Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.77 | 71.64 | 70.15 | 70.79 | 7,029,657 | -1.65(-2.27%) |
Jan 30, 2014 | 71.57 | 73.57 | 71.14 | 72.44 | 6,570,402 | +2.62(+3.75%) |
Jan 29, 2014 | 70.17 | 70.57 | 69.69 | 69.82 | 3,969,564 | -1.11(-1.57%) |
Jan 28, 2014 | 69.52 | 70.97 | 69.52 | 70.93 | 2,891,491 | +1.05(+1.51%) |
Jan 27, 2014 | 70.15 | 70.69 | 69.50 | 69.88 | 3,355,931 | -0.32(-0.45%) |
Jan 24, 2014 | 71.74 | 71.74 | 70.04 | 70.19 | 3,143,390 | -1.82(-2.53%) |
Jan 23, 2014 | 72.03 | 72.43 | 71.43 | 72.01 | 2,858,003 | -0.69(-0.95%) |
Jan 22, 2014 | 71.18 | 72.76 | 71.07 | 72.70 | 3,350,594 | +1.53(+2.14%) |
Jan 21, 2014 | 72.22 | 72.35 | 70.93 | 71.18 | 3,409,073 | -0.46(-0.64%) |
Jan 17, 2014 | 72.66 | 71.63 | 71.63 | 71.63 | 4,909,664 | -1.60(-2.19%) |
Jan 16, 2014 | 72.80 | 73.57 | 72.80 | 73.24 | 1,754,382 | -0.02(-0.02%) |
Jan 15, 2014 | 72.97 | 73.33 | 72.97 | 73.26 | 3,401,088 | +0.28(+0.39%) |
Jan 14, 2014 | 72.82 | 73.21 | 72.34 | 72.97 | 2,605,926 | +0.18(+0.25%) |
Jan 13, 2014 | 73.58 | 74.32 | 72.50 | 72.79 | 2,986,651 | -0.84(-1.15%) |
Jan 10, 2014 | 74.13 | 74.41 | 72.93 | 73.64 | 2,536,332 | -0.52(-0.70%) |
Jan 09, 2014 | 75.08 | 75.08 | 73.89 | 74.15 | 1,649,428 | -0.58(-0.77%) |
Jan 08, 2014 | 74.32 | 74.95 | 73.90 | 74.73 | 2,622,164 | +0.29(+0.39%) |
Jan 07, 2014 | 74.29 | 74.68 | 74.04 | 74.44 | 2,091,603 | +0.52(+0.70%) |
Jan 06, 2014 | 75.13 | 75.15 | 73.64 | 73.92 | 2,700,293 | -0.75(-1.00%) |
Jan 03, 2014 | 74.92 | 75.18 | 74.56 | 74.67 | 1,802,525 | -0.30(-0.40%) |
Jan 02, 2014 | 75.40 | 75.51 | 74.75 | 74.97 | 1,869,604 | -0.34(-0.45%) |
Dec 31, 2013 | 75.25 | 75.31 | 75.31 | 75.31 | 2,286,491 | +0.16(+0.22%) |
Dec 30, 2013 | 74.37 | 75.18 | 74.07 | 75.14 | 2,718,591 | +0.95(+1.28%) |
Dec 27, 2013 | 74.14 | 74.29 | 73.53 | 74.20 | 1,479,917 | +0.18(+0.24%) |
Dec 26, 2013 | 73.97 | 74.14 | 73.78 | 74.01 | 1,955,067 | +0.21(+0.28%) |
Dec 24, 2013 | 73.82 | 74.03 | 73.58 | 73.81 | 1,181,830 | +0.11(+0.15%) |
Dec 23, 2013 | 73.03 | 73.87 | 72.65 | 73.70 | 2,989,058 | +1.13(+1.56%) |
Dec 20, 2013 | 72.48 | 73.61 | 72.48 | 72.57 | 8,348,531 | +0.03(+0.05%) |
Dec 19, 2013 | 72.06 | 73.07 | 72.06 | 72.53 | 4,357,373 | +0.49(+0.68%) |
