Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 63.98 | 63.71 | 63.71 | 63.71 | 142,571 | -0.25(-0.39%) |
Dec 30, 2013 | 63.68 | 64.40 | 63.33 | 63.96 | 283,262 | +0.34(+0.54%) |
Dec 27, 2013 | 63.78 | 63.98 | 63.52 | 63.62 | 93,328 | -0.23(-0.37%) |
Dec 26, 2013 | 63.75 | 64.38 | 63.75 | 63.85 | 98,807 | +0.22(+0.35%) |
Dec 24, 2013 | 63.46 | 64.24 | 63.37 | 63.63 | 62,380 | +0.17(+0.27%) |
Dec 23, 2013 | 63.24 | 63.87 | 63.14 | 63.46 | 163,028 | +0.50(+0.80%) |
Dec 20, 2013 | 63.19 | 63.80 | 62.63 | 62.96 | 349,677 | -0.29(-0.45%) |
Dec 19, 2013 | 62.92 | 63.51 | 62.38 | 63.24 | 211,914 | +0.29(+0.46%) |
Dec 18, 2013 | 62.04 | 63.17 | 60.54 | 62.96 | 381,598 | +0.79(+1.27%) |
Dec 17, 2013 | 62.03 | 62.36 | 61.78 | 62.17 | 195,936 | +0.21(+0.33%) |
Dec 16, 2013 | 62.14 | 62.70 | 61.87 | 61.96 | 246,325 | +0.09(+0.14%) |
Dec 13, 2013 | 62.08 | 62.40 | 61.56 | 61.87 | 241,071 | -0.09(-0.14%) |
Dec 12, 2013 | 61.85 | 62.53 | 61.59 | 61.96 | 132,824 | +0.09(+0.14%) |
Dec 11, 2013 | 62.13 | 62.13 | 61.52 | 61.87 | 125,935 | -0.14(-0.23%) |
Dec 10, 2013 | 61.62 | 62.24 | 61.14 | 62.02 | 284,823 | -0.25(-0.40%) |
Dec 09, 2013 | 62.71 | 62.71 | 61.80 | 62.27 | 152,613 | -0.07(-0.12%) |
Dec 06, 2013 | 61.80 | 62.55 | 61.15 | 62.34 | 360,864 | +1.03(+1.68%) |
Dec 05, 2013 | 60.84 | 62.21 | 60.84 | 61.31 | 366,764 | +0.52(+0.86%) |
Dec 04, 2013 | 60.63 | 61.41 | 60.44 | 60.79 | 250,717 | +0.07(+0.12%) |
Dec 03, 2013 | 60.14 | 61.02 | 59.67 | 60.72 | 234,475 | +0.29(+0.47%) |
Dec 02, 2013 | 61.32 | 61.39 | 59.99 | 60.43 | 167,171 | -0.98(-1.59%) |
Nov 29, 2013 | 61.60 | 62.07 | 61.07 | 61.41 | 80,943 | +0.05(+0.09%) |
Nov 27, 2013 | 61.00 | 61.41 | 60.45 | 61.35 | 133,232 | +0.57(+0.94%) |
Nov 26, 2013 | 60.83 | 61.17 | 60.65 | 60.78 | 189,233 | +0.13(+0.21%) |
Nov 25, 2013 | 59.55 | 60.89 | 59.36 | 60.65 | 231,999 | +1.12(+1.88%) |
Nov 22, 2013 | 59.76 | 59.76 | 58.92 | 59.53 | 126,628 | -0.10(-0.17%) |
Nov 21, 2013 | 58.93 | 59.93 | 58.38 | 59.63 | 259,330 | +0.96(+1.63%) |
Nov 20, 2013 | 59.21 | 59.53 | 58.40 | 58.67 | 266,050 | -0.43(-0.73%) |
Nov 19, 2013 | 58.99 | 60.02 | 58.51 | 59.10 | 343,122 | -0.01(-0.02%) |
Nov 18, 2013 | 59.31 | 59.60 | 58.77 | 59.11 | 221,304 | -0.13(-0.23%) |
Nov 15, 2013 | 58.20 | 59.32 | 57.76 | 59.25 | 159,117 | +1.01(+1.74%) |
