Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 62.96 | 64.09 | 62.96 | 63.28 | 25,156 | -0.37(-0.58%) |
Jan 30, 2014 | 63.40 | 64.71 | 62.96 | 63.65 | 28,228 | +0.31(+0.48%) |
Jan 29, 2014 | 63.26 | 63.76 | 63.02 | 63.34 | 24,263 | -0.27(-0.42%) |
Jan 28, 2014 | 64.39 | 64.39 | 62.91 | 63.61 | 30,328 | -0.53(-0.82%) |
Jan 27, 2014 | 64.91 | 65.11 | 62.88 | 64.14 | 39,045 | -0.78(-1.21%) |
Jan 24, 2014 | 66.02 | 66.19 | 64.75 | 64.92 | 26,789 | -1.47(-2.21%) |
Jan 23, 2014 | 66.55 | 66.99 | 66.02 | 66.39 | 11,354 | -0.21(-0.32%) |
Jan 22, 2014 | 66.59 | 66.64 | 66.18 | 66.60 | 29,589 | +0.03(+0.04%) |
Jan 21, 2014 | 67.35 | 67.86 | 66.48 | 66.58 | 26,346 | -0.18(-0.28%) |
Jan 17, 2014 | 67.69 | 66.76 | 66.76 | 66.76 | 15,053 | -0.51(-0.76%) |
Jan 16, 2014 | 67.07 | 67.41 | 66.50 | 67.27 | 32,992 | -0.12(-0.18%) |
Jan 15, 2014 | 66.15 | 67.41 | 65.68 | 67.39 | 29,181 | +1.24(+1.87%) |
Jan 14, 2014 | 66.47 | 66.65 | 65.72 | 66.15 | 22,239 | -0.04(-0.06%) |
Jan 13, 2014 | 66.86 | 67.28 | 65.60 | 66.19 | 37,150 | -0.73(-1.09%) |
Jan 10, 2014 | 67.50 | 67.86 | 66.55 | 66.92 | 44,870 | -0.41(-0.60%) |
Jan 09, 2014 | 67.41 | 67.91 | 66.25 | 67.32 | 13,167 | +0.18(+0.26%) |
Jan 08, 2014 | 67.83 | 68.24 | 66.29 | 67.15 | 28,500 | -0.81(-1.20%) |
Jan 07, 2014 | 66.16 | 68.33 | 66.16 | 67.96 | 27,295 | +1.78(+2.69%) |
Jan 06, 2014 | 67.15 | 67.15 | 65.58 | 66.18 | 20,666 | -0.54(-0.82%) |
Jan 03, 2014 | 65.92 | 67.11 | 65.92 | 66.72 | 15,648 | +0.94(+1.43%) |
Jan 02, 2014 | 67.32 | 67.36 | 64.79 | 65.78 | 21,934 | -1.80(-2.66%) |
Dec 31, 2013 | 67.97 | 67.58 | 67.58 | 67.58 | 12,237 | -0.29(-0.42%) |
Dec 30, 2013 | 67.41 | 68.30 | 67.08 | 67.87 | 24,564 | +0.48(+0.71%) |
Dec 27, 2013 | 66.90 | 67.41 | 66.64 | 67.39 | 13,663 | +0.76(+1.14%) |
Dec 26, 2013 | 66.88 | 67.40 | 66.49 | 66.63 | 13,686 | -0.02(-0.03%) |
Dec 24, 2013 | 67.22 | 67.22 | 66.48 | 66.65 | 12,519 | -0.41(-0.61%) |
Dec 23, 2013 | 66.51 | 67.33 | 66.51 | 67.06 | 18,053 | +0.35(+0.53%) |
Dec 20, 2013 | 65.39 | 66.71 | 65.26 | 66.71 | 53,129 | +1.19(+1.82%) |
Dec 19, 2013 | 65.56 | 65.56 | 64.59 | 65.51 | 17,323 | -0.20(-0.31%) |
Dec 18, 2013 | 64.44 | 65.90 | 63.72 | 65.72 | 10,863 | +1.61(+2.51%) |
