Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.99 | 63.72 | 63.72 | 63.72 | 142,559 | -0.25(-0.39%) |
Dec 30, 2013 | 63.69 | 64.41 | 63.34 | 63.97 | 283,237 | +0.34(+0.54%) |
Dec 27, 2013 | 63.79 | 63.99 | 63.52 | 63.63 | 93,320 | -0.23(-0.37%) |
Dec 26, 2013 | 63.75 | 64.39 | 63.75 | 63.86 | 98,798 | +0.22(+0.35%) |
Dec 24, 2013 | 63.47 | 64.25 | 63.38 | 63.64 | 62,375 | +0.17(+0.27%) |
Dec 23, 2013 | 63.25 | 63.88 | 63.14 | 63.47 | 163,013 | +0.50(+0.80%) |
Dec 20, 2013 | 63.20 | 63.81 | 62.64 | 62.96 | 349,647 | -0.29(-0.45%) |
Dec 19, 2013 | 62.93 | 63.52 | 62.39 | 63.25 | 211,896 | +0.29(+0.46%) |
Dec 18, 2013 | 62.05 | 63.18 | 60.54 | 62.96 | 381,565 | +0.79(+1.27%) |
Dec 17, 2013 | 62.04 | 62.36 | 61.78 | 62.17 | 195,919 | +0.21(+0.33%) |
Dec 16, 2013 | 62.15 | 62.70 | 61.88 | 61.97 | 246,303 | +0.09(+0.14%) |
Dec 13, 2013 | 62.08 | 62.41 | 61.56 | 61.88 | 241,050 | -0.09(-0.14%) |
Dec 12, 2013 | 61.86 | 62.53 | 61.59 | 61.97 | 132,813 | +0.09(+0.14%) |
Dec 11, 2013 | 62.14 | 62.14 | 61.53 | 61.88 | 125,924 | -0.14(-0.23%) |
Dec 10, 2013 | 61.63 | 62.25 | 61.14 | 62.02 | 284,798 | -0.25(-0.40%) |
Dec 09, 2013 | 62.71 | 62.71 | 61.81 | 62.27 | 152,599 | -0.07(-0.12%) |
Dec 06, 2013 | 61.81 | 62.55 | 61.15 | 62.34 | 360,832 | +1.03(+1.68%) |
Dec 05, 2013 | 60.85 | 62.22 | 60.85 | 61.31 | 366,732 | +0.52(+0.86%) |
Dec 04, 2013 | 60.63 | 61.42 | 60.44 | 60.79 | 250,694 | +0.07(+0.12%) |
Dec 03, 2013 | 60.15 | 61.03 | 59.67 | 60.72 | 234,455 | +0.29(+0.48%) |
Dec 02, 2013 | 61.32 | 61.39 | 59.99 | 60.43 | 167,156 | -0.98(-1.59%) |
Nov 29, 2013 | 61.61 | 62.08 | 61.08 | 61.41 | 80,936 | +0.05(+0.09%) |
Nov 27, 2013 | 61.01 | 61.42 | 60.46 | 61.36 | 133,221 | +0.57(+0.94%) |
Nov 26, 2013 | 60.84 | 61.18 | 60.66 | 60.78 | 189,217 | +0.13(+0.21%) |
Nov 25, 2013 | 59.56 | 60.89 | 59.37 | 60.66 | 231,979 | +1.12(+1.88%) |
Nov 22, 2013 | 59.76 | 59.76 | 58.92 | 59.54 | 126,617 | -0.10(-0.17%) |
Nov 21, 2013 | 58.94 | 59.93 | 58.38 | 59.64 | 259,307 | +0.96(+1.63%) |
Nov 20, 2013 | 59.22 | 59.54 | 58.40 | 58.68 | 266,026 | -0.43(-0.73%) |
Nov 19, 2013 | 58.99 | 60.02 | 58.51 | 59.11 | 343,092 | -0.01(-0.02%) |
Nov 18, 2013 | 59.32 | 59.60 | 58.78 | 59.12 | 221,284 | -0.13(-0.23%) |
Nov 15, 2013 | 58.21 | 59.32 | 57.77 | 59.25 | 159,103 | +1.01(+1.74%) |
