Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.67 | 44.33 | 44.33 | 44.33 | 97,525 | +0.48(+1.08%) |
Dec 30, 2013 | 43.77 | 43.99 | 43.70 | 43.86 | 155,081 | +0.09(+0.21%) |
Dec 27, 2013 | 43.25 | 43.76 | 43.23 | 43.76 | 180,966 | +0.70(+1.64%) |
Dec 26, 2013 | 42.95 | 43.23 | 42.95 | 43.06 | 402,751 | +0.01(+0.02%) |
Dec 24, 2013 | 42.94 | 43.34 | 42.86 | 43.05 | 61,995 | -0.32(-0.73%) |
Dec 23, 2013 | 43.32 | 43.48 | 42.90 | 43.37 | 128,354 | +0.75(+1.75%) |
Dec 20, 2013 | 43.32 | 43.32 | 42.62 | 42.62 | 372,575 | -0.38(-0.89%) |
Dec 19, 2013 | 43.16 | 43.46 | 42.72 | 43.00 | 181,120 | -0.56(-1.28%) |
Dec 18, 2013 | 43.13 | 43.73 | 42.54 | 43.56 | 323,154 | +0.36(+0.83%) |
Dec 17, 2013 | 43.57 | 43.78 | 43.16 | 43.20 | 83,301 | -0.31(-0.71%) |
Dec 16, 2013 | 42.76 | 43.63 | 42.60 | 43.51 | 437,150 | +0.78(+1.83%) |
Dec 13, 2013 | 42.60 | 42.87 | 42.49 | 42.73 | 65,242 | +0.23(+0.55%) |
Dec 12, 2013 | 42.17 | 42.61 | 42.17 | 42.49 | 228,826 | -0.07(-0.18%) |
Dec 11, 2013 | 42.90 | 43.10 | 42.55 | 42.57 | 92,396 | -0.53(-1.23%) |
Dec 10, 2013 | 43.24 | 43.30 | 42.88 | 43.10 | 82,598 | -0.16(-0.37%) |
Dec 09, 2013 | 43.35 | 43.81 | 43.19 | 43.26 | 122,090 | -0.32(-0.73%) |
Dec 06, 2013 | 43.64 | 43.95 | 43.40 | 43.57 | 256,814 | +0.24(+0.56%) |
Dec 05, 2013 | 43.33 | 43.51 | 43.00 | 43.33 | 205,495 | +0.37(+0.87%) |
Dec 04, 2013 | 42.94 | 43.09 | 42.64 | 42.96 | 211,531 | +0.02(+0.04%) |
Dec 03, 2013 | 43.14 | 43.19 | 42.82 | 42.94 | 294,772 | -0.20(-0.45%) |
Dec 02, 2013 | 44.63 | 44.63 | 43.05 | 43.14 | 866,064 | -1.13(-2.55%) |
Nov 29, 2013 | 43.70 | 44.35 | 43.70 | 44.26 | 199,530 | +0.49(+1.13%) |
Nov 27, 2013 | 43.73 | 44.04 | 43.54 | 43.77 | 118,927 | +0.05(+0.11%) |
Nov 26, 2013 | 43.66 | 43.90 | 43.34 | 43.72 | 308,797 | -0.09(-0.21%) |
Nov 25, 2013 | 44.49 | 44.67 | 43.78 | 43.82 | 159,768 | -0.47(-1.05%) |
Nov 22, 2013 | 43.96 | 44.53 | 43.96 | 44.28 | 246,133 | +0.21(+0.47%) |
Nov 21, 2013 | 44.29 | 44.69 | 44.05 | 44.08 | 150,764 | -0.66(-1.48%) |
Nov 20, 2013 | 45.01 | 45.26 | 44.60 | 44.74 | 224,909 | -0.53(-1.17%) |
Nov 19, 2013 | 46.32 | 46.32 | 45.23 | 45.27 | 141,536 | -0.87(-1.88%) |
Nov 18, 2013 | 45.86 | 46.39 | 45.81 | 46.14 | 457,128 | +0.48(+1.06%) |