Dec 17, 2013 | 65.77 | 65.77 | 63.78 | 64.11 | 35,897 | -1.97(-2.98%) |
Dec 16, 2013 | 64.41 | 66.32 | 64.41 | 66.08 | 45,896 | +1.75(+2.73%) |
Dec 13, 2013 | 63.75 | 64.80 | 62.98 | 64.32 | 13,145 | +0.54(+0.85%) |
Dec 12, 2013 | 63.77 | 64.20 | 63.40 | 63.78 | 14,537 | +0.01(+0.01%) |
Dec 11, 2013 | 64.62 | 65.09 | 63.20 | 63.77 | 13,410 | -0.94(-1.46%) |
Dec 10, 2013 | 65.18 | 65.18 | 64.36 | 64.71 | 16,427 | -0.28(-0.43%) |
Dec 09, 2013 | 64.28 | 65.03 | 64.13 | 64.99 | 16,870 | +0.95(+1.49%) |
Dec 06, 2013 | 64.20 | 64.85 | 63.63 | 64.04 | 0 | +0.23(+0.36%) |
Dec 05, 2013 | 63.71 | 64.37 | 63.58 | 63.81 | 0 | +0.25(+0.39%) |
Dec 04, 2013 | 63.27 | 63.83 | 63.07 | 63.56 | 0 | +0.06(+0.10%) |
Dec 03, 2013 | 62.26 | 63.70 | 61.42 | 63.49 | 0 | +1.12(+1.79%) |
Dec 02, 2013 | 63.08 | 63.30 | 62.09 | 62.38 | 0 | -0.32(-0.52%) |
Nov 29, 2013 | 63.25 | 63.69 | 62.70 | 62.70 | 0 | -0.73(-1.15%) |
Nov 27, 2013 | 62.74 | 63.62 | 62.12 | 63.43 | 0 | +0.69(+1.10%) |
Nov 26, 2013 | 61.44 | 62.79 | 61.08 | 62.74 | 0 | +1.28(+2.09%) |
Nov 25, 2013 | 61.36 | 61.45 | 60.97 | 61.45 | 0 | +0.18(+0.30%) |
Nov 22, 2013 | 60.62 | 61.33 | 60.62 | 61.27 | 0 | +0.32(+0.53%) |
Nov 21, 2013 | 60.93 | 60.95 | 60.48 | 60.94 | 10,563 | +0.09(+0.15%) |
Nov 20, 2013 | 60.23 | 60.94 | 60.09 | 60.85 | 0 | +0.78(+1.29%) |
Nov 19, 2013 | 59.97 | 60.14 | 59.84 | 60.08 | 12,057 | +0.13(+0.22%) |
Nov 18, 2013 | 60.09 | 60.09 | 59.72 | 59.95 | 0 | -0.06(-0.09%) |
Nov 15, 2013 | 59.98 | 60.09 | 59.75 | 60.00 | 0 | -0.08(-0.14%) |
Nov 14, 2013 | 60.09 | 60.09 | 59.82 | 60.09 | 0 | +0.06(+0.09%) |
Nov 13, 2013 | 60.07 | 60.09 | 59.64 | 60.03 | 0 | -0.05(-0.08%) |
Nov 12, 2013 | 59.72 | 60.08 | 59.30 | 60.08 | 0 | +0.31(+0.53%) |
Nov 11, 2013 | 59.15 | 59.90 | 59.15 | 59.76 | 0 | +0.37(+0.62%) |
Nov 08, 2013 | 58.53 | 59.40 | 58.26 | 59.39 | 0 | +1.16(+2.00%) |
Nov 07, 2013 | 58.64 | 59.07 | 58.02 | 58.23 | 18,445 | -0.17(-0.28%) |
Nov 06, 2013 | 58.75 | 59.35 | 58.40 | 58.40 | 0 | -0.43(-0.74%) |
Nov 05, 2013 | 58.79 | 59.08 | 58.64 | 58.83 | 0 | +0.14(+0.24%) |
Nov 04, 2013 | 58.83 | 59.07 | 58.43 | 58.69 | 12,666 | +0.01(+0.02%) |