Nov 14, 2013 | 58.81 | 59.29 | 57.74 | 58.24 | 165,193 | -0.63(-1.06%) |
Nov 13, 2013 | 57.76 | 59.14 | 57.76 | 58.87 | 301,395 | +0.82(+1.42%) |
Nov 12, 2013 | 57.26 | 58.60 | 57.05 | 58.04 | 245,931 | +0.55(+0.97%) |
Nov 11, 2013 | 56.80 | 57.70 | 56.59 | 57.49 | 215,120 | +0.55(+0.97%) |
Nov 08, 2013 | 56.37 | 57.57 | 56.37 | 56.94 | 257,855 | +0.55(+0.98%) |
Nov 07, 2013 | 57.27 | 57.57 | 56.34 | 56.38 | 402,394 | -0.71(-1.24%) |
Nov 06, 2013 | 57.43 | 57.84 | 56.85 | 57.09 | 239,891 | -0.09(-0.16%) |
Nov 05, 2013 | 58.04 | 58.13 | 57.10 | 57.18 | 281,284 | -1.00(-1.72%) |
Nov 04, 2013 | 57.84 | 58.52 | 57.67 | 58.18 | 257,673 | +0.37(+0.63%) |
Nov 01, 2013 | 57.27 | 58.13 | 57.15 | 57.81 | 320,614 | +0.54(+0.94%) |
Oct 31, 2013 | 57.28 | 57.70 | 56.85 | 57.28 | 294,796 | -0.04(-0.08%) |
Oct 30, 2013 | 57.77 | 58.09 | 56.84 | 57.32 | 296,711 | -0.22(-0.39%) |
Oct 29, 2013 | 57.73 | 58.11 | 57.16 | 57.54 | 491,173 | -0.18(-0.31%) |
Oct 28, 2013 | 57.52 | 58.15 | 57.29 | 57.72 | 934,626 | -0.06(-0.11%) |
Oct 25, 2013 | 58.29 | 58.61 | 56.07 | 57.79 | 670,607 | -0.26(-0.45%) |
Oct 24, 2013 | 55.16 | 59.55 | 54.77 | 58.04 | 1,333,429 | -3.58(-5.81%) |
Oct 23, 2013 | 60.92 | 61.82 | 60.73 | 61.62 | 466,333 | +0.04(+0.06%) |
Oct 22, 2013 | 63.24 | 63.82 | 61.39 | 61.59 | 428,618 | -1.40(-2.22%) |
Oct 21, 2013 | 62.73 | 63.09 | 62.10 | 62.98 | 541,881 | +0.34(+0.54%) |
Oct 18, 2013 | 62.86 | 63.14 | 61.86 | 62.64 | 1,005,661 | +0.15(+0.24%) |
Oct 17, 2013 | 60.63 | 62.74 | 60.30 | 62.49 | 564,138 | +1.42(+2.33%) |
Oct 16, 2013 | 61.71 | 62.17 | 60.68 | 61.07 | 536,639 | +0.27(+0.44%) |
Oct 15, 2013 | 62.35 | 62.38 | 60.60 | 60.80 | 424,272 | -1.53(-2.46%) |
Oct 14, 2013 | 61.00 | 62.33 | 60.92 | 62.33 | 515,539 | +0.55(+0.90%) |
Oct 11, 2013 | 61.31 | 61.78 | 60.88 | 61.78 | 322,799 | +0.32(+0.52%) |
Oct 10, 2013 | 60.89 | 62.19 | 60.55 | 61.45 | 412,076 | +1.37(+2.28%) |
Oct 09, 2013 | 60.82 | 61.41 | 59.88 | 60.09 | 596,529 | -0.50(-0.83%) |
Oct 08, 2013 | 61.89 | 62.31 | 60.52 | 60.59 | 941,410 | -2.78(-4.39%) |
Oct 07, 2013 | 64.43 | 65.02 | 63.33 | 63.37 | 604,083 | -1.93(-2.96%) |
Oct 04, 2013 | 66.44 | 66.44 | 63.91 | 65.30 | 1,574,091 | -1.92(-2.85%) |
Oct 03, 2013 | 69.91 | 70.29 | 66.56 | 67.22 | 1,286,631 | -2.69(-3.85%) |
