Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 52.80 | 54.07 | 52.80 | 54.07 | 8,592 | +0.97(+1.82%) |
Feb 27, 2014 | 52.48 | 53.11 | 52.46 | 53.10 | 4,596 | +0.44(+0.83%) |
Feb 26, 2014 | 52.73 | 53.89 | 52.58 | 52.66 | 20,685 | -0.07(-0.13%) |
Feb 25, 2014 | 55.96 | 56.50 | 51.90 | 52.73 | 22,565 | -2.94(-5.29%) |
Feb 24, 2014 | 55.27 | 55.82 | 55.20 | 55.68 | 3,178 | +0.48(+0.87%) |
Feb 21, 2014 | 55.94 | 57.22 | 54.91 | 55.20 | 21,654 | -0.72(-1.29%) |
Feb 20, 2014 | 55.35 | 57.35 | 55.35 | 55.92 | 10,741 | +0.84(+1.52%) |
Feb 19, 2014 | 55.15 | 56.35 | 54.81 | 55.08 | 19,274 | -0.18(-0.33%) |
Feb 18, 2014 | 54.76 | 55.72 | 53.79 | 55.27 | 10,788 | +0.71(+1.31%) |
Feb 14, 2014 | 54.21 | 54.55 | 54.55 | 54.55 | 7,351 | +0.67(+1.24%) |
Feb 13, 2014 | 51.85 | 54.07 | 51.75 | 53.88 | 9,137 | +1.93(+3.72%) |
Feb 12, 2014 | 52.85 | 53.11 | 51.85 | 51.95 | 30,079 | -1.14(-2.15%) |
Feb 11, 2014 | 52.93 | 53.18 | 52.59 | 53.09 | 6,530 | -0.66(-1.23%) |
Feb 10, 2014 | 53.11 | 53.90 | 53.11 | 53.75 | 4,113 | +0.12(+0.23%) |
Feb 07, 2014 | 53.60 | 53.94 | 53.02 | 53.63 | 9,200 | +0.10(+0.18%) |
Feb 06, 2014 | 55.16 | 56.50 | 53.12 | 53.53 | 9,981 | -1.21(-2.21%) |
Feb 05, 2014 | 57.09 | 57.09 | 54.74 | 54.74 | 8,758 | -2.37(-4.15%) |
Feb 04, 2014 | 57.03 | 58.38 | 56.91 | 57.11 | 5,839 | +0.09(+0.15%) |
Feb 03, 2014 | 58.91 | 59.45 | 56.75 | 57.03 | 14,548 | -1.72(-2.93%) |
Jan 31, 2014 | 59.11 | 59.94 | 58.61 | 58.75 | 32,419 | -1.11(-1.85%) |
Jan 30, 2014 | 59.73 | 60.77 | 59.20 | 59.86 | 14,877 | +0.70(+1.18%) |
Jan 29, 2014 | 58.88 | 60.77 | 58.88 | 59.16 | 19,303 | -0.44(-0.73%) |
Jan 28, 2014 | 58.75 | 60.45 | 58.75 | 59.59 | 21,020 | +0.75(+1.27%) |
Jan 27, 2014 | 59.69 | 59.69 | 58.36 | 58.85 | 7,894 | -1.11(-1.86%) |
Jan 24, 2014 | 60.55 | 60.74 | 59.48 | 59.96 | 12,963 | -0.59(-0.98%) |
Jan 23, 2014 | 60.51 | 61.22 | 60.25 | 60.55 | 12,980 | -0.21(-0.34%) |
Jan 22, 2014 | 61.28 | 61.39 | 60.55 | 60.76 | 3,708 | -0.17(-0.29%) |
Jan 21, 2014 | 60.94 | 61.12 | 60.55 | 60.94 | 4,318 | +0.26(+0.43%) |
Jan 17, 2014 | 61.23 | 60.67 | 60.67 | 60.67 | 4,709 | -0.50(-0.83%) |
Jan 16, 2014 | 61.21 | 61.84 | 60.51 | 61.18 | 20,860 | -0.02(-0.03%) |