Nov 15, 2013 | 45.43 | 45.81 | 44.93 | 45.65 | 295,668 | +0.35(+0.78%) |
Nov 14, 2013 | 44.66 | 45.31 | 44.28 | 45.30 | 397,673 | +0.62(+1.38%) |
Nov 12, 2013 | 44.66 | 45.10 | 44.58 | 44.68 | 230,261 | +0.03(+0.06%) |
Nov 11, 2013 | 45.01 | 45.48 | 44.55 | 44.66 | 204,127 | -0.62(-1.38%) |
Nov 08, 2013 | 45.89 | 46.06 | 44.99 | 45.28 | 449,552 | -0.89(-1.94%) |
Nov 07, 2013 | 46.69 | 46.95 | 46.12 | 46.17 | 189,958 | -0.57(-1.22%) |
Nov 06, 2013 | 47.06 | 47.31 | 46.70 | 46.74 | 137,398 | +0.01(+0.02%) |
Nov 05, 2013 | 47.54 | 47.63 | 46.70 | 46.73 | 368,313 | -0.84(-1.76%) |
Nov 04, 2013 | 46.64 | 47.63 | 46.64 | 47.57 | 655,232 | +0.95(+2.04%) |
Nov 01, 2013 | 46.62 | 47.04 | 46.24 | 46.62 | 104,033 | -0.01(-0.02%) |
Oct 31, 2013 | 47.25 | 47.58 | 46.61 | 46.63 | 185,762 | -0.97(-2.04%) |
Oct 30, 2013 | 47.39 | 47.79 | 47.24 | 47.60 | 147,236 | +0.28(+0.59%) |
Oct 29, 2013 | 47.54 | 47.82 | 47.10 | 47.32 | 105,742 | -0.42(-0.88%) |
Oct 28, 2013 | 47.77 | 47.90 | 47.62 | 47.74 | 72,235 | -0.38(-0.79%) |
Oct 25, 2013 | 47.71 | 48.12 | 47.71 | 48.12 | 263,255 | -0.09(-0.19%) |
Oct 24, 2013 | 48.45 | 48.56 | 47.94 | 48.22 | 456,971 | +0.07(+0.14%) |
Oct 23, 2013 | 48.41 | 48.75 | 48.13 | 48.15 | 1,077,474 | -0.66(-1.36%) |
Oct 22, 2013 | 48.37 | 49.08 | 48.14 | 48.81 | 779,537 | +0.82(+1.71%) |
Oct 21, 2013 | 47.83 | 48.04 | 47.73 | 47.99 | 69,275 | -0.03(-0.06%) |
Oct 18, 2013 | 48.47 | 48.81 | 47.88 | 48.02 | 192,881 | -0.15(-0.31%) |
Oct 17, 2013 | 48.36 | 48.53 | 47.81 | 48.17 | 209,656 | -0.02(-0.04%) |
Oct 16, 2013 | 48.03 | 48.51 | 48.00 | 48.19 | 181,647 | +0.28(+0.58%) |
Oct 15, 2013 | 47.82 | 48.24 | 47.80 | 47.91 | 173,761 | -0.34(-0.71%) |
Oct 14, 2013 | 47.63 | 48.27 | 47.44 | 48.25 | 265,184 | +0.48(+0.99%) |
Oct 11, 2013 | 47.94 | 48.23 | 47.61 | 47.78 | 756,950 | -0.66(-1.37%) |
Oct 10, 2013 | 47.16 | 48.46 | 47.16 | 48.44 | 368,166 | +1.64(+3.51%) |
Oct 09, 2013 | 47.11 | 47.58 | 46.63 | 46.80 | 474,558 | -0.28(-0.59%) |
Oct 08, 2013 | 47.61 | 47.98 | 47.00 | 47.08 | 170,024 | -0.53(-1.12%) |
Oct 07, 2013 | 47.72 | 48.00 | 47.55 | 47.61 | 93,088 | -0.62(-1.29%) |
Oct 04, 2013 | 47.77 | 48.35 | 47.77 | 48.23 | 159,799 | +0.42(+0.88%) |
Oct 03, 2013 | 47.62 | 48.21 | 47.43 | 47.82 | 148,581 | -0.08(-0.17%) |