Oct 02, 2013 | 69.36 | 70.00 | 68.87 | 69.91 | 300,236 | -0.15(-0.22%) |
Oct 01, 2013 | 69.44 | 70.17 | 69.03 | 70.06 | 515,246 | +0.55(+0.79%) |
Sep 30, 2013 | 69.80 | 70.10 | 68.94 | 69.52 | 657,247 | -0.93(-1.32%) |
Sep 27, 2013 | 70.55 | 71.59 | 70.12 | 70.45 | 440,336 | -0.69(-0.97%) |
Sep 26, 2013 | 71.58 | 71.71 | 70.36 | 71.14 | 286,865 | -0.45(-0.62%) |
Sep 25, 2013 | 71.93 | 72.63 | 71.09 | 71.58 | 505,294 | -0.50(-0.70%) |
Sep 24, 2013 | 72.76 | 72.84 | 71.21 | 72.09 | 221,395 | +0.12(+0.16%) |
Sep 23, 2013 | 72.09 | 72.56 | 70.69 | 71.97 | 204,413 | -0.12(-0.16%) |
Sep 20, 2013 | 72.16 | 72.84 | 71.77 | 72.09 | 323,069 | -0.39(-0.54%) |
Sep 19, 2013 | 73.38 | 73.73 | 72.08 | 72.48 | 377,215 | -0.64(-0.88%) |
Sep 18, 2013 | 71.93 | 73.14 | 71.41 | 73.12 | 243,022 | +1.15(+1.60%) |
Sep 17, 2013 | 71.12 | 72.10 | 71.12 | 71.97 | 209,762 | +1.07(+1.51%) |
Sep 16, 2013 | 71.39 | 71.46 | 70.70 | 70.90 | 187,898 | +0.20(+0.28%) |
Sep 13, 2013 | 70.87 | 71.20 | 70.35 | 70.70 | 147,481 | +0.22(+0.32%) |
Sep 12, 2013 | 71.33 | 71.66 | 70.25 | 70.48 | 601,756 | -1.23(-1.71%) |
Sep 11, 2013 | 72.20 | 72.81 | 71.69 | 71.70 | 274,082 | -1.45(-1.98%) |
Sep 10, 2013 | 72.19 | 73.32 | 71.72 | 73.15 | 358,620 | +1.42(+1.98%) |
Sep 09, 2013 | 70.48 | 71.83 | 70.28 | 71.73 | 290,920 | +1.51(+2.15%) |
Sep 06, 2013 | 70.93 | 71.13 | 69.26 | 70.22 | 213,948 | -0.43(-0.61%) |
Sep 05, 2013 | 70.65 | 71.44 | 70.54 | 70.65 | 417,420 | +0.22(+0.32%) |
Sep 04, 2013 | 68.87 | 70.69 | 68.68 | 70.42 | 246,760 | +1.54(+2.23%) |
Sep 03, 2013 | 69.46 | 70.20 | 68.49 | 68.88 | 265,486 | +0.21(+0.31%) |
Aug 30, 2013 | 69.01 | 69.35 | 67.92 | 68.67 | 298,742 | -0.10(-0.14%) |
Aug 29, 2013 | 68.24 | 69.37 | 68.24 | 68.77 | 142,114 | +0.54(+0.79%) |
Aug 28, 2013 | 68.03 | 68.44 | 67.84 | 68.23 | 151,773 | +0.19(+0.28%) |
Aug 27, 2013 | 67.43 | 68.24 | 67.08 | 68.04 | 515,541 | -0.13(-0.20%) |
Aug 26, 2013 | 68.54 | 68.83 | 67.72 | 68.17 | 178,686 | -0.33(-0.48%) |
Aug 23, 2013 | 68.03 | 68.77 | 67.93 | 68.51 | 242,073 | +0.52(+0.76%) |
Aug 22, 2013 | 67.99 | 68.69 | 67.63 | 67.99 | 336,547 | +0.14(+0.21%) |
Aug 21, 2013 | 67.95 | 68.39 | 67.14 | 67.84 | 176,128 | -0.52(-0.76%) |
Aug 20, 2013 | 67.64 | 68.48 | 67.23 | 68.36 | 383,343 | +1.00(+1.48%) |