Jan 15, 2014 | 61.64 | 62.18 | 60.99 | 61.20 | 7,883 | +0.11(+0.19%) |
Jan 14, 2014 | 61.81 | 61.99 | 60.91 | 61.08 | 5,929 | -0.40(-0.65%) |
Jan 13, 2014 | 61.73 | 61.81 | 60.52 | 61.48 | 21,730 | +0.10(+0.17%) |
Jan 10, 2014 | 61.89 | 62.16 | 60.94 | 61.38 | 11,652 | -0.47(-0.76%) |
Jan 09, 2014 | 62.23 | 62.86 | 61.47 | 61.85 | 27,234 | -0.29(-0.46%) |
Jan 08, 2014 | 62.24 | 63.48 | 61.26 | 62.14 | 6,867 | -0.52(-0.83%) |
Jan 07, 2014 | 62.40 | 63.09 | 62.15 | 62.66 | 4,407 | +0.30(+0.49%) |
Jan 06, 2014 | 62.70 | 62.82 | 62.35 | 62.35 | 8,323 | +0.00(+0.00%) |
Jan 03, 2014 | 63.07 | 63.07 | 60.13 | 62.35 | 6,614 | -0.36(-0.57%) |
Jan 02, 2014 | 63.79 | 64.03 | 62.51 | 62.71 | 11,930 | -0.98(-1.54%) |
Dec 31, 2013 | 64.22 | 63.70 | 63.70 | 63.70 | 71,902 | -1.38(-2.13%) |
Dec 30, 2013 | 64.44 | 65.17 | 63.74 | 65.08 | 57,583 | +0.43(+0.66%) |
Dec 27, 2013 | 65.02 | 65.04 | 64.25 | 64.65 | 11,962 | -0.38(-0.59%) |
Dec 26, 2013 | 64.43 | 65.04 | 63.78 | 65.03 | 12,180 | +0.72(+1.12%) |
Dec 24, 2013 | 63.36 | 64.60 | 62.98 | 64.31 | 21,690 | +0.71(+1.12%) |
Dec 23, 2013 | 63.38 | 63.60 | 62.82 | 63.60 | 14,331 | +0.23(+0.37%) |
Dec 20, 2013 | 60.82 | 63.37 | 60.43 | 63.37 | 47,310 | +2.55(+4.20%) |
Dec 19, 2013 | 62.51 | 62.51 | 60.09 | 60.81 | 17,352 | -1.08(-1.74%) |
Dec 18, 2013 | 61.72 | 62.39 | 60.60 | 61.89 | 17,023 | +0.50(+0.82%) |
Dec 17, 2013 | 61.94 | 62.46 | 59.48 | 61.39 | 27,700 | +0.61(+1.00%) |
Dec 16, 2013 | 60.09 | 61.49 | 59.98 | 60.78 | 23,570 | +0.96(+1.60%) |
Dec 13, 2013 | 59.43 | 60.86 | 58.93 | 59.83 | 30,017 | +0.56(+0.95%) |
Dec 12, 2013 | 57.94 | 59.62 | 56.97 | 59.26 | 8,504 | +1.65(+2.86%) |
Dec 11, 2013 | 58.96 | 58.96 | 56.92 | 57.61 | 11,975 | -1.03(-1.76%) |
Dec 10, 2013 | 59.26 | 59.32 | 58.40 | 58.64 | 6,281 | -0.81(-1.36%) |
Dec 09, 2013 | 59.43 | 60.37 | 58.90 | 59.45 | 27,458 | +0.14(+0.23%) |
Dec 06, 2013 | 59.30 | 59.99 | 58.79 | 59.31 | 0 | +0.51(+0.87%) |
Dec 05, 2013 | 58.97 | 59.30 | 58.80 | 58.80 | 0 | -0.31(-0.53%) |
Dec 04, 2013 | 58.49 | 60.58 | 57.57 | 59.11 | 0 | +0.59(+1.01%) |
Dec 03, 2013 | 60.02 | 60.61 | 58.20 | 58.52 | 0 | -1.16(-1.95%) |
