Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 72.85 | 74.95 | 72.85 | 74.35 | 56,686 | +0.34(+0.46%) |
Jan 30, 2014 | 73.80 | 74.46 | 73.80 | 74.01 | 36,299 | +0.56(+0.76%) |
Jan 29, 2014 | 72.37 | 74.24 | 72.37 | 73.45 | 43,888 | +0.11(+0.15%) |
Jan 28, 2014 | 72.62 | 74.22 | 72.62 | 73.34 | 46,200 | -0.14(-0.19%) |
Jan 27, 2014 | 74.44 | 74.93 | 71.86 | 73.48 | 94,880 | -1.08(-1.45%) |
Jan 24, 2014 | 75.59 | 77.21 | 74.37 | 74.56 | 94,654 | -1.59(-2.09%) |
Jan 23, 2014 | 77.18 | 78.45 | 75.71 | 76.15 | 118,167 | -1.89(-2.42%) |
Jan 22, 2014 | 74.88 | 82.13 | 74.88 | 78.04 | 302,876 | +2.19(+2.89%) |
Jan 21, 2014 | 75.40 | 76.16 | 74.59 | 75.85 | 62,941 | +0.73(+0.97%) |
Jan 17, 2014 | 74.87 | 75.12 | 75.12 | 75.12 | 34,400 | +0.33(+0.44%) |
Jan 16, 2014 | 74.62 | 75.29 | 74.12 | 74.79 | 38,531 | -0.05(-0.07%) |
Jan 15, 2014 | 75.81 | 76.08 | 74.73 | 74.84 | 49,621 | -0.97(-1.28%) |
Jan 14, 2014 | 75.77 | 76.20 | 75.06 | 75.81 | 27,126 | +0.59(+0.78%) |
Jan 13, 2014 | 75.84 | 76.37 | 74.64 | 75.22 | 49,084 | -1.13(-1.48%) |
Jan 10, 2014 | 76.38 | 76.59 | 75.90 | 76.35 | 34,639 | -0.28(-0.37%) |
Jan 09, 2014 | 78.30 | 78.50 | 76.34 | 76.63 | 44,118 | -1.40(-1.79%) |
Jan 08, 2014 | 78.79 | 78.89 | 77.47 | 78.03 | 51,144 | -0.64(-0.81%) |
Jan 07, 2014 | 78.81 | 79.29 | 78.10 | 78.67 | 35,703 | -0.15(-0.19%) |
Jan 06, 2014 | 79.75 | 79.75 | 77.95 | 78.82 | 39,444 | -0.79(-0.99%) |
Jan 03, 2014 | 79.44 | 79.75 | 79.26 | 79.61 | 26,822 | +0.08(+0.10%) |
Jan 02, 2014 | 80.68 | 80.68 | 79.25 | 79.53 | 63,044 | -1.45(-1.79%) |
Dec 31, 2013 | 80.70 | 80.98 | 80.98 | 80.98 | 133,500 | +0.86(+1.07%) |
Dec 30, 2013 | 79.65 | 80.29 | 78.48 | 80.12 | 56,394 | +1.40(+1.78%) |
Dec 27, 2013 | 79.08 | 79.12 | 78.51 | 78.72 | 47,854 | +0.03(+0.04%) |
Dec 26, 2013 | 78.13 | 79.00 | 78.13 | 78.69 | 20,352 | -0.03(-0.04%) |
Dec 24, 2013 | 78.88 | 79.36 | 78.51 | 78.72 | 8,969 | -0.01(-0.01%) |
Dec 23, 2013 | 79.94 | 79.94 | 77.61 | 78.73 | 52,718 | +0.52(+0.66%) |
Dec 20, 2013 | 78.26 | 79.41 | 77.41 | 78.21 | 123,601 | +0.66(+0.85%) |
Dec 19, 2013 | 77.01 | 78.16 | 77.01 | 77.55 | 58,244 | -0.05(-0.06%) |
