Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.11 | 58.73 | 56.46 | 57.93 | 360,330 | +0.02(+0.03%) |
Jan 30, 2014 | 56.75 | 58.03 | 56.17 | 57.91 | 273,687 | +1.53(+2.71%) |
Jan 29, 2014 | 56.08 | 57.68 | 55.90 | 56.38 | 261,464 | +0.03(+0.05%) |
Jan 28, 2014 | 55.64 | 58.48 | 54.75 | 56.35 | 587,918 | +0.84(+1.51%) |
Jan 27, 2014 | 57.31 | 57.33 | 54.99 | 55.51 | 349,483 | -1.82(-3.17%) |
Jan 24, 2014 | 58.54 | 58.54 | 56.78 | 57.33 | 304,923 | -1.89(-3.19%) |
Jan 23, 2014 | 58.54 | 59.38 | 57.91 | 59.22 | 230,548 | +0.47(+0.80%) |
Jan 22, 2014 | 58.48 | 59.13 | 58.06 | 58.75 | 167,025 | +0.46(+0.79%) |
Jan 21, 2014 | 57.96 | 59.22 | 57.82 | 58.29 | 292,329 | +0.48(+0.83%) |
Jan 17, 2014 | 57.69 | 57.81 | 57.81 | 57.81 | 312,700 | +0.23(+0.40%) |
Jan 16, 2014 | 59.43 | 59.43 | 57.15 | 57.58 | 556,829 | -1.97(-3.31%) |
Jan 15, 2014 | 59.23 | 60.00 | 59.19 | 59.55 | 504,827 | +0.32(+0.54%) |
Jan 14, 2014 | 58.33 | 59.37 | 57.93 | 59.23 | 495,127 | +1.19(+2.05%) |
Jan 13, 2014 | 57.00 | 58.44 | 57.00 | 58.04 | 465,716 | +1.00(+1.75%) |
Jan 10, 2014 | 56.29 | 57.61 | 55.34 | 57.04 | 312,603 | +1.00(+1.78%) |
Jan 09, 2014 | 55.80 | 56.94 | 55.80 | 56.04 | 383,811 | +0.28(+0.50%) |
Jan 08, 2014 | 54.88 | 56.15 | 54.14 | 55.76 | 368,599 | +0.68(+1.23%) |
Jan 07, 2014 | 53.52 | 55.82 | 53.52 | 55.08 | 413,012 | +1.88(+3.53%) |
Jan 06, 2014 | 53.79 | 53.79 | 52.73 | 53.20 | 304,870 | -0.16(-0.30%) |
Jan 03, 2014 | 52.20 | 53.97 | 52.01 | 53.36 | 364,360 | +1.16(+2.22%) |
Jan 02, 2014 | 53.00 | 53.00 | 51.85 | 52.20 | 417,252 | -0.91(-1.71%) |
Dec 31, 2013 | 52.30 | 53.11 | 53.11 | 53.11 | 601,800 | +0.74(+1.41%) |
Dec 30, 2013 | 52.65 | 53.45 | 52.32 | 52.37 | 537,446 | -0.14(-0.27%) |
Dec 27, 2013 | 51.80 | 54.29 | 51.01 | 52.51 | 456,353 | +0.91(+1.76%) |
Dec 26, 2013 | 51.15 | 52.00 | 51.00 | 51.60 | 262,655 | +0.46(+0.90%) |
Dec 24, 2013 | 51.08 | 51.59 | 50.60 | 51.14 | 220,817 | -0.41(-0.80%) |
Dec 23, 2013 | 51.23 | 51.98 | 50.31 | 51.55 | 373,835 | +0.87(+1.72%) |
Dec 20, 2013 | 50.70 | 51.37 | 50.01 | 50.68 | 584,626 | +0.10(+0.20%) |
Dec 19, 2013 | 50.60 | 50.81 | 49.81 | 50.58 | 475,752 | -0.26(-0.51%) |
Dec 18, 2013 | 52.81 | 52.89 | 50.35 | 50.84 | 748,065 | -2.11(-3.98%) |
