 10, 2013 | 56.40 | 58.00 | 55.80 | 57.20 | 28,199 | +1.70(+3.06%) |
Oct 09, 2013 | 57.40 | 57.50 | 54.80 | 55.50 | 0 | -1.70(-2.97%) |
Oct 08, 2013 | 58.90 | 59.00 | 57.00 | 57.20 | 32,547 | -1.90(-3.21%) |
Oct 07, 2013 | 58.90 | 60.20 | 57.50 | 59.10 | 0 | -0.60(-1.01%) |
Oct 04, 2013 | 57.00 | 62.90 | 55.20 | 59.70 | 0 | +2.60(+4.55%) |
Oct 03, 2013 | 62.00 | 62.00 | 56.50 | 57.10 | 0 | -4.90(-7.90%) |
Oct 02, 2013 | 60.90 | 63.00 | 60.60 | 62.00 | 49,026 | +0.80(+1.31%) |
Oct 01, 2013 | 64.00 | 65.40 | 60.70 | 61.20 | 72,494 | -3.80(-5.85%) |
Sep 27, 2013 | 65.80 | 66.50 | 64.90 | 65.00 | 0 | -1.50(-2.26%) |
Sep 26, 2013 | 65.30 | 67.00 | 64.60 | 66.50 | 39,094 | +1.40(+2.15%) |
Sep 25, 2013 | 64.70 | 67.40 | 63.60 | 65.10 | 57,520 | +0.30(+0.46%) |
Sep 24, 2013 | 64.90 | 66.50 | 62.60 | 64.80 | 68,831 | +0.50(+0.78%) |
Sep 23, 2013 | 63.70 | 64.70 | 63.50 | 64.30 | 35,067 | +0.40(+0.63%) |
Sep 20, 2013 | 64.50 | 64.50 | 63.20 | 63.90 | 0 | -0.60(-0.93%) |
Sep 19, 2013 | 66.40 | 66.51 | 63.30 | 64.50 | 77,337 | -1.80(-2.71%) |
Sep 18, 2013 | 67.40 | 69.00 | 64.70 | 66.30 | 88,244 | -0.90(-1.34%) |
Sep 17, 2013 | 66.90 | 68.40 | 66.20 | 67.20 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 70.85 | 71.40 | 66.50 | 67.20 | 0 | -3.30(-4.68%) |
Sep 13, 2013 | 70.40 | 71.40 | 69.47 | 70.50 | 0 | -0.10(-0.14%) |
Sep 12, 2013 | 70.30 | 71.15 | 66.20 | 70.60 | 122,087 | -0.60(-0.84%) |
Sep 11, 2013 | 73.20 | 74.90 | 69.80 | 71.20 | 0 | +1.30(+1.86%) |
Sep 10, 2013 | 71.20 | 71.70 | 69.60 | 69.90 | 50,058 | -1.00(-1.41%) |
Sep 09, 2013 | 70.00 | 72.80 | 69.01 | 70.90 | 0 | +0.90(+1.29%) |
Sep 06, 2013 | 75.00 | 77.30 | 69.70 | 70.00 | 0 | -5.00(-6.67%) |
Sep 05, 2013 | 67.60 | 79.40 | 66.10 | 75.00 | 0 | +7.70(+11.44%) |
Sep 04, 2013 | 67.00 | 67.50 | 63.00 | 67.30 | 0 | +1.50(+2.28%) |
Sep 03, 2013 | 68.60 | 69.70 | 63.90 | 65.80 | 0 | -0.70(-1.05%) |
Aug 30, 2013 | 66.00 | 66.90 | 64.80 | 66.50 | 0 | +0.20(+0.30%) |
Aug 29, 2013 | 64.50 | 67.00 | 63.90 | 66.30 | 15,671 | +1.70(+2.63%) |
Aug 28, 2013 | 63.40 | 65.30 | 63.20 | 64.60 | 0 | +1.30(+2.05%) |
Aug 27, 2013 | 67.90 | 67.90 | 63.20 | 63.30 | 45,812 | -5.20(-7.59%) |
Aug 26, 2013 | 68.10 | 68.70 | 66.50 | 68.50 | 0 | +1.00(+1.48%) |
Aug 23, 2013 | 66.60 | 67.70 | 65.50 | 67.50 | 0 | +1.20(+1.81%) |