Dec 18, 2013 | 77.01 | 77.90 | 75.77 | 77.60 | 53,911 | +0.47(+0.61%) |
Dec 17, 2013 | 79.00 | 79.72 | 76.71 | 77.13 | 49,251 | -1.77(-2.24%) |
Dec 16, 2013 | 78.23 | 79.15 | 78.00 | 78.90 | 53,186 | +0.86(+1.10%) |
Dec 13, 2013 | 76.40 | 78.25 | 76.40 | 78.04 | 122,892 | +1.91(+2.51%) |
Dec 12, 2013 | 75.24 | 76.35 | 74.80 | 76.13 | 93,711 | +0.78(+1.04%) |
Dec 11, 2013 | 76.20 | 76.52 | 74.85 | 75.35 | 43,044 | -1.19(-1.55%) |
Dec 10, 2013 | 76.20 | 76.89 | 75.59 | 76.54 | 49,414 | +0.01(+0.01%) |
Dec 09, 2013 | 76.73 | 76.93 | 76.08 | 76.53 | 35,856 | +0.09(+0.12%) |
Dec 06, 2013 | 77.09 | 77.31 | 76.41 | 76.44 | 0 | +0.01(+0.01%) |
Dec 05, 2013 | 77.16 | 77.98 | 76.24 | 76.43 | 0 | -0.51(-0.66%) |
Dec 04, 2013 | 77.45 | 78.60 | 76.77 | 76.94 | 0 | -0.89(-1.14%) |
Dec 03, 2013 | 77.76 | 78.43 | 77.50 | 77.83 | 0 | -0.24(-0.31%) |
Dec 02, 2013 | 78.01 | 78.64 | 77.29 | 78.07 | 0 | -0.86(-1.09%) |
Nov 29, 2013 | 78.90 | 79.26 | 78.67 | 78.93 | 0 | +0.55(+0.70%) |
Nov 27, 2013 | 76.58 | 78.58 | 76.58 | 78.38 | 0 | +2.07(+2.71%) |
Nov 26, 2013 | 74.80 | 76.60 | 74.72 | 76.31 | 0 | +1.51(+2.02%) |
Nov 25, 2013 | 73.78 | 74.93 | 73.72 | 74.80 | 39,509 | +0.86(+1.16%) |
Nov 22, 2013 | 73.64 | 74.82 | 73.38 | 73.94 | 0 | +0.54(+0.74%) |
Nov 21, 2013 | 72.62 | 73.67 | 72.43 | 73.40 | 49,213 | +0.89(+1.23%) |
Nov 20, 2013 | 72.50 | 73.04 | 72.05 | 72.51 | 0 | +0.04(+0.06%) |
Nov 19, 2013 | 72.80 | 73.05 | 71.83 | 72.47 | 26,046 | -0.17(-0.23%) |
Nov 18, 2013 | 72.65 | 73.34 | 72.05 | 72.64 | 0 | +0.18(+0.25%) |
Nov 15, 2013 | 72.22 | 72.90 | 72.17 | 72.46 | 0 | +0.10(+0.14%) |
Nov 14, 2013 | 71.93 | 72.95 | 71.93 | 72.36 | 0 | +0.50(+0.70%) |
Nov 12, 2013 | 71.06 | 72.60 | 71.06 | 71.86 | 0 | +0.40(+0.56%) |
Nov 11, 2013 | 70.47 | 71.50 | 70.29 | 71.46 | 0 | +0.67(+0.95%) |
Nov 08, 2013 | 70.40 | 71.96 | 70.40 | 70.79 | 0 | +0.31(+0.44%) |
Nov 07, 2013 | 70.01 | 72.27 | 70.01 | 70.48 | 22,050 | -1.01(-1.41%) |
Nov 06, 2013 | 71.91 | 72.00 | 71.25 | 71.49 | 16,674 | -0.57(-0.79%) |
Nov 05, 2013 | 72.50 | 72.94 | 72.04 | 72.06 | 0 | -0.34(-0.47%) |
Nov 04, 2013 | 72.26 | 72.96 | 71.89 | 72.40 | 37,211 | +0.20(+0.28%) |
Nov 01, 2013 | 71.15 | 72.81 | 70.60 | 72.20 | 0 | +0.83(+1.16%) |