Nov 14, 2013 | 58.81 | 59.28 | 57.74 | 58.24 | 165,208 | -0.63(-1.06%) |
Nov 13, 2013 | 57.75 | 59.13 | 57.75 | 58.86 | 301,421 | +0.82(+1.42%) |
Nov 12, 2013 | 57.25 | 58.59 | 57.05 | 58.04 | 245,952 | +0.55(+0.97%) |
Nov 11, 2013 | 56.80 | 57.69 | 56.59 | 57.48 | 215,139 | +0.55(+0.97%) |
Nov 08, 2013 | 56.37 | 57.57 | 56.37 | 56.93 | 257,877 | +0.55(+0.98%) |
Nov 07, 2013 | 57.26 | 57.57 | 56.34 | 56.38 | 402,430 | -0.71(-1.24%) |
Nov 06, 2013 | 57.42 | 57.83 | 56.85 | 57.08 | 239,912 | -0.09(-0.16%) |
Nov 05, 2013 | 58.03 | 58.13 | 57.09 | 57.17 | 281,308 | -1.00(-1.72%) |
Nov 04, 2013 | 57.83 | 58.51 | 57.66 | 58.17 | 257,695 | +0.37(+0.63%) |
Nov 01, 2013 | 57.26 | 58.12 | 57.15 | 57.81 | 320,642 | +0.54(+0.94%) |
Oct 31, 2013 | 57.28 | 57.69 | 56.84 | 57.27 | 294,822 | -0.04(-0.08%) |
Oct 30, 2013 | 57.76 | 58.08 | 56.84 | 57.31 | 296,737 | -0.22(-0.39%) |
Oct 29, 2013 | 57.73 | 58.10 | 57.15 | 57.54 | 491,216 | -0.18(-0.31%) |
Oct 28, 2013 | 57.51 | 58.15 | 57.29 | 57.72 | 934,708 | -0.06(-0.11%) |
Oct 25, 2013 | 58.28 | 58.60 | 56.07 | 57.78 | 670,666 | -0.26(-0.45%) |
Oct 24, 2013 | 55.16 | 59.54 | 54.76 | 58.04 | 1,333,547 | -3.58(-5.81%) |
Oct 23, 2013 | 60.91 | 61.82 | 60.73 | 61.62 | 466,374 | +0.04(+0.06%) |
Oct 22, 2013 | 63.23 | 63.81 | 61.39 | 61.58 | 428,655 | -1.40(-2.22%) |
Oct 21, 2013 | 62.72 | 63.09 | 62.09 | 62.98 | 541,929 | +0.34(+0.54%) |
Oct 18, 2013 | 62.85 | 63.14 | 61.85 | 62.64 | 1,005,749 | +0.15(+0.24%) |
Oct 17, 2013 | 60.63 | 62.74 | 60.29 | 62.49 | 564,187 | +1.42(+2.33%) |
Oct 16, 2013 | 61.71 | 62.16 | 60.67 | 61.06 | 536,686 | +0.27(+0.44%) |
Oct 15, 2013 | 62.34 | 62.37 | 60.59 | 60.80 | 424,309 | -1.53(-2.46%) |
Oct 14, 2013 | 60.99 | 62.33 | 60.91 | 62.33 | 515,584 | +0.55(+0.90%) |
Oct 11, 2013 | 61.31 | 61.77 | 60.88 | 61.77 | 322,827 | +0.32(+0.52%) |
Oct 10, 2013 | 60.89 | 62.19 | 60.55 | 61.45 | 412,112 | +1.37(+2.28%) |
Oct 09, 2013 | 60.81 | 61.40 | 59.87 | 60.08 | 596,582 | -0.50(-0.83%) |
Oct 08, 2013 | 61.89 | 62.31 | 60.52 | 60.58 | 941,492 | -2.78(-4.39%) |
Oct 07, 2013 | 64.42 | 65.01 | 63.33 | 63.36 | 604,136 | -1.93(-2.96%) |
Oct 04, 2013 | 66.43 | 66.43 | 63.90 | 65.30 | 1,574,229 | -1.92(-2.85%) |
Oct 03, 2013 | 69.91 | 70.28 | 66.56 | 67.21 | 1,286,744 | -2.69(-3.85%) |