Oct 02, 2013 | 47.29 | 47.92 | 46.94 | 47.90 | 256,189 | +0.36(+0.76%) |
Oct 01, 2013 | 47.04 | 47.55 | 46.86 | 47.54 | 253,658 | -0.25(-0.53%) |
Sep 27, 2013 | 47.94 | 48.37 | 47.64 | 47.79 | 210,376 | -0.72(-1.48%) |
Sep 26, 2013 | 48.49 | 48.86 | 48.31 | 48.51 | 189,328 | +0.33(+0.68%) |
Sep 25, 2013 | 48.47 | 49.15 | 48.00 | 48.18 | 324,887 | -0.62(-1.28%) |
Sep 24, 2013 | 49.87 | 49.87 | 48.69 | 48.80 | 244,462 | -0.97(-1.95%) |
Sep 23, 2013 | 48.15 | 50.07 | 48.03 | 49.77 | 328,933 | +0.92(+1.89%) |
Sep 20, 2013 | 49.87 | 49.87 | 48.84 | 48.85 | 201,955 | -1.14(-2.27%) |
Sep 19, 2013 | 49.90 | 50.80 | 49.55 | 49.99 | 499,459 | +0.23(+0.47%) |
Sep 18, 2013 | 47.57 | 50.15 | 47.01 | 49.75 | 405,225 | +2.51(+5.31%) |
Sep 17, 2013 | 47.20 | 47.39 | 46.97 | 47.25 | 239,254 | -0.06(-0.12%) |
Sep 16, 2013 | 47.26 | 47.41 | 46.55 | 47.30 | 179,110 | +0.76(+1.62%) |
Sep 13, 2013 | 46.88 | 47.13 | 46.40 | 46.55 | 212,645 | -0.48(-1.03%) |
Sep 12, 2013 | 48.28 | 48.38 | 47.00 | 47.03 | 282,805 | -0.98(-2.04%) |
Sep 11, 2013 | 48.19 | 48.45 | 47.77 | 48.01 | 1,955,819 | -0.21(-0.44%) |
Sep 10, 2013 | 48.62 | 49.33 | 47.97 | 48.23 | 822,276 | -0.21(-0.42%) |
Sep 09, 2013 | 47.61 | 48.64 | 47.34 | 48.43 | 1,179,699 | +1.19(+2.53%) |
Sep 06, 2013 | 46.14 | 47.32 | 46.12 | 47.24 | 1,128,628 | +1.45(+3.18%) |
Sep 05, 2013 | 44.55 | 45.97 | 44.04 | 45.78 | 556,872 | +1.23(+2.76%) |
Sep 04, 2013 | 44.13 | 44.55 | 44.05 | 44.55 | 306,660 | +0.52(+1.19%) |
Sep 03, 2013 | 44.41 | 44.74 | 43.95 | 44.03 | 249,280 | -0.09(-0.21%) |
Aug 30, 2013 | 43.32 | 44.21 | 43.25 | 44.12 | 188,799 | +0.75(+1.72%) |
Aug 29, 2013 | 42.80 | 43.63 | 42.80 | 43.38 | 126,494 | +0.56(+1.31%) |
Aug 28, 2013 | 42.89 | 43.36 | 42.73 | 42.82 | 189,855 | -0.11(-0.26%) |
Aug 27, 2013 | 43.54 | 44.14 | 42.90 | 42.93 | 255,815 | -1.30(-2.93%) |
Aug 26, 2013 | 44.45 | 45.13 | 44.12 | 44.23 | 156,623 | -0.50(-1.13%) |
Aug 23, 2013 | 44.25 | 44.77 | 44.14 | 44.73 | 69,465 | +0.76(+1.72%) |
Aug 22, 2013 | 43.96 | 44.38 | 43.91 | 43.98 | 113,600 | +0.45(+1.03%) |
Aug 21, 2013 | 44.12 | 44.51 | 43.50 | 43.53 | 312,516 | -1.03(-2.30%) |
Aug 20, 2013 | 44.35 | 44.92 | 44.35 | 44.55 | 314,776 | +0.11(+0.25%) |