Aug 22, 2013 | 66.10 | 67.40 | 65.00 | 66.30 | 14,112 | +0.30(+0.45%) |
Aug 21, 2013 | 65.80 | 67.50 | 64.50 | 66.00 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 64.70 | 69.00 | 64.70 | 66.00 | 45,600 | +1.40(+2.17%) |
Aug 19, 2013 | 68.40 | 68.60 | 64.10 | 64.60 | 42,225 | -4.40(-6.38%) |
Aug 16, 2013 | 70.10 | 71.90 | 68.50 | 69.00 | 0 | -0.90(-1.29%) |
Aug 15, 2013 | 70.00 | 72.50 | 69.30 | 69.90 | 46,734 | +1.40(+2.04%) |
Aug 14, 2013 | 69.90 | 70.20 | 66.20 | 68.50 | 53,614 | -1.60(-2.28%) |
Aug 13, 2013 | 72.20 | 72.20 | 69.90 | 70.10 | 47,070 | -2.30(-3.18%) |
Aug 12, 2013 | 71.70 | 73.00 | 69.90 | 72.40 | 55,828 | -0.20(-0.28%) |
Aug 09, 2013 | 70.90 | 74.30 | 70.90 | 72.60 | 31,565 | +1.90(+2.69%) |
Aug 08, 2013 | 74.80 | 79.00 | 68.00 | 70.70 | 132,745 | -3.50(-4.72%) |
Aug 07, 2013 | 78.60 | 79.50 | 74.00 | 74.20 | 71,117 | -5.00(-6.31%) |
Aug 06, 2013 | 80.50 | 88.40 | 77.80 | 79.20 | 247,873 | +1.20(+1.54%) |
Aug 05, 2013 | 76.70 | 79.49 | 76.40 | 78.00 | 55,102 | +1.00(+1.30%) |
Aug 02, 2013 | 77.80 | 78.20 | 75.80 | 77.00 | 23,267 | -1.30(-1.66%) |
Aug 01, 2013 | 78.90 | 79.00 | 75.80 | 78.30 | 34,574 | +0.40(+0.51%) |
Jul 31, 2013 | 76.60 | 78.29 | 75.30 | 77.90 | 0 | +1.50(+1.96%) |
Jul 30, 2013 | 78.00 | 78.90 | 75.50 | 76.40 | 0 | -1.50(-1.93%) |
Jul 29, 2013 | 76.90 | 79.40 | 75.00 | 77.90 | 0 | +0.20(+0.26%) |
Jul 26, 2013 | 78.00 | 79.10 | 76.70 | 77.70 | 0 | -0.80(-1.02%) |
Jul 25, 2013 | 77.80 | 79.80 | 76.50 | 78.50 | 0 | +0.30(+0.38%) |
Jul 24, 2013 | 83.00 | 85.30 | 77.00 | 78.20 | 0 | -3.30(-4.05%) |
Jul 23, 2013 | 75.70 | 82.70 | 75.50 | 81.50 | 0 | +6.00(+7.95%) |
Jul 22, 2013 | 79.40 | 79.50 | 75.00 | 75.50 | 0 | -3.20(-4.07%) |
Jul 19, 2013 | 79.70 | 80.00 | 77.50 | 78.70 | 0 | -1.00(-1.25%) |
Jul 18, 2013 | 80.90 | 82.46 | 79.40 | 79.70 | 114,655 | -1.60(-1.97%) |
Jul 17, 2013 | 82.30 | 82.80 | 75.90 | 81.30 | 153,501 | -0.70(-0.85%) |
Jul 16, 2013 | 82.90 | 86.90 | 80.50 | 82.00 | 0 | -0.80(-0.97%) |
Jul 15, 2013 | 80.70 | 83.70 | 78.30 | 82.80 | 0 | +3.00(+3.76%) |
Jul 12, 2013 | 74.20 | 82.30 | 72.00 | 79.80 | 0 | +4.40(+5.84%) |
Jul 11, 2013 | 75.50 | 78.00 | 73.00 | 75.40 | 0 | -3.50(-4.44%) |
Jul 10, 2013 | 65.90 | 79.90 | 65.90 | 78.90 | 0 | +15.20(+23.86%) |
Jul 09, 2013 | 59.20 | 63.70 | 58.90 | 63.70 | 0 | +4.80(+8.15%) |