Dec 17, 2013 | 53.87 | 54.41 | 52.17 | 52.95 | 560,943 | -1.52(-2.79%) |
Dec 16, 2013 | 52.10 | 54.90 | 52.08 | 54.47 | 562,842 | +2.39(+4.59%) |
Dec 13, 2013 | 50.59 | 52.34 | 50.05 | 52.08 | 496,058 | +1.43(+2.82%) |
Dec 12, 2013 | 48.88 | 50.76 | 48.50 | 50.65 | 445,004 | +1.65(+3.37%) |
Dec 11, 2013 | 48.75 | 50.22 | 48.27 | 49.00 | 870,241 | +0.09(+0.18%) |
Dec 10, 2013 | 48.95 | 51.89 | 46.61 | 48.91 | 1,675,141 | +1.53(+3.23%) |
Dec 09, 2013 | 65.59 | 65.92 | 39.00 | 47.38 | 7,947,996 | -17.37(-26.83%) |
Dec 06, 2013 | 68.53 | 68.70 | 64.41 | 64.75 | 625,500 | -6.97(-9.72%) |
Dec 05, 2013 | 72.55 | 73.03 | 71.29 | 71.72 | 0 | -1.03(-1.42%) |
Dec 04, 2013 | 72.80 | 73.92 | 72.57 | 72.75 | 0 | -0.39(-0.53%) |
Dec 03, 2013 | 74.63 | 74.85 | 72.95 | 73.14 | 0 | -1.40(-1.88%) |
Dec 02, 2013 | 76.44 | 76.50 | 74.01 | 74.54 | 118,866 | -2.16(-2.82%) |
Nov 29, 2013 | 76.75 | 77.45 | 76.05 | 76.70 | 0 | +0.09(+0.12%) |
Nov 27, 2013 | 75.29 | 76.80 | 75.26 | 76.61 | 0 | +1.36(+1.81%) |
Nov 26, 2013 | 75.06 | 75.84 | 74.70 | 75.25 | 0 | +0.36(+0.48%) |
Nov 25, 2013 | 75.22 | 75.28 | 74.53 | 74.89 | 55,077 | -0.11(-0.15%) |
Nov 22, 2013 | 74.93 | 75.77 | 74.58 | 75.00 | 0 | +0.23(+0.31%) |
Nov 21, 2013 | 74.48 | 75.09 | 74.00 | 74.77 | 73,346 | +0.58(+0.78%) |
Nov 20, 2013 | 75.39 | 75.62 | 74.00 | 74.19 | 0 | -0.90(-1.20%) |
Nov 19, 2013 | 74.59 | 76.43 | 74.47 | 75.09 | 205,297 | +0.45(+0.60%) |
Nov 18, 2013 | 75.10 | 75.50 | 74.22 | 74.64 | 0 | -0.39(-0.52%) |
Nov 15, 2013 | 74.88 | 75.38 | 74.61 | 75.03 | 0 | +0.03(+0.04%) |
Nov 14, 2013 | 73.95 | 75.99 | 72.78 | 75.00 | 157,681 | +1.18(+1.60%) |
Nov 13, 2013 | 73.36 | 73.89 | 72.66 | 73.82 | 0 | +0.23(+0.31%) |
Nov 12, 2013 | 73.19 | 73.70 | 72.19 | 73.59 | 0 | +0.26(+0.35%) |
Nov 11, 2013 | 73.62 | 73.70 | 72.36 | 73.33 | 0 | -0.23(-0.31%) |
Nov 08, 2013 | 72.46 | 73.79 | 72.46 | 73.56 | 0 | +1.06(+1.46%) |
Nov 07, 2013 | 73.38 | 73.50 | 72.19 | 72.50 | 97,808 | -0.48(-0.66%) |
Nov 06, 2013 | 73.51 | 73.75 | 72.92 | 72.98 | 115,989 | -0.26(-0.35%) |
Nov 05, 2013 | 73.03 | 73.54 | 72.68 | 73.24 | 82,391 | +0.00(+0.00%) |
Nov 04, 2013 | 72.99 | 73.59 | 72.58 | 73.24 | 120,325 | +0.73(+1.01%) |