Dec 18, 2013 | 70.97 | 72.13 | 69.74 | 72.04 | 3,986,761 | +1.13(+1.59%) |
Dec 17, 2013 | 70.76 | 71.27 | 70.09 | 70.91 | 2,906,327 | +0.17(+0.24%) |
Dec 16, 2013 | 70.42 | 70.87 | 69.82 | 70.74 | 2,841,473 | +0.72(+1.03%) |
Dec 13, 2013 | 70.01 | 70.39 | 69.73 | 70.01 | 2,220,673 | +0.41(+0.59%) |
Dec 12, 2013 | 69.68 | 70.03 | 69.40 | 69.60 | 2,060,940 | -0.27(-0.38%) |
Dec 11, 2013 | 71.18 | 71.44 | 69.65 | 69.87 | 3,007,459 | -1.10(-1.56%) |
Dec 10, 2013 | 70.34 | 71.34 | 70.33 | 70.97 | 3,328,597 | +0.38(+0.54%) |
Dec 09, 2013 | 70.93 | 71.18 | 69.85 | 70.59 | 3,160,055 | -0.03(-0.04%) |
Dec 06, 2013 | 70.95 | 71.08 | 69.95 | 70.62 | 0 | +0.50(+0.71%) |
Dec 05, 2013 | 69.92 | 70.66 | 69.86 | 70.12 | 0 | +0.08(+0.11%) |
Dec 04, 2013 | 69.41 | 70.32 | 69.04 | 70.04 | 3,449,024 | +0.28(+0.41%) |
Dec 03, 2013 | 69.23 | 70.00 | 69.12 | 69.76 | 4,003,627 | +0.33(+0.47%) |
Dec 02, 2013 | 69.59 | 70.09 | 68.92 | 69.43 | 3,862,039 | +0.56(+0.81%) |
Nov 29, 2013 | 68.77 | 69.47 | 68.50 | 68.87 | 0 | +0.27(+0.40%) |
Nov 27, 2013 | 68.52 | 68.80 | 68.02 | 68.60 | 0 | +0.52(+0.76%) |
Nov 26, 2013 | 68.51 | 68.59 | 67.73 | 68.08 | 4,397,173 | -0.29(-0.43%) |
Nov 25, 2013 | 68.83 | 68.83 | 68.20 | 68.38 | 3,688,828 | -0.03(-0.05%) |
Nov 22, 2013 | 68.77 | 69.12 | 68.31 | 68.41 | 0 | -0.46(-0.66%) |
Nov 21, 2013 | 68.81 | 69.30 | 68.51 | 68.87 | 3,384,966 | +0.03(+0.05%) |
Nov 20, 2013 | 68.42 | 68.91 | 67.84 | 68.83 | 0 | +0.42(+0.62%) |
Nov 19, 2013 | 68.63 | 68.87 | 67.99 | 68.41 | 3,858,466 | +0.08(+0.11%) |
Nov 18, 2013 | 69.29 | 69.49 | 68.08 | 68.33 | 4,571,830 | -0.83(-1.20%) |
Nov 15, 2013 | 69.76 | 70.06 | 68.71 | 69.17 | 0 | -0.25(-0.36%) |
Nov 14, 2013 | 70.45 | 71.73 | 69.16 | 69.42 | 8,491,103 | -1.13(-1.61%) |
Nov 12, 2013 | 70.31 | 70.73 | 69.96 | 70.55 | 0 | -0.21(-0.29%) |
Nov 11, 2013 | 70.68 | 71.11 | 70.46 | 70.76 | 0 | +0.06(+0.09%) |
Nov 08, 2013 | 69.63 | 70.88 | 69.21 | 70.70 | 0 | +1.19(+1.71%) |
Nov 07, 2013 | 72.30 | 72.34 | 69.45 | 69.51 | 3,776,232 | -2.47(-3.44%) |
Nov 06, 2013 | 72.77 | 73.45 | 70.92 | 71.98 | 3,271,130 | -0.31(-0.43%) |
Nov 05, 2013 | 70.70 | 72.36 | 70.67 | 72.29 | 3,200,476 | +0.93(+1.30%) |
Nov 04, 2013 | 72.13 | 72.13 | 70.84 | 71.37 | 2,397,520 | -0.41(-0.57%) |