Jul 08, 2013 | 59.90 | 59.90 | 58.20 | 58.90 | 0 | -0.20(-0.34%) |
Jul 05, 2013 | 59.70 | 59.90 | 57.90 | 59.10 | 0 | +0.50(+0.85%) |
Jul 03, 2013 | 58.30 | 59.00 | 58.00 | 58.60 | 0 | -0.20(-0.34%) |
Jul 02, 2013 | 58.80 | 60.00 | 57.70 | 58.80 | 0 | -0.40(-0.68%) |
Jul 01, 2013 | 60.00 | 60.00 | 57.50 | 59.20 | 0 | -0.30(-0.50%) |
Jun 28, 2013 | 60.00 | 60.10 | 58.80 | 59.50 | 56,151 | +4.10(+7.40%) |
Jun 26, 2013 | 53.30 | 55.50 | 52.40 | 55.40 | 0 | +2.60(+4.92%) |
Jun 25, 2013 | 53.70 | 54.60 | 52.10 | 52.80 | 0 | -0.20(-0.38%) |
Jun 24, 2013 | 53.10 | 53.50 | 51.60 | 53.00 | 0 | -0.80(-1.49%) |
Jun 21, 2013 | 51.90 | 53.90 | 51.50 | 53.80 | 22,992 | +2.10(+4.06%) |
Jun 20, 2013 | 53.00 | 54.10 | 51.50 | 51.70 | 0 | -2.30(-4.26%) |
Jun 19, 2013 | 53.00 | 54.70 | 53.00 | 54.00 | 0 | +0.80(+1.50%) |
Jun 18, 2013 | 52.20 | 53.30 | 52.10 | 53.20 | 0 | +1.00(+1.92%) |
Jun 17, 2013 | 52.80 | 53.00 | 52.00 | 52.20 | 0 | -0.10(-0.19%) |
Jun 14, 2013 | 52.80 | 53.50 | 51.70 | 52.30 | 0 | -0.40(-0.76%) |
Jun 13, 2013 | 51.50 | 53.80 | 51.40 | 52.70 | 18,813 | +1.00(+1.93%) |
Jun 12, 2013 | 53.50 | 53.90 | 51.00 | 51.70 | 21,752 | -2.30(-4.26%) |
Jun 11, 2013 | 55.00 | 55.30 | 54.00 | 54.00 | 12,152 | -1.90(-3.40%) |
Jun 10, 2013 | 54.90 | 56.45 | 54.35 | 55.90 | 0 | +1.50(+2.76%) |
Jun 07, 2013 | 53.00 | 55.00 | 52.20 | 54.40 | 0 | +1.80(+3.42%) |
Jun 06, 2013 | 50.50 | 53.10 | 50.40 | 52.60 | 40,756 | +2.00(+3.95%) |
Jun 05, 2013 | 52.70 | 52.70 | 50.20 | 50.60 | 0 | -3.00(-5.60%) |
Jun 04, 2013 | 54.15 | 54.20 | 52.30 | 53.60 | 0 | -0.30(-0.56%) |
Jun 03, 2013 | 54.20 | 54.90 | 53.30 | 53.90 | 15,924 | -0.40(-0.74%) |
May 31, 2013 | 53.00 | 55.00 | 53.00 | 54.30 | 21,800 | +1.30(+2.45%) |
May 30, 2013 | 54.50 | 54.90 | 53.00 | 53.00 | 33,635 | +0.30(+0.57%) |
May 29, 2013 | 53.70 | 54.50 | 52.50 | 52.70 | 26,182 | -1.30(-2.41%) |
May 28, 2013 | 53.00 | 54.80 | 52.20 | 54.00 | 28,621 | +2.00(+3.85%) |
May 24, 2013 | 52.00 | 52.90 | 51.80 | 52.00 | 0 | -0.30(-0.57%) |
May 23, 2013 | 51.30 | 52.40 | 50.50 | 52.30 | 0 | +0.70(+1.36%) |
May 22, 2013 | 52.70 | 54.60 | 51.30 | 51.60 | 0 | -1.20(-2.27%) |
May 21, 2013 | 53.40 | 54.90 | 52.80 | 52.80 | 0 | -0.40(-0.75%) |
May 20, 2013 | 52.80 | 54.60 | 52.80 | 53.20 | 0 | +0.40(+0.76%) |