Dec 02, 2013 | 60.88 | 62.12 | 59.59 | 59.69 | 0 | -1.48(-2.43%) |
Nov 29, 2013 | 60.86 | 64.42 | 60.47 | 61.17 | 0 | -0.12(-0.20%) |
Nov 27, 2013 | 60.31 | 61.39 | 59.52 | 61.29 | 0 | +0.86(+1.42%) |
Nov 26, 2013 | 60.87 | 61.82 | 60.21 | 60.43 | 0 | -0.65(-1.07%) |
Nov 25, 2013 | 59.76 | 62.09 | 59.76 | 61.08 | 0 | +1.05(+1.75%) |
Nov 22, 2013 | 57.72 | 60.13 | 57.68 | 60.03 | 0 | +1.99(+3.43%) |
Nov 21, 2013 | 58.64 | 59.48 | 57.71 | 58.05 | 0 | -0.59(-1.01%) |
Nov 20, 2013 | 59.05 | 59.52 | 58.18 | 58.64 | 0 | -0.15(-0.25%) |
Nov 19, 2013 | 58.81 | 59.99 | 58.78 | 58.78 | 59,632 | +0.07(+0.12%) |
Nov 18, 2013 | 59.08 | 61.13 | 58.49 | 58.71 | 0 | -1.08(-1.80%) |
Nov 15, 2013 | 60.26 | 60.74 | 59.05 | 59.79 | 0 | -0.74(-1.22%) |
Nov 14, 2013 | 60.98 | 61.47 | 59.99 | 60.53 | 0 | -0.96(-1.55%) |
Nov 13, 2013 | 61.50 | 62.04 | 60.91 | 61.48 | 0 | +0.28(+0.45%) |
Nov 12, 2013 | 61.25 | 62.08 | 60.82 | 61.21 | 0 | -0.63(-1.03%) |
Nov 11, 2013 | 62.74 | 63.19 | 61.48 | 61.84 | 0 | -1.37(-2.17%) |
Nov 08, 2013 | 66.62 | 66.62 | 62.87 | 63.21 | 0 | -3.09(-4.66%) |
Nov 07, 2013 | 80.12 | 80.12 | 65.55 | 66.30 | 42,149 | -13.98(-17.41%) |
Nov 06, 2013 | 77.87 | 80.28 | 77.00 | 80.28 | 0 | +2.54(+3.26%) |
Nov 05, 2013 | 77.19 | 77.75 | 75.67 | 77.75 | 0 | +0.59(+0.77%) |
Nov 04, 2013 | 76.48 | 79.20 | 76.29 | 77.16 | 20,080 | +1.25(+1.65%) |
Nov 01, 2013 | 73.30 | 76.07 | 71.80 | 75.91 | 0 | +2.95(+4.05%) |
Oct 31, 2013 | 72.37 | 74.06 | 72.33 | 72.95 | 0 | +0.71(+0.99%) |
Oct 30, 2013 | 71.74 | 73.19 | 71.44 | 72.24 | 23,635 | +0.48(+0.67%) |
Oct 29, 2013 | 69.96 | 72.20 | 69.96 | 71.76 | 0 | +1.40(+1.99%) |
Oct 28, 2013 | 69.20 | 70.37 | 69.04 | 70.37 | 0 | +1.08(+1.55%) |
Oct 25, 2013 | 68.51 | 69.58 | 67.85 | 69.29 | 0 | +1.23(+1.81%) |
Oct 24, 2013 | 67.42 | 68.40 | 66.62 | 68.06 | 0 | +1.01(+1.50%) |
Oct 23, 2013 | 65.60 | 67.37 | 65.48 | 67.05 | 0 | +1.71(+2.62%) |
Oct 22, 2013 | 64.26 | 65.82 | 64.26 | 65.34 | 0 | +0.69(+1.07%) |
Oct 21, 2013 | 63.73 | 65.03 | 63.64 | 64.64 | 0 | +1.16(+1.83%) |
Oct 18, 2013 | 63.82 | 63.82 | 62.61 | 63.48 | 6,340 | +0.36(+0.56%) |
Oct 17, 2013 | 62.83 | 63.91 | 62.52 | 63.12 | 0 | +0.12(+0.19%) |