Oct 31, 2013 | 71.09 | 73.12 | 71.00 | 71.37 | 0 | +0.11(+0.15%) |
Oct 30, 2013 | 72.11 | 72.11 | 71.10 | 71.26 | 50,708 | -0.60(-0.83%) |
Oct 29, 2013 | 71.92 | 72.08 | 71.06 | 71.86 | 0 | -0.02(-0.03%) |
Oct 28, 2013 | 71.41 | 72.66 | 70.06 | 71.88 | 0 | +3.03(+4.40%) |
Oct 25, 2013 | 69.52 | 69.52 | 68.50 | 68.85 | 0 | -0.29(-0.42%) |
Oct 24, 2013 | 68.91 | 69.46 | 67.83 | 69.14 | 65,961 | +0.14(+0.20%) |
Oct 23, 2013 | 68.01 | 69.31 | 67.52 | 69.00 | 0 | +0.62(+0.91%) |
Oct 22, 2013 | 68.02 | 68.39 | 67.47 | 68.38 | 87,714 | +0.24(+0.35%) |
Oct 21, 2013 | 67.94 | 68.49 | 67.60 | 68.14 | 39,398 | +0.20(+0.29%) |
Oct 18, 2013 | 67.72 | 67.94 | 66.66 | 67.94 | 509,540 | +0.98(+1.46%) |
Oct 17, 2013 | 66.45 | 67.11 | 66.45 | 66.96 | 18,993 | +0.20(+0.30%) |
Oct 16, 2013 | 66.56 | 67.11 | 66.36 | 66.76 | 28,258 | +0.28(+0.42%) |
Oct 15, 2013 | 67.40 | 67.40 | 66.28 | 66.48 | 14,423 | -0.57(-0.85%) |
Oct 14, 2013 | 66.43 | 67.40 | 66.28 | 67.05 | 13,688 | +0.06(+0.09%) |
Oct 11, 2013 | 66.12 | 67.20 | 66.11 | 66.99 | 0 | +0.54(+0.81%) |
Oct 10, 2013 | 65.90 | 66.85 | 65.90 | 66.45 | 18,975 | +1.25(+1.92%) |
Oct 09, 2013 | 65.58 | 65.60 | 64.53 | 65.20 | 0 | +0.01(+0.02%) |
Oct 08, 2013 | 67.88 | 67.88 | 64.71 | 65.19 | 39,076 | -1.97(-2.93%) |
Oct 07, 2013 | 67.30 | 68.03 | 67.08 | 67.16 | 0 | -0.63(-0.93%) |
Oct 04, 2013 | 67.12 | 67.99 | 67.12 | 67.79 | 0 | +0.49(+0.73%) |
Oct 03, 2013 | 66.99 | 67.46 | 66.01 | 67.30 | 0 | -0.58(-0.85%) |
Oct 02, 2013 | 67.34 | 68.62 | 67.11 | 67.88 | 24,860 | -0.02(-0.03%) |
Oct 01, 2013 | 67.23 | 68.99 | 67.23 | 67.90 | 31,511 | +0.02(+0.03%) |
Sep 27, 2013 | 67.70 | 68.11 | 67.56 | 67.88 | 0 | -0.30(-0.44%) |
Sep 26, 2013 | 68.55 | 68.80 | 67.63 | 68.18 | 32,832 | -0.33(-0.48%) |
Sep 25, 2013 | 69.14 | 69.70 | 68.20 | 68.51 | 33,582 | -0.61(-0.88%) |
Sep 24, 2013 | 69.35 | 70.29 | 68.92 | 69.12 | 38,643 | -0.68(-0.97%) |
Sep 23, 2013 | 70.00 | 70.40 | 69.64 | 69.80 | 62,544 | -0.14(-0.20%) |
Sep 20, 2013 | 70.42 | 70.74 | 69.71 | 69.94 | 0 | -0.39(-0.55%) |
Sep 19, 2013 | 69.74 | 70.73 | 69.18 | 70.33 | 0 | +0.85(+1.22%) |
Sep 18, 2013 | 68.31 | 69.86 | 67.74 | 69.48 | 0 | +1.22(+1.79%) |
