Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 70.34 | 69.72 | 69.72 | 69.72 | 77,249 | -0.42(-0.60%) |
Dec 30, 2013 | 69.77 | 71.15 | 69.49 | 70.14 | 56,160 | +0.31(+0.44%) |
Dec 27, 2013 | 69.37 | 69.97 | 69.21 | 69.83 | 104,778 | +0.76(+1.10%) |
Dec 26, 2013 | 69.61 | 69.69 | 68.62 | 69.07 | 205,677 | -0.30(-0.43%) |
Dec 24, 2013 | 69.58 | 70.03 | 69.25 | 69.37 | 46,048 | -0.43(-0.61%) |
Dec 23, 2013 | 70.08 | 70.79 | 69.53 | 69.80 | 90,161 | -0.06(-0.08%) |
Dec 20, 2013 | 68.88 | 70.01 | 68.03 | 69.86 | 318,029 | +1.29(+1.88%) |
Dec 19, 2013 | 68.84 | 69.24 | 68.35 | 68.57 | 112,516 | -0.56(-0.81%) |
Dec 18, 2013 | 68.72 | 69.28 | 67.33 | 69.13 | 85,652 | +0.69(+1.01%) |
Dec 17, 2013 | 69.01 | 69.09 | 67.71 | 68.44 | 126,748 | -0.61(-0.88%) |
Dec 16, 2013 | 68.06 | 69.52 | 68.02 | 69.05 | 147,085 | +1.26(+1.86%) |
Dec 13, 2013 | 67.84 | 68.56 | 67.44 | 67.79 | 154,433 | +0.24(+0.35%) |
Dec 12, 2013 | 67.10 | 67.91 | 66.71 | 67.55 | 113,671 | +0.38(+0.57%) |
Dec 11, 2013 | 68.01 | 68.51 | 67.06 | 67.17 | 125,303 | -0.79(-1.16%) |
Dec 10, 2013 | 68.49 | 69.08 | 67.19 | 67.97 | 162,791 | -0.74(-1.08%) |
Dec 09, 2013 | 69.56 | 69.90 | 68.47 | 68.71 | 76,050 | -0.87(-1.25%) |
Dec 06, 2013 | 69.26 | 69.99 | 68.91 | 69.58 | 0 | +1.12(+1.63%) |
Dec 05, 2013 | 67.87 | 68.79 | 67.17 | 68.46 | 0 | +0.53(+0.78%) |
Dec 04, 2013 | 67.38 | 68.54 | 66.77 | 67.93 | 0 | +0.10(+0.15%) |
Dec 03, 2013 | 66.73 | 67.99 | 66.73 | 67.83 | 159,701 | +0.83(+1.23%) |
Dec 02, 2013 | 68.14 | 68.14 | 66.86 | 67.01 | 87,535 | -1.19(-1.74%) |
Nov 29, 2013 | 69.08 | 69.10 | 68.04 | 68.19 | 0 | -0.84(-1.22%) |
Nov 27, 2013 | 68.33 | 69.41 | 67.33 | 69.04 | 0 | +0.96(+1.41%) |
Nov 26, 2013 | 67.23 | 68.41 | 66.83 | 68.08 | 0 | +0.75(+1.11%) |
Nov 25, 2013 | 67.55 | 67.75 | 66.97 | 67.33 | 69,782 | -0.17(-0.26%) |
Nov 22, 2013 | 66.83 | 67.72 | 66.25 | 67.50 | 0 | +0.59(+0.88%) |
Nov 21, 2013 | 65.81 | 66.96 | 65.78 | 66.91 | 48,550 | +1.41(+2.15%) |
Nov 20, 2013 | 65.94 | 66.48 | 65.27 | 65.50 | 68,494 | -0.08(-0.12%) |
Nov 19, 2013 | 66.27 | 66.43 | 65.36 | 65.58 | 181,899 | -0.85(-1.28%) |
Nov 18, 2013 | 66.07 | 66.84 | 65.79 | 66.43 | 0 | +0.42(+0.64%) |
Nov 15, 2013 | 65.46 | 66.26 | 65.01 | 66.01 | 0 | +0.50(+0.77%) |
Nov 14, 2013 | 65.72 | 66.24 | 65.38 | 65.50 | 83,315 | -0.21(-0.32%) |
Nov 13, 2013 | 65.17 | 65.94 | 64.92 | 65.72 | 0 | +0.34(+0.52%) |
Nov 12, 2013 | 64.74 | 65.86 | 64.38 | 65.38 | 0 | +0.41(+0.63%) |
Nov 11, 2013 | 64.92 | 65.41 | 64.79 | 64.97 | 0 | -0.05(-0.08%) |
Nov 08, 2013 | 63.46 | 65.21 | 63.31 | 65.02 | 0 | +1.50(+2.37%) |
Nov 07, 2013 | 64.68 | 64.68 | 63.43 | 63.52 | 110,544 | -1.02(-1.59%) |
Nov 06, 2013 | 64.95 | 65.36 | 64.13 | 64.54 | 72,499 | -0.04(-0.06%) |
Nov 05, 2013 | 64.61 | 65.05 | 63.98 | 64.58 | 0 | -0.35(-0.53%) |
Nov 04, 2013 | 64.33 | 65.20 | 63.94 | 64.93 | 115,141 | +0.89(+1.39%) |
Nov 01, 2013 | 65.16 | 65.40 | 63.57 | 64.04 | 0 | -1.27(-1.94%) |
Oct 31, 2013 | 66.52 | 66.75 | 65.05 | 65.31 | 0 | -2.06(-3.06%) |
Oct 30, 2013 | 68.74 | 68.74 | 67.23 | 67.37 | 74,019 | -1.15(-1.68%) |