Nov 01, 2013 | 71.88 | 72.12 | 71.25 | 71.78 | 0 | +0.22(+0.31%) |
Oct 31, 2013 | 71.77 | 72.32 | 71.01 | 71.56 | 2,794,778 | -0.17(-0.24%) |
Oct 30, 2013 | 73.93 | 73.93 | 71.31 | 71.73 | 1,906,489 | -1.05(-1.44%) |
Oct 29, 2013 | 72.73 | 73.03 | 72.29 | 72.77 | 2,054,918 | +0.15(+0.21%) |
Oct 28, 2013 | 72.65 | 73.32 | 72.50 | 72.62 | 2,138,515 | -0.35(-0.48%) |
Oct 25, 2013 | 73.23 | 73.41 | 72.47 | 72.97 | 0 | +0.47(+0.65%) |
Oct 24, 2013 | 72.41 | 73.32 | 72.35 | 72.50 | 1,840,675 | +0.02(+0.02%) |
Oct 23, 2013 | 72.13 | 72.81 | 72.03 | 72.48 | 2,241,398 | -0.24(-0.33%) |
Oct 22, 2013 | 72.35 | 73.00 | 72.04 | 72.72 | 2,429,095 | +0.68(+0.94%) |
Oct 21, 2013 | 71.71 | 72.07 | 71.51 | 72.04 | 2,085,044 | +0.19(+0.26%) |
Oct 18, 2013 | 71.72 | 71.96 | 71.31 | 71.86 | 3,307,365 | +0.45(+0.63%) |
Oct 17, 2013 | 70.57 | 71.52 | 70.41 | 71.41 | 2,637,599 | +0.56(+0.79%) |
Oct 16, 2013 | 71.24 | 71.61 | 70.47 | 70.85 | 3,176,891 | -0.07(-0.10%) |
Oct 15, 2013 | 71.13 | 71.37 | 70.50 | 70.92 | 2,179,127 | -0.25(-0.35%) |
Oct 14, 2013 | 70.16 | 71.22 | 69.07 | 71.17 | 1,760,221 | +0.72(+1.02%) |
Oct 11, 2013 | 68.57 | 70.47 | 68.57 | 70.45 | 0 | +0.82(+1.17%) |
Oct 10, 2013 | 69.67 | 70.16 | 69.35 | 69.63 | 4,551,706 | +0.76(+1.10%) |
Oct 09, 2013 | 69.47 | 69.49 | 68.12 | 68.87 | 4,087,056 | -0.36(-0.52%) |
Oct 08, 2013 | 70.73 | 70.74 | 69.16 | 69.24 | 3,413,326 | -1.50(-2.13%) |
Oct 07, 2013 | 70.82 | 71.47 | 70.63 | 70.74 | 1,797,549 | -0.74(-1.03%) |
Oct 04, 2013 | 70.79 | 71.60 | 70.38 | 71.48 | 0 | +0.90(+1.28%) |
Oct 03, 2013 | 70.79 | 71.31 | 70.19 | 70.58 | 2,733,101 | -0.58(-0.82%) |
Oct 02, 2013 | 71.75 | 71.89 | 70.64 | 71.16 | 3,811,645 | -1.29(-1.78%) |
Oct 01, 2013 | 71.98 | 72.53 | 71.90 | 72.45 | 2,353,683 | -0.08(-0.11%) |
Sep 27, 2013 | 71.51 | 73.21 | 71.39 | 72.53 | 0 | +0.52(+0.73%) |
Sep 26, 2013 | 71.20 | 72.21 | 71.20 | 72.00 | 3,081,043 | +0.77(+1.09%) |
Sep 25, 2013 | 71.14 | 71.86 | 70.88 | 71.23 | 0 | -0.03(-0.04%) |
Sep 24, 2013 | 71.91 | 72.03 | 71.15 | 71.25 | 3,308,768 | -0.38(-0.53%) |
Sep 23, 2013 | 71.01 | 72.24 | 70.95 | 71.63 | 3,411,068 | +0.21(+0.29%) |
Sep 20, 2013 | 71.68 | 72.55 | 71.32 | 71.43 | 0 | -0.05(-0.07%) |
Sep 19, 2013 | 71.53 | 72.59 | 71.32 | 71.48 | 3,683,127 | +0.00(+0.00%) |