Oct 02, 2013 | 69.35 | 69.99 | 68.87 | 69.91 | 300,262 | -0.15(-0.22%) |
Oct 01, 2013 | 69.43 | 70.16 | 69.03 | 70.06 | 515,292 | +0.55(+0.79%) |
Sep 30, 2013 | 69.79 | 70.09 | 68.93 | 69.51 | 657,305 | -0.93(-1.32%) |
Sep 27, 2013 | 70.54 | 71.59 | 70.11 | 70.44 | 440,375 | -0.69(-0.97%) |
Sep 26, 2013 | 71.58 | 71.70 | 70.36 | 71.13 | 286,890 | -0.45(-0.63%) |
Sep 25, 2013 | 71.92 | 72.62 | 71.09 | 71.58 | 505,338 | -0.50(-0.70%) |
Sep 24, 2013 | 72.75 | 72.83 | 71.21 | 72.08 | 221,414 | +0.12(+0.16%) |
Sep 23, 2013 | 72.08 | 72.55 | 70.69 | 71.96 | 204,431 | -0.12(-0.16%) |
Sep 20, 2013 | 72.15 | 72.83 | 71.77 | 72.08 | 323,098 | -0.39(-0.54%) |
Sep 19, 2013 | 73.38 | 73.73 | 72.07 | 72.47 | 377,248 | -0.64(-0.88%) |
Sep 18, 2013 | 71.92 | 73.14 | 71.40 | 73.12 | 243,044 | +1.15(+1.60%) |
Sep 17, 2013 | 71.11 | 72.10 | 71.11 | 71.96 | 209,781 | +1.07(+1.51%) |
Sep 16, 2013 | 71.38 | 71.46 | 70.69 | 70.89 | 187,915 | +0.20(+0.28%) |
Sep 13, 2013 | 70.86 | 71.19 | 70.34 | 70.69 | 147,494 | +0.22(+0.32%) |
Sep 12, 2013 | 71.32 | 71.65 | 70.25 | 70.47 | 601,809 | -1.23(-1.71%) |
Sep 11, 2013 | 72.20 | 72.80 | 71.69 | 71.70 | 274,106 | -1.45(-1.98%) |
Sep 10, 2013 | 72.19 | 73.31 | 71.71 | 73.14 | 358,651 | +1.42(+1.98%) |
Sep 09, 2013 | 70.48 | 71.82 | 70.27 | 71.72 | 290,946 | +1.51(+2.15%) |
Sep 06, 2013 | 70.93 | 71.12 | 69.25 | 70.21 | 213,967 | -0.43(-0.61%) |
Sep 05, 2013 | 70.64 | 71.44 | 70.53 | 70.64 | 417,457 | +0.22(+0.32%) |
Sep 04, 2013 | 68.87 | 70.68 | 68.67 | 70.42 | 246,782 | +1.54(+2.23%) |
Sep 03, 2013 | 69.45 | 70.19 | 68.48 | 68.88 | 265,509 | +0.21(+0.31%) |
Aug 30, 2013 | 69.00 | 69.34 | 67.92 | 68.66 | 298,768 | -0.10(-0.14%) |
Aug 29, 2013 | 68.23 | 69.37 | 68.23 | 68.76 | 142,127 | +0.54(+0.79%) |
Aug 28, 2013 | 68.03 | 68.44 | 67.83 | 68.22 | 151,787 | +0.19(+0.28%) |
Aug 27, 2013 | 67.42 | 68.23 | 67.07 | 68.04 | 515,586 | -0.13(-0.20%) |
Aug 26, 2013 | 68.54 | 68.82 | 67.71 | 68.17 | 178,702 | -0.33(-0.48%) |
Aug 23, 2013 | 68.03 | 68.77 | 67.93 | 68.50 | 242,094 | +0.52(+0.76%) |
Aug 22, 2013 | 67.98 | 68.69 | 67.62 | 67.98 | 336,577 | +0.14(+0.21%) |
Aug 21, 2013 | 67.95 | 68.38 | 67.13 | 67.84 | 176,143 | -0.52(-0.76%) |
Aug 20, 2013 | 67.63 | 68.47 | 67.22 | 68.36 | 383,377 | +1.00(+1.48%) |