Nov 01, 2013 | 72.71 | 73.80 | 72.04 | 72.51 | 0 | -0.33(-0.45%) |
Oct 31, 2013 | 71.05 | 73.86 | 71.05 | 72.84 | 0 | +1.63(+2.29%) |
Oct 30, 2013 | 71.00 | 71.59 | 70.96 | 71.21 | 129,364 | +0.03(+0.04%) |
Oct 29, 2013 | 71.86 | 72.20 | 70.02 | 71.18 | 0 | -0.29(-0.41%) |
Oct 28, 2013 | 73.57 | 74.17 | 70.22 | 71.47 | 0 | -2.05(-2.79%) |
Oct 25, 2013 | 73.12 | 73.94 | 72.06 | 73.52 | 0 | +0.68(+0.93%) |
Oct 24, 2013 | 74.58 | 75.33 | 71.81 | 72.84 | 229,466 | -1.81(-2.42%) |
Oct 23, 2013 | 78.33 | 78.50 | 74.03 | 74.65 | 0 | -0.35(-0.47%) |
Oct 22, 2013 | 77.23 | 77.87 | 74.73 | 75.00 | 175,419 | -2.01(-2.61%) |
Oct 21, 2013 | 76.47 | 77.09 | 76.05 | 77.01 | 76,447 | +0.87(+1.14%) |
Oct 18, 2013 | 75.99 | 77.40 | 75.46 | 76.14 | 283,081 | +0.88(+1.17%) |
Oct 17, 2013 | 74.75 | 75.43 | 74.55 | 75.26 | 116,968 | +0.18(+0.24%) |
Oct 16, 2013 | 76.18 | 76.24 | 74.99 | 75.08 | 72,760 | -0.60(-0.79%) |
Oct 15, 2013 | 76.04 | 76.49 | 75.32 | 75.68 | 60,986 | -0.41(-0.54%) |
Oct 14, 2013 | 75.65 | 77.03 | 74.85 | 76.09 | 75,784 | -0.14(-0.18%) |
Oct 11, 2013 | 74.91 | 77.13 | 74.91 | 76.23 | 0 | +0.93(+1.24%) |
Oct 10, 2013 | 75.21 | 75.89 | 74.71 | 75.30 | 80,805 | +1.08(+1.46%) |
Oct 09, 2013 | 74.72 | 74.83 | 73.67 | 74.22 | 76,794 | -0.04(-0.05%) |
Oct 08, 2013 | 75.11 | 75.47 | 73.69 | 74.26 | 65,966 | -1.01(-1.34%) |
Oct 07, 2013 | 75.47 | 76.06 | 74.70 | 75.27 | 0 | -0.63(-0.83%) |
Oct 04, 2013 | 74.81 | 76.74 | 74.81 | 75.90 | 0 | +1.03(+1.38%) |
Oct 03, 2013 | 75.77 | 76.07 | 73.92 | 74.87 | 0 | -1.24(-1.63%) |
Oct 02, 2013 | 75.77 | 76.62 | 74.23 | 76.11 | 111,418 | +0.07(+0.09%) |
Oct 01, 2013 | 74.23 | 76.73 | 73.90 | 76.04 | 214,140 | +1.66(+2.23%) |
Sep 30, 2013 | 74.37 | 75.00 | 73.77 | 74.38 | 210,209 | +0.01(+0.01%) |
Sep 27, 2013 | 74.26 | 74.95 | 74.11 | 74.37 | 0 | -0.50(-0.67%) |
Sep 26, 2013 | 74.82 | 75.98 | 74.48 | 74.87 | 56,265 | +0.16(+0.21%) |
Sep 25, 2013 | 74.68 | 75.17 | 74.60 | 74.71 | 56,254 | -0.13(-0.17%) |
Sep 24, 2013 | 75.37 | 75.78 | 74.45 | 74.84 | 157,180 | -0.55(-0.73%) |
Sep 23, 2013 | 75.13 | 75.99 | 74.17 | 75.39 | 129,558 | +0.30(+0.40%) |
Sep 20, 2013 | 74.81 | 75.59 | 74.80 | 75.09 | 0 | +0.34(+0.45%) |
Sep 19, 2013 | 75.67 | 76.16 | 74.51 | 74.75 | 55,635 | -0.97(-1.28%) |