Oct 16, 2013 | 62.62 | 64.42 | 62.33 | 63.00 | 0 | +0.58(+0.93%) |
Oct 15, 2013 | 62.20 | 62.92 | 61.76 | 62.42 | 0 | -0.20(-0.32%) |
Oct 14, 2013 | 62.08 | 62.79 | 61.97 | 62.62 | 0 | -0.16(-0.26%) |
Oct 11, 2013 | 60.62 | 62.79 | 60.40 | 62.79 | 0 | +1.86(+3.05%) |
Oct 10, 2013 | 60.68 | 61.16 | 60.34 | 60.93 | 27,437 | +1.01(+1.68%) |
Oct 09, 2013 | 61.25 | 61.26 | 59.43 | 59.92 | 0 | -1.03(-1.70%) |
Oct 08, 2013 | 61.13 | 61.65 | 60.78 | 60.95 | 5,522 | +0.04(+0.07%) |
Oct 07, 2013 | 61.36 | 61.87 | 60.59 | 60.91 | 0 | -0.73(-1.18%) |
Oct 04, 2013 | 61.08 | 62.48 | 61.08 | 61.64 | 0 | +0.66(+1.08%) |
Oct 03, 2013 | 61.26 | 61.39 | 60.98 | 60.98 | 0 | -0.80(-1.29%) |
Oct 02, 2013 | 62.45 | 62.50 | 61.78 | 61.78 | 0 | -0.84(-1.34%) |
Oct 01, 2013 | 62.33 | 62.83 | 61.92 | 62.62 | 5,622 | +0.16(+0.26%) |
Sep 30, 2013 | 62.49 | 62.75 | 61.93 | 62.46 | 0 | -0.10(-0.17%) |
Sep 27, 2013 | 62.60 | 62.86 | 62.49 | 62.56 | 0 | -0.25(-0.40%) |
Sep 26, 2013 | 62.09 | 62.81 | 62.09 | 62.81 | 1,346 | +0.45(+0.72%) |
Sep 25, 2013 | 61.95 | 62.48 | 61.91 | 62.36 | 0 | +0.45(+0.73%) |
Sep 24, 2013 | 61.14 | 62.09 | 60.85 | 61.91 | 0 | +0.22(+0.35%) |
Sep 23, 2013 | 60.68 | 61.70 | 60.66 | 61.70 | 0 | +1.45(+2.41%) |
Sep 20, 2013 | 61.15 | 62.17 | 59.49 | 60.24 | 0 | -0.79(-1.29%) |
Sep 19, 2013 | 62.31 | 62.32 | 61.03 | 61.03 | 0 | -0.91(-1.47%) |
Sep 18, 2013 | 61.91 | 61.94 | 61.30 | 61.94 | 0 | +0.12(+0.20%) |
Sep 17, 2013 | 61.79 | 61.82 | 61.22 | 61.82 | 0 | +0.83(+1.36%) |
Sep 16, 2013 | 61.48 | 61.48 | 60.65 | 60.98 | 0 | -0.23(-0.38%) |
Sep 13, 2013 | 59.76 | 61.48 | 59.76 | 61.22 | 0 | +0.94(+1.57%) |
Sep 12, 2013 | 60.58 | 61.04 | 60.27 | 60.27 | 0 | -0.68(-1.11%) |
Sep 11, 2013 | 61.06 | 61.45 | 60.82 | 60.95 | 0 | -0.18(-0.30%) |
Sep 10, 2013 | 61.48 | 61.69 | 60.85 | 61.13 | 0 | -0.17(-0.28%) |
Sep 09, 2013 | 60.71 | 61.81 | 60.44 | 61.31 | 0 | +0.95(+1.58%) |
Sep 06, 2013 | 60.53 | 61.40 | 59.75 | 60.35 | 0 | -0.43(-0.71%) |
Sep 05, 2013 | 60.23 | 61.75 | 59.44 | 60.79 | 0 | +0.68(+1.12%) |
Sep 04, 2013 | 59.91 | 60.71 | 58.98 | 60.11 | 0 | -0.31(-0.52%) |
Sep 03, 2013 | 59.98 | 61.17 | 59.84 | 60.42 | 0 | +0.74(+1.23%) |
Aug 30, 2013 | 58.47 | 60.27 | 58.47 | 59.69 | 0 | +0.90(+1.53%) |
