Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.05 | 57.31 | 56.81 | 56.85 | 887,521 | -0.66(-1.15%) |
Jan 30, 2014 | 57.09 | 57.63 | 56.76 | 57.51 | 908,058 | +0.52(+0.91%) |
Jan 29, 2014 | 57.82 | 57.93 | 56.96 | 56.99 | 1,173,055 | -1.14(-1.96%) |
Jan 28, 2014 | 57.80 | 58.31 | 57.54 | 58.13 | 1,240,834 | +0.33(+0.57%) |
Jan 27, 2014 | 58.04 | 58.47 | 57.32 | 57.80 | 2,020,264 | -0.46(-0.79%) |
Jan 24, 2014 | 59.85 | 59.92 | 58.25 | 58.26 | 1,700,064 | -1.85(-3.07%) |
Jan 23, 2014 | 60.54 | 61.14 | 60.02 | 60.11 | 1,337,431 | -0.74(-1.22%) |
Jan 22, 2014 | 61.38 | 61.38 | 60.65 | 60.85 | 877,352 | -0.19(-0.31%) |
Jan 21, 2014 | 61.05 | 61.14 | 60.61 | 61.04 | 880,874 | +0.03(+0.05%) |
Jan 17, 2014 | 61.05 | 61.01 | 61.01 | 61.01 | 669,765 | -0.13(-0.21%) |
Jan 16, 2014 | 61.16 | 61.27 | 60.57 | 61.14 | 1,282,731 | -0.08(-0.13%) |
Jan 15, 2014 | 61.39 | 61.39 | 61.06 | 61.22 | 1,165,540 | -0.17(-0.28%) |
Jan 14, 2014 | 60.71 | 61.71 | 60.64 | 61.39 | 862,456 | +0.56(+0.93%) |
Jan 13, 2014 | 60.82 | 61.22 | 60.76 | 60.83 | 919,842 | -0.29(-0.48%) |
Jan 10, 2014 | 61.03 | 61.53 | 60.78 | 61.12 | 746,754 | +0.17(+0.27%) |
Jan 09, 2014 | 61.23 | 61.41 | 60.74 | 60.96 | 951,266 | -0.07(-0.12%) |
Jan 08, 2014 | 61.08 | 61.40 | 60.86 | 61.03 | 926,290 | -0.24(-0.39%) |
Jan 07, 2014 | 60.93 | 61.44 | 60.90 | 61.27 | 1,290,186 | +0.42(+0.69%) |
Jan 06, 2014 | 61.23 | 61.44 | 60.74 | 60.85 | 1,635,894 | -0.12(-0.20%) |
Jan 03, 2014 | 61.29 | 61.29 | 60.75 | 60.97 | 832,422 | -0.50(-0.82%) |
Jan 02, 2014 | 61.32 | 61.74 | 61.20 | 61.47 | 491,857 | -0.14(-0.23%) |
Dec 31, 2013 | 61.64 | 61.62 | 61.62 | 61.62 | 533,973 | +0.15(+0.24%) |
Dec 30, 2013 | 61.78 | 61.96 | 61.41 | 61.47 | 532,689 | -0.35(-0.56%) |
Dec 27, 2013 | 61.59 | 61.88 | 60.85 | 61.81 | 335,094 | +0.08(+0.12%) |
Dec 26, 2013 | 62.15 | 62.15 | 61.55 | 61.74 | 339,963 | -0.30(-0.48%) |
Dec 24, 2013 | 61.62 | 62.37 | 61.53 | 62.04 | 456,237 | +0.41(+0.67%) |
Dec 23, 2013 | 61.46 | 61.82 | 61.13 | 61.62 | 710,516 | +0.33(+0.54%) |
Dec 20, 2013 | 61.14 | 61.29 | 60.72 | 61.29 | 1,780,172 | +0.32(+0.52%) |
Dec 19, 2013 | 60.84 | 61.14 | 60.45 | 60.98 | 936,253 | -0.07(-0.11%) |
Dec 18, 2013 | 61.24 | 61.24 | 60.03 | 61.05 | 1,255,384 | -0.05(-0.07%) |
Dec 17, 2013 | 60.56 | 61.35 | 60.06 | 61.09 | 1,030,163 | +0.68(+1.12%) |