Sep 18, 2013 | 71.53 | 72.01 | 70.86 | 71.48 | 3,655,156 | +0.05(+0.07%) |
Sep 17, 2013 | 72.68 | 72.68 | 71.20 | 71.43 | 3,422,252 | +0.34(+0.47%) |
Sep 16, 2013 | 71.31 | 71.75 | 71.04 | 71.09 | 0 | +0.41(+0.58%) |
Sep 13, 2013 | 70.87 | 71.28 | 70.36 | 70.68 | 0 | -0.24(-0.34%) |
Sep 12, 2013 | 70.31 | 71.72 | 70.29 | 70.92 | 4,765,672 | +0.43(+0.61%) |
Sep 11, 2013 | 70.25 | 70.65 | 69.59 | 70.49 | 4,506,886 | +1.37(+1.99%) |
Sep 10, 2013 | 69.33 | 69.43 | 68.91 | 69.12 | 3,988,283 | +0.31(+0.45%) |
Sep 09, 2013 | 68.79 | 69.20 | 68.58 | 68.81 | 3,631,626 | +0.09(+0.12%) |
Sep 06, 2013 | 68.93 | 69.38 | 67.62 | 68.72 | 0 | +0.33(+0.48%) |
Sep 05, 2013 | 67.39 | 68.94 | 67.39 | 68.40 | 3,380,571 | -0.16(-0.24%) |
Sep 04, 2013 | 68.21 | 69.50 | 68.01 | 68.56 | 4,366,920 | +0.16(+0.24%) |
Sep 03, 2013 | 69.11 | 69.91 | 68.05 | 68.40 | 4,119,213 | +0.30(+0.44%) |
Aug 30, 2013 | 67.99 | 68.55 | 67.78 | 68.10 | 0 | +0.13(+0.19%) |
Aug 29, 2013 | 67.57 | 68.67 | 67.33 | 67.97 | 2,788,104 | +0.00(+0.00%) |
Aug 28, 2013 | 67.16 | 68.40 | 67.11 | 67.97 | 3,566,813 | +0.93(+1.39%) |
Aug 27, 2013 | 67.32 | 68.39 | 67.00 | 67.04 | 4,322,274 | -1.02(-1.50%) |
Aug 26, 2013 | 67.73 | 69.29 | 67.73 | 68.05 | 3,317,519 | +0.07(+0.10%) |
Aug 23, 2013 | 66.88 | 68.46 | 66.88 | 67.99 | 0 | -0.14(-0.20%) |
Aug 22, 2013 | 66.64 | 68.45 | 66.64 | 68.12 | 2,615,348 | +1.42(+2.13%) |
Aug 21, 2013 | 66.80 | 67.76 | 66.60 | 66.70 | 3,682,932 | -0.27(-0.40%) |
Aug 20, 2013 | 66.80 | 67.63 | 66.48 | 66.97 | 3,518,389 | +0.48(+0.72%) |
Aug 19, 2013 | 66.55 | 67.38 | 66.46 | 66.49 | 3,793,079 | -0.71(-1.06%) |
Aug 16, 2013 | 66.63 | 67.92 | 65.71 | 67.20 | 0 | +0.29(+0.43%) |
Aug 15, 2013 | 67.56 | 67.65 | 66.86 | 66.91 | 3,480,148 | -1.19(-1.75%) |
Aug 14, 2013 | 68.17 | 68.47 | 67.93 | 68.10 | 2,736,857 | -0.15(-0.23%) |
Aug 13, 2013 | 68.42 | 68.88 | 67.99 | 68.25 | 3,603,437 | +0.13(+0.19%) |
Aug 12, 2013 | 68.37 | 68.82 | 68.00 | 68.12 | 3,167,374 | -0.48(-0.70%) |
Aug 09, 2013 | 68.26 | 69.06 | 68.26 | 68.60 | 2,918,084 | +0.04(+0.06%) |
Aug 08, 2013 | 68.48 | 69.02 | 67.95 | 68.56 | 4,009,813 | +0.57(+0.84%) |
Aug 07, 2013 | 67.12 | 68.35 | 67.12 | 67.99 | 4,627,060 | +0.50(+0.74%) |