Aug 19, 2013 | 67.19 | 68.05 | 67.00 | 67.36 | 403,013 | +0.06(+0.09%) |
Aug 16, 2013 | 66.52 | 67.67 | 66.34 | 67.30 | 567,867 | +0.52(+0.78%) |
Aug 15, 2013 | 68.01 | 68.65 | 66.59 | 66.78 | 1,026,663 | -1.97(-2.87%) |
Aug 14, 2013 | 68.36 | 68.93 | 67.81 | 68.76 | 330,036 | +0.62(+0.92%) |
Aug 13, 2013 | 68.40 | 68.43 | 67.69 | 68.13 | 711,684 | -0.18(-0.26%) |
Aug 12, 2013 | 67.71 | 68.53 | 67.49 | 68.31 | 375,405 | +0.04(+0.05%) |
Aug 09, 2013 | 68.63 | 69.46 | 67.92 | 68.27 | 503,984 | -0.48(-0.70%) |
Aug 08, 2013 | 68.81 | 69.62 | 68.40 | 68.76 | 243,249 | +0.29(+0.42%) |
Aug 07, 2013 | 68.73 | 69.10 | 67.76 | 68.47 | 202,028 | -0.44(-0.63%) |
Aug 06, 2013 | 68.06 | 69.34 | 67.88 | 68.91 | 301,602 | +0.91(+1.34%) |
Aug 05, 2013 | 68.44 | 68.73 | 67.45 | 68.00 | 263,702 | -0.52(-0.76%) |
Aug 02, 2013 | 67.36 | 68.55 | 66.67 | 68.51 | 357,698 | +0.94(+1.39%) |
Aug 01, 2013 | 66.08 | 67.68 | 65.70 | 67.58 | 428,297 | +2.58(+3.97%) |
Jul 31, 2013 | 66.09 | 66.61 | 64.98 | 65.00 | 361,986 | -0.71(-1.07%) |
Jul 30, 2013 | 64.90 | 65.75 | 64.20 | 65.70 | 174,969 | +1.06(+1.64%) |
Jul 29, 2013 | 63.81 | 64.72 | 63.65 | 64.64 | 324,231 | +1.12(+1.77%) |
Jul 26, 2013 | 61.72 | 63.68 | 61.65 | 63.51 | 256,123 | +1.29(+2.08%) |
Jul 25, 2013 | 60.16 | 62.34 | 59.69 | 62.22 | 453,650 | +2.06(+3.43%) |
Jul 24, 2013 | 60.87 | 61.80 | 59.74 | 60.16 | 229,017 | -0.43(-0.71%) |
Jul 23, 2013 | 60.56 | 61.89 | 59.97 | 60.59 | 482,248 | +0.21(+0.36%) |
Jul 22, 2013 | 60.25 | 60.46 | 59.73 | 60.37 | 233,463 | +0.23(+0.39%) |
Jul 19, 2013 | 60.17 | 60.49 | 59.87 | 60.14 | 185,989 | -0.21(-0.34%) |
Jul 18, 2013 | 60.81 | 60.81 | 60.21 | 60.34 | 219,387 | -0.21(-0.35%) |
Jul 17, 2013 | 60.99 | 61.11 | 60.16 | 60.56 | 180,552 | -0.29(-0.47%) |
Jul 16, 2013 | 61.03 | 61.40 | 60.48 | 60.84 | 453,715 | -0.38(-0.61%) |
Jul 15, 2013 | 60.08 | 61.22 | 59.90 | 61.22 | 144,327 | +1.31(+2.19%) |
Jul 12, 2013 | 60.94 | 60.94 | 59.66 | 59.91 | 166,157 | -1.07(-1.76%) |
Jul 11, 2013 | 60.59 | 61.26 | 60.49 | 60.98 | 175,973 | +0.79(+1.32%) |
Jul 10, 2013 | 60.06 | 60.61 | 59.86 | 60.18 | 111,695 | +0.02(+0.03%) |
Jul 09, 2013 | 60.34 | 60.54 | 59.75 | 60.17 | 246,473 | +0.38(+0.64%) |
Jul 08, 2013 | 59.36 | 59.91 | 59.17 | 59.78 | 221,966 | +0.74(+1.26%) |