Sep 17, 2013 | 66.60 | 69.09 | 66.60 | 68.26 | 0 | +0.84(+1.25%) |
Sep 16, 2013 | 67.30 | 67.91 | 66.68 | 67.42 | 0 | +0.74(+1.11%) |
Sep 13, 2013 | 66.62 | 66.96 | 66.22 | 66.68 | 0 | +0.16(+0.24%) |
Sep 12, 2013 | 66.00 | 67.94 | 66.00 | 66.52 | 0 | -0.03(-0.05%) |
Sep 11, 2013 | 66.68 | 66.70 | 66.29 | 66.55 | 0 | -0.02(-0.03%) |
Sep 10, 2013 | 67.93 | 68.10 | 65.70 | 66.57 | 39,799 | +0.12(+0.18%) |
Sep 09, 2013 | 65.85 | 66.51 | 65.14 | 66.45 | 0 | +0.84(+1.28%) |
Sep 06, 2013 | 66.22 | 66.22 | 65.05 | 65.61 | 0 | -0.16(-0.24%) |
Sep 05, 2013 | 66.32 | 66.32 | 65.62 | 65.77 | 0 | -0.20(-0.30%) |
Sep 04, 2013 | 66.10 | 66.13 | 65.61 | 65.97 | 0 | +0.03(+0.05%) |
Sep 03, 2013 | 66.84 | 67.40 | 65.39 | 65.94 | 0 | -0.17(-0.26%) |
Aug 30, 2013 | 66.15 | 67.25 | 65.84 | 66.11 | 0 | -0.07(-0.11%) |
Aug 29, 2013 | 65.72 | 66.67 | 65.72 | 66.18 | 27,289 | +0.65(+0.99%) |
Aug 28, 2013 | 65.72 | 66.30 | 65.48 | 65.53 | 0 | +0.17(+0.26%) |
Aug 27, 2013 | 66.25 | 66.60 | 65.28 | 65.36 | 28,899 | -1.19(-1.79%) |
Aug 26, 2013 | 66.73 | 67.16 | 66.28 | 66.55 | 0 | -0.25(-0.37%) |
Aug 23, 2013 | 66.07 | 66.91 | 66.07 | 66.80 | 0 | +0.70(+1.06%) |
Aug 22, 2013 | 65.62 | 66.11 | 65.62 | 66.10 | 16,465 | +1.05(+1.61%) |
Aug 21, 2013 | 65.16 | 65.51 | 64.51 | 65.05 | 0 | -0.10(-0.15%) |
Aug 20, 2013 | 64.27 | 65.31 | 64.27 | 65.15 | 16,590 | +0.83(+1.29%) |
Aug 19, 2013 | 64.77 | 65.75 | 64.30 | 64.32 | 28,790 | -0.76(-1.17%) |
Aug 16, 2013 | 64.90 | 65.67 | 64.89 | 65.08 | 0 | -0.03(-0.05%) |
Aug 15, 2013 | 65.21 | 65.93 | 65.00 | 65.11 | 39,248 | -0.72(-1.09%) |
Aug 14, 2013 | 66.47 | 66.88 | 65.74 | 65.83 | 38,573 | -0.59(-0.89%) |
Aug 13, 2013 | 65.61 | 66.43 | 65.54 | 66.42 | 75,269 | +0.87(+1.33%) |
Aug 12, 2013 | 65.13 | 65.62 | 64.97 | 65.55 | 19,434 | +0.04(+0.06%) |
Aug 09, 2013 | 64.33 | 65.99 | 64.00 | 65.51 | 33,013 | +0.76(+1.17%) |
Aug 08, 2013 | 64.19 | 64.78 | 63.75 | 64.75 | 23,325 | +0.96(+1.50%) |
Aug 07, 2013 | 63.22 | 64.34 | 62.50 | 63.79 | 38,147 | +0.28(+0.44%) |
Aug 06, 2013 | 63.00 | 63.94 | 63.00 | 63.51 | 39,102 | +0.00(+0.00%) |
Aug 05, 2013 | 63.56 | 63.71 | 62.90 | 63.51 | 14,326 | +0.09(+0.14%) |