Aug 29, 2013 | 58.87 | 59.40 | 58.48 | 58.79 | 0 | +0.44(+0.76%) |
Aug 28, 2013 | 58.56 | 58.56 | 57.68 | 58.34 | 0 | +0.06(+0.10%) |
Aug 27, 2013 | 58.45 | 58.88 | 57.26 | 58.28 | 0 | -0.49(-0.84%) |
Aug 26, 2013 | 58.66 | 59.63 | 58.45 | 58.78 | 0 | -0.77(-1.29%) |
Aug 23, 2013 | 59.06 | 60.14 | 58.77 | 59.55 | 0 | +0.42(+0.72%) |
Aug 22, 2013 | 59.52 | 61.26 | 58.59 | 59.12 | 6,053 | +0.93(+1.59%) |
Aug 21, 2013 | 58.35 | 58.80 | 57.59 | 58.20 | 0 | -0.20(-0.34%) |
Aug 20, 2013 | 57.94 | 58.60 | 57.74 | 58.40 | 0 | +0.58(+1.00%) |
Aug 19, 2013 | 57.34 | 58.85 | 56.98 | 57.82 | 0 | +0.64(+1.12%) |
Aug 16, 2013 | 56.85 | 58.38 | 56.33 | 57.17 | 0 | +0.44(+0.78%) |
Aug 15, 2013 | 58.35 | 58.35 | 56.68 | 56.73 | 8,003 | -2.12(-3.60%) |
Aug 14, 2013 | 59.75 | 60.00 | 58.58 | 58.85 | 0 | -1.29(-2.15%) |
Aug 13, 2013 | 61.72 | 61.82 | 60.15 | 60.15 | 2,880 | -1.70(-2.74%) |
Aug 12, 2013 | 61.83 | 62.49 | 61.70 | 61.84 | 4,917 | +0.30(+0.49%) |
Aug 09, 2013 | 63.09 | 63.09 | 61.54 | 61.54 | 4,616 | -0.76(-1.22%) |
Aug 08, 2013 | 63.77 | 64.34 | 62.19 | 62.30 | 4,555 | -1.08(-1.71%) |
Aug 07, 2013 | 63.21 | 63.39 | 62.95 | 63.38 | 1,393 | +0.19(+0.30%) |
Aug 06, 2013 | 63.60 | 63.60 | 62.85 | 63.19 | 2,332 | -0.58(-0.91%) |
Aug 05, 2013 | 63.79 | 64.16 | 63.43 | 63.77 | 13,968 | +0.09(+0.14%) |
Aug 02, 2013 | 63.63 | 64.19 | 63.00 | 63.69 | 19,409 | -0.47(-0.73%) |
Aug 01, 2013 | 63.35 | 64.51 | 63.17 | 64.15 | 22,084 | +0.99(+1.56%) |
Jul 31, 2013 | 63.75 | 63.83 | 62.44 | 63.17 | 0 | -0.63(-0.99%) |
Jul 30, 2013 | 64.08 | 64.08 | 63.46 | 63.80 | 0 | +0.01(+0.01%) |
Jul 29, 2013 | 64.32 | 64.32 | 63.37 | 63.79 | 0 | +0.06(+0.10%) |
Jul 26, 2013 | 64.48 | 64.54 | 63.63 | 63.73 | 0 | -1.19(-1.83%) |
Jul 25, 2013 | 64.02 | 64.99 | 63.76 | 64.92 | 0 | +0.97(+1.52%) |
Jul 24, 2013 | 64.28 | 64.99 | 63.56 | 63.95 | 0 | -0.34(-0.53%) |
Jul 23, 2013 | 62.39 | 64.94 | 62.39 | 64.28 | 0 | +0.53(+0.83%) |
Jul 22, 2013 | 63.21 | 63.93 | 63.42 | 63.76 | 0 | +0.30(+0.48%) |
Jul 19, 2013 | 62.90 | 64.28 | 62.16 | 63.45 | 0 | +0.42(+0.66%) |
Jul 18, 2013 | 62.53 | 63.04 | 62.19 | 63.04 | 0 | +0.45(+0.72%) |