Sep 18, 2013 | 74.64 | 76.25 | 74.22 | 75.72 | 0 | +0.91(+1.22%) |
Sep 17, 2013 | 73.68 | 75.00 | 73.66 | 74.81 | 0 | +1.08(+1.46%) |
Sep 16, 2013 | 73.68 | 74.45 | 73.63 | 73.73 | 63,131 | +0.10(+0.14%) |
Sep 13, 2013 | 72.49 | 73.85 | 72.03 | 73.63 | 0 | +1.50(+2.08%) |
Sep 12, 2013 | 73.49 | 73.85 | 72.04 | 72.13 | 0 | -0.87(-1.19%) |
Sep 11, 2013 | 73.57 | 73.85 | 72.41 | 73.00 | 0 | -0.77(-1.04%) |
Sep 10, 2013 | 73.00 | 73.85 | 72.60 | 73.77 | 114,650 | +1.11(+1.53%) |
Sep 09, 2013 | 72.39 | 72.99 | 71.97 | 72.66 | 0 | +0.59(+0.82%) |
Sep 06, 2013 | 72.59 | 73.02 | 71.00 | 72.07 | 0 | -0.40(-0.55%) |
Sep 05, 2013 | 72.53 | 73.01 | 72.36 | 72.47 | 145,951 | +0.12(+0.17%) |
Sep 04, 2013 | 71.73 | 72.52 | 71.19 | 72.35 | 0 | +0.54(+0.75%) |
Sep 03, 2013 | 73.33 | 73.93 | 71.01 | 71.81 | 0 | -0.89(-1.22%) |
Aug 30, 2013 | 72.12 | 72.99 | 71.29 | 72.70 | 0 | +0.76(+1.06%) |
Aug 29, 2013 | 71.04 | 72.75 | 71.01 | 71.94 | 56,642 | +0.78(+1.10%) |
Aug 28, 2013 | 70.78 | 71.76 | 70.55 | 71.16 | 0 | +0.26(+0.37%) |
Aug 27, 2013 | 72.02 | 72.60 | 70.89 | 70.90 | 103,328 | -1.86(-2.56%) |
Aug 26, 2013 | 71.76 | 73.34 | 71.74 | 72.76 | 0 | +0.93(+1.29%) |
Aug 23, 2013 | 71.17 | 72.02 | 70.42 | 71.83 | 0 | +0.81(+1.14%) |
Aug 22, 2013 | 70.36 | 71.38 | 70.36 | 71.02 | 108,333 | +1.07(+1.53%) |
Aug 21, 2013 | 68.59 | 70.78 | 68.59 | 69.95 | 194,651 | +0.94(+1.36%) |
Aug 20, 2013 | 67.85 | 69.05 | 67.57 | 69.01 | 80,202 | +1.22(+1.80%) |
Aug 19, 2013 | 69.00 | 69.14 | 67.66 | 67.79 | 78,118 | -1.37(-1.98%) |
Aug 16, 2013 | 69.51 | 70.22 | 68.74 | 69.16 | 0 | -0.72(-1.03%) |
Aug 15, 2013 | 70.63 | 70.63 | 69.34 | 69.88 | 237,301 | -0.60(-0.85%) |
Aug 14, 2013 | 72.95 | 74.92 | 70.11 | 70.48 | 264,790 | -1.67(-2.31%) |
Aug 13, 2013 | 74.20 | 74.40 | 71.86 | 72.15 | 366,324 | -2.21(-2.97%) |
Aug 12, 2013 | 72.94 | 74.98 | 72.94 | 74.36 | 222,019 | +0.69(+0.94%) |
Aug 09, 2013 | 70.95 | 74.18 | 70.95 | 73.67 | 240,016 | +2.68(+3.78%) |
Aug 08, 2013 | 69.50 | 71.45 | 69.50 | 70.99 | 186,824 | +1.99(+2.88%) |
Aug 07, 2013 | 69.21 | 69.66 | 68.52 | 69.00 | 153,186 | -0.51(-0.73%) |
Aug 06, 2013 | 70.43 | 70.50 | 68.92 | 69.51 | 125,651 | -0.99(-1.40%) |