Aug 02, 2013 | 63.13 | 64.12 | 62.59 | 63.42 | 24,758 | -0.08(-0.13%) |
Aug 01, 2013 | 62.77 | 64.08 | 62.50 | 63.50 | 60,206 | +1.01(+1.62%) |
Jul 31, 2013 | 62.34 | 62.76 | 61.94 | 62.49 | 0 | +1.01(+1.64%) |
Jul 30, 2013 | 61.37 | 61.51 | 60.99 | 61.48 | 0 | +0.43(+0.70%) |
Jul 29, 2013 | 60.40 | 61.23 | 60.40 | 61.05 | 0 | +0.03(+0.05%) |
Jul 26, 2013 | 61.83 | 61.83 | 60.38 | 61.02 | 0 | -1.21(-1.94%) |
Jul 25, 2013 | 61.84 | 62.94 | 61.82 | 62.23 | 0 | +0.02(+0.03%) |
Jul 24, 2013 | 62.15 | 63.24 | 61.71 | 62.21 | 0 | +0.38(+0.61%) |
Jul 23, 2013 | 61.85 | 62.30 | 61.50 | 61.83 | 0 | -0.50(-0.80%) |
Jul 22, 2013 | 62.33 | 62.59 | 62.05 | 62.33 | 0 | -0.04(-0.06%) |
Jul 19, 2013 | 62.88 | 63.09 | 61.61 | 62.37 | 0 | -0.63(-1.00%) |
Jul 18, 2013 | 62.21 | 63.11 | 62.21 | 63.00 | 0 | +0.45(+0.72%) |
Jul 17, 2013 | 62.65 | 62.68 | 61.72 | 62.55 | 39,499 | +0.16(+0.26%) |
Jul 16, 2013 | 62.30 | 62.81 | 62.06 | 62.39 | 0 | -0.44(-0.70%) |
Jul 15, 2013 | 62.95 | 63.32 | 62.46 | 62.83 | 0 | +0.09(+0.14%) |
Jul 12, 2013 | 62.19 | 63.47 | 61.85 | 62.74 | 0 | +0.37(+0.59%) |
Jul 11, 2013 | 62.27 | 62.54 | 61.49 | 62.37 | 0 | +0.65(+1.05%) |
Jul 10, 2013 | 61.45 | 61.90 | 61.16 | 61.72 | 0 | +0.10(+0.16%) |
Jul 09, 2013 | 61.79 | 62.08 | 61.28 | 61.62 | 0 | +0.24(+0.39%) |
Jul 08, 2013 | 61.35 | 62.13 | 61.03 | 61.38 | 0 | +0.07(+0.11%) |
Jul 05, 2013 | 61.51 | 61.51 | 60.58 | 61.31 | 0 | +0.70(+1.15%) |
Jul 03, 2013 | 60.38 | 60.77 | 60.12 | 60.61 | 0 | -0.08(-0.13%) |
Jul 02, 2013 | 60.51 | 61.19 | 60.12 | 60.69 | 0 | +0.02(+0.03%) |
Jul 01, 2013 | 60.38 | 61.05 | 59.25 | 60.67 | 0 | +0.69(+1.15%) |
Jun 28, 2013 | 60.29 | 60.96 | 59.50 | 59.98 | 301,507 | -0.39(-0.65%) |
Jun 27, 2013 | 59.84 | 60.95 | 59.11 | 60.37 | 0 | +0.63(+1.05%) |
Jun 26, 2013 | 61.33 | 61.47 | 59.51 | 59.74 | 0 | -1.06(-1.74%) |
Jun 25, 2013 | 60.98 | 61.30 | 60.74 | 60.80 | 0 | +0.39(+0.65%) |
Jun 24, 2013 | 60.93 | 61.14 | 60.33 | 60.41 | 0 | -0.73(-1.19%) |
Jun 21, 2013 | 61.77 | 62.29 | 60.83 | 61.14 | 243,438 | -0.45(-0.73%) |
Jun 20, 2013 | 61.46 | 61.73 | 61.01 | 61.59 | 0 | -0.46(-0.74%) |
Jun 19, 2013 | 63.00 | 63.08 | 62.02 | 62.05 | 0 | -0.89(-1.41%) |