Aug 19, 2013 | 67.19 | 68.04 | 66.99 | 67.36 | 403,049 | +0.06(+0.09%) |
Aug 16, 2013 | 66.52 | 67.66 | 66.34 | 67.29 | 567,917 | +0.52(+0.78%) |
Aug 15, 2013 | 68.01 | 68.64 | 66.59 | 66.78 | 1,026,753 | -1.97(-2.87%) |
Aug 14, 2013 | 68.36 | 68.92 | 67.80 | 68.75 | 330,065 | +0.62(+0.92%) |
Aug 13, 2013 | 68.39 | 68.43 | 67.69 | 68.12 | 711,747 | -0.18(-0.26%) |
Aug 12, 2013 | 67.70 | 68.53 | 67.48 | 68.30 | 375,438 | +0.04(+0.05%) |
Aug 09, 2013 | 68.62 | 69.45 | 67.91 | 68.27 | 504,029 | -0.48(-0.70%) |
Aug 08, 2013 | 68.80 | 69.62 | 68.39 | 68.75 | 243,270 | +0.29(+0.42%) |
Aug 07, 2013 | 68.72 | 69.10 | 67.75 | 68.46 | 202,046 | -0.44(-0.63%) |
Aug 06, 2013 | 68.05 | 69.34 | 67.87 | 68.90 | 301,628 | +0.91(+1.34%) |
Aug 05, 2013 | 68.44 | 68.72 | 67.45 | 67.99 | 263,725 | -0.52(-0.76%) |
Aug 02, 2013 | 67.36 | 68.54 | 66.67 | 68.51 | 357,730 | +0.94(+1.39%) |
Aug 01, 2013 | 66.07 | 67.68 | 65.69 | 67.57 | 428,335 | +2.58(+3.97%) |
Jul 31, 2013 | 66.08 | 66.61 | 64.98 | 64.99 | 362,018 | -0.71(-1.07%) |
Jul 30, 2013 | 64.89 | 65.74 | 64.20 | 65.70 | 174,984 | +1.06(+1.64%) |
Jul 29, 2013 | 63.80 | 64.71 | 63.64 | 64.63 | 324,259 | +1.12(+1.77%) |
Jul 26, 2013 | 61.71 | 63.68 | 61.64 | 63.51 | 256,146 | +1.29(+2.08%) |
Jul 25, 2013 | 60.15 | 62.33 | 59.69 | 62.21 | 453,690 | +2.06(+3.43%) |
Jul 24, 2013 | 60.87 | 61.79 | 59.73 | 60.15 | 229,037 | -0.43(-0.71%) |
Jul 23, 2013 | 60.55 | 61.88 | 59.96 | 60.58 | 482,290 | +0.21(+0.36%) |
Jul 22, 2013 | 60.25 | 60.45 | 59.72 | 60.37 | 233,483 | +0.23(+0.39%) |
Jul 19, 2013 | 60.16 | 60.48 | 59.87 | 60.13 | 186,005 | -0.21(-0.34%) |
Jul 18, 2013 | 60.80 | 60.80 | 60.20 | 60.34 | 219,406 | -0.21(-0.35%) |
Jul 17, 2013 | 60.98 | 61.10 | 60.15 | 60.55 | 180,568 | -0.29(-0.47%) |
Jul 16, 2013 | 61.03 | 61.39 | 60.47 | 60.84 | 453,755 | -0.38(-0.61%) |
Jul 15, 2013 | 60.07 | 61.21 | 59.89 | 61.21 | 144,340 | +1.31(+2.19%) |
Jul 12, 2013 | 60.94 | 60.94 | 59.65 | 59.90 | 166,172 | -1.07(-1.76%) |
Jul 11, 2013 | 60.58 | 61.26 | 60.48 | 60.97 | 175,989 | +0.79(+1.32%) |
Jul 10, 2013 | 60.05 | 60.61 | 59.86 | 60.18 | 111,705 | +0.02(+0.03%) |
Jul 09, 2013 | 60.34 | 60.54 | 59.75 | 60.16 | 246,495 | +0.38(+0.64%) |
Jul 08, 2013 | 59.36 | 59.90 | 59.16 | 59.78 | 221,985 | +0.74(+1.26%) |