Aug 05, 2013 | 69.69 | 71.37 | 69.40 | 70.50 | 116,915 | +0.50(+0.71%) |
Aug 02, 2013 | 70.34 | 70.68 | 69.63 | 70.00 | 68,379 | -0.75(-1.06%) |
Aug 01, 2013 | 71.00 | 71.00 | 69.59 | 70.75 | 115,533 | +0.36(+0.51%) |
Jul 31, 2013 | 70.56 | 70.84 | 69.50 | 70.39 | 0 | +0.22(+0.31%) |
Jul 30, 2013 | 70.22 | 70.99 | 69.59 | 70.17 | 0 | +0.39(+0.57%) |
Jul 29, 2013 | 70.37 | 70.84 | 69.64 | 69.78 | 0 | -0.50(-0.71%) |
Jul 26, 2013 | 70.46 | 70.90 | 69.67 | 70.28 | 0 | -0.73(-1.03%) |
Jul 25, 2013 | 69.93 | 71.24 | 69.93 | 71.01 | 0 | +0.77(+1.10%) |
Jul 24, 2013 | 70.34 | 70.75 | 69.69 | 70.24 | 0 | +0.35(+0.50%) |
Jul 23, 2013 | 70.47 | 71.46 | 69.35 | 69.89 | 0 | -0.18(-0.26%) |
Jul 22, 2013 | 69.39 | 70.13 | 68.55 | 70.07 | 0 | +0.59(+0.85%) |
Jul 19, 2013 | 68.89 | 69.63 | 67.98 | 69.48 | 0 | +0.38(+0.55%) |
Jul 18, 2013 | 68.74 | 69.19 | 68.12 | 69.10 | 0 | +0.78(+1.14%) |
Jul 17, 2013 | 69.10 | 69.53 | 68.00 | 68.32 | 96,484 | -0.56(-0.81%) |
Jul 16, 2013 | 68.35 | 69.15 | 67.80 | 68.88 | 0 | +0.39(+0.57%) |
Jul 15, 2013 | 68.51 | 69.19 | 68.07 | 68.49 | 0 | -0.17(-0.25%) |
Jul 12, 2013 | 68.81 | 69.91 | 68.15 | 68.66 | 0 | -0.44(-0.64%) |
Jul 11, 2013 | 68.89 | 69.53 | 68.39 | 69.10 | 0 | +0.77(+1.13%) |
Jul 10, 2013 | 66.80 | 68.67 | 66.56 | 68.33 | 0 | +1.30(+1.94%) |
Jul 09, 2013 | 67.55 | 67.89 | 66.61 | 67.03 | 0 | -0.39(-0.58%) |
Jul 08, 2013 | 67.83 | 67.85 | 66.41 | 67.42 | 231,593 | -0.42(-0.62%) |
Jul 05, 2013 | 66.10 | 68.19 | 65.44 | 67.84 | 0 | +2.75(+4.22%) |
Jul 03, 2013 | 63.53 | 66.58 | 63.53 | 65.09 | 0 | +1.41(+2.21%) |
Jul 02, 2013 | 64.22 | 65.22 | 63.20 | 63.68 | 0 | -0.71(-1.10%) |
Jul 01, 2013 | 64.39 | 64.92 | 64.07 | 64.39 | 0 | -0.03(-0.05%) |
Jun 28, 2013 | 64.70 | 66.13 | 64.13 | 64.42 | 342,805 | -0.62(-0.95%) |
Jun 27, 2013 | 63.93 | 65.13 | 63.68 | 65.04 | 0 | +1.58(+2.49%) |
Jun 26, 2013 | 63.55 | 63.88 | 62.82 | 63.46 | 0 | +0.21(+0.33%) |
Jun 25, 2013 | 63.25 | 63.50 | 61.74 | 63.25 | 0 | +0.74(+1.18%) |
Jun 24, 2013 | 62.75 | 63.23 | 61.89 | 62.51 | 0 | -1.00(-1.57%) |
Jun 21, 2013 | 56.05 | 67.50 | 55.35 | 63.51 | 1,441,623 | +7.65(+13.69%) |
Jun 20, 2013 | 57.10 | 57.60 | 55.50 | 55.86 | 0 | -1.87(-3.24%) |