Jun 18, 2013 | 63.21 | 63.53 | 61.87 | 62.94 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 62.75 | 63.45 | 62.19 | 62.95 | 0 | +0.76(+1.22%) |
Jun 14, 2013 | 62.00 | 62.45 | 61.50 | 62.19 | 0 | +0.15(+0.24%) |
Jun 13, 2013 | 61.18 | 62.14 | 61.14 | 62.04 | 29,182 | +0.69(+1.12%) |
Jun 12, 2013 | 61.73 | 61.73 | 61.15 | 61.35 | 43,305 | +0.30(+0.49%) |
Jun 11, 2013 | 61.25 | 61.71 | 61.05 | 61.05 | 0 | -0.51(-0.83%) |
Jun 10, 2013 | 62.44 | 62.59 | 61.31 | 61.56 | 0 | +1.91(+3.20%) |
Jun 07, 2013 | 59.95 | 59.99 | 59.40 | 59.65 | 0 | +0.08(+0.13%) |
Jun 06, 2013 | 59.69 | 60.29 | 59.25 | 59.57 | 103,188 | +0.01(+0.01%) |
Jun 05, 2013 | 61.60 | 61.81 | 59.50 | 59.56 | 0 | -2.27(-3.66%) |
Jun 04, 2013 | 61.94 | 62.48 | 60.86 | 61.83 | 0 | -0.23(-0.38%) |
Jun 03, 2013 | 60.50 | 62.12 | 60.08 | 62.06 | 106,103 | +1.84(+3.06%) |
May 31, 2013 | 60.07 | 61.47 | 60.07 | 60.22 | 44,541 | -0.27(-0.45%) |
May 30, 2013 | 60.93 | 61.23 | 60.19 | 60.49 | 57,885 | -0.46(-0.75%) |
May 29, 2013 | 61.47 | 62.05 | 60.78 | 60.95 | 19,405 | -0.96(-1.55%) |
May 28, 2013 | 62.00 | 62.40 | 61.38 | 61.91 | 32,625 | +0.24(+0.39%) |
May 24, 2013 | 61.77 | 62.23 | 60.96 | 61.67 | 0 | -0.31(-0.50%) |
May 23, 2013 | 60.50 | 62.01 | 60.05 | 61.98 | 0 | +0.98(+1.61%) |
May 22, 2013 | 60.00 | 61.50 | 59.68 | 61.00 | 0 | +0.90(+1.50%) |
May 21, 2013 | 60.53 | 60.76 | 59.13 | 60.10 | 0 | -0.25(-0.41%) |
May 20, 2013 | 60.72 | 61.24 | 60.34 | 60.35 | 0 | -0.62(-1.02%) |
May 17, 2013 | 61.38 | 61.54 | 60.77 | 60.97 | 0 | -0.35(-0.57%) |
May 16, 2013 | 61.54 | 61.98 | 61.30 | 61.32 | 76,866 | -0.53(-0.86%) |
May 15, 2013 | 61.65 | 61.90 | 61.60 | 61.85 | 0 | -0.16(-0.26%) |
May 13, 2013 | 63.88 | 63.88 | 62.00 | 62.01 | 0 | -2.30(-3.58%) |
May 10, 2013 | 64.86 | 64.86 | 63.97 | 64.31 | 0 | -0.27(-0.42%) |
May 09, 2013 | 64.61 | 64.75 | 63.53 | 64.58 | 0 | -0.29(-0.45%) |
May 08, 2013 | 64.54 | 65.91 | 64.36 | 64.87 | 0 | +0.33(+0.51%) |
May 07, 2013 | 64.18 | 64.74 | 63.74 | 64.54 | 0 | +0.81(+1.27%) |
May 06, 2013 | 62.97 | 63.74 | 62.97 | 63.73 | 0 | +0.58(+0.92%) |
May 03, 2013 | 62.16 | 63.27 | 61.48 | 63.15 | 0 | +1.67(+2.72%) |