Aug 19, 2013 | 45.21 | 45.24 | 44.35 | 44.44 | 333,849 | -0.95(-2.09%) |
Aug 16, 2013 | 45.90 | 46.51 | 45.37 | 45.39 | 44,404 | -0.66(-1.44%) |
Aug 15, 2013 | 46.05 | 46.18 | 45.76 | 46.05 | 83,813 | -0.35(-0.76%) |
Aug 14, 2013 | 46.78 | 46.99 | 46.31 | 46.41 | 104,030 | -0.10(-0.22%) |
Aug 13, 2013 | 47.21 | 47.21 | 46.40 | 46.51 | 104,157 | -0.70(-1.48%) |
Aug 12, 2013 | 47.00 | 47.38 | 47.00 | 47.21 | 111,006 | +0.22(+0.48%) |
Aug 09, 2013 | 45.84 | 47.10 | 45.84 | 46.99 | 197,272 | +0.69(+1.49%) |
Aug 08, 2013 | 44.92 | 46.36 | 44.73 | 46.30 | 230,698 | +1.78(+4.00%) |
Aug 07, 2013 | 44.84 | 45.08 | 44.49 | 44.52 | 206,506 | -0.62(-1.36%) |
Aug 06, 2013 | 46.04 | 46.21 | 45.10 | 45.13 | 129,596 | -0.90(-1.96%) |
Aug 05, 2013 | 46.76 | 46.88 | 45.90 | 46.04 | 93,853 | -0.77(-1.65%) |
Aug 02, 2013 | 46.61 | 47.15 | 46.46 | 46.81 | 194,016 | +0.33(+0.70%) |
Aug 01, 2013 | 45.49 | 46.52 | 45.13 | 46.48 | 393,414 | +1.16(+2.55%) |
Jul 31, 2013 | 45.27 | 45.88 | 45.02 | 45.33 | 189,730 | -0.21(-0.45%) |
Jul 30, 2013 | 46.55 | 46.58 | 45.49 | 45.53 | 148,549 | -1.26(-2.69%) |
Jul 29, 2013 | 46.83 | 47.21 | 46.66 | 46.79 | 111,015 | -0.57(-1.20%) |
Jul 26, 2013 | 48.05 | 48.05 | 47.17 | 47.36 | 78,512 | -0.71(-1.47%) |
Jul 25, 2013 | 47.74 | 48.13 | 47.74 | 48.07 | 136,530 | +0.17(+0.35%) |
Jul 24, 2013 | 48.17 | 48.36 | 47.85 | 47.90 | 219,438 | -0.56(-1.15%) |
Jul 23, 2013 | 48.55 | 48.55 | 48.14 | 48.46 | 126,241 | +0.27(+0.56%) |
Jul 22, 2013 | 48.33 | 48.57 | 48.15 | 48.19 | 58,627 | +0.07(+0.14%) |
Jul 19, 2013 | 48.97 | 49.07 | 48.09 | 48.12 | 189,066 | -1.31(-2.66%) |
Jul 18, 2013 | 48.84 | 49.82 | 48.84 | 49.44 | 237,735 | +0.42(+0.86%) |
Jul 17, 2013 | 48.49 | 49.15 | 48.42 | 49.02 | 255,202 | +1.04(+2.18%) |
Jul 16, 2013 | 47.96 | 48.22 | 47.68 | 47.97 | 144,497 | +0.24(+0.51%) |
Jul 15, 2013 | 46.88 | 47.98 | 46.88 | 47.73 | 363,516 | +1.15(+2.46%) |
Jul 12, 2013 | 46.69 | 46.89 | 46.31 | 46.59 | 520,618 | -0.47(-0.99%) |
Jul 11, 2013 | 47.40 | 47.49 | 46.83 | 47.05 | 252,626 | +0.64(+1.39%) |
Jul 10, 2013 | 47.04 | 47.45 | 46.41 | 46.41 | 203,605 | -0.77(-1.64%) |
Jul 09, 2013 | 47.54 | 47.30 | 46.85 | 47.18 | 161,237 | -0.12(-0.26%) |
Jul 08, 2013 | 47.48 | 48.04 | 47.24 | 47.30 | 203,179 | +0.07(+0.14%) |