Dec 16, 2013 | 60.05 | 60.80 | 60.01 | 60.42 | 916,007 | +0.22(+0.36%) |
Dec 13, 2013 | 60.29 | 60.68 | 60.12 | 60.20 | 847,138 | +0.02(+0.04%) |
Dec 12, 2013 | 60.36 | 60.47 | 59.95 | 60.18 | 1,295,819 | -0.26(-0.42%) |
Dec 11, 2013 | 60.90 | 61.17 | 60.39 | 60.43 | 1,054,492 | -0.53(-0.87%) |
Dec 10, 2013 | 61.30 | 61.31 | 60.42 | 60.96 | 1,773,577 | -0.59(-0.95%) |
Dec 09, 2013 | 60.56 | 61.56 | 60.54 | 61.55 | 1,174,221 | +0.81(+1.33%) |
Dec 06, 2013 | 62.54 | 63.17 | 60.72 | 60.74 | 1,079,600 | +0.41(+0.68%) |
Dec 05, 2013 | 60.28 | 60.36 | 59.78 | 60.33 | 783,080 | +0.05(+0.07%) |
Dec 04, 2013 | 59.58 | 60.54 | 59.39 | 60.28 | 913,751 | +0.47(+0.78%) |
Dec 03, 2013 | 60.28 | 60.28 | 59.72 | 59.82 | 916,421 | -0.50(-0.83%) |
Dec 02, 2013 | 60.36 | 60.64 | 59.63 | 60.32 | 928,768 | +0.20(+0.32%) |
Nov 29, 2013 | 60.41 | 60.64 | 59.98 | 60.12 | 300,422 | -0.31(-0.51%) |
Nov 27, 2013 | 60.58 | 60.74 | 60.33 | 60.43 | 669,460 | -0.09(-0.15%) |
Nov 26, 2013 | 60.37 | 60.69 | 60.19 | 60.52 | 930,951 | +0.23(+0.37%) |
Nov 25, 2013 | 60.76 | 60.78 | 60.26 | 60.30 | 843,093 | -0.28(-0.46%) |
Nov 22, 2013 | 60.02 | 60.72 | 59.79 | 60.57 | 826,528 | +0.61(+1.01%) |
Nov 21, 2013 | 59.92 | 60.27 | 59.79 | 59.97 | 905,827 | +0.07(+0.11%) |
Nov 20, 2013 | 60.14 | 60.60 | 59.79 | 59.90 | 910,710 | -0.34(-0.56%) |
Nov 19, 2013 | 61.21 | 61.21 | 60.10 | 60.24 | 1,397,531 | -0.89(-1.45%) |
Nov 18, 2013 | 61.61 | 61.67 | 60.68 | 61.12 | 1,842,776 | -0.37(-0.60%) |
Nov 15, 2013 | 61.71 | 61.83 | 61.31 | 61.49 | 759,765 | -0.17(-0.28%) |
Nov 14, 2013 | 61.53 | 61.87 | 61.28 | 61.66 | 1,441,519 | +0.17(+0.28%) |
Nov 12, 2013 | 60.71 | 61.63 | 60.58 | 61.49 | 1,106,879 | +0.61(+0.99%) |
Nov 11, 2013 | 60.61 | 61.12 | 60.59 | 60.88 | 836,099 | +0.38(+0.63%) |
Nov 08, 2013 | 60.40 | 60.67 | 60.16 | 60.50 | 1,280,092 | +0.10(+0.17%) |
Nov 07, 2013 | 61.20 | 61.30 | 60.34 | 60.40 | 1,671,862 | -0.91(-1.49%) |
Nov 06, 2013 | 61.35 | 61.53 | 60.79 | 61.31 | 1,112,672 | -0.03(-0.05%) |
Nov 05, 2013 | 61.59 | 61.74 | 61.19 | 61.34 | 1,008,281 | -0.61(-0.99%) |
Nov 04, 2013 | 61.62 | 61.99 | 61.62 | 61.95 | 1,156,130 | +0.31(+0.51%) |
Nov 01, 2013 | 61.17 | 61.77 | 61.17 | 61.64 | 971,245 | +0.23(+0.38%) |
Oct 31, 2013 | 61.59 | 61.77 | 61.15 | 61.41 | 1,250,029 | -0.07(-0.12%) |