May 02, 2013 | 59.93 | 61.54 | 59.93 | 61.48 | 0 | +1.56(+2.60%) |
May 01, 2013 | 61.32 | 61.93 | 59.20 | 59.92 | 0 | -1.60(-2.60%) |
Apr 30, 2013 | 61.55 | 62.24 | 61.14 | 61.52 | 0 | +0.11(+0.18%) |
Apr 29, 2013 | 61.18 | 61.81 | 61.01 | 61.41 | 48,636 | +0.29(+0.47%) |
Apr 26, 2013 | 61.07 | 61.50 | 61.10 | 61.12 | 50,875 | -0.09(-0.15%) |
Apr 25, 2013 | 60.72 | 61.88 | 60.47 | 61.21 | 0 | +0.73(+1.21%) |
Apr 24, 2013 | 60.48 | 61.25 | 60.28 | 60.48 | 37,527 | -0.04(-0.07%) |
Apr 23, 2013 | 60.32 | 60.70 | 60.13 | 60.52 | 27,401 | +0.50(+0.83%) |
Apr 22, 2013 | 59.97 | 60.25 | 59.80 | 60.02 | 58,507 | +0.00(+0.00%) |
Apr 19, 2013 | 59.30 | 60.50 | 59.26 | 60.02 | 61,063 | +0.53(+0.89%) |
Apr 18, 2013 | 59.26 | 59.96 | 59.22 | 59.49 | 74,848 | +0.35(+0.59%) |
Apr 17, 2013 | 60.25 | 60.44 | 59.10 | 59.14 | 78,961 | -1.30(-2.15%) |
Apr 16, 2013 | 61.16 | 61.16 | 60.05 | 60.44 | 73,023 | +0.13(+0.22%) |
Apr 15, 2013 | 61.50 | 61.53 | 60.28 | 60.31 | 105,427 | -1.33(-2.16%) |
Apr 12, 2013 | 61.48 | 61.98 | 61.48 | 61.64 | 29,401 | +0.03(+0.05%) |
Apr 11, 2013 | 61.73 | 61.97 | 61.48 | 61.61 | 33,941 | -0.30(-0.48%) |
Apr 10, 2013 | 61.29 | 62.40 | 61.26 | 61.91 | 69,282 | +0.88(+1.44%) |
Apr 09, 2013 | 61.31 | 61.66 | 60.98 | 61.03 | 56,470 | -0.29(-0.47%) |
Apr 08, 2013 | 60.82 | 61.39 | 60.08 | 61.32 | 98,343 | +0.45(+0.74%) |
Apr 05, 2013 | 59.99 | 60.95 | 59.70 | 60.87 | 57,864 | +0.14(+0.23%) |
Apr 04, 2013 | 59.80 | 60.85 | 59.80 | 60.73 | 59,861 | +0.40(+0.66%) |
Apr 03, 2013 | 62.28 | 62.30 | 60.19 | 60.33 | 77,636 | -1.68(-2.71%) |
Apr 02, 2013 | 61.21 | 62.18 | 61.21 | 62.01 | 101,095 | +0.95(+1.56%) |
Apr 01, 2013 | 61.98 | 62.30 | 60.17 | 61.06 | 116,507 | -0.82(-1.33%) |
Mar 28, 2013 | 62.34 | 62.58 | 61.10 | 61.88 | 158,170 | -0.26(-0.42%) |
Mar 27, 2013 | 62.05 | 62.79 | 61.85 | 62.14 | 130,279 | -0.10(-0.16%) |
Mar 26, 2013 | 61.59 | 62.40 | 61.20 | 62.24 | 125,119 | +1.05(+1.72%) |
Mar 25, 2013 | 60.72 | 61.75 | 60.15 | 61.19 | 80,851 | +0.78(+1.29%) |
Mar 22, 2013 | 60.21 | 60.65 | 59.95 | 60.41 | 95,001 | +0.49(+0.82%) |
Mar 21, 2013 | 59.26 | 60.11 | 59.26 | 59.92 | 203,596 | +0.26(+0.44%) |