Jul 05, 2013 | 48.83 | 48.83 | 47.08 | 47.24 | 196,652 | -1.10(-2.28%) |
Jul 03, 2013 | 48.47 | 48.52 | 47.83 | 48.34 | 276,099 | -0.16(-0.33%) |
Jul 02, 2013 | 49.74 | 49.75 | 48.28 | 48.50 | 293,887 | -1.05(-2.13%) |
Jul 01, 2013 | 50.76 | 50.76 | 49.49 | 49.55 | 140,291 | -0.59(-1.17%) |
Jun 28, 2013 | 49.08 | 50.42 | 48.97 | 50.14 | 635,105 | +1.00(+2.04%) |
Jun 26, 2013 | 48.46 | 49.26 | 48.08 | 49.13 | 511,514 | +1.22(+2.56%) |
Jun 25, 2013 | 47.33 | 48.26 | 46.88 | 47.91 | 612,379 | +1.49(+3.22%) |
Jun 24, 2013 | 46.52 | 46.64 | 45.45 | 46.42 | 322,502 | -0.68(-1.45%) |
Jun 21, 2013 | 46.82 | 47.28 | 46.29 | 47.10 | 480,544 | +0.90(+1.95%) |
Jun 20, 2013 | 48.41 | 48.77 | 45.87 | 46.20 | 785,728 | -3.01(-6.12%) |
Jun 19, 2013 | 50.40 | 50.52 | 49.17 | 49.21 | 199,387 | -1.25(-2.48%) |
Jun 18, 2013 | 50.61 | 51.04 | 50.31 | 50.46 | 182,161 | -0.53(-1.03%) |
Jun 17, 2013 | 51.10 | 51.58 | 50.90 | 50.98 | 274,073 | +0.01(+0.02%) |
Jun 14, 2013 | 51.30 | 51.47 | 50.85 | 50.98 | 274,740 | -0.29(-0.57%) |
Jun 13, 2013 | 49.58 | 51.37 | 49.47 | 51.27 | 328,960 | +1.79(+3.61%) |
Jun 12, 2013 | 50.06 | 50.48 | 49.33 | 49.48 | 248,686 | -0.16(-0.32%) |
Jun 11, 2013 | 50.05 | 50.23 | 49.53 | 49.64 | 335,220 | -0.59(-1.17%) |
Jun 10, 2013 | 51.49 | 51.57 | 50.17 | 50.23 | 197,087 | -1.59(-3.08%) |
Jun 07, 2013 | 51.83 | 52.47 | 51.63 | 51.82 | 203,389 | -0.18(-0.35%) |
Jun 06, 2013 | 52.12 | 52.59 | 51.77 | 52.01 | 106,496 | -0.02(-0.04%) |
Jun 05, 2013 | 52.41 | 52.65 | 52.00 | 52.03 | 130,723 | -0.54(-1.03%) |
Jun 04, 2013 | 52.78 | 52.82 | 52.31 | 52.57 | 122,648 | +0.06(+0.12%) |
Jun 03, 2013 | 52.57 | 52.58 | 52.11 | 52.50 | 351,847 | -0.22(-0.42%) |
May 31, 2013 | 52.11 | 52.99 | 51.88 | 52.73 | 692,320 | +0.28(+0.53%) |
May 30, 2013 | 52.81 | 53.10 | 52.43 | 52.45 | 207,944 | -0.43(-0.82%) |
May 29, 2013 | 53.10 | 53.14 | 52.84 | 52.88 | 295,754 | -0.21(-0.40%) |
May 28, 2013 | 54.07 | 54.23 | 53.05 | 53.09 | 197,754 | -0.95(-1.76%) |
May 24, 2013 | 54.33 | 54.78 | 53.93 | 54.04 | 206,691 | -0.81(-1.48%) |
May 23, 2013 | 54.72 | 54.87 | 54.20 | 54.85 | 237,408 | -0.25(-0.45%) |
May 22, 2013 | 55.45 | 55.72 | 54.64 | 55.10 | 417,180 | +0.01(+0.02%) |
May 21, 2013 | 55.13 | 55.31 | 54.68 | 55.09 | 168,381 | -0.22(-0.40%) |