Nov 01, 2013 | 58.35 | 58.87 | 58.16 | 58.68 | 0 | +0.21(+0.36%) |
Oct 31, 2013 | 59.36 | 59.36 | 58.39 | 58.47 | 0 | -0.66(-1.11%) |
Oct 30, 2013 | 59.05 | 59.40 | 58.15 | 59.12 | 20,583 | +0.35(+0.60%) |
Oct 29, 2013 | 58.39 | 58.80 | 58.05 | 58.77 | 0 | -0.06(-0.11%) |
Oct 28, 2013 | 58.62 | 58.84 | 58.41 | 58.84 | 0 | +0.30(+0.52%) |
Oct 25, 2013 | 58.77 | 58.77 | 58.50 | 58.53 | 0 | -0.23(-0.39%) |
Oct 24, 2013 | 58.53 | 58.81 | 58.28 | 58.76 | 14,167 | +0.58(+1.00%) |
Oct 23, 2013 | 58.07 | 58.43 | 57.73 | 58.19 | 0 | -0.28(-0.47%) |
Oct 22, 2013 | 58.53 | 58.84 | 58.07 | 58.46 | 13,109 | -0.04(-0.06%) |
Oct 21, 2013 | 58.30 | 58.65 | 57.97 | 58.50 | 18,200 | -0.02(-0.03%) |
Oct 18, 2013 | 58.46 | 58.72 | 57.88 | 58.52 | 18,552 | +0.15(+0.25%) |
Oct 17, 2013 | 57.73 | 58.41 | 57.31 | 58.37 | 25,864 | +0.77(+1.34%) |
Oct 16, 2013 | 57.19 | 57.75 | 56.57 | 57.60 | 36,155 | +0.59(+1.03%) |
Oct 15, 2013 | 57.12 | 57.48 | 56.57 | 57.01 | 0 | +0.07(+0.13%) |
Oct 14, 2013 | 56.59 | 57.78 | 55.44 | 56.93 | 41,138 | -0.07(-0.13%) |
Oct 11, 2013 | 57.12 | 57.59 | 55.88 | 57.01 | 0 | -0.01(-0.02%) |
Oct 10, 2013 | 56.01 | 57.02 | 55.67 | 57.02 | 21,624 | +1.63(+2.94%) |
Oct 09, 2013 | 54.77 | 55.67 | 54.68 | 55.39 | 0 | +0.92(+1.69%) |
Oct 08, 2013 | 55.44 | 55.61 | 54.32 | 54.47 | 42,396 | -0.77(-1.40%) |
Oct 07, 2013 | 55.96 | 56.10 | 55.21 | 55.24 | 0 | -0.85(-1.51%) |
Oct 04, 2013 | 56.20 | 56.84 | 55.75 | 56.09 | 0 | -0.13(-0.23%) |
Oct 03, 2013 | 57.05 | 57.28 | 56.21 | 56.22 | 0 | -0.89(-1.56%) |
Oct 02, 2013 | 57.04 | 57.37 | 57.04 | 57.11 | 10,191 | -0.12(-0.21%) |
Oct 01, 2013 | 57.73 | 57.94 | 57.04 | 57.23 | 14,369 | -0.31(-0.54%) |
Sep 30, 2013 | 58.07 | 58.13 | 57.50 | 57.54 | 0 | -0.74(-1.26%) |
Sep 27, 2013 | 58.41 | 58.70 | 58.12 | 58.28 | 0 | -0.35(-0.60%) |
Sep 26, 2013 | 58.31 | 58.75 | 58.08 | 58.63 | 11,874 | +0.49(+0.84%) |
Sep 25, 2013 | 58.64 | 58.66 | 58.14 | 58.14 | 15,049 | -0.45(-0.77%) |
Sep 24, 2013 | 58.41 | 58.87 | 58.41 | 58.59 | 0 | -0.08(-0.14%) |
Sep 23, 2013 | 58.87 | 58.87 | 58.48 | 58.67 | 0 | -0.06(-0.11%) |
Sep 20, 2013 | 58.81 | 58.96 | 58.50 | 58.74 | 0 | -0.11(-0.19%) |
Sep 19, 2013 | 58.73 | 58.86 | 58.42 | 58.85 | 0 | -0.10(-0.17%) |