Mar 20, 2013 | 59.61 | 60.06 | 59.22 | 59.66 | 94,979 | +0.10(+0.17%) |
Mar 19, 2013 | 59.50 | 60.10 | 59.25 | 59.56 | 189,544 | -0.08(-0.13%) |
Mar 18, 2013 | 58.10 | 59.68 | 58.10 | 59.64 | 314,553 | +0.98(+1.67%) |
Mar 15, 2013 | 58.76 | 58.78 | 57.95 | 58.66 | 103,615 | +0.02(+0.03%) |
Mar 14, 2013 | 58.49 | 58.90 | 58.41 | 58.64 | 74,195 | +0.14(+0.24%) |
Mar 13, 2013 | 57.73 | 59.00 | 57.73 | 58.50 | 48,607 | +0.62(+1.07%) |
Mar 12, 2013 | 58.27 | 58.47 | 57.65 | 57.88 | 67,218 | -0.59(-1.01%) |
Mar 11, 2013 | 58.26 | 58.65 | 57.98 | 58.47 | 29,082 | -0.04(-0.06%) |
Mar 08, 2013 | 58.15 | 58.72 | 57.44 | 58.51 | 38,994 | +0.71(+1.22%) |
Mar 07, 2013 | 58.35 | 58.75 | 57.47 | 57.80 | 32,598 | -0.69(-1.18%) |
Mar 06, 2013 | 58.52 | 58.55 | 57.67 | 58.49 | 42,305 | -0.09(-0.15%) |
Mar 05, 2013 | 59.05 | 59.23 | 58.00 | 58.58 | 58,769 | -0.49(-0.83%) |
Mar 04, 2013 | 59.68 | 59.78 | 58.62 | 59.07 | 28,614 | -0.61(-1.02%) |
Mar 01, 2013 | 57.94 | 59.96 | 57.94 | 59.68 | 37,293 | +1.44(+2.47%) |
Feb 28, 2013 | 58.48 | 58.95 | 57.62 | 58.24 | 64,225 | -0.02(-0.03%) |
Feb 27, 2013 | 57.31 | 58.64 | 57.31 | 58.26 | 32,874 | +0.80(+1.39%) |
Feb 26, 2013 | 57.84 | 57.84 | 56.53 | 57.46 | 32,145 | -1.45(-2.46%) |
Feb 22, 2013 | 58.39 | 59.20 | 58.19 | 58.91 | 27,093 | +0.87(+1.50%) |
Feb 21, 2013 | 58.26 | 58.69 | 58.00 | 58.04 | 27,123 | -0.36(-0.62%) |
Feb 20, 2013 | 59.19 | 59.34 | 58.26 | 58.40 | 29,877 | -0.67(-1.13%) |
Feb 19, 2013 | 58.63 | 59.38 | 58.63 | 59.07 | 19,738 | +0.39(+0.66%) |
Feb 15, 2013 | 58.97 | 59.08 | 58.42 | 58.68 | 64,897 | +0.06(+0.10%) |
Feb 14, 2013 | 59.00 | 59.08 | 58.39 | 58.62 | 35,185 | -0.36(-0.61%) |
Feb 13, 2013 | 59.07 | 59.17 | 58.74 | 58.98 | 27,021 | -0.16(-0.27%) |
Feb 12, 2013 | 59.25 | 59.97 | 58.81 | 59.14 | 33,862 | -0.01(-0.02%) |
Feb 11, 2013 | 59.09 | 59.50 | 58.67 | 59.15 | 28,799 | -0.22(-0.37%) |
Feb 08, 2013 | 59.10 | 59.50 | 59.10 | 59.37 | 30,281 | +0.57(+0.97%) |
Feb 07, 2013 | 58.91 | 58.91 | 58.39 | 58.80 | 18,012 | -0.16(-0.27%) |
Feb 06, 2013 | 59.09 | 59.47 | 58.72 | 58.96 | 31,069 | +0.60(+1.03%) |
Feb 04, 2013 | 59.07 | 59.07 | 58.00 | 58.36 | 117,487 | -0.82(-1.39%) |