Jun 19, 2013 | 58.88 | 59.44 | 57.63 | 57.73 | 0 | -1.28(-2.17%) |
Jun 18, 2013 | 58.60 | 59.16 | 58.00 | 59.01 | 0 | +0.56(+0.96%) |
Jun 17, 2013 | 57.24 | 58.59 | 56.59 | 58.45 | 0 | +1.64(+2.89%) |
Jun 14, 2013 | 56.52 | 56.92 | 55.58 | 56.81 | 0 | +0.10(+0.18%) |
Jun 13, 2013 | 54.95 | 56.75 | 54.38 | 56.71 | 303,012 | +1.60(+2.90%) |
Jun 12, 2013 | 55.82 | 56.45 | 54.92 | 55.11 | 338,444 | -0.54(-0.97%) |
Jun 11, 2013 | 54.52 | 56.30 | 54.00 | 55.65 | 247,460 | +0.72(+1.31%) |
Jun 10, 2013 | 54.23 | 54.99 | 54.23 | 54.93 | 0 | +1.03(+1.91%) |
Jun 07, 2013 | 54.10 | 54.57 | 53.70 | 53.90 | 0 | -0.02(-0.04%) |
Jun 06, 2013 | 54.25 | 54.43 | 53.11 | 53.92 | 342,575 | -0.51(-0.94%) |
Jun 05, 2013 | 55.78 | 56.03 | 54.26 | 54.43 | 0 | -1.67(-2.98%) |
Jun 04, 2013 | 57.87 | 58.42 | 55.50 | 56.10 | 0 | -1.87(-3.23%) |
Jun 03, 2013 | 57.93 | 58.42 | 57.30 | 57.97 | 270,795 | +0.13(+0.22%) |
May 31, 2013 | 57.80 | 58.89 | 56.95 | 57.84 | 339,063 | -0.45(-0.77%) |
May 30, 2013 | 57.43 | 58.49 | 57.08 | 58.29 | 457,350 | +0.91(+1.59%) |
May 29, 2013 | 58.96 | 59.09 | 56.15 | 57.38 | 583,913 | -1.74(-2.94%) |
May 28, 2013 | 58.58 | 59.90 | 58.04 | 59.12 | 344,444 | +1.27(+2.20%) |
May 24, 2013 | 57.02 | 57.86 | 56.47 | 57.85 | 0 | +0.35(+0.61%) |
May 23, 2013 | 54.11 | 58.35 | 53.59 | 57.50 | 0 | +2.91(+5.33%) |
May 22, 2013 | 53.41 | 55.95 | 51.31 | 54.59 | 0 | +1.34(+2.52%) |
May 21, 2013 | 61.24 | 61.30 | 51.83 | 53.25 | 1,784,211 | -8.05(-13.13%) |
May 20, 2013 | 55.00 | 63.00 | 55.00 | 61.30 | 0 | -5.04(-7.60%) |
May 17, 2013 | 64.92 | 66.36 | 64.64 | 66.34 | 0 | +1.49(+2.30%) |
May 16, 2013 | 63.57 | 65.15 | 63.41 | 64.85 | 386,827 | +0.92(+1.44%) |
May 15, 2013 | 62.00 | 64.75 | 62.00 | 63.93 | 0 | +3.06(+5.03%) |
May 13, 2013 | 60.37 | 61.14 | 60.24 | 60.87 | 0 | +0.27(+0.45%) |
May 10, 2013 | 60.13 | 60.79 | 60.03 | 60.60 | 0 | +0.49(+0.82%) |
May 09, 2013 | 59.27 | 60.46 | 58.96 | 60.11 | 0 | +0.94(+1.59%) |
May 08, 2013 | 58.91 | 59.33 | 58.29 | 59.17 | 0 | +0.26(+0.44%) |
May 07, 2013 | 58.30 | 59.14 | 58.30 | 58.91 | 0 | +0.52(+0.89%) |
May 06, 2013 | 58.03 | 58.40 | 57.50 | 58.39 | 0 | +0.53(+0.92%) |
May 03, 2013 | 57.29 | 58.44 | 57.29 | 57.86 | 0 | +1.29(+2.28%) |