Sep 18, 2013 | 58.75 | 59.07 | 58.44 | 58.95 | 0 | +0.08(+0.14%) |
Sep 17, 2013 | 58.91 | 59.14 | 58.63 | 58.87 | 0 | -0.10(-0.17%) |
Sep 16, 2013 | 58.59 | 58.97 | 58.41 | 58.97 | 0 | +0.38(+0.64%) |
Sep 13, 2013 | 58.77 | 58.77 | 58.30 | 58.59 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 58.75 | 58.77 | 58.12 | 58.59 | 0 | -0.09(-0.16%) |
Sep 11, 2013 | 58.78 | 58.91 | 58.18 | 58.68 | 0 | -0.18(-0.31%) |
Sep 10, 2013 | 58.87 | 59.09 | 58.64 | 58.87 | 0 | +0.01(+0.02%) |
Sep 09, 2013 | 58.52 | 58.87 | 58.10 | 58.86 | 0 | +0.53(+0.91%) |
Sep 06, 2013 | 58.66 | 58.74 | 57.84 | 58.32 | 0 | -0.18(-0.31%) |
Sep 05, 2013 | 58.70 | 58.79 | 58.42 | 58.51 | 0 | -0.33(-0.56%) |
Sep 04, 2013 | 58.60 | 58.87 | 58.08 | 58.84 | 0 | +0.08(+0.14%) |
Sep 03, 2013 | 58.37 | 59.31 | 58.08 | 58.76 | 0 | +0.96(+1.66%) |
Aug 30, 2013 | 58.47 | 58.72 | 57.72 | 57.80 | 0 | -0.81(-1.38%) |
Aug 29, 2013 | 58.15 | 58.82 | 58.15 | 58.61 | 0 | -0.03(-0.05%) |
Aug 28, 2013 | 57.66 | 58.96 | 57.66 | 58.64 | 0 | +0.63(+1.08%) |
Aug 27, 2013 | 58.27 | 58.83 | 57.27 | 58.01 | 26,212 | -0.86(-1.47%) |
Aug 26, 2013 | 59.25 | 59.32 | 58.65 | 58.88 | 0 | -0.10(-0.17%) |
Aug 23, 2013 | 58.55 | 58.98 | 58.31 | 58.98 | 0 | +0.42(+0.72%) |
Aug 22, 2013 | 58.24 | 59.05 | 58.04 | 58.55 | 15,491 | +0.26(+0.44%) |
Aug 21, 2013 | 59.10 | 59.15 | 57.95 | 58.30 | 0 | -0.86(-1.45%) |
Aug 20, 2013 | 58.16 | 59.31 | 57.95 | 59.15 | 0 | +1.12(+1.93%) |
Aug 19, 2013 | 58.32 | 58.77 | 57.99 | 58.03 | 0 | -0.36(-0.61%) |
Aug 16, 2013 | 57.64 | 58.68 | 57.64 | 58.39 | 0 | +0.66(+1.15%) |
Aug 15, 2013 | 58.56 | 58.56 | 57.67 | 57.73 | 22,365 | -1.22(-2.08%) |
Aug 14, 2013 | 59.42 | 59.42 | 58.32 | 58.95 | 0 | -0.50(-0.84%) |
Aug 13, 2013 | 59.22 | 59.68 | 59.05 | 59.45 | 23,980 | +0.16(+0.26%) |
Aug 12, 2013 | 57.31 | 59.37 | 57.31 | 59.29 | 22,153 | +2.09(+3.65%) |
Aug 09, 2013 | 57.16 | 57.66 | 56.81 | 57.20 | 9,478 | -0.11(-0.19%) |
Aug 08, 2013 | 57.80 | 58.10 | 57.04 | 57.31 | 10,735 | -0.53(-0.92%) |
Aug 07, 2013 | 58.86 | 58.88 | 57.22 | 57.84 | 14,393 | -1.26(-2.13%) |
Aug 06, 2013 | 59.16 | 59.33 | 58.46 | 59.10 | 23,037 | -0.30(-0.51%) |