Jul 05, 2013 | 59.10 | 59.17 | 57.47 | 59.04 | 157,492 | +0.73(+1.26%) |
Jul 03, 2013 | 57.59 | 58.56 | 57.59 | 58.31 | 79,154 | +0.27(+0.46%) |
Jul 02, 2013 | 57.73 | 58.87 | 57.69 | 58.04 | 184,385 | +0.10(+0.17%) |
Jul 01, 2013 | 58.09 | 59.00 | 57.65 | 57.94 | 134,091 | +0.50(+0.87%) |
Jun 28, 2013 | 56.84 | 58.38 | 56.64 | 57.44 | 461,591 | +0.29(+0.52%) |
Jun 27, 2013 | 55.83 | 57.28 | 55.57 | 57.15 | 232,629 | +1.74(+3.14%) |
Jun 26, 2013 | 55.26 | 55.95 | 54.73 | 55.41 | 203,113 | +0.73(+1.34%) |
Jun 25, 2013 | 54.59 | 55.19 | 54.07 | 54.67 | 219,374 | +0.29(+0.54%) |
Jun 24, 2013 | 54.41 | 54.82 | 53.62 | 54.38 | 257,436 | -0.79(-1.44%) |
Jun 21, 2013 | 55.99 | 55.99 | 54.58 | 55.17 | 395,698 | -0.45(-0.80%) |
Jun 20, 2013 | 57.15 | 57.52 | 55.42 | 55.62 | 302,744 | -2.82(-4.83%) |
Jun 19, 2013 | 58.09 | 58.82 | 57.85 | 58.44 | 347,306 | +0.38(+0.65%) |
Jun 18, 2013 | 56.96 | 58.24 | 56.36 | 58.07 | 202,045 | +1.25(+2.20%) |
Jun 17, 2013 | 57.21 | 57.56 | 56.26 | 56.82 | 253,267 | +0.08(+0.14%) |
Jun 14, 2013 | 57.47 | 57.81 | 56.62 | 56.74 | 140,151 | -0.73(-1.27%) |
Jun 13, 2013 | 56.61 | 57.59 | 56.24 | 57.47 | 142,963 | +0.93(+1.64%) |
Jun 12, 2013 | 58.25 | 58.31 | 56.37 | 56.54 | 118,903 | -1.30(-2.25%) |
Jun 11, 2013 | 57.55 | 58.09 | 57.19 | 57.84 | 168,768 | -0.64(-1.10%) |
Jun 10, 2013 | 57.99 | 58.93 | 57.82 | 58.49 | 274,411 | +0.64(+1.11%) |
Jun 07, 2013 | 57.50 | 58.43 | 57.17 | 57.84 | 225,320 | +1.36(+2.40%) |
Jun 06, 2013 | 56.01 | 56.51 | 55.36 | 56.49 | 174,292 | +0.53(+0.94%) |
Jun 05, 2013 | 56.92 | 57.33 | 55.91 | 55.96 | 212,227 | -1.29(-2.26%) |
Jun 04, 2013 | 56.77 | 57.60 | 56.50 | 57.25 | 344,428 | +0.39(+0.69%) |
Jun 03, 2013 | 56.83 | 57.33 | 55.92 | 56.86 | 308,145 | +0.12(+0.20%) |
May 31, 2013 | 55.99 | 57.23 | 55.78 | 56.75 | 379,169 | +0.38(+0.68%) |
May 30, 2013 | 57.19 | 57.58 | 56.06 | 56.36 | 196,043 | -0.81(-1.42%) |
May 29, 2013 | 57.10 | 57.51 | 56.62 | 57.17 | 136,454 | -0.37(-0.65%) |
May 28, 2013 | 57.00 | 58.77 | 57.00 | 57.55 | 233,713 | +1.36(+2.43%) |
May 24, 2013 | 55.82 | 56.35 | 55.81 | 56.19 | 247,398 | -0.08(-0.14%) |
May 23, 2013 | 55.83 | 56.61 | 55.60 | 56.27 | 259,647 | -0.33(-0.58%) |
May 22, 2013 | 57.10 | 58.19 | 56.18 | 56.60 | 244,845 | -0.45(-0.80%) |