Oct 30, 2013 | 62.01 | 62.16 | 61.26 | 61.48 | 1,009,211 | -0.55(-0.88%) |
Oct 29, 2013 | 62.04 | 62.37 | 61.81 | 62.03 | 1,259,148 | -0.11(-0.18%) |
Oct 28, 2013 | 61.92 | 62.36 | 61.61 | 62.14 | 1,795,179 | +0.54(+0.87%) |
Oct 25, 2013 | 60.03 | 61.81 | 59.74 | 61.60 | 2,742,310 | +1.70(+2.85%) |
Oct 24, 2013 | 60.26 | 61.16 | 59.41 | 59.90 | 2,537,586 | -0.65(-1.07%) |
Oct 23, 2013 | 60.31 | 60.85 | 59.84 | 60.55 | 1,838,321 | +0.26(+0.43%) |
Oct 22, 2013 | 58.24 | 60.56 | 58.09 | 60.28 | 2,676,374 | -0.51(-0.84%) |
Oct 21, 2013 | 61.01 | 61.34 | 60.69 | 60.79 | 1,997,902 | +0.39(+0.64%) |
Oct 18, 2013 | 60.50 | 60.82 | 59.99 | 60.40 | 1,310,842 | -0.18(-0.30%) |
Oct 17, 2013 | 59.22 | 60.59 | 59.22 | 60.58 | 1,169,769 | +1.08(+1.82%) |
Oct 16, 2013 | 59.07 | 59.61 | 58.77 | 59.50 | 1,205,256 | +0.68(+1.16%) |
Oct 15, 2013 | 58.51 | 58.95 | 58.39 | 58.82 | 562,004 | +0.06(+0.10%) |
Oct 14, 2013 | 58.56 | 58.91 | 58.51 | 58.76 | 380,270 | -0.20(-0.34%) |
Oct 11, 2013 | 58.59 | 59.07 | 58.54 | 58.96 | 648,757 | +0.34(+0.57%) |
Oct 10, 2013 | 58.57 | 58.95 | 58.41 | 58.63 | 553,791 | +0.52(+0.89%) |
Oct 09, 2013 | 58.34 | 59.03 | 57.93 | 58.11 | 1,053,731 | -0.58(-0.99%) |
Oct 08, 2013 | 58.53 | 59.00 | 58.34 | 58.69 | 1,061,791 | +0.14(+0.24%) |
Oct 07, 2013 | 58.15 | 58.80 | 58.04 | 58.55 | 934,817 | +0.04(+0.06%) |
Oct 04, 2013 | 57.86 | 58.98 | 57.83 | 58.51 | 863,983 | +0.46(+0.80%) |
Oct 03, 2013 | 57.91 | 58.21 | 57.35 | 58.05 | 1,111,777 | -0.10(-0.17%) |
Oct 02, 2013 | 57.03 | 58.17 | 56.54 | 58.15 | 1,119,887 | +1.24(+2.18%) |
Oct 01, 2013 | 56.63 | 57.09 | 56.31 | 56.91 | 828,402 | +0.15(+0.26%) |
Sep 30, 2013 | 56.52 | 56.83 | 56.38 | 56.76 | 956,392 | -0.22(-0.39%) |
Sep 27, 2013 | 57.04 | 57.17 | 56.50 | 56.98 | 1,721,334 | -0.33(-0.57%) |
Sep 26, 2013 | 57.77 | 58.35 | 57.29 | 57.31 | 1,050,322 | -0.48(-0.83%) |
Sep 25, 2013 | 57.94 | 57.94 | 57.56 | 57.79 | 557,993 | -0.04(-0.06%) |
Sep 24, 2013 | 57.77 | 58.30 | 57.77 | 57.83 | 773,814 | -0.01(-0.03%) |
Sep 23, 2013 | 58.21 | 58.46 | 57.71 | 57.84 | 841,591 | -0.55(-0.95%) |
Sep 20, 2013 | 58.35 | 59.03 | 58.28 | 58.39 | 1,355,475 | -0.25(-0.43%) |
Sep 19, 2013 | 59.33 | 59.36 | 58.53 | 58.65 | 584,271 | -0.53(-0.90%) |
Sep 18, 2013 | 58.95 | 59.33 | 58.60 | 59.18 | 824,534 | +0.04(+0.06%) |