Aug 05, 2013 | 58.77 | 59.41 | 58.73 | 59.41 | 13,180 | +0.59(+1.00%) |
Aug 02, 2013 | 58.82 | 59.28 | 58.46 | 58.82 | 19,373 | +0.01(+0.02%) |
Aug 01, 2013 | 58.95 | 59.14 | 58.64 | 58.81 | 13,084 | +0.07(+0.13%) |
Jul 31, 2013 | 59.10 | 59.52 | 58.71 | 58.74 | 0 | -0.57(-0.96%) |
Jul 30, 2013 | 59.29 | 59.39 | 59.01 | 59.31 | 0 | +0.08(+0.14%) |
Jul 29, 2013 | 59.70 | 59.88 | 59.13 | 59.22 | 0 | -0.40(-0.68%) |
Jul 26, 2013 | 59.79 | 59.87 | 59.28 | 59.63 | 0 | -0.28(-0.47%) |
Jul 25, 2013 | 59.11 | 59.91 | 58.86 | 59.91 | 0 | +0.71(+1.21%) |
Jul 24, 2013 | 59.35 | 59.53 | 58.82 | 59.20 | 0 | -0.24(-0.40%) |
Jul 23, 2013 | 59.55 | 59.62 | 59.24 | 59.44 | 0 | -0.11(-0.18%) |
Jul 22, 2013 | 59.21 | 59.75 | 58.96 | 59.55 | 0 | +0.12(+0.20%) |
Jul 19, 2013 | 59.05 | 59.49 | 58.89 | 59.43 | 0 | +0.27(+0.45%) |
Jul 18, 2013 | 58.64 | 59.22 | 58.28 | 59.16 | 0 | +0.53(+0.91%) |
Jul 17, 2013 | 58.07 | 58.64 | 57.74 | 58.63 | 19,252 | +0.67(+1.15%) |
Jul 16, 2013 | 57.91 | 58.16 | 57.15 | 57.96 | 0 | -0.09(-0.16%) |
Jul 15, 2013 | 57.74 | 58.16 | 57.22 | 58.05 | 0 | +0.52(+0.91%) |
Jul 12, 2013 | 57.91 | 57.97 | 57.28 | 57.53 | 0 | -0.44(-0.76%) |
Jul 11, 2013 | 57.95 | 58.09 | 56.84 | 57.97 | 0 | +0.32(+0.56%) |
Jul 10, 2013 | 57.26 | 57.72 | 57.12 | 57.65 | 0 | +0.49(+0.87%) |
Jul 09, 2013 | 57.26 | 57.26 | 56.85 | 57.15 | 0 | -0.02(-0.03%) |
Jul 08, 2013 | 56.46 | 57.19 | 56.41 | 57.17 | 0 | +0.79(+1.40%) |
Jul 05, 2013 | 56.31 | 56.48 | 55.35 | 56.38 | 0 | +0.38(+0.69%) |
Jul 03, 2013 | 56.59 | 56.59 | 55.89 | 56.00 | 0 | -0.45(-0.80%) |
Jul 02, 2013 | 56.05 | 56.52 | 55.92 | 56.45 | 0 | +0.36(+0.64%) |
Jul 01, 2013 | 56.16 | 56.81 | 55.74 | 56.09 | 0 | +0.06(+0.11%) |
Jun 28, 2013 | 56.83 | 56.83 | 55.16 | 56.03 | 45,428 | -0.81(-1.42%) |
Jun 27, 2013 | 56.99 | 56.99 | 56.58 | 56.83 | 0 | +0.17(+0.31%) |
Jun 26, 2013 | 56.39 | 56.99 | 55.99 | 56.66 | 0 | +0.65(+1.16%) |
Jun 25, 2013 | 55.72 | 56.01 | 55.26 | 56.01 | 0 | +0.69(+1.24%) |
Jun 24, 2013 | 54.77 | 55.84 | 54.56 | 55.32 | 0 | +0.60(+1.11%) |
Jun 21, 2013 | 55.39 | 55.72 | 54.72 | 54.72 | 36,525 | -0.38(-0.68%) |
Jun 20, 2013 | 55.11 | 55.71 | 54.88 | 55.09 | 0 | -0.16(-0.28%) |