May 20, 2013 | 55.86 | 56.12 | 55.27 | 55.31 | 137,266 | -0.48(-0.86%) |
May 17, 2013 | 55.89 | 56.11 | 55.47 | 55.79 | 265,981 | -0.25(-0.44%) |
May 16, 2013 | 56.66 | 56.98 | 55.98 | 56.04 | 481,007 | -0.74(-1.30%) |
May 15, 2013 | 56.69 | 56.95 | 56.57 | 56.78 | 247,457 | -0.25(-0.44%) |
May 13, 2013 | 57.44 | 57.83 | 57.00 | 57.03 | 90,847 | -0.82(-1.42%) |
May 10, 2013 | 58.03 | 58.35 | 57.85 | 57.85 | 78,652 | -0.53(-0.90%) |
May 09, 2013 | 58.34 | 58.65 | 58.23 | 58.37 | 114,113 | -0.23(-0.39%) |
May 08, 2013 | 58.31 | 58.62 | 58.31 | 58.60 | 181,004 | +0.14(+0.24%) |
May 07, 2013 | 58.58 | 58.67 | 58.42 | 58.46 | 169,824 | -0.01(-0.02%) |
May 06, 2013 | 58.77 | 58.78 | 58.25 | 58.47 | 109,447 | +0.06(+0.09%) |
May 03, 2013 | 58.21 | 58.49 | 57.75 | 58.42 | 111,374 | +0.67(+1.16%) |
May 02, 2013 | 57.14 | 57.82 | 57.11 | 57.75 | 176,519 | +0.54(+0.95%) |
May 01, 2013 | 57.83 | 57.83 | 57.11 | 57.20 | 72,917 | -0.59(-1.02%) |
Apr 30, 2013 | 57.17 | 57.87 | 56.92 | 57.79 | 138,317 | +0.45(+0.79%) |
Apr 29, 2013 | 57.76 | 57.99 | 57.19 | 57.34 | 206,317 | -0.07(-0.13%) |
Apr 26, 2013 | 57.65 | 57.98 | 57.34 | 57.41 | 220,577 | -0.56(-0.97%) |
Apr 25, 2013 | 57.70 | 58.04 | 57.45 | 57.98 | 238,505 | +0.41(+0.71%) |
Apr 24, 2013 | 57.35 | 57.65 | 57.31 | 57.57 | 180,863 | +0.19(+0.34%) |
Apr 23, 2013 | 56.77 | 57.38 | 56.77 | 57.38 | 303,370 | +0.63(+1.10%) |
Apr 22, 2013 | 56.94 | 57.32 | 56.62 | 56.75 | 115,078 | -0.25(-0.44%) |
Apr 19, 2013 | 57.06 | 57.10 | 56.62 | 57.00 | 134,467 | +0.29(+0.52%) |
Apr 18, 2013 | 56.45 | 56.78 | 56.31 | 56.71 | 103,767 | +0.42(+0.75%) |
Apr 17, 2013 | 56.72 | 56.75 | 55.83 | 56.28 | 176,427 | -0.70(-1.23%) |
Apr 16, 2013 | 56.85 | 57.19 | 56.84 | 56.98 | 115,841 | +0.73(+1.29%) |
Apr 15, 2013 | 57.62 | 57.63 | 56.15 | 56.25 | 353,812 | -1.87(-3.22%) |
Apr 12, 2013 | 58.07 | 58.56 | 57.94 | 58.12 | 208,730 | -0.20(-0.35%) |
Apr 11, 2013 | 58.43 | 58.70 | 58.32 | 58.33 | 111,528 | -0.29(-0.49%) |
Apr 10, 2013 | 59.05 | 59.16 | 58.58 | 58.61 | 102,082 | -0.12(-0.20%) |
Apr 09, 2013 | 58.49 | 59.01 | 58.47 | 58.73 | 354,961 | +0.31(+0.54%) |
Apr 08, 2013 | 58.23 | 58.53 | 58.11 | 58.42 | 97,465 | +0.64(+1.10%) |
Apr 05, 2013 | 58.02 | 58.02 | 57.67 | 57.78 | 141,020 | -0.49(-0.84%) |