Aug 06, 2013 | 67.07 | 67.76 | 66.99 | 67.49 | 4,581,771 | +0.09(+0.13%) |
Aug 05, 2013 | 67.25 | 68.05 | 66.72 | 67.40 | 6,253,740 | -0.36(-0.53%) |
Aug 02, 2013 | 67.66 | 69.27 | 67.06 | 67.76 | 11,456,307 | +4.12(+6.47%) |
Aug 01, 2013 | 62.93 | 63.76 | 62.72 | 63.65 | 3,381,694 | +1.36(+2.19%) |
Jul 31, 2013 | 61.99 | 62.69 | 61.92 | 62.28 | 0 | +0.54(+0.87%) |
Jul 30, 2013 | 62.30 | 62.33 | 61.48 | 61.75 | 0 | -0.12(-0.19%) |
Jul 29, 2013 | 62.34 | 62.48 | 61.57 | 61.87 | 0 | -0.65(-1.04%) |
Jul 26, 2013 | 61.71 | 62.62 | 61.63 | 62.52 | 0 | +0.15(+0.23%) |
Jul 25, 2013 | 62.41 | 62.60 | 61.54 | 62.37 | 0 | +0.22(+0.36%) |
Jul 24, 2013 | 63.35 | 63.57 | 61.99 | 62.15 | 0 | -0.95(-1.51%) |
Jul 23, 2013 | 64.11 | 64.11 | 62.57 | 63.10 | 0 | +0.34(+0.55%) |
Jul 22, 2013 | 63.57 | 64.10 | 62.53 | 62.76 | 0 | -0.89(-1.39%) |
Jul 19, 2013 | 64.05 | 64.06 | 62.94 | 63.64 | 3,786,410 | +0.24(+0.37%) |
Jul 18, 2013 | 62.45 | 63.72 | 61.84 | 63.41 | 0 | +1.30(+2.09%) |
Jul 17, 2013 | 61.85 | 62.32 | 61.54 | 62.11 | 1,665,612 | +0.53(+0.86%) |
Jul 16, 2013 | 61.79 | 62.25 | 61.26 | 61.57 | 0 | -0.33(-0.53%) |
Jul 15, 2013 | 61.62 | 62.24 | 61.48 | 61.90 | 0 | +0.27(+0.43%) |
Jul 12, 2013 | 60.76 | 61.74 | 60.57 | 61.63 | 0 | +1.01(+1.67%) |
Jul 11, 2013 | 60.88 | 61.55 | 60.32 | 60.62 | 0 | +0.58(+0.97%) |
Jul 10, 2013 | 59.19 | 60.14 | 59.07 | 60.04 | 0 | +0.92(+1.55%) |
Jul 09, 2013 | 59.92 | 60.42 | 58.92 | 59.13 | 0 | -0.63(-1.06%) |
Jul 08, 2013 | 59.57 | 59.96 | 59.49 | 59.76 | 0 | +0.44(+0.74%) |
Jul 05, 2013 | 58.84 | 59.39 | 58.68 | 59.32 | 0 | +0.74(+1.27%) |
Jul 03, 2013 | 57.22 | 58.80 | 57.20 | 58.58 | 0 | +0.77(+1.33%) |
Jul 02, 2013 | 57.78 | 58.17 | 57.19 | 57.81 | 0 | -0.21(-0.37%) |
Jul 01, 2013 | 58.65 | 58.85 | 57.95 | 58.02 | 0 | -0.21(-0.35%) |
Jun 28, 2013 | 57.58 | 58.73 | 57.46 | 58.23 | 5,241,777 | +0.32(+0.55%) |
Jun 27, 2013 | 57.74 | 58.39 | 57.62 | 57.91 | 0 | +0.46(+0.80%) |
Jun 26, 2013 | 56.82 | 57.52 | 56.47 | 57.45 | 0 | +1.28(+2.29%) |
Jun 25, 2013 | 56.23 | 56.88 | 56.03 | 56.17 | 0 | +0.36(+0.64%) |
Jun 24, 2013 | 55.86 | 56.29 | 55.25 | 55.81 | 3,780,134 | -0.45(-0.79%) |
Jun 21, 2013 | 56.29 | 56.58 | 55.66 | 56.25 | 5,797,883 | +0.40(+0.72%) |
Jun 20, 2013 | 56.79 | 56.88 | 55.69 | 55.85 | 0 | -1.39(-2.42%) |