May 02, 2013 | 55.53 | 57.05 | 55.06 | 56.57 | 0 | +1.43(+2.59%) |
May 01, 2013 | 57.68 | 57.92 | 55.13 | 55.14 | 307,884 | -2.16(-3.77%) |
Apr 30, 2013 | 56.80 | 57.75 | 56.15 | 57.30 | 0 | +0.46(+0.81%) |
Apr 29, 2013 | 57.51 | 58.27 | 56.81 | 56.84 | 248,685 | -0.76(-1.32%) |
Apr 26, 2013 | 56.43 | 57.79 | 56.43 | 57.60 | 364,753 | +0.89(+1.57%) |
Apr 25, 2013 | 58.62 | 59.23 | 55.42 | 56.71 | 0 | -1.99(-3.39%) |
Apr 24, 2013 | 48.12 | 59.24 | 48.10 | 58.70 | 1,654,580 | +5.22(+9.76%) |
Apr 23, 2013 | 51.94 | 53.55 | 51.77 | 53.48 | 472,697 | +1.73(+3.34%) |
Apr 22, 2013 | 54.80 | 54.80 | 50.81 | 51.75 | 721,201 | -2.75(-5.05%) |
Apr 19, 2013 | 55.22 | 55.47 | 53.81 | 54.50 | 332,028 | -0.50(-0.91%) |
Apr 18, 2013 | 55.83 | 55.87 | 54.87 | 55.00 | 138,934 | -0.72(-1.29%) |
Apr 17, 2013 | 55.21 | 55.84 | 54.31 | 55.72 | 231,309 | +0.23(+0.41%) |
Apr 16, 2013 | 57.76 | 57.90 | 54.92 | 55.49 | 411,784 | -1.65(-2.89%) |
Apr 15, 2013 | 57.84 | 58.12 | 55.86 | 57.14 | 395,704 | -1.10(-1.89%) |
Apr 12, 2013 | 58.19 | 58.61 | 57.10 | 58.24 | 116,568 | -0.41(-0.70%) |
Apr 11, 2013 | 58.22 | 59.44 | 58.12 | 58.65 | 180,162 | +0.56(+0.96%) |
Apr 10, 2013 | 57.99 | 58.27 | 57.68 | 58.09 | 367,425 | +0.09(+0.16%) |
Apr 09, 2013 | 58.35 | 58.48 | 57.94 | 58.00 | 104,957 | -0.35(-0.60%) |
Apr 08, 2013 | 58.57 | 59.00 | 58.12 | 58.35 | 134,539 | -0.21(-0.36%) |
Apr 05, 2013 | 57.77 | 58.88 | 57.63 | 58.56 | 282,485 | -0.31(-0.53%) |
Apr 04, 2013 | 59.29 | 60.07 | 58.60 | 58.87 | 289,505 | -0.46(-0.78%) |
Apr 03, 2013 | 61.07 | 61.46 | 59.26 | 59.33 | 227,014 | -1.67(-2.74%) |
Apr 02, 2013 | 61.80 | 61.80 | 60.82 | 61.00 | 114,887 | -0.33(-0.54%) |
Apr 01, 2013 | 62.43 | 62.80 | 60.90 | 61.33 | 232,184 | -0.96(-1.54%) |
Mar 28, 2013 | 62.93 | 62.93 | 61.65 | 62.29 | 320,243 | -0.32(-0.51%) |
Mar 27, 2013 | 63.87 | 63.91 | 61.35 | 62.61 | 437,045 | -1.79(-2.78%) |
Mar 26, 2013 | 64.84 | 65.10 | 63.81 | 64.40 | 162,484 | -0.04(-0.06%) |
Mar 25, 2013 | 64.99 | 66.18 | 63.59 | 64.44 | 235,907 | -0.23(-0.36%) |
Mar 22, 2013 | 65.19 | 65.67 | 64.55 | 64.67 | 202,960 | -0.40(-0.61%) |
Mar 21, 2013 | 64.76 | 65.70 | 64.76 | 65.07 | 271,742 | -0.28(-0.43%) |
Mar 20, 2013 | 64.74 | 65.97 | 64.62 | 65.35 | 240,603 | +0.90(+1.40%) |