Jul 05, 2013 | 59.10 | 59.17 | 57.46 | 59.04 | 157,505 | +0.73(+1.26%) |
Jul 03, 2013 | 57.59 | 58.55 | 57.59 | 58.30 | 79,161 | +0.27(+0.46%) |
Jul 02, 2013 | 57.72 | 58.87 | 57.69 | 58.04 | 184,401 | +0.10(+0.17%) |
Jul 01, 2013 | 58.08 | 59.00 | 57.64 | 57.94 | 134,103 | +0.50(+0.87%) |
Jun 28, 2013 | 56.84 | 58.37 | 56.63 | 57.44 | 461,632 | +0.29(+0.52%) |
Jun 27, 2013 | 55.82 | 57.28 | 55.57 | 57.14 | 232,649 | +1.74(+3.14%) |
Jun 26, 2013 | 55.26 | 55.95 | 54.72 | 55.40 | 203,131 | +0.73(+1.34%) |
Jun 25, 2013 | 54.59 | 55.19 | 54.07 | 54.67 | 219,394 | +0.29(+0.54%) |
Jun 24, 2013 | 54.41 | 54.82 | 53.62 | 54.37 | 257,458 | -0.79(-1.44%) |
Jun 21, 2013 | 55.98 | 55.98 | 54.57 | 55.17 | 395,733 | -0.45(-0.80%) |
Jun 20, 2013 | 57.14 | 57.52 | 55.42 | 55.62 | 302,771 | -2.82(-4.83%) |
Jun 19, 2013 | 58.08 | 58.82 | 57.85 | 58.44 | 347,337 | +0.38(+0.65%) |
Jun 18, 2013 | 56.95 | 58.23 | 56.36 | 58.06 | 202,063 | +1.25(+2.20%) |
Jun 17, 2013 | 57.20 | 57.55 | 56.26 | 56.81 | 253,290 | +0.08(+0.14%) |
Jun 14, 2013 | 57.46 | 57.81 | 56.62 | 56.73 | 140,163 | -0.73(-1.27%) |
Jun 13, 2013 | 56.61 | 57.59 | 56.23 | 57.46 | 142,975 | +0.93(+1.64%) |
Jun 12, 2013 | 58.25 | 58.31 | 56.37 | 56.54 | 118,913 | -1.30(-2.25%) |
Jun 11, 2013 | 57.54 | 58.09 | 57.19 | 57.84 | 168,783 | -0.64(-1.10%) |
Jun 10, 2013 | 57.98 | 58.93 | 57.81 | 58.48 | 274,436 | +0.64(+1.11%) |
Jun 07, 2013 | 57.49 | 58.43 | 57.16 | 57.84 | 225,340 | +1.36(+2.40%) |
Jun 06, 2013 | 56.01 | 56.51 | 55.36 | 56.48 | 174,308 | +0.53(+0.94%) |
Jun 05, 2013 | 56.92 | 57.32 | 55.90 | 55.95 | 212,246 | -1.29(-2.26%) |
Jun 04, 2013 | 56.77 | 57.60 | 56.49 | 57.25 | 344,459 | +0.39(+0.69%) |
Jun 03, 2013 | 56.82 | 57.33 | 55.91 | 56.86 | 308,172 | +0.12(+0.20%) |
May 31, 2013 | 55.98 | 57.22 | 55.78 | 56.74 | 379,202 | +0.38(+0.68%) |
May 30, 2013 | 57.19 | 57.57 | 56.05 | 56.36 | 196,061 | -0.81(-1.42%) |
May 29, 2013 | 57.10 | 57.51 | 56.62 | 57.17 | 136,466 | -0.37(-0.65%) |
May 28, 2013 | 57.00 | 58.76 | 57.00 | 57.54 | 233,733 | +1.36(+2.43%) |
May 24, 2013 | 55.82 | 56.35 | 55.81 | 56.18 | 247,419 | -0.08(-0.14%) |
May 23, 2013 | 55.82 | 56.60 | 55.59 | 56.26 | 259,670 | -0.33(-0.58%) |
May 22, 2013 | 57.10 | 58.18 | 56.17 | 56.59 | 244,866 | -0.45(-0.80%) |