Jun 19, 2013 | 56.07 | 56.29 | 55.17 | 55.25 | 0 | -0.82(-1.47%) |
Jun 18, 2013 | 56.43 | 56.43 | 55.90 | 56.07 | 0 | -0.38(-0.67%) |
Jun 17, 2013 | 56.03 | 56.45 | 56.00 | 56.45 | 0 | +0.55(+0.98%) |
Jun 14, 2013 | 56.98 | 56.98 | 55.89 | 55.90 | 0 | -1.08(-1.90%) |
Jun 13, 2013 | 56.67 | 56.98 | 56.48 | 56.98 | 11,613 | +0.38(+0.68%) |
Jun 12, 2013 | 56.76 | 56.98 | 56.44 | 56.60 | 16,037 | +0.15(+0.26%) |
Jun 11, 2013 | 56.12 | 56.70 | 56.12 | 56.45 | 21,863 | +0.11(+0.20%) |
Jun 10, 2013 | 56.08 | 56.34 | 55.71 | 56.34 | 0 | +0.28(+0.51%) |
Jun 07, 2013 | 56.19 | 56.19 | 55.61 | 56.05 | 0 | -0.08(-0.15%) |
Jun 06, 2013 | 55.92 | 56.16 | 55.60 | 56.14 | 35,324 | +0.33(+0.59%) |
Jun 05, 2013 | 56.08 | 56.23 | 55.59 | 55.81 | 0 | -0.15(-0.26%) |
Jun 04, 2013 | 56.12 | 56.33 | 55.55 | 55.95 | 0 | -0.01(-0.02%) |
Jun 03, 2013 | 54.78 | 56.01 | 54.55 | 55.96 | 35,636 | +1.18(+2.16%) |
May 31, 2013 | 54.97 | 55.33 | 54.57 | 54.78 | 46,544 | -0.27(-0.48%) |
May 30, 2013 | 55.39 | 55.74 | 54.97 | 55.05 | 0 | -0.31(-0.56%) |
May 29, 2013 | 55.72 | 56.01 | 55.33 | 55.36 | 20,509 | -0.76(-1.36%) |
May 28, 2013 | 55.67 | 56.20 | 55.67 | 56.12 | 23,607 | +0.19(+0.34%) |
May 24, 2013 | 55.49 | 56.05 | 55.46 | 55.93 | 0 | +0.27(+0.48%) |
May 23, 2013 | 55.89 | 56.05 | 55.34 | 55.66 | 0 | -0.25(-0.44%) |
May 22, 2013 | 56.27 | 56.35 | 55.89 | 55.91 | 0 | -0.13(-0.23%) |
May 21, 2013 | 56.10 | 56.35 | 55.99 | 56.04 | 0 | +0.07(+0.13%) |
May 20, 2013 | 56.24 | 56.43 | 55.89 | 55.96 | 0 | -0.27(-0.49%) |
May 17, 2013 | 56.26 | 56.35 | 55.96 | 56.24 | 0 | +0.25(+0.44%) |
May 16, 2013 | 56.02 | 56.35 | 55.98 | 55.99 | 12,850 | -0.03(-0.05%) |
May 15, 2013 | 56.08 | 56.30 | 55.90 | 56.02 | 0 | -0.22(-0.39%) |
May 13, 2013 | 56.02 | 56.39 | 55.98 | 56.24 | 0 | +0.30(+0.54%) |
May 10, 2013 | 56.27 | 56.35 | 55.89 | 55.94 | 0 | -0.01(-0.02%) |
May 09, 2013 | 56.51 | 56.51 | 55.89 | 55.94 | 0 | -0.54(-0.96%) |
May 08, 2013 | 56.62 | 56.62 | 56.14 | 56.49 | 0 | -0.08(-0.15%) |
May 07, 2013 | 56.16 | 56.57 | 55.91 | 56.57 | 0 | +0.58(+1.03%) |
May 06, 2013 | 56.32 | 56.35 | 55.62 | 55.99 | 0 | -0.11(-0.20%) |
May 03, 2013 | 55.98 | 56.11 | 55.35 | 56.10 | 0 | +0.75(+1.36%) |