Sep 17, 2013 | 58.73 | 59.19 | 58.66 | 59.14 | 772,370 | +0.41(+0.70%) |
Sep 16, 2013 | 58.58 | 59.07 | 58.23 | 58.73 | 873,410 | +0.50(+0.86%) |
Sep 13, 2013 | 57.53 | 58.30 | 57.23 | 58.23 | 714,001 | +0.51(+0.88%) |
Sep 12, 2013 | 57.81 | 57.90 | 57.46 | 57.72 | 477,357 | -0.06(-0.10%) |
Sep 11, 2013 | 57.14 | 57.79 | 56.82 | 57.78 | 812,239 | +0.55(+0.95%) |
Sep 10, 2013 | 57.87 | 57.98 | 57.02 | 57.23 | 1,313,157 | -0.39(-0.67%) |
Sep 09, 2013 | 57.45 | 57.77 | 57.14 | 57.62 | 590,907 | +0.50(+0.88%) |
Sep 06, 2013 | 57.31 | 57.83 | 57.12 | 57.12 | 709,099 | -0.14(-0.25%) |
Sep 05, 2013 | 56.94 | 57.31 | 56.52 | 57.26 | 537,602 | +0.24(+0.42%) |
Sep 04, 2013 | 57.01 | 57.20 | 56.46 | 57.03 | 736,944 | -0.03(-0.05%) |
Sep 03, 2013 | 56.94 | 57.47 | 56.86 | 57.06 | 716,176 | +0.40(+0.70%) |
Aug 30, 2013 | 56.41 | 56.72 | 56.25 | 56.66 | 503,796 | +0.39(+0.69%) |
Aug 29, 2013 | 55.85 | 56.57 | 55.85 | 56.27 | 599,680 | +0.30(+0.53%) |
Aug 28, 2013 | 56.36 | 56.67 | 55.93 | 55.97 | 859,096 | -0.54(-0.95%) |
Aug 27, 2013 | 56.07 | 56.89 | 56.01 | 56.51 | 704,800 | +0.12(+0.21%) |
Aug 26, 2013 | 57.62 | 57.68 | 56.30 | 56.39 | 1,263,547 | -0.96(-1.68%) |
Aug 23, 2013 | 57.20 | 57.86 | 57.09 | 57.35 | 567,750 | +0.13(+0.24%) |
Aug 22, 2013 | 57.26 | 57.65 | 56.96 | 57.22 | 621,724 | +0.54(+0.95%) |
Aug 21, 2013 | 56.57 | 56.95 | 56.54 | 56.68 | 753,482 | -0.02(-0.03%) |
Aug 20, 2013 | 56.47 | 56.98 | 56.39 | 56.70 | 848,554 | +0.10(+0.19%) |
Aug 19, 2013 | 56.83 | 57.43 | 56.58 | 56.59 | 757,280 | -0.43(-0.75%) |
Aug 16, 2013 | 56.82 | 57.32 | 56.34 | 57.02 | 789,186 | +0.22(+0.39%) |
Aug 15, 2013 | 58.09 | 58.71 | 56.76 | 56.79 | 1,234,267 | -1.47(-2.52%) |
Aug 14, 2013 | 57.90 | 58.65 | 57.90 | 58.26 | 866,926 | +0.28(+0.48%) |
Aug 13, 2013 | 57.46 | 58.20 | 57.45 | 57.98 | 831,377 | +0.48(+0.84%) |
Aug 12, 2013 | 57.38 | 57.75 | 57.24 | 57.50 | 632,347 | +0.06(+0.10%) |
Aug 09, 2013 | 57.38 | 57.79 | 57.23 | 57.44 | 1,006,860 | -0.13(-0.22%) |
Aug 08, 2013 | 57.40 | 57.88 | 56.73 | 57.57 | 836,798 | +0.25(+0.43%) |
Aug 07, 2013 | 56.96 | 57.43 | 56.74 | 57.32 | 832,896 | +0.39(+0.68%) |
Aug 06, 2013 | 57.11 | 57.44 | 56.66 | 56.93 | 975,005 | -0.24(-0.42%) |
Aug 05, 2013 | 57.14 | 57.23 | 56.86 | 57.17 | 603,767 | +0.07(+0.12%) |