May 21, 2013 | 57.01 | 57.28 | 56.67 | 57.04 | 216,269 | +0.07(+0.13%) |
May 20, 2013 | 56.52 | 57.42 | 56.38 | 56.97 | 234,505 | +0.25(+0.44%) |
May 17, 2013 | 56.55 | 56.84 | 56.08 | 56.72 | 404,882 | +0.58(+1.03%) |
May 16, 2013 | 57.31 | 57.36 | 55.59 | 56.14 | 218,672 | -1.16(-2.02%) |
May 15, 2013 | 57.45 | 57.91 | 57.09 | 57.30 | 339,044 | +0.77(+1.35%) |
May 13, 2013 | 56.68 | 56.99 | 56.06 | 56.54 | 572,612 | -0.29(-0.50%) |
May 10, 2013 | 57.09 | 58.09 | 56.55 | 56.82 | 237,685 | -0.28(-0.50%) |
May 09, 2013 | 57.77 | 57.91 | 56.78 | 57.11 | 175,960 | -0.69(-1.20%) |
May 08, 2013 | 57.87 | 58.35 | 57.56 | 57.80 | 131,869 | -0.20(-0.34%) |
May 07, 2013 | 56.03 | 58.49 | 55.98 | 58.00 | 591,163 | +2.22(+3.98%) |
May 06, 2013 | 56.13 | 56.53 | 55.48 | 55.78 | 338,854 | -0.36(-0.63%) |
May 03, 2013 | 56.22 | 56.55 | 55.40 | 56.14 | 411,586 | +0.74(+1.33%) |
May 02, 2013 | 53.02 | 56.02 | 52.10 | 55.40 | 743,638 | +2.89(+5.51%) |
May 01, 2013 | 53.78 | 53.87 | 52.11 | 52.50 | 367,019 | -1.36(-2.53%) |
Apr 30, 2013 | 53.80 | 54.04 | 53.46 | 53.86 | 190,424 | +0.15(+0.28%) |
Apr 29, 2013 | 53.35 | 54.16 | 53.13 | 53.71 | 315,521 | +0.57(+1.07%) |
Apr 26, 2013 | 52.87 | 53.35 | 52.86 | 53.14 | 299,356 | +0.29(+0.54%) |
Apr 25, 2013 | 52.02 | 53.61 | 52.02 | 52.86 | 274,704 | +1.00(+1.92%) |
Apr 24, 2013 | 51.29 | 52.12 | 50.96 | 51.86 | 235,853 | +0.72(+1.41%) |
Apr 23, 2013 | 50.30 | 51.18 | 50.23 | 51.14 | 214,076 | +1.23(+2.46%) |
Apr 22, 2013 | 49.60 | 50.23 | 49.04 | 49.91 | 367,541 | +0.53(+1.06%) |
Apr 19, 2013 | 49.63 | 49.76 | 48.90 | 49.39 | 811,084 | -0.25(-0.50%) |
Apr 18, 2013 | 50.88 | 50.94 | 49.56 | 49.63 | 449,630 | -1.00(-1.97%) |
Apr 17, 2013 | 52.32 | 52.32 | 50.17 | 50.63 | 533,880 | -2.37(-4.47%) |
Apr 16, 2013 | 52.40 | 53.12 | 51.71 | 53.00 | 441,081 | +0.83(+1.59%) |
Apr 15, 2013 | 54.00 | 54.08 | 51.82 | 52.17 | 480,807 | -2.08(-3.83%) |
Apr 12, 2013 | 54.35 | 54.88 | 54.05 | 54.25 | 190,868 | -0.55(-1.01%) |
Apr 11, 2013 | 53.84 | 55.58 | 53.59 | 54.80 | 412,324 | +0.80(+1.48%) |
Apr 10, 2013 | 52.75 | 54.04 | 52.54 | 54.00 | 400,654 | +1.25(+2.36%) |
Apr 09, 2013 | 52.74 | 52.93 | 52.52 | 52.75 | 236,528 | +0.09(+0.17%) |
Apr 08, 2013 | 52.07 | 52.72 | 51.92 | 52.66 | 140,252 | +0.54(+1.04%) |
Apr 05, 2013 | 51.10 | 52.15 | 51.00 | 52.12 | 314,094 | +0.37(+0.71%) |