Jul 17, 2013 | 61.50 | 62.97 | 61.50 | 62.59 | 13,730 | +0.29(+0.47%) |
Jul 16, 2013 | 62.44 | 62.85 | 61.61 | 62.29 | 0 | +0.10(+0.15%) |
Jul 15, 2013 | 61.22 | 62.73 | 61.22 | 62.20 | 0 | +0.11(+0.18%) |
Jul 12, 2013 | 62.26 | 62.26 | 61.95 | 62.08 | 0 | +0.11(+0.18%) |
Jul 11, 2013 | 61.76 | 62.34 | 61.76 | 61.97 | 0 | +0.46(+0.75%) |
Jul 10, 2013 | 61.19 | 61.76 | 60.73 | 61.51 | 0 | +0.47(+0.77%) |
Jul 09, 2013 | 61.49 | 61.93 | 60.88 | 61.05 | 0 | -0.15(-0.24%) |
Jul 08, 2013 | 59.80 | 61.72 | 59.80 | 61.19 | 0 | +1.58(+2.64%) |
Jul 05, 2013 | 58.45 | 59.76 | 58.05 | 59.62 | 0 | +1.61(+2.78%) |
Jul 03, 2013 | 57.21 | 58.01 | 57.21 | 58.01 | 0 | -0.06(-0.10%) |
Jul 02, 2013 | 58.09 | 58.13 | 56.58 | 58.07 | 0 | -0.25(-0.43%) |
Jul 01, 2013 | 57.59 | 58.40 | 57.59 | 58.32 | 0 | +0.90(+1.57%) |
Jun 28, 2013 | 58.46 | 58.64 | 57.16 | 57.42 | 24,731 | -0.93(-1.59%) |
Jun 27, 2013 | 58.18 | 58.62 | 56.13 | 58.34 | 0 | +0.38(+0.66%) |
Jun 26, 2013 | 57.81 | 58.37 | 57.54 | 57.96 | 0 | +0.20(+0.34%) |
Jun 25, 2013 | 59.47 | 59.47 | 57.12 | 57.76 | 0 | -1.17(-1.99%) |
Jun 24, 2013 | 59.71 | 59.92 | 58.71 | 58.94 | 0 | -1.12(-1.87%) |
Jun 21, 2013 | 58.63 | 60.41 | 58.27 | 60.06 | 14,513 | +1.87(+3.22%) |
Jun 20, 2013 | 59.09 | 60.12 | 57.49 | 58.19 | 0 | -1.47(-2.46%) |
Jun 19, 2013 | 60.78 | 60.78 | 59.59 | 59.66 | 0 | -1.17(-1.92%) |
Jun 18, 2013 | 60.11 | 60.86 | 60.11 | 60.82 | 0 | +0.43(+0.71%) |
Jun 17, 2013 | 60.36 | 61.64 | 59.99 | 60.39 | 0 | +0.28(+0.47%) |
Jun 14, 2013 | 59.57 | 60.57 | 59.57 | 60.10 | 0 | -0.28(-0.46%) |
Jun 13, 2013 | 60.51 | 60.60 | 59.61 | 60.38 | 7,771 | -0.05(-0.09%) |
Jun 12, 2013 | 61.73 | 61.96 | 60.39 | 60.43 | 15,402 | -1.29(-2.10%) |
Jun 11, 2013 | 60.41 | 62.59 | 59.41 | 61.73 | 0 | +1.04(+1.71%) |
Jun 10, 2013 | 60.26 | 61.10 | 59.78 | 60.69 | 0 | +0.22(+0.37%) |
Jun 07, 2013 | 60.96 | 60.96 | 60.05 | 60.47 | 0 | -0.18(-0.30%) |
Jun 06, 2013 | 60.10 | 60.88 | 60.03 | 60.65 | 0 | +0.52(+0.86%) |
Jun 05, 2013 | 60.14 | 60.43 | 59.98 | 60.13 | 0 | -0.13(-0.21%) |
Jun 04, 2013 | 60.29 | 60.43 | 59.59 | 60.26 | 0 | +0.10(+0.17%) |
Jun 03, 2013 | 59.98 | 60.66 | 59.61 | 60.16 | 11,268 | +0.14(+0.23%) |