Jun 19, 2013 | 58.02 | 58.28 | 57.24 | 57.24 | 0 | -0.62(-1.07%) |
Jun 18, 2013 | 57.42 | 58.20 | 57.35 | 57.86 | 2,080,637 | +0.27(+0.47%) |
Jun 17, 2013 | 57.39 | 58.15 | 57.23 | 57.59 | 0 | +0.44(+0.76%) |
Jun 14, 2013 | 57.08 | 57.88 | 56.92 | 57.15 | 0 | -0.15(-0.27%) |
Jun 13, 2013 | 56.08 | 57.34 | 55.72 | 57.30 | 3,306,293 | +1.45(+2.59%) |
Jun 12, 2013 | 57.47 | 57.62 | 55.71 | 55.86 | 3,953,030 | -1.51(-2.63%) |
Jun 11, 2013 | 57.10 | 57.92 | 56.73 | 57.36 | 3,211,019 | -0.45(-0.77%) |
Jun 10, 2013 | 58.03 | 58.05 | 57.56 | 57.81 | 0 | -0.23(-0.40%) |
Jun 07, 2013 | 57.12 | 58.24 | 56.76 | 58.04 | 0 | +1.28(+2.25%) |
Jun 06, 2013 | 56.59 | 56.91 | 55.88 | 56.76 | 2,868,667 | +0.09(+0.17%) |
Jun 05, 2013 | 57.22 | 57.39 | 56.26 | 56.67 | 0 | -0.71(-1.24%) |
Jun 04, 2013 | 57.59 | 58.59 | 57.14 | 57.38 | 0 | +0.09(+0.16%) |
Jun 03, 2013 | 56.16 | 57.31 | 55.87 | 57.29 | 2,876,147 | +0.89(+1.58%) |
May 31, 2013 | 58.07 | 58.13 | 56.38 | 56.40 | 5,757,020 | -1.76(-3.03%) |
May 30, 2013 | 58.74 | 58.88 | 58.15 | 58.16 | 2,748,675 | -0.41(-0.70%) |
May 29, 2013 | 58.93 | 59.02 | 58.40 | 58.57 | 2,411,427 | -0.80(-1.34%) |
May 28, 2013 | 59.45 | 59.94 | 58.88 | 59.37 | 3,530,417 | +0.34(+0.58%) |
May 24, 2013 | 58.66 | 59.27 | 57.95 | 59.02 | 0 | -0.11(-0.19%) |
May 23, 2013 | 59.05 | 59.53 | 58.60 | 59.14 | 2,731,547 | -0.40(-0.68%) |
May 22, 2013 | 59.30 | 60.69 | 58.76 | 59.54 | 0 | -0.02(-0.03%) |
May 21, 2013 | 59.13 | 59.90 | 58.92 | 59.55 | 0 | +0.49(+0.83%) |
May 20, 2013 | 59.45 | 59.58 | 58.96 | 59.07 | 0 | -0.61(-1.02%) |
May 17, 2013 | 59.25 | 59.73 | 58.89 | 59.67 | 0 | +0.81(+1.38%) |
May 16, 2013 | 59.32 | 59.65 | 58.75 | 58.86 | 2,846,800 | -0.73(-1.22%) |
May 15, 2013 | 58.90 | 59.60 | 58.45 | 59.59 | 0 | +0.90(+1.53%) |
May 13, 2013 | 58.81 | 59.17 | 58.21 | 58.69 | 2,280,181 | -0.37(-0.62%) |
May 10, 2013 | 58.61 | 59.49 | 58.61 | 59.06 | 0 | +0.33(+0.55%) |
May 09, 2013 | 58.72 | 59.08 | 58.27 | 58.73 | 0 | +0.03(+0.06%) |
May 08, 2013 | 57.94 | 58.71 | 57.73 | 58.70 | 0 | +0.73(+1.26%) |
May 07, 2013 | 57.71 | 58.17 | 57.59 | 57.97 | 0 | +0.24(+0.42%) |
May 06, 2013 | 57.62 | 58.24 | 57.45 | 57.73 | 0 | +0.15(+0.27%) |
May 03, 2013 | 58.36 | 58.02 | 57.54 | 57.58 | 0 | -0.21(-0.37%) |