Aug 02, 2013 | 57.05 | 57.11 | 56.56 | 57.11 | 587,673 | +0.13(+0.22%) |
Aug 01, 2013 | 56.89 | 57.31 | 56.67 | 56.98 | 898,052 | +0.37(+0.66%) |
Jul 31, 2013 | 57.12 | 57.68 | 56.61 | 56.61 | 1,361,333 | -0.31(-0.55%) |
Jul 30, 2013 | 55.62 | 57.11 | 55.62 | 56.92 | 1,762,981 | +1.22(+2.19%) |
Jul 29, 2013 | 55.68 | 56.24 | 55.60 | 55.70 | 878,520 | +0.02(+0.04%) |
Jul 26, 2013 | 55.31 | 56.33 | 54.94 | 55.68 | 1,900,161 | +0.17(+0.31%) |
Jul 25, 2013 | 51.79 | 55.57 | 50.95 | 55.51 | 3,358,354 | +0.23(+0.42%) |
Jul 24, 2013 | 54.85 | 55.40 | 54.57 | 55.27 | 1,296,281 | +0.50(+0.91%) |
Jul 23, 2013 | 55.01 | 55.02 | 54.73 | 54.78 | 671,207 | -0.07(-0.14%) |
Jul 22, 2013 | 54.91 | 55.07 | 54.75 | 54.85 | 1,016,505 | -0.02(-0.04%) |
Jul 19, 2013 | 54.71 | 55.10 | 54.43 | 54.87 | 635,477 | -0.04(-0.08%) |
Jul 18, 2013 | 54.75 | 54.98 | 54.64 | 54.92 | 594,247 | +0.29(+0.53%) |
Jul 17, 2013 | 54.67 | 55.01 | 54.55 | 54.63 | 741,582 | -0.07(-0.14%) |
Jul 16, 2013 | 54.89 | 55.03 | 54.32 | 54.70 | 829,336 | -0.17(-0.31%) |
Jul 15, 2013 | 55.22 | 55.43 | 54.68 | 54.87 | 1,028,934 | -0.41(-0.74%) |
Jul 12, 2013 | 55.27 | 55.33 | 54.82 | 55.28 | 685,670 | +0.01(+0.01%) |
Jul 11, 2013 | 55.18 | 55.66 | 55.07 | 55.27 | 1,165,067 | +0.08(+0.15%) |
Jul 10, 2013 | 54.90 | 55.29 | 54.45 | 55.19 | 894,863 | +0.29(+0.53%) |
Jul 09, 2013 | 54.20 | 55.30 | 53.90 | 54.90 | 1,568,515 | +1.00(+1.85%) |
Jul 08, 2013 | 53.32 | 54.11 | 53.22 | 53.90 | 762,337 | +0.77(+1.44%) |
Jul 05, 2013 | 54.02 | 54.02 | 52.86 | 53.14 | 911,777 | -0.34(-0.63%) |
Jul 03, 2013 | 52.95 | 53.49 | 52.78 | 53.47 | 618,814 | +0.33(+0.62%) |
Jul 02, 2013 | 53.52 | 53.79 | 52.95 | 53.14 | 761,434 | -0.31(-0.59%) |
Jul 01, 2013 | 52.70 | 53.67 | 52.51 | 53.46 | 787,773 | +0.75(+1.43%) |
Jun 28, 2013 | 52.87 | 52.97 | 52.43 | 52.70 | 1,208,238 | -0.21(-0.39%) |
Jun 27, 2013 | 52.44 | 52.99 | 52.31 | 52.91 | 618,781 | +0.60(+1.14%) |
Jun 26, 2013 | 51.94 | 52.44 | 51.75 | 52.32 | 719,406 | +0.69(+1.34%) |
Jun 25, 2013 | 51.67 | 51.86 | 51.33 | 51.62 | 1,182,341 | +0.24(+0.46%) |
Jun 24, 2013 | 51.82 | 51.98 | 51.15 | 51.39 | 1,842,195 | -0.89(-1.70%) |
Jun 21, 2013 | 52.59 | 52.62 | 52.07 | 52.27 | 1,778,571 | -0.12(-0.23%) |
Jun 20, 2013 | 52.53 | 52.75 | 52.33 | 52.39 | 1,436,932 | -0.47(-0.89%) |