May 31, 2013 | 60.08 | 60.63 | 59.92 | 60.02 | 5,378 | -0.58(-0.95%) |
May 30, 2013 | 61.17 | 61.29 | 59.96 | 60.60 | 0 | +0.54(+0.89%) |
May 29, 2013 | 60.86 | 60.86 | 60.06 | 60.06 | 703 | -1.39(-2.26%) |
May 28, 2013 | 61.09 | 61.45 | 60.44 | 61.45 | 10,267 | +0.22(+0.37%) |
May 24, 2013 | 61.45 | 61.45 | 60.54 | 61.23 | 0 | -0.22(-0.37%) |
May 23, 2013 | 62.01 | 62.08 | 61.16 | 61.45 | 0 | -0.84(-1.34%) |
May 22, 2013 | 63.48 | 64.47 | 62.29 | 62.29 | 7,573 | -1.48(-2.32%) |
May 21, 2013 | 63.89 | 64.38 | 63.35 | 63.76 | 0 | -0.32(-0.50%) |
May 20, 2013 | 64.20 | 64.49 | 63.35 | 64.08 | 0 | -0.49(-0.76%) |
May 17, 2013 | 62.62 | 65.02 | 62.26 | 64.58 | 0 | +2.04(+3.26%) |
May 16, 2013 | 62.26 | 63.06 | 62.26 | 62.54 | 3,985 | -0.53(-0.84%) |
May 15, 2013 | 63.00 | 63.32 | 62.16 | 63.07 | 0 | +1.42(+2.30%) |
May 13, 2013 | 60.78 | 61.80 | 60.78 | 61.65 | 0 | +0.49(+0.80%) |
May 10, 2013 | 60.23 | 61.17 | 59.48 | 61.16 | 0 | +0.89(+1.48%) |
May 09, 2013 | 61.16 | 61.16 | 58.65 | 60.27 | 0 | -0.60(-0.98%) |
May 08, 2013 | 63.24 | 63.70 | 60.24 | 60.86 | 0 | -2.88(-4.52%) |
May 07, 2013 | 64.20 | 64.20 | 62.73 | 63.75 | 0 | -0.31(-0.49%) |
May 06, 2013 | 65.95 | 67.25 | 59.86 | 64.06 | 0 | -2.11(-3.18%) |
May 03, 2013 | 69.09 | 69.09 | 65.18 | 66.16 | 0 | -2.90(-4.20%) |
May 02, 2013 | 65.70 | 69.07 | 64.27 | 69.07 | 0 | +1.70(+2.52%) |
May 01, 2013 | 69.07 | 69.52 | 67.28 | 67.36 | 0 | -2.13(-3.07%) |
Apr 30, 2013 | 68.50 | 69.67 | 67.94 | 69.50 | 0 | +1.08(+1.58%) |
Apr 29, 2013 | 68.26 | 68.42 | 66.96 | 68.42 | 12,816 | +0.28(+0.41%) |
Apr 26, 2013 | 69.28 | 69.71 | 68.14 | 68.14 | 13,023 | -1.57(-2.25%) |
Apr 25, 2013 | 69.90 | 70.53 | 69.52 | 69.71 | 3,967 | -0.57(-0.81%) |
Apr 24, 2013 | 70.73 | 70.73 | 69.93 | 70.28 | 0 | -0.60(-0.84%) |
Apr 23, 2013 | 69.00 | 72.09 | 68.86 | 70.88 | 26,563 | +1.90(+2.75%) |
Apr 22, 2013 | 68.15 | 69.05 | 68.13 | 68.98 | 13,723 | +0.82(+1.20%) |
Apr 19, 2013 | 67.34 | 68.56 | 67.23 | 68.16 | 8,082 | +0.75(+1.11%) |
Apr 18, 2013 | 65.19 | 67.41 | 65.19 | 67.41 | 27,172 | +2.65(+4.09%) |
Apr 17, 2013 | 64.18 | 65.16 | 64.10 | 64.76 | 13,785 | +0.26(+0.40%) |
Apr 16, 2013 | 64.73 | 64.73 | 62.95 | 64.50 | 14,857 | +0.43(+0.67%) |