May 02, 2013 | 55.28 | 55.65 | 55.07 | 55.35 | 0 | +0.60(+1.10%) |
May 01, 2013 | 56.11 | 56.11 | 54.74 | 54.74 | 0 | -1.37(-2.45%) |
Apr 30, 2013 | 55.92 | 56.46 | 55.76 | 56.12 | 0 | +0.07(+0.13%) |
Apr 29, 2013 | 55.88 | 56.41 | 55.72 | 56.05 | 16,079 | +0.44(+0.79%) |
Apr 26, 2013 | 55.76 | 55.88 | 55.56 | 55.61 | 12,615 | -0.21(-0.38%) |
Apr 25, 2013 | 55.43 | 56.24 | 55.43 | 55.82 | 10,104 | +0.36(+0.64%) |
Apr 24, 2013 | 55.68 | 56.42 | 55.46 | 55.46 | 20,301 | -0.23(-0.41%) |
Apr 23, 2013 | 55.70 | 56.46 | 55.53 | 55.69 | 12,619 | +0.25(+0.44%) |
Apr 22, 2013 | 55.66 | 55.66 | 54.99 | 55.44 | 10,527 | -0.16(-0.30%) |
Apr 19, 2013 | 55.12 | 55.98 | 55.12 | 55.61 | 22,637 | +0.36(+0.64%) |
Apr 18, 2013 | 55.48 | 55.64 | 55.21 | 55.25 | 12,932 | -0.01(-0.02%) |
Apr 17, 2013 | 55.25 | 55.65 | 54.33 | 55.26 | 16,107 | +0.00(+0.00%) |
Apr 16, 2013 | 54.03 | 55.42 | 53.99 | 55.26 | 54,247 | +2.33(+4.40%) |
Apr 15, 2013 | 54.57 | 54.73 | 52.93 | 52.93 | 41,247 | -2.14(-3.88%) |
Apr 12, 2013 | 55.01 | 55.20 | 54.84 | 55.07 | 17,672 | -0.03(-0.05%) |
Apr 11, 2013 | 55.32 | 55.32 | 54.85 | 55.10 | 13,395 | -0.12(-0.21%) |
Apr 10, 2013 | 54.99 | 55.43 | 54.80 | 55.22 | 14,022 | +0.34(+0.62%) |
Apr 09, 2013 | 55.51 | 55.66 | 54.76 | 54.88 | 10,999 | -0.37(-0.66%) |
Apr 08, 2013 | 56.12 | 56.43 | 54.80 | 55.24 | 25,079 | -0.86(-1.53%) |
Apr 05, 2013 | 55.94 | 56.48 | 55.90 | 56.10 | 12,543 | -0.18(-0.32%) |
Apr 04, 2013 | 55.79 | 56.29 | 55.79 | 56.28 | 9,331 | +0.98(+1.77%) |
Apr 03, 2013 | 56.27 | 56.27 | 55.31 | 55.31 | 13,093 | -0.62(-1.11%) |
Apr 02, 2013 | 55.75 | 56.30 | 55.28 | 55.93 | 15,378 | +0.28(+0.51%) |
Apr 01, 2013 | 55.21 | 55.66 | 54.76 | 55.64 | 16,509 | +0.60(+1.09%) |
Mar 28, 2013 | 54.98 | 55.22 | 54.76 | 55.04 | 22,580 | +0.21(+0.38%) |
Mar 27, 2013 | 54.75 | 55.01 | 54.63 | 54.83 | 19,928 | -0.37(-0.68%) |
Mar 26, 2013 | 55.30 | 55.43 | 54.75 | 55.21 | 19,528 | -0.08(-0.15%) |
Mar 25, 2013 | 55.46 | 56.08 | 55.12 | 55.29 | 18,756 | -0.14(-0.25%) |
Mar 22, 2013 | 55.95 | 56.17 | 55.30 | 55.43 | 14,234 | -0.05(-0.10%) |
Mar 21, 2013 | 56.85 | 57.10 | 55.39 | 55.48 | 17,810 | -1.61(-2.81%) |
Mar 20, 2013 | 57.01 | 57.09 | 56.62 | 57.09 | 12,449 | +0.49(+0.87%) |