Jun 19, 2013 | 53.47 | 53.61 | 52.85 | 52.86 | 947,803 | -0.63(-1.17%) |
Jun 18, 2013 | 52.88 | 53.80 | 52.88 | 53.49 | 884,892 | +0.51(+0.96%) |
Jun 17, 2013 | 52.90 | 53.20 | 52.36 | 52.98 | 925,669 | +0.15(+0.28%) |
Jun 14, 2013 | 53.64 | 53.70 | 52.45 | 52.83 | 926,347 | -0.67(-1.25%) |
Jun 13, 2013 | 52.82 | 53.70 | 52.30 | 53.50 | 1,378,306 | +0.92(+1.76%) |
Jun 12, 2013 | 53.07 | 53.42 | 52.56 | 52.58 | 1,909,938 | +0.31(+0.60%) |
Jun 11, 2013 | 52.01 | 52.34 | 51.67 | 52.27 | 746,507 | +0.12(+0.23%) |
Jun 10, 2013 | 51.81 | 52.19 | 51.53 | 52.15 | 639,706 | +0.39(+0.76%) |
Jun 07, 2013 | 51.41 | 51.83 | 51.41 | 51.75 | 515,710 | +0.41(+0.80%) |
Jun 06, 2013 | 51.22 | 51.39 | 50.78 | 51.34 | 816,909 | +0.16(+0.31%) |
Jun 05, 2013 | 51.73 | 51.73 | 51.14 | 51.19 | 1,168,285 | -0.57(-1.11%) |
Jun 04, 2013 | 52.09 | 52.15 | 51.61 | 51.76 | 1,117,944 | -0.28(-0.53%) |
Jun 03, 2013 | 51.79 | 52.08 | 51.50 | 52.03 | 986,783 | +0.20(+0.39%) |
May 31, 2013 | 52.95 | 53.10 | 51.83 | 51.83 | 1,539,775 | -1.24(-2.34%) |
May 30, 2013 | 53.29 | 53.37 | 52.88 | 53.08 | 1,042,415 | -0.01(-0.03%) |
May 29, 2013 | 52.82 | 53.39 | 52.36 | 53.09 | 1,140,475 | +0.44(+0.83%) |
May 28, 2013 | 52.94 | 53.12 | 52.32 | 52.65 | 840,209 | +0.01(+0.01%) |
May 24, 2013 | 52.81 | 52.85 | 52.37 | 52.65 | 838,285 | -0.28(-0.53%) |
May 23, 2013 | 52.50 | 53.14 | 52.21 | 52.93 | 1,157,021 | -0.47(-0.88%) |
May 22, 2013 | 53.46 | 54.06 | 53.19 | 53.40 | 1,193,426 | -0.10(-0.18%) |
May 21, 2013 | 53.28 | 53.70 | 53.22 | 53.49 | 865,657 | +0.16(+0.29%) |
May 20, 2013 | 53.38 | 53.78 | 53.23 | 53.34 | 1,202,442 | -0.34(-0.62%) |
May 17, 2013 | 53.29 | 53.69 | 53.10 | 53.67 | 1,017,723 | +0.42(+0.80%) |
May 16, 2013 | 53.61 | 54.00 | 53.10 | 53.25 | 1,441,355 | -0.57(-1.05%) |
May 15, 2013 | 53.15 | 54.03 | 52.90 | 53.81 | 2,200,469 | +0.75(+1.41%) |
May 13, 2013 | 53.63 | 53.67 | 52.72 | 53.07 | 1,397,810 | -0.68(-1.27%) |
May 10, 2013 | 53.79 | 53.95 | 53.42 | 53.75 | 783,702 | +0.15(+0.28%) |
May 09, 2013 | 54.05 | 54.09 | 53.49 | 53.60 | 1,253,956 | -0.27(-0.50%) |
May 08, 2013 | 52.95 | 53.90 | 52.92 | 53.87 | 1,090,790 | +0.81(+1.52%) |
May 07, 2013 | 52.92 | 53.56 | 52.89 | 53.06 | 1,713,263 | +0.14(+0.27%) |
May 06, 2013 | 52.69 | 52.95 | 52.30 | 52.92 | 816,340 | +0.14(+0.27%) |