Apr 15, 2013 | 64.44 | 64.66 | 63.51 | 64.07 | 14,730 | -0.17(-0.27%) |
Apr 12, 2013 | 63.86 | 64.24 | 63.26 | 64.24 | 7,113 | +0.31(+0.49%) |
Apr 11, 2013 | 63.03 | 64.43 | 63.03 | 63.93 | 5,013 | +0.74(+1.18%) |
Apr 10, 2013 | 63.03 | 63.65 | 62.59 | 63.19 | 52,755 | +0.55(+0.88%) |
Apr 09, 2013 | 62.46 | 63.39 | 62.16 | 62.63 | 12,645 | -0.22(-0.36%) |
Apr 08, 2013 | 63.67 | 63.67 | 62.16 | 62.86 | 14,442 | +0.35(+0.57%) |
Apr 05, 2013 | 61.30 | 63.56 | 61.30 | 62.50 | 42,701 | +0.58(+0.93%) |
Apr 04, 2013 | 61.39 | 62.17 | 61.15 | 61.93 | 14,003 | -0.29(-0.47%) |
Apr 03, 2013 | 62.16 | 62.90 | 61.43 | 62.22 | 12,963 | +0.88(+1.44%) |
Apr 02, 2013 | 60.86 | 62.14 | 60.60 | 61.34 | 12,875 | +0.77(+1.27%) |
Apr 01, 2013 | 57.22 | 60.64 | 57.22 | 60.57 | 14,884 | +0.16(+0.27%) |
Mar 28, 2013 | 59.56 | 60.41 | 58.39 | 60.41 | 17,158 | +0.89(+1.49%) |
Mar 27, 2013 | 59.43 | 59.98 | 58.66 | 59.52 | 11,214 | -0.07(-0.12%) |
Mar 26, 2013 | 58.74 | 59.59 | 58.21 | 59.59 | 27,972 | +1.23(+2.12%) |
Mar 25, 2013 | 58.58 | 59.12 | 57.67 | 58.35 | 7,000 | -0.05(-0.09%) |
Mar 22, 2013 | 58.96 | 59.10 | 58.05 | 58.40 | 10,002 | -0.01(-0.01%) |
Mar 21, 2013 | 58.62 | 58.71 | 58.39 | 58.41 | 6,252 | -0.73(-1.23%) |
Mar 20, 2013 | 58.87 | 59.14 | 58.42 | 59.14 | 5,736 | +0.77(+1.32%) |
Mar 19, 2013 | 58.45 | 58.56 | 57.47 | 58.37 | 15,666 | -0.14(-0.24%) |
Mar 18, 2013 | 58.83 | 58.96 | 58.49 | 58.51 | 7,547 | -0.75(-1.27%) |
Mar 15, 2013 | 58.80 | 59.47 | 58.00 | 59.26 | 15,753 | +0.49(+0.84%) |
Mar 14, 2013 | 59.60 | 59.60 | 56.99 | 58.77 | 33,940 | -1.54(-2.55%) |
Mar 13, 2013 | 59.66 | 61.12 | 59.64 | 60.30 | 4,964 | +0.50(+0.84%) |
Mar 12, 2013 | 60.26 | 60.26 | 59.65 | 59.80 | 1,903 | -0.52(-0.86%) |
Mar 11, 2013 | 60.60 | 60.84 | 60.06 | 60.32 | 30,227 | -0.27(-0.44%) |
Mar 08, 2013 | 60.72 | 61.02 | 60.00 | 60.59 | 8,512 | -0.02(-0.03%) |
Mar 07, 2013 | 60.79 | 60.79 | 60.17 | 60.60 | 2,369 | -0.48(-0.79%) |
Mar 06, 2013 | 60.95 | 61.27 | 60.95 | 61.09 | 1,276 | +0.14(+0.23%) |
Mar 05, 2013 | 61.30 | 61.30 | 60.86 | 60.95 | 3,689 | -0.04(-0.07%) |
Mar 04, 2013 | 61.30 | 61.39 | 60.81 | 60.99 | 3,882 | +0.10(+0.17%) |