May 02, 2013 | 56.75 | 57.88 | 56.69 | 57.79 | 0 | +1.39(+2.46%) |
May 01, 2013 | 56.27 | 59.13 | 56.23 | 56.40 | 0 | +1.63(+2.98%) |
Apr 30, 2013 | 54.39 | 55.30 | 54.37 | 54.77 | 5,778,999 | +0.29(+0.53%) |
Apr 29, 2013 | 54.67 | 55.01 | 54.40 | 54.48 | 5,016,618 | +0.03(+0.05%) |
Apr 26, 2013 | 55.29 | 55.20 | 54.40 | 54.45 | 3,939,404 | -0.74(-1.35%) |
Apr 25, 2013 | 55.68 | 55.87 | 54.53 | 55.20 | 0 | -0.44(-0.79%) |
Apr 24, 2013 | 56.23 | 56.77 | 55.30 | 55.64 | 0 | -0.47(-0.83%) |
Apr 23, 2013 | 56.77 | 56.94 | 55.82 | 56.11 | 5,779,347 | -0.83(-1.46%) |
Apr 22, 2013 | 56.79 | 57.25 | 55.99 | 56.94 | 1,869,427 | +0.29(+0.51%) |
Apr 19, 2013 | 55.07 | 56.74 | 55.05 | 56.65 | 2,446,709 | +0.97(+1.74%) |
Apr 18, 2013 | 56.28 | 56.37 | 55.50 | 55.68 | 2,194,846 | -0.44(-0.78%) |
Apr 17, 2013 | 56.37 | 56.49 | 55.47 | 56.11 | 3,325,375 | -0.54(-0.95%) |
Apr 16, 2013 | 55.14 | 56.69 | 55.09 | 56.65 | 4,718,472 | +1.86(+3.39%) |
Apr 15, 2013 | 56.52 | 56.69 | 54.77 | 54.80 | 3,596,781 | -2.12(-3.73%) |
Apr 12, 2013 | 56.75 | 57.03 | 56.17 | 56.92 | 2,371,030 | +0.30(+0.53%) |
Apr 11, 2013 | 56.23 | 57.14 | 56.23 | 56.62 | 3,253,821 | +0.39(+0.68%) |
Apr 10, 2013 | 54.57 | 56.29 | 54.57 | 56.23 | 2,640,424 | +0.94(+1.70%) |
Apr 09, 2013 | 56.30 | 56.57 | 55.27 | 55.29 | 5,381,168 | -0.76(-1.36%) |
Apr 08, 2013 | 54.05 | 56.18 | 53.88 | 56.05 | 6,391,988 | +2.09(+3.87%) |
Apr 05, 2013 | 52.83 | 54.03 | 52.46 | 53.97 | 4,451,263 | +0.08(+0.14%) |
Apr 04, 2013 | 53.22 | 54.00 | 53.14 | 53.89 | 3,356,176 | +0.71(+1.34%) |
Apr 03, 2013 | 53.31 | 53.75 | 52.96 | 53.18 | 4,675,782 | +0.36(+0.68%) |
Apr 02, 2013 | 53.14 | 53.61 | 52.56 | 52.82 | 2,703,449 | -0.01(-0.02%) |
Apr 01, 2013 | 52.87 | 53.05 | 52.06 | 52.83 | 2,845,155 | +0.21(+0.39%) |
Mar 28, 2013 | 52.51 | 53.24 | 52.47 | 52.62 | 2,964,858 | +0.10(+0.20%) |
Mar 27, 2013 | 52.05 | 52.67 | 51.67 | 52.52 | 1,961,812 | +0.02(+0.03%) |
Mar 26, 2013 | 50.78 | 53.01 | 50.78 | 52.50 | 2,298,772 | +0.03(+0.05%) |
Mar 25, 2013 | 53.26 | 53.75 | 51.95 | 52.48 | 2,796,368 | -0.54(-1.02%) |
Mar 22, 2013 | 52.72 | 53.42 | 52.60 | 53.02 | 2,158,056 | +0.60(+1.14%) |
Mar 21, 2013 | 52.41 | 52.92 | 52.23 | 52.42 | 2,130,142 | -0.49(-0.92%) |