May 21, 2013 | 57.01 | 57.28 | 56.68 | 57.05 | 216,250 | +0.07(+0.13%) |
May 20, 2013 | 56.52 | 57.42 | 56.38 | 56.98 | 234,484 | +0.25(+0.44%) |
May 17, 2013 | 56.56 | 56.84 | 56.09 | 56.73 | 404,846 | +0.58(+1.03%) |
May 16, 2013 | 57.32 | 57.36 | 55.60 | 56.15 | 218,653 | -1.16(-2.02%) |
May 15, 2013 | 57.45 | 57.91 | 57.09 | 57.31 | 339,014 | +0.77(+1.35%) |
May 13, 2013 | 56.68 | 57.00 | 56.07 | 56.54 | 572,561 | -0.28(-0.50%) |
May 10, 2013 | 57.09 | 58.09 | 56.55 | 56.83 | 237,664 | -0.29(-0.50%) |
May 09, 2013 | 57.77 | 57.91 | 56.78 | 57.11 | 175,945 | -0.69(-1.20%) |
May 08, 2013 | 57.88 | 58.36 | 57.57 | 57.81 | 131,857 | -0.20(-0.34%) |
May 07, 2013 | 56.03 | 58.50 | 55.99 | 58.00 | 591,111 | +2.22(+3.98%) |
May 06, 2013 | 56.13 | 56.53 | 55.48 | 55.78 | 338,824 | -0.36(-0.63%) |
May 03, 2013 | 56.22 | 56.56 | 55.40 | 56.14 | 411,550 | +0.74(+1.33%) |
May 02, 2013 | 53.02 | 56.03 | 52.11 | 55.40 | 743,572 | +2.89(+5.51%) |
May 01, 2013 | 53.79 | 53.88 | 52.12 | 52.51 | 366,986 | -1.36(-2.53%) |
Apr 30, 2013 | 53.81 | 54.05 | 53.46 | 53.87 | 190,408 | +0.15(+0.28%) |
Apr 29, 2013 | 53.35 | 54.16 | 53.13 | 53.72 | 315,493 | +0.57(+1.07%) |
Apr 26, 2013 | 52.87 | 53.35 | 52.86 | 53.15 | 299,330 | +0.29(+0.54%) |
Apr 25, 2013 | 52.03 | 53.61 | 52.03 | 52.86 | 274,679 | +1.00(+1.92%) |
Apr 24, 2013 | 51.30 | 52.12 | 50.97 | 51.87 | 235,833 | +0.72(+1.41%) |
Apr 23, 2013 | 50.31 | 51.19 | 50.24 | 51.14 | 214,058 | +1.23(+2.46%) |
Apr 22, 2013 | 49.60 | 50.24 | 49.04 | 49.91 | 367,508 | +0.53(+1.06%) |
Apr 19, 2013 | 49.63 | 49.76 | 48.91 | 49.39 | 811,012 | -0.25(-0.50%) |
Apr 18, 2013 | 50.89 | 50.95 | 49.57 | 49.64 | 449,591 | -1.00(-1.97%) |
Apr 17, 2013 | 52.32 | 52.32 | 50.17 | 50.64 | 533,833 | -2.37(-4.47%) |
Apr 16, 2013 | 52.41 | 53.12 | 51.71 | 53.01 | 441,043 | +0.83(+1.59%) |
Apr 15, 2013 | 54.00 | 54.08 | 51.82 | 52.18 | 480,765 | -2.08(-3.83%) |
Apr 12, 2013 | 54.36 | 54.89 | 54.06 | 54.25 | 190,851 | -0.55(-1.01%) |
Apr 11, 2013 | 53.84 | 55.59 | 53.59 | 54.80 | 412,288 | +0.80(+1.48%) |
Apr 10, 2013 | 52.76 | 54.05 | 52.54 | 54.00 | 400,618 | +1.25(+2.36%) |
Apr 09, 2013 | 52.75 | 52.93 | 52.52 | 52.76 | 236,507 | +0.09(+0.17%) |
Apr 08, 2013 | 52.07 | 52.73 | 51.93 | 52.67 | 140,239 | +0.54(+1.04%) |
Apr 05, 2013 | 51.11 | 52.16 | 51.00 | 52.12 | 314,066 | +0.37(+0.71%) |