Apr 04, 2013 | 51.62 | 51.85 | 51.22 | 51.75 | 350,283 | +0.11(+0.21%) |
Apr 03, 2013 | 53.05 | 53.24 | 51.18 | 51.65 | 411,857 | -1.37(-2.59%) |
Apr 02, 2013 | 52.93 | 53.35 | 52.79 | 53.02 | 449,984 | +0.28(+0.52%) |
Apr 01, 2013 | 53.51 | 53.77 | 52.67 | 52.74 | 504,230 | -0.76(-1.42%) |
Mar 28, 2013 | 52.81 | 53.68 | 52.77 | 53.50 | 416,951 | +0.55(+1.04%) |
Mar 27, 2013 | 52.85 | 53.12 | 52.70 | 52.95 | 342,909 | -0.17(-0.32%) |
Mar 26, 2013 | 53.84 | 53.84 | 52.57 | 53.12 | 332,888 | -0.58(-1.08%) |
Mar 25, 2013 | 54.02 | 54.80 | 53.58 | 53.70 | 190,203 | -0.20(-0.38%) |
Mar 22, 2013 | 53.58 | 54.02 | 53.57 | 53.90 | 209,755 | +0.43(+0.80%) |
Mar 21, 2013 | 54.24 | 54.60 | 53.25 | 53.47 | 290,014 | -1.13(-2.07%) |
Mar 20, 2013 | 54.21 | 54.88 | 53.95 | 54.60 | 181,330 | +0.72(+1.34%) |
Mar 19, 2013 | 55.02 | 55.34 | 53.39 | 53.88 | 331,920 | -1.13(-2.06%) |
Mar 18, 2013 | 55.53 | 55.94 | 54.67 | 55.01 | 292,518 | -1.22(-2.17%) |
Mar 15, 2013 | 55.98 | 56.34 | 55.63 | 56.23 | 423,591 | +0.45(+0.81%) |
Mar 14, 2013 | 55.76 | 56.11 | 55.44 | 55.78 | 325,443 | +0.12(+0.22%) |
Mar 13, 2013 | 54.96 | 55.73 | 54.76 | 55.66 | 351,170 | +0.73(+1.33%) |
Mar 12, 2013 | 54.76 | 54.92 | 53.94 | 54.92 | 338,992 | -0.12(-0.23%) |
Mar 11, 2013 | 54.68 | 55.28 | 54.51 | 55.05 | 226,863 | +0.17(+0.31%) |
Mar 08, 2013 | 54.29 | 55.17 | 54.21 | 54.88 | 296,539 | +0.88(+1.63%) |
Mar 07, 2013 | 53.64 | 54.06 | 53.64 | 54.00 | 380,754 | +0.37(+0.70%) |
Mar 06, 2013 | 52.06 | 53.66 | 52.06 | 53.62 | 462,377 | +1.67(+3.22%) |
Mar 05, 2013 | 51.34 | 52.76 | 51.18 | 51.95 | 444,427 | +1.03(+2.03%) |
Mar 04, 2013 | 50.57 | 51.08 | 49.87 | 50.92 | 298,315 | +0.31(+0.62%) |
Mar 01, 2013 | 51.04 | 51.22 | 50.43 | 50.61 | 263,431 | -0.82(-1.59%) |
Feb 28, 2013 | 51.27 | 51.86 | 51.00 | 51.42 | 262,530 | +0.15(+0.30%) |
Feb 27, 2013 | 50.68 | 51.62 | 50.66 | 51.27 | 337,500 | +0.40(+0.79%) |
Feb 26, 2013 | 51.45 | 51.94 | 50.32 | 50.87 | 388,109 | -0.44(-0.85%) |
Feb 25, 2013 | 53.19 | 53.25 | 51.22 | 51.31 | 440,414 | -1.61(-3.04%) |
Feb 22, 2013 | 52.76 | 53.37 | 52.28 | 52.92 | 355,576 | +0.32(+0.61%) |
Feb 21, 2013 | 53.94 | 53.94 | 52.32 | 52.60 | 559,642 | -1.23(-2.28%) |
Feb 20, 2013 | 54.61 | 55.09 | 53.74 | 53.82 | 729,800 | -0.91(-1.67%) |