Mar 20, 2013 | 53.08 | 53.24 | 52.73 | 52.90 | 2,490,425 | +0.33(+0.63%) |
Mar 19, 2013 | 53.58 | 53.68 | 52.10 | 52.57 | 4,026,705 | -0.94(-1.76%) |
Mar 18, 2013 | 53.47 | 53.92 | 53.08 | 53.51 | 2,958,967 | -0.53(-0.98%) |
Mar 15, 2013 | 54.27 | 55.39 | 53.98 | 54.04 | 6,104,781 | -0.62(-1.14%) |
Mar 14, 2013 | 53.63 | 54.77 | 53.41 | 54.67 | 4,996,954 | +1.30(+2.44%) |
Mar 13, 2013 | 52.72 | 53.71 | 52.46 | 53.37 | 3,822,057 | +0.34(+0.65%) |
Mar 12, 2013 | 52.89 | 53.08 | 52.48 | 53.02 | 2,340,711 | +0.09(+0.16%) |
Mar 11, 2013 | 52.75 | 53.20 | 52.69 | 52.94 | 2,087,538 | -0.05(-0.10%) |
Mar 08, 2013 | 52.21 | 53.15 | 51.99 | 52.99 | 3,151,791 | +0.91(+1.74%) |
Mar 07, 2013 | 51.87 | 52.21 | 51.59 | 52.08 | 2,624,802 | +0.44(+0.85%) |
Mar 06, 2013 | 52.17 | 52.36 | 51.63 | 51.65 | 2,534,392 | -0.30(-0.58%) |
Mar 05, 2013 | 51.34 | 52.51 | 51.16 | 51.95 | 4,321,330 | +0.98(+1.91%) |
Mar 04, 2013 | 50.76 | 51.13 | 50.63 | 50.97 | 3,618,459 | -0.08(-0.15%) |
Mar 01, 2013 | 49.79 | 51.18 | 49.75 | 51.05 | 4,099,277 | +0.98(+1.95%) |
Feb 28, 2013 | 49.84 | 50.55 | 49.76 | 50.07 | 5,666,309 | +0.55(+1.11%) |
Feb 27, 2013 | 49.29 | 50.32 | 48.91 | 49.52 | 4,715,414 | +0.50(+1.01%) |
Feb 26, 2013 | 49.28 | 49.63 | 48.90 | 49.03 | 3,606,989 | -1.49(-2.95%) |
Feb 22, 2013 | 49.99 | 50.52 | 49.63 | 50.52 | 2,762,530 | +0.82(+1.65%) |
Feb 21, 2013 | 50.10 | 50.17 | 49.66 | 49.69 | 3,311,169 | -0.63(-1.26%) |
Feb 20, 2013 | 51.43 | 51.59 | 50.25 | 50.33 | 3,072,010 | -1.16(-2.26%) |
Feb 19, 2013 | 51.23 | 51.58 | 50.96 | 51.49 | 2,547,425 | +0.60(+1.18%) |
Feb 15, 2013 | 51.18 | 51.35 | 50.58 | 50.89 | 4,417,788 | -0.42(-0.82%) |
Feb 14, 2013 | 50.67 | 51.31 | 50.08 | 51.31 | 2,687,313 | +0.34(+0.67%) |
Feb 13, 2013 | 50.82 | 51.23 | 50.62 | 50.97 | 2,771,382 | +0.37(+0.73%) |
Feb 12, 2013 | 50.43 | 50.91 | 50.43 | 50.60 | 2,334,842 | -0.16(-0.32%) |
Feb 11, 2013 | 50.78 | 50.92 | 50.26 | 50.76 | 1,884,752 | +0.03(+0.05%) |
Feb 08, 2013 | 50.63 | 51.24 | 50.58 | 50.74 | 2,904,528 | +0.33(+0.66%) |
Feb 07, 2013 | 49.99 | 50.61 | 49.63 | 50.40 | 3,975,441 | -0.27(-0.52%) |
Feb 06, 2013 | 50.07 | 51.00 | 50.07 | 50.67 | 5,310,560 | +0.04(+0.08%) |
Feb 04, 2013 | 51.47 | 51.59 | 50.59 | 50.63 | 4,492,259 | -1.19(-2.30%) |