Apr 04, 2013 | 51.63 | 51.86 | 51.23 | 51.76 | 350,252 | +0.11(+0.21%) |
Apr 03, 2013 | 53.05 | 53.25 | 51.18 | 51.65 | 411,821 | -1.37(-2.59%) |
Apr 02, 2013 | 52.93 | 53.35 | 52.79 | 53.02 | 449,944 | +0.28(+0.52%) |
Apr 01, 2013 | 53.51 | 53.77 | 52.68 | 52.75 | 504,186 | -0.76(-1.42%) |
Mar 28, 2013 | 52.81 | 53.68 | 52.77 | 53.50 | 416,914 | +0.55(+1.04%) |
Mar 27, 2013 | 52.85 | 53.12 | 52.70 | 52.95 | 342,878 | -0.17(-0.32%) |
Mar 26, 2013 | 53.84 | 53.84 | 52.58 | 53.12 | 332,858 | -0.58(-1.08%) |
Mar 25, 2013 | 54.02 | 54.80 | 53.58 | 53.70 | 190,187 | -0.20(-0.38%) |
Mar 22, 2013 | 53.58 | 54.02 | 53.58 | 53.91 | 209,736 | +0.43(+0.80%) |
Mar 21, 2013 | 54.24 | 54.61 | 53.26 | 53.48 | 289,989 | -1.13(-2.07%) |
Mar 20, 2013 | 54.22 | 54.88 | 53.95 | 54.61 | 181,314 | +0.72(+1.34%) |
Mar 19, 2013 | 55.03 | 55.35 | 53.40 | 53.89 | 331,890 | -1.13(-2.06%) |
Mar 18, 2013 | 55.54 | 55.95 | 54.67 | 55.02 | 292,492 | -1.22(-2.17%) |
Mar 15, 2013 | 55.98 | 56.35 | 55.63 | 56.24 | 423,554 | +0.45(+0.81%) |
Mar 14, 2013 | 55.77 | 56.11 | 55.45 | 55.78 | 325,415 | +0.12(+0.22%) |
Mar 13, 2013 | 54.97 | 55.73 | 54.77 | 55.66 | 351,139 | +0.73(+1.33%) |
Mar 12, 2013 | 54.77 | 54.93 | 53.94 | 54.93 | 338,962 | -0.12(-0.23%) |
Mar 11, 2013 | 54.69 | 55.29 | 54.51 | 55.05 | 226,843 | +0.17(+0.31%) |
Mar 08, 2013 | 54.30 | 55.18 | 54.22 | 54.89 | 296,513 | +0.88(+1.63%) |
Mar 07, 2013 | 53.65 | 54.07 | 53.65 | 54.00 | 380,720 | +0.37(+0.70%) |
Mar 06, 2013 | 52.06 | 53.66 | 52.06 | 53.63 | 462,336 | +1.67(+3.22%) |
Mar 05, 2013 | 51.34 | 52.77 | 51.19 | 51.95 | 444,388 | +1.03(+2.03%) |
Mar 04, 2013 | 50.57 | 51.08 | 49.88 | 50.92 | 298,289 | +0.31(+0.62%) |
Mar 01, 2013 | 51.05 | 51.22 | 50.43 | 50.61 | 263,407 | -0.82(-1.59%) |
Feb 28, 2013 | 51.28 | 51.87 | 51.00 | 51.43 | 262,507 | +0.15(+0.30%) |
Feb 27, 2013 | 50.68 | 51.63 | 50.66 | 51.28 | 337,470 | +0.40(+0.79%) |
Feb 26, 2013 | 51.45 | 51.94 | 50.33 | 50.88 | 388,075 | -0.44(-0.85%) |
Feb 25, 2013 | 53.20 | 53.26 | 51.22 | 51.31 | 440,375 | -1.61(-3.04%) |
Feb 22, 2013 | 52.77 | 53.37 | 52.29 | 52.92 | 355,544 | +0.32(+0.61%) |
Feb 21, 2013 | 53.94 | 53.94 | 52.33 | 52.60 | 559,592 | -1.23(-2.28%) |
Feb 20, 2013 | 54.62 | 55.10 | 53.75 | 53.83 | 729,735 | -0.91(-1.67%) |