Apr 04, 2013 | 58.25 | 58.59 | 58.03 | 58.27 | 247,454 | +0.00(+0.00%) |
Apr 03, 2013 | 58.75 | 59.04 | 57.93 | 58.27 | 805,983 | -0.74(-1.25%) |
Apr 02, 2013 | 59.46 | 59.46 | 58.92 | 59.01 | 374,856 | -0.26(-0.44%) |
Apr 01, 2013 | 59.74 | 59.78 | 59.13 | 59.27 | 113,051 | -0.52(-0.88%) |
Mar 28, 2013 | 59.63 | 59.90 | 59.58 | 59.79 | 127,812 | +0.17(+0.29%) |
Mar 27, 2013 | 59.74 | 59.90 | 59.47 | 59.62 | 132,162 | -0.29(-0.49%) |
Mar 26, 2013 | 59.51 | 59.99 | 59.48 | 59.91 | 603,003 | +0.60(+1.01%) |
Mar 25, 2013 | 59.85 | 59.97 | 59.07 | 59.31 | 164,732 | -0.43(-0.72%) |
Mar 22, 2013 | 59.68 | 60.06 | 59.68 | 59.74 | 203,654 | +0.14(+0.23%) |
Mar 21, 2013 | 59.60 | 59.86 | 59.43 | 59.61 | 276,409 | -0.23(-0.38%) |
Mar 20, 2013 | 59.52 | 59.92 | 59.45 | 59.84 | 295,274 | +0.57(+0.96%) |
Mar 19, 2013 | 59.26 | 59.70 | 59.17 | 59.27 | 380,790 | +0.03(+0.05%) |
Mar 18, 2013 | 59.04 | 59.29 | 58.49 | 59.24 | 134,224 | -0.12(-0.20%) |
Mar 15, 2013 | 59.90 | 59.97 | 59.32 | 59.36 | 282,351 | -0.55(-0.92%) |
Mar 14, 2013 | 60.63 | 60.80 | 59.87 | 59.91 | 229,907 | -0.51(-0.84%) |
Mar 13, 2013 | 60.66 | 60.93 | 60.35 | 60.42 | 144,561 | -0.36(-0.59%) |
Mar 12, 2013 | 60.92 | 61.13 | 60.70 | 60.78 | 121,077 | -0.36(-0.59%) |
Mar 11, 2013 | 61.22 | 61.51 | 61.00 | 61.14 | 111,644 | -0.17(-0.27%) |
Mar 08, 2013 | 60.68 | 61.31 | 60.68 | 61.30 | 159,147 | +0.49(+0.80%) |
Mar 07, 2013 | 60.84 | 61.00 | 60.60 | 60.81 | 93,352 | +0.00(+0.00%) |
Mar 06, 2013 | 61.40 | 61.44 | 60.75 | 60.81 | 191,195 | -0.64(-1.05%) |
Mar 05, 2013 | 61.55 | 61.88 | 61.40 | 61.46 | 224,225 | +0.17(+0.27%) |
Mar 04, 2013 | 60.75 | 61.37 | 60.67 | 61.29 | 293,289 | +0.17(+0.27%) |
Mar 01, 2013 | 60.68 | 61.13 | 60.62 | 61.13 | 284,654 | +0.25(+0.41%) |
Feb 28, 2013 | 60.75 | 61.04 | 60.68 | 60.88 | 166,192 | +0.19(+0.32%) |
Feb 27, 2013 | 60.66 | 60.76 | 60.31 | 60.68 | 171,752 | +0.38(+0.63%) |
Feb 26, 2013 | 60.04 | 60.35 | 60.03 | 60.31 | 104,162 | -0.45(-0.74%) |
Feb 22, 2013 | 60.73 | 60.99 | 60.56 | 60.76 | 175,181 | +0.28(+0.46%) |
Feb 21, 2013 | 60.33 | 60.73 | 60.04 | 60.48 | 252,632 | -0.46(-0.76%) |
Feb 20, 2013 | 61.89 | 61.96 | 60.88 | 60.94 | 224,577 | -1.05(-1.69%) |