May 03, 2013 | 52.54 | 53.01 | 52.10 | 52.78 | 1,193,768 | +0.50(+0.97%) |
May 02, 2013 | 52.60 | 52.73 | 52.13 | 52.27 | 1,245,403 | -0.33(-0.63%) |
May 01, 2013 | 53.49 | 53.49 | 52.40 | 52.61 | 1,074,290 | -0.97(-1.81%) |
Apr 30, 2013 | 53.64 | 53.71 | 53.04 | 53.58 | 1,459,217 | +0.30(+0.56%) |
Apr 29, 2013 | 53.05 | 53.61 | 52.89 | 53.28 | 1,164,950 | +0.22(+0.41%) |
Apr 26, 2013 | 54.06 | 54.14 | 52.98 | 53.07 | 1,822,700 | -1.08(-1.99%) |
Apr 25, 2013 | 51.94 | 54.56 | 51.85 | 54.14 | 4,199,275 | +3.46(+6.84%) |
Apr 24, 2013 | 51.21 | 51.60 | 50.48 | 50.68 | 2,735,587 | -0.43(-0.84%) |
Apr 23, 2013 | 50.57 | 51.14 | 50.41 | 51.11 | 1,612,085 | +0.77(+1.53%) |
Apr 22, 2013 | 50.54 | 50.57 | 49.86 | 50.33 | 1,196,217 | -0.31(-0.62%) |
Apr 19, 2013 | 50.24 | 50.88 | 50.11 | 50.65 | 1,430,491 | +0.75(+1.50%) |
Apr 18, 2013 | 49.34 | 50.05 | 48.95 | 49.90 | 1,631,853 | +0.55(+1.11%) |
Apr 17, 2013 | 48.80 | 49.41 | 48.78 | 49.35 | 1,984,219 | +0.08(+0.17%) |
Apr 16, 2013 | 49.68 | 49.98 | 48.99 | 49.27 | 2,468,808 | -0.28(-0.57%) |
Apr 15, 2013 | 50.85 | 50.99 | 49.44 | 49.55 | 2,118,742 | -1.83(-3.55%) |
Apr 12, 2013 | 50.08 | 51.39 | 49.61 | 51.37 | 3,869,285 | +1.20(+2.40%) |
Apr 11, 2013 | 50.38 | 50.68 | 49.93 | 50.17 | 1,941,144 | -0.21(-0.41%) |
Apr 10, 2013 | 50.87 | 51.11 | 50.30 | 50.38 | 2,964,080 | -0.41(-0.80%) |
Apr 09, 2013 | 51.64 | 51.69 | 50.74 | 50.79 | 2,438,856 | -0.77(-1.50%) |
Apr 08, 2013 | 51.59 | 51.88 | 51.39 | 51.56 | 1,787,714 | +0.06(+0.12%) |
Apr 05, 2013 | 51.83 | 52.15 | 51.40 | 51.50 | 1,733,338 | -0.81(-1.55%) |
Apr 04, 2013 | 52.31 | 52.78 | 51.96 | 52.31 | 1,331,768 | -0.04(-0.09%) |
Apr 03, 2013 | 53.80 | 53.83 | 52.17 | 52.35 | 2,489,958 | -1.48(-2.74%) |
Apr 02, 2013 | 54.59 | 54.75 | 53.64 | 53.83 | 1,249,987 | -0.71(-1.31%) |
Apr 01, 2013 | 54.88 | 54.94 | 54.35 | 54.54 | 623,519 | -0.24(-0.43%) |
Mar 28, 2013 | 54.74 | 54.94 | 54.54 | 54.78 | 1,300,214 | +0.13(+0.23%) |
Mar 27, 2013 | 54.22 | 54.66 | 54.01 | 54.65 | 1,155,567 | +0.31(+0.57%) |
Mar 26, 2013 | 54.45 | 54.56 | 54.20 | 54.34 | 1,275,582 | -0.03(-0.05%) |
Mar 25, 2013 | 55.01 | 55.31 | 54.29 | 54.37 | 1,061,536 | -0.30(-0.56%) |
Mar 22, 2013 | 54.83 | 54.93 | 54.44 | 54.68 | 1,197,462 | +0.03(+0.05%) |
Mar 21, 2013 | 55.63 | 55.63 | 54.60 | 54.65 | 1,514,021 | -1.12(-2.01%) |