Mar 19, 2013 | 57.20 | 57.41 | 56.56 | 56.59 | 16,277 | -0.64(-1.12%) |
Mar 18, 2013 | 57.04 | 57.54 | 57.04 | 57.23 | 6,819 | -0.07(-0.13%) |
Mar 15, 2013 | 57.26 | 57.58 | 57.13 | 57.31 | 31,999 | +0.04(+0.06%) |
Mar 14, 2013 | 57.49 | 57.49 | 56.95 | 57.27 | 13,325 | -0.16(-0.29%) |
Mar 13, 2013 | 57.13 | 57.72 | 57.13 | 57.43 | 10,624 | +0.51(+0.90%) |
Mar 12, 2013 | 56.89 | 57.24 | 56.75 | 56.92 | 11,391 | -0.11(-0.19%) |
Mar 11, 2013 | 58.37 | 58.37 | 56.66 | 57.03 | 20,819 | -0.09(-0.16%) |
Mar 08, 2013 | 57.14 | 57.48 | 56.94 | 57.12 | 15,260 | +0.15(+0.26%) |
Mar 07, 2013 | 59.31 | 59.31 | 56.58 | 56.98 | 29,681 | -1.59(-2.71%) |
Mar 06, 2013 | 59.23 | 59.23 | 58.20 | 58.56 | 20,118 | -0.31(-0.53%) |
Mar 05, 2013 | 60.44 | 60.54 | 58.50 | 58.87 | 32,598 | -1.32(-2.20%) |
Mar 04, 2013 | 59.78 | 60.45 | 59.77 | 60.20 | 13,513 | +0.58(+0.98%) |
Mar 01, 2013 | 59.31 | 59.92 | 58.95 | 59.61 | 8,083 | -0.09(-0.15%) |
Feb 28, 2013 | 59.30 | 59.87 | 58.92 | 59.70 | 17,883 | +0.66(+1.11%) |
Feb 27, 2013 | 58.76 | 59.26 | 58.64 | 59.05 | 31,879 | +0.38(+0.65%) |
Feb 26, 2013 | 58.67 | 59.04 | 58.42 | 58.66 | 39,542 | +0.29(+0.50%) |
Feb 25, 2013 | 58.80 | 59.04 | 58.33 | 58.37 | 10,850 | -0.18(-0.31%) |
Feb 22, 2013 | 57.93 | 58.56 | 57.53 | 58.56 | 18,950 | +1.03(+1.79%) |
Feb 21, 2013 | 57.52 | 58.07 | 57.36 | 57.52 | 12,517 | +0.14(+0.24%) |
Feb 20, 2013 | 57.34 | 58.03 | 56.61 | 57.39 | 31,355 | +0.04(+0.06%) |
Feb 19, 2013 | 58.01 | 59.09 | 57.10 | 57.35 | 33,914 | -1.17(-2.00%) |
Feb 15, 2013 | 58.53 | 59.95 | 57.94 | 58.52 | 63,154 | +0.45(+0.77%) |
Feb 14, 2013 | 57.94 | 58.39 | 57.56 | 58.07 | 10,335 | -0.01(-0.02%) |
Feb 13, 2013 | 57.67 | 58.20 | 57.67 | 58.08 | 6,539 | +0.45(+0.78%) |
Feb 12, 2013 | 57.53 | 57.84 | 57.49 | 57.63 | 8,926 | +0.11(+0.19%) |
Feb 11, 2013 | 57.93 | 58.02 | 57.52 | 57.52 | 8,928 | -0.34(-0.58%) |
Feb 08, 2013 | 57.93 | 58.20 | 57.70 | 57.86 | 9,483 | +0.18(+0.32%) |
Feb 07, 2013 | 58.40 | 58.48 | 57.49 | 57.68 | 11,976 | -0.71(-1.22%) |
Feb 06, 2013 | 58.76 | 58.76 | 58.36 | 58.39 | 13,318 | +0.07(+0.13%) |
Feb 04, 2013 | 58.99 | 59.29 | 58.22 | 58.32 | 9,697 | -0.99(-1.66%) |