Feb 19, 2013 | 61.85 | 62.19 | 61.85 | 61.99 | 480,599 | -0.15(-0.24%) |
Feb 15, 2013 | 62.38 | 62.38 | 61.95 | 62.14 | 72,313 | -0.10(-0.16%) |
Feb 14, 2013 | 62.37 | 62.43 | 62.07 | 62.24 | 332,847 | -0.22(-0.35%) |
Feb 13, 2013 | 62.55 | 62.66 | 62.37 | 62.46 | 291,078 | +0.29(+0.47%) |
Feb 12, 2013 | 62.29 | 62.34 | 62.10 | 62.17 | 136,155 | -0.01(-0.01%) |
Feb 11, 2013 | 62.22 | 62.27 | 61.92 | 62.18 | 90,844 | -0.01(-0.01%) |
Feb 08, 2013 | 62.31 | 62.31 | 61.87 | 62.19 | 400,194 | +0.18(+0.30%) |
Feb 07, 2013 | 61.97 | 62.15 | 61.73 | 62.00 | 148,103 | -0.06(-0.10%) |
Feb 06, 2013 | 61.94 | 62.13 | 61.72 | 62.07 | 109,870 | +0.44(+0.72%) |
Feb 04, 2013 | 61.81 | 61.81 | 61.30 | 61.62 | 303,534 | -0.24(-0.39%) |
Feb 01, 2013 | 62.23 | 62.29 | 61.73 | 61.86 | 146,426 | +0.20(+0.33%) |
Jan 31, 2013 | 61.72 | 61.85 | 61.27 | 61.66 | 197,607 | +0.21(+0.34%) |
Jan 30, 2013 | 61.28 | 61.59 | 61.04 | 61.45 | 72,737 | +0.18(+0.29%) |
Jan 29, 2013 | 60.91 | 61.34 | 60.80 | 61.27 | 125,518 | +0.34(+0.56%) |
Jan 28, 2013 | 61.22 | 61.37 | 60.63 | 60.93 | 154,403 | -0.08(-0.14%) |
Jan 25, 2013 | 60.85 | 61.10 | 60.80 | 61.02 | 208,240 | -0.15(-0.24%) |
Jan 24, 2013 | 61.10 | 61.23 | 60.84 | 61.16 | 143,036 | -0.28(-0.45%) |
Jan 23, 2013 | 61.86 | 61.98 | 61.30 | 61.44 | 119,053 | -0.26(-0.42%) |
Jan 22, 2013 | 61.54 | 61.83 | 61.29 | 61.70 | 94,924 | +0.09(+0.15%) |
Jan 18, 2013 | 61.10 | 61.72 | 60.92 | 61.61 | 224,430 | +0.84(+1.38%) |
Jan 17, 2013 | 60.60 | 60.98 | 60.47 | 60.77 | 112,757 | +0.52(+0.87%) |
Jan 16, 2013 | 59.95 | 60.37 | 59.77 | 60.24 | 164,870 | +0.15(+0.25%) |
Jan 15, 2013 | 59.87 | 60.09 | 59.74 | 60.09 | 157,704 | -0.17(-0.28%) |
Jan 14, 2013 | 60.34 | 60.43 | 59.82 | 60.26 | 258,574 | +0.11(+0.18%) |
Jan 11, 2013 | 60.42 | 60.55 | 60.04 | 60.15 | 154,638 | -0.46(-0.76%) |
Jan 10, 2013 | 60.38 | 60.77 | 60.27 | 60.61 | 86,290 | +0.53(+0.89%) |
Jan 09, 2013 | 59.78 | 60.09 | 59.73 | 60.08 | 126,444 | +0.42(+0.71%) |
Jan 08, 2013 | 59.67 | 59.68 | 59.17 | 59.65 | 265,777 | -0.40(-0.66%) |
Jan 07, 2013 | 59.68 | 60.05 | 59.52 | 60.05 | 261,861 | +0.44(+0.74%) |
Jan 04, 2013 | 59.12 | 59.79 | 58.98 | 59.61 | 86,658 | +0.60(+1.01%) |
Jan 03, 2013 | 58.95 | 59.28 | 58.84 | 59.01 | 133,185 | -0.03(-0.05%) |