Feb 19, 2013 | 56.56 | 56.62 | 53.75 | 54.74 | 1,670,254 | -4.47(-7.55%) |
Feb 15, 2013 | 60.16 | 60.27 | 58.11 | 59.20 | 330,285 | -0.67(-1.11%) |
Feb 14, 2013 | 59.75 | 60.28 | 59.21 | 59.87 | 117,182 | +0.01(+0.01%) |
Feb 13, 2013 | 60.45 | 60.59 | 59.72 | 59.86 | 150,676 | -0.49(-0.81%) |
Feb 12, 2013 | 60.36 | 60.69 | 60.07 | 60.35 | 127,462 | +0.01(+0.01%) |
Feb 11, 2013 | 60.60 | 60.65 | 59.98 | 60.34 | 97,125 | -0.40(-0.66%) |
Feb 08, 2013 | 60.90 | 61.33 | 60.15 | 60.74 | 133,449 | +0.01(+0.01%) |
Feb 07, 2013 | 61.29 | 61.29 | 60.39 | 60.73 | 100,396 | -0.48(-0.78%) |
Feb 06, 2013 | 61.14 | 61.36 | 60.33 | 61.21 | 124,717 | +1.21(+2.01%) |
Feb 04, 2013 | 59.97 | 60.81 | 59.35 | 60.00 | 255,403 | -0.41(-0.68%) |
Feb 01, 2013 | 60.55 | 61.15 | 59.76 | 60.41 | 152,039 | +0.24(+0.40%) |
Jan 31, 2013 | 59.28 | 60.49 | 58.69 | 60.17 | 274,028 | +1.01(+1.71%) |
Jan 30, 2013 | 60.17 | 60.18 | 58.81 | 59.16 | 147,296 | -1.07(-1.78%) |
Jan 29, 2013 | 59.52 | 60.26 | 58.86 | 60.23 | 175,620 | +0.65(+1.09%) |
Jan 28, 2013 | 60.16 | 60.16 | 58.76 | 59.59 | 274,154 | -0.28(-0.47%) |
Jan 25, 2013 | 60.30 | 60.88 | 59.52 | 59.87 | 201,271 | -0.28(-0.47%) |
Jan 24, 2013 | 60.67 | 61.40 | 59.59 | 60.16 | 266,287 | -0.29(-0.48%) |
Jan 23, 2013 | 58.02 | 61.19 | 58.02 | 60.45 | 559,200 | +2.81(+4.87%) |
Jan 22, 2013 | 57.86 | 58.02 | 57.09 | 57.64 | 507,781 | -0.21(-0.37%) |
Jan 18, 2013 | 57.43 | 57.97 | 57.41 | 57.85 | 116,451 | +0.46(+0.80%) |
Jan 17, 2013 | 57.16 | 58.10 | 56.85 | 57.39 | 106,185 | +0.16(+0.28%) |
Jan 16, 2013 | 57.57 | 57.57 | 56.62 | 57.23 | 106,821 | -0.20(-0.36%) |
Jan 15, 2013 | 56.08 | 57.73 | 55.83 | 57.44 | 308,612 | +1.04(+1.84%) |
Jan 14, 2013 | 56.46 | 57.03 | 55.23 | 56.40 | 434,326 | -0.25(-0.44%) |
Jan 11, 2013 | 57.31 | 57.31 | 56.20 | 56.65 | 99,601 | -0.55(-0.96%) |
Jan 10, 2013 | 57.98 | 57.98 | 56.25 | 57.20 | 242,715 | -0.54(-0.94%) |
Jan 09, 2013 | 57.77 | 58.24 | 57.23 | 57.74 | 97,764 | +0.22(+0.39%) |
Jan 08, 2013 | 57.27 | 57.92 | 56.61 | 57.52 | 123,196 | +0.15(+0.26%) |
Jan 07, 2013 | 58.06 | 58.30 | 57.33 | 57.37 | 159,241 | -1.19(-2.03%) |
Jan 04, 2013 | 57.21 | 59.07 | 57.17 | 58.56 | 317,739 | +1.71(+3.00%) |
Jan 03, 2013 | 55.87 | 58.48 | 55.74 | 56.85 | 380,387 | +1.12(+2.01%) |