Mar 19, 2013 | 64.73 | 64.85 | 63.54 | 64.45 | 206,396 | -0.25(-0.39%) |
Mar 18, 2013 | 63.66 | 64.89 | 63.66 | 64.70 | 234,873 | +0.21(+0.33%) |
Mar 15, 2013 | 65.00 | 65.00 | 63.71 | 64.49 | 341,996 | -0.61(-0.94%) |
Mar 14, 2013 | 64.35 | 65.13 | 63.66 | 65.10 | 198,735 | +1.05(+1.64%) |
Mar 13, 2013 | 62.43 | 64.23 | 62.34 | 64.05 | 214,335 | +1.47(+2.35%) |
Mar 12, 2013 | 62.26 | 62.64 | 61.45 | 62.58 | 233,857 | +0.01(+0.02%) |
Mar 11, 2013 | 62.78 | 62.93 | 62.37 | 62.57 | 263,379 | -0.59(-0.93%) |
Mar 08, 2013 | 62.58 | 63.34 | 61.69 | 63.16 | 221,398 | +0.94(+1.51%) |
Mar 07, 2013 | 61.53 | 62.88 | 60.70 | 62.22 | 222,470 | +0.69(+1.12%) |
Mar 06, 2013 | 60.47 | 61.55 | 60.19 | 61.53 | 273,517 | +1.04(+1.72%) |
Mar 05, 2013 | 61.07 | 61.50 | 60.25 | 60.49 | 250,332 | -0.40(-0.66%) |
Mar 04, 2013 | 57.35 | 61.35 | 57.35 | 60.89 | 834,458 | +3.29(+5.71%) |
Mar 01, 2013 | 57.07 | 58.20 | 56.81 | 57.60 | 207,738 | -0.03(-0.05%) |
Feb 28, 2013 | 57.28 | 57.90 | 56.73 | 57.63 | 287,070 | +1.25(+2.22%) |
Feb 27, 2013 | 55.35 | 56.82 | 55.35 | 56.38 | 245,681 | +1.58(+2.88%) |
Feb 26, 2013 | 55.01 | 55.84 | 54.73 | 54.80 | 265,029 | -0.12(-0.22%) |
Feb 25, 2013 | 56.14 | 56.42 | 54.87 | 54.92 | 176,826 | -1.06(-1.89%) |
Feb 22, 2013 | 55.34 | 56.07 | 55.20 | 55.98 | 237,251 | +0.81(+1.47%) |
Feb 21, 2013 | 55.94 | 55.94 | 54.72 | 55.17 | 186,912 | -0.76(-1.36%) |
Feb 20, 2013 | 57.19 | 57.21 | 55.82 | 55.93 | 179,419 | -1.40(-2.44%) |
Feb 19, 2013 | 57.03 | 57.87 | 56.71 | 57.33 | 141,926 | +0.33(+0.58%) |
Feb 15, 2013 | 57.57 | 57.57 | 56.70 | 57.00 | 170,823 | -0.40(-0.70%) |
Feb 14, 2013 | 56.97 | 57.77 | 56.97 | 57.40 | 104,484 | +0.02(+0.03%) |
Feb 13, 2013 | 56.92 | 57.52 | 56.17 | 57.38 | 187,917 | +0.99(+1.76%) |
Feb 12, 2013 | 57.25 | 57.51 | 56.36 | 56.39 | 145,899 | -0.84(-1.47%) |
Feb 11, 2013 | 56.97 | 57.57 | 56.87 | 57.23 | 123,176 | -0.08(-0.14%) |
Feb 08, 2013 | 56.70 | 57.43 | 56.17 | 57.31 | 183,118 | +0.82(+1.45%) |
Feb 07, 2013 | 56.22 | 56.55 | 55.50 | 56.49 | 186,189 | +0.08(+0.14%) |
Feb 06, 2013 | 55.25 | 56.61 | 55.21 | 56.41 | 208,764 | +1.46(+2.66%) |
Feb 04, 2013 | 54.33 | 55.24 | 54.27 | 54.95 | 353,973 | +0.25(+0.46%) |