Mar 20, 2013 | 56.00 | 56.04 | 55.51 | 55.77 | 698,924 | -0.09(-0.16%) |
Mar 19, 2013 | 55.94 | 56.06 | 55.41 | 55.85 | 740,258 | -0.07(-0.13%) |
Mar 18, 2013 | 56.24 | 56.24 | 55.68 | 55.93 | 648,816 | -0.64(-1.13%) |
Mar 15, 2013 | 56.32 | 56.61 | 56.03 | 56.57 | 2,687,812 | +0.15(+0.26%) |
Mar 14, 2013 | 56.03 | 56.74 | 55.79 | 56.42 | 1,016,461 | +0.35(+0.62%) |
Mar 13, 2013 | 56.02 | 56.26 | 55.70 | 56.07 | 1,441,780 | +0.21(+0.37%) |
Mar 12, 2013 | 55.61 | 56.01 | 55.33 | 55.86 | 910,676 | +0.27(+0.49%) |
Mar 11, 2013 | 55.68 | 55.92 | 55.32 | 55.59 | 893,260 | -0.36(-0.64%) |
Mar 08, 2013 | 55.96 | 56.05 | 55.65 | 55.94 | 1,136,427 | +0.24(+0.44%) |
Mar 07, 2013 | 56.15 | 56.16 | 55.62 | 55.70 | 785,611 | -0.24(-0.42%) |
Mar 06, 2013 | 55.40 | 56.06 | 55.09 | 55.94 | 1,383,138 | +0.59(+1.06%) |
Mar 05, 2013 | 54.76 | 55.63 | 54.67 | 55.35 | 1,290,947 | +0.79(+1.46%) |
Mar 04, 2013 | 54.04 | 54.56 | 53.87 | 54.56 | 1,178,448 | +0.28(+0.52%) |
Mar 01, 2013 | 54.43 | 54.50 | 53.78 | 54.27 | 1,957,893 | -0.71(-1.30%) |
Feb 28, 2013 | 54.79 | 55.16 | 54.72 | 54.99 | 1,397,059 | +0.16(+0.30%) |
Feb 27, 2013 | 53.79 | 54.86 | 53.79 | 54.82 | 1,687,458 | +0.82(+1.53%) |
Feb 26, 2013 | 54.14 | 54.16 | 53.49 | 54.00 | 1,572,017 | +0.10(+0.19%) |
Feb 25, 2013 | 54.31 | 54.96 | 53.87 | 53.90 | 1,426,535 | -0.56(-1.02%) |
Feb 22, 2013 | 54.50 | 54.72 | 54.14 | 54.45 | 1,206,546 | -0.04(-0.07%) |
Feb 21, 2013 | 54.94 | 55.06 | 54.22 | 54.49 | 1,465,553 | -0.47(-0.86%) |
Feb 20, 2013 | 55.47 | 55.48 | 54.81 | 54.96 | 1,662,802 | -0.55(-0.99%) |
Feb 19, 2013 | 55.65 | 55.72 | 55.42 | 55.51 | 1,178,283 | -0.07(-0.12%) |
Feb 15, 2013 | 55.01 | 55.99 | 54.98 | 55.58 | 2,420,732 | +0.68(+1.24%) |
Feb 14, 2013 | 54.42 | 54.93 | 54.28 | 54.90 | 2,095,612 | +0.43(+0.79%) |
Feb 13, 2013 | 54.53 | 54.83 | 54.28 | 54.47 | 1,620,968 | +0.04(+0.07%) |
Feb 12, 2013 | 54.34 | 54.67 | 54.01 | 54.43 | 2,030,707 | +0.01(+0.03%) |
Feb 11, 2013 | 54.68 | 55.58 | 54.23 | 54.42 | 3,202,036 | -0.29(-0.53%) |
Feb 08, 2013 | 53.33 | 54.72 | 53.23 | 54.70 | 3,265,294 | +1.39(+2.61%) |
Feb 07, 2013 | 55.03 | 55.80 | 52.68 | 53.31 | 8,097,488 | -5.37(-9.15%) |
Feb 06, 2013 | 58.73 | 59.00 | 58.48 | 58.68 | 2,157,567 | -0.01(-0.03%) |
Feb 04, 2013 | 58.64 | 58.73 | 58.33 | 58.70 | 932,829 | -0.34(-0.58%) |