May 17, 2013 | 52.80 | 54.30 | 52.00 | 52.80 | 0 | +0.40(+0.76%) |
May 16, 2013 | 52.20 | 52.90 | 51.60 | 52.40 | 17,793 | +0.10(+0.19%) |
May 15, 2013 | 52.40 | 52.90 | 51.80 | 52.30 | 0 | -0.70(-1.32%) |
May 13, 2013 | 53.50 | 55.50 | 52.70 | 53.00 | 0 | -2.60(-4.68%) |
May 10, 2013 | 56.00 | 56.30 | 54.00 | 55.60 | 0 | -0.50(-0.89%) |
May 09, 2013 | 54.40 | 57.00 | 53.60 | 56.10 | 0 | +1.90(+3.51%) |
May 08, 2013 | 54.50 | 56.77 | 53.00 | 54.20 | 0 | +0.50(+0.93%) |
May 07, 2013 | 58.30 | 58.30 | 53.63 | 53.70 | 0 | -4.30(-7.41%) |
May 06, 2013 | 56.50 | 59.00 | 56.50 | 58.00 | 0 | +1.80(+3.20%) |
May 03, 2013 | 56.50 | 57.00 | 55.70 | 56.20 | 0 | +0.50(+0.90%) |
May 02, 2013 | 52.90 | 56.50 | 52.50 | 55.70 | 0 | +3.60(+6.91%) |
May 01, 2013 | 56.60 | 56.95 | 51.60 | 52.10 | 0 | -5.00(-8.76%) |
Apr 30, 2013 | 57.90 | 58.40 | 55.40 | 57.10 | 0 | -0.60(-1.04%) |
Apr 29, 2013 | 59.00 | 60.00 | 57.10 | 57.70 | 9,160 | -1.20(-2.04%) |
Apr 26, 2013 | 60.00 | 60.10 | 58.60 | 58.90 | 25,415 | -1.20(-2.00%) |
Apr 25, 2013 | 60.10 | 61.00 | 59.20 | 60.10 | 0 | -0.40(-0.66%) |
Apr 24, 2013 | 60.50 | 60.90 | 59.70 | 60.50 | 23,333 | +0.10(+0.17%) |
Apr 23, 2013 | 60.00 | 61.50 | 57.90 | 60.40 | 24,769 | +1.70(+2.90%) |
Apr 22, 2013 | 58.80 | 59.20 | 56.70 | 58.70 | 8,607 | -0.10(-0.17%) |
Apr 19, 2013 | 57.30 | 59.10 | 56.10 | 58.80 | 15,323 | +1.70(+2.98%) |
Apr 18, 2013 | 59.00 | 60.00 | 56.60 | 57.10 | 14,025 | -2.00(-3.38%) |
Apr 17, 2013 | 59.90 | 59.90 | 57.40 | 59.10 | 19,598 | -0.60(-1.01%) |
Apr 16, 2013 | 57.60 | 60.40 | 56.60 | 59.70 | 32,332 | +3.80(+6.80%) |
Apr 15, 2013 | 58.90 | 59.20 | 55.50 | 55.90 | 20,553 | -3.50(-5.89%) |
Apr 12, 2013 | 60.00 | 60.50 | 57.90 | 59.40 | 32,213 | -1.40(-2.30%) |
Apr 11, 2013 | 59.60 | 62.10 | 58.00 | 60.80 | 30,151 | +1.00(+1.67%) |
Apr 10, 2013 | 58.90 | 60.20 | 57.60 | 59.80 | 61,718 | +1.60(+2.75%) |
Apr 09, 2013 | 57.80 | 59.20 | 56.90 | 58.20 | 15,175 | +0.40(+0.69%) |
Apr 08, 2013 | 57.50 | 58.30 | 56.50 | 57.80 | 15,750 | +0.70(+1.23%) |
Apr 05, 2013 | 52.90 | 57.50 | 52.60 | 57.10 | 36,712 | +3.20(+5.94%) |
Apr 04, 2013 | 53.70 | 54.95 | 52.50 | 53.90 | 20,872 | +0.10(+0.19%) |
Apr 03, 2013 | 55.80 | 55.80 | 53.20 | 53.80 | 27,231 | -1.70(-3.06%) |
Apr 02, 2013 | 57.60 | 57.60 | 55.40 | 55.50 | 16,913 | -1.30(-2.29%) |