Feb 19, 2013 | 56.56 | 56.62 | 53.76 | 54.74 | 1,670,107 | -4.47(-7.55%) |
Feb 15, 2013 | 60.16 | 60.28 | 58.12 | 59.21 | 330,256 | -0.67(-1.11%) |
Feb 14, 2013 | 59.75 | 60.28 | 59.22 | 59.88 | 117,172 | +0.01(+0.01%) |
Feb 13, 2013 | 60.45 | 60.60 | 59.73 | 59.87 | 150,663 | -0.49(-0.81%) |
Feb 12, 2013 | 60.36 | 60.69 | 60.07 | 60.36 | 127,451 | +0.01(+0.01%) |
Feb 11, 2013 | 60.60 | 60.66 | 59.98 | 60.35 | 97,117 | -0.40(-0.66%) |
Feb 08, 2013 | 60.91 | 61.33 | 60.15 | 60.75 | 133,437 | +0.01(+0.01%) |
Feb 07, 2013 | 61.30 | 61.30 | 60.40 | 60.74 | 100,387 | -0.48(-0.78%) |
Feb 06, 2013 | 61.15 | 61.37 | 60.34 | 61.22 | 124,706 | +1.21(+2.01%) |
Feb 04, 2013 | 59.97 | 60.82 | 59.35 | 60.01 | 255,381 | -0.41(-0.68%) |
Feb 01, 2013 | 60.55 | 61.16 | 59.77 | 60.42 | 152,025 | +0.24(+0.40%) |
Jan 31, 2013 | 59.29 | 60.50 | 58.69 | 60.18 | 274,004 | +1.01(+1.71%) |
Jan 30, 2013 | 60.18 | 60.19 | 58.82 | 59.17 | 147,283 | -1.07(-1.78%) |
Jan 29, 2013 | 59.52 | 60.27 | 58.87 | 60.24 | 175,604 | +0.65(+1.09%) |
Jan 28, 2013 | 60.17 | 60.17 | 58.77 | 59.59 | 274,130 | -0.28(-0.47%) |
Jan 25, 2013 | 60.30 | 60.89 | 59.52 | 59.88 | 201,254 | -0.28(-0.47%) |
Jan 24, 2013 | 60.68 | 61.40 | 59.59 | 60.16 | 266,264 | -0.29(-0.48%) |
Jan 23, 2013 | 58.03 | 61.19 | 58.03 | 60.45 | 559,151 | +2.81(+4.87%) |
Jan 22, 2013 | 57.87 | 58.03 | 57.10 | 57.65 | 507,737 | -0.21(-0.37%) |
Jan 18, 2013 | 57.43 | 57.98 | 57.42 | 57.86 | 116,441 | +0.46(+0.80%) |
Jan 17, 2013 | 57.17 | 58.10 | 56.86 | 57.40 | 106,176 | +0.16(+0.28%) |
Jan 16, 2013 | 57.58 | 57.58 | 56.62 | 57.24 | 106,812 | -0.20(-0.36%) |
Jan 15, 2013 | 56.08 | 57.74 | 55.84 | 57.44 | 308,585 | +1.04(+1.84%) |
Jan 14, 2013 | 56.46 | 57.03 | 55.23 | 56.40 | 434,287 | -0.25(-0.44%) |
Jan 11, 2013 | 57.32 | 57.32 | 56.21 | 56.65 | 99,592 | -0.55(-0.96%) |
Jan 10, 2013 | 57.98 | 57.98 | 56.25 | 57.20 | 242,694 | -0.54(-0.94%) |
Jan 09, 2013 | 57.78 | 58.24 | 57.24 | 57.74 | 97,755 | +0.22(+0.39%) |
Jan 08, 2013 | 57.27 | 57.92 | 56.62 | 57.52 | 123,185 | +0.15(+0.26%) |
Jan 07, 2013 | 58.06 | 58.30 | 57.34 | 57.37 | 159,227 | -1.19(-2.03%) |
Jan 04, 2013 | 57.22 | 59.08 | 57.18 | 58.56 | 317,711 | +1.71(+3.00%) |
Jan 03, 2013 | 55.88 | 58.48 | 55.75 | 56.86 | 380,354 | +1.12(+2.01%) |