Oct 29, 2013 | 68.37 | 68.58 | 67.58 | 68.52 | 0 | +0.50(+0.73%) |
Oct 28, 2013 | 66.79 | 68.14 | 66.68 | 68.02 | 0 | +1.23(+1.84%) |
Oct 25, 2013 | 66.84 | 67.44 | 66.41 | 66.79 | 0 | +0.10(+0.15%) |
Oct 24, 2013 | 67.06 | 67.06 | 66.50 | 66.69 | 159,876 | -0.08(-0.12%) |
Oct 23, 2013 | 66.74 | 67.20 | 66.56 | 66.77 | 0 | -0.13(-0.19%) |
Oct 22, 2013 | 66.49 | 67.27 | 66.07 | 66.90 | 68,842 | +0.74(+1.12%) |
Oct 21, 2013 | 66.45 | 66.78 | 65.90 | 66.16 | 99,533 | -0.30(-0.45%) |
Oct 18, 2013 | 66.54 | 66.64 | 65.85 | 66.46 | 131,134 | +0.46(+0.70%) |
Oct 17, 2013 | 65.08 | 66.16 | 65.08 | 66.00 | 53,317 | +0.74(+1.13%) |
Oct 16, 2013 | 64.66 | 65.59 | 64.22 | 65.26 | 121,997 | +0.83(+1.29%) |
Oct 15, 2013 | 64.87 | 64.96 | 64.05 | 64.42 | 100,523 | -0.45(-0.69%) |
Oct 14, 2013 | 64.51 | 64.96 | 64.37 | 64.87 | 174,506 | +0.10(+0.16%) |
Oct 11, 2013 | 63.89 | 64.82 | 63.72 | 64.77 | 0 | +0.57(+0.89%) |
Oct 10, 2013 | 63.34 | 64.29 | 63.23 | 64.20 | 57,556 | +1.49(+2.37%) |
Oct 09, 2013 | 62.17 | 63.10 | 62.14 | 62.71 | 102,720 | +0.57(+0.91%) |
Oct 08, 2013 | 62.21 | 62.40 | 61.25 | 62.14 | 97,877 | +0.12(+0.19%) |
Oct 07, 2013 | 60.89 | 62.29 | 60.56 | 62.02 | 0 | +0.61(+0.99%) |
Oct 04, 2013 | 60.60 | 61.54 | 60.55 | 61.42 | 0 | +0.68(+1.13%) |
Oct 03, 2013 | 61.24 | 61.24 | 60.24 | 60.73 | 0 | -0.48(-0.78%) |
Oct 02, 2013 | 61.04 | 61.47 | 60.75 | 61.21 | 67,055 | -0.26(-0.42%) |
Oct 01, 2013 | 61.41 | 62.24 | 60.80 | 61.47 | 156,008 | -0.13(-0.22%) |
Sep 30, 2013 | 60.62 | 61.94 | 60.62 | 61.61 | 0 | +0.32(+0.53%) |
Sep 27, 2013 | 61.16 | 61.49 | 60.66 | 61.28 | 0 | -0.39(-0.63%) |
Sep 26, 2013 | 61.97 | 62.45 | 61.10 | 61.67 | 58,235 | -0.24(-0.39%) |
Sep 25, 2013 | 62.47 | 62.76 | 61.75 | 61.91 | 57,950 | -0.42(-0.67%) |
Sep 24, 2013 | 62.52 | 62.97 | 61.32 | 62.33 | 51,266 | +0.02(+0.03%) |
Sep 23, 2013 | 61.70 | 62.76 | 60.70 | 62.32 | 64,435 | +0.77(+1.25%) |
Sep 20, 2013 | 61.33 | 62.10 | 61.02 | 61.54 | 0 | +0.24(+0.40%) |
Sep 19, 2013 | 61.36 | 61.47 | 60.55 | 61.30 | 49,401 | -0.09(-0.15%) |
Sep 18, 2013 | 60.79 | 61.76 | 60.14 | 61.39 | 0 | +0.42(+0.70%) |
Sep 17, 2013 | 60.26 | 61.11 | 60.25 | 60.97 | 0 | +0.62(+1.03%) |
Sep 16, 2013 | 61.11 | 60.70 | 60.07 | 60.35 | 0 | +0.09(+0.14%) |
Sep 13, 2013 | 59.40 | 60.47 | 59.18 | 60.26 | 0 | +1.18(+2.00%) |
Sep 12, 2013 | 59.00 | 59.49 | 58.90 | 59.08 | 0 | +0.01(+0.01%) |
Sep 11, 2013 | 58.63 | 59.18 | 58.57 | 59.07 | 0 | +0.24(+0.40%) |
Sep 10, 2013 | 58.59 | 58.85 | 58.16 | 58.84 | 85,812 | +0.39(+0.66%) |
Sep 09, 2013 | 57.15 | 58.48 | 56.63 | 58.45 | 0 | +1.57(+2.77%) |
Sep 06, 2013 | 56.81 | 57.33 | 55.81 | 56.88 | 0 | +0.42(+0.74%) |
Sep 05, 2013 | 56.39 | 57.10 | 56.11 | 56.46 | 91,259 | +0.22(+0.39%) |
Sep 04, 2013 | 55.65 | 56.38 | 55.40 | 56.24 | 239,483 | +0.49(+0.87%) |
Sep 03, 2013 | 57.70 | 58.17 | 55.00 | 55.76 | 0 | -1.97(-3.42%) |
Aug 30, 2013 | 58.31 | 58.58 | 57.66 | 57.73 | 0 | -0.76(-1.30%) |
Aug 29, 2013 | 58.10 | 58.62 | 57.92 | 58.49 | 91,059 | +0.41(+0.70%) |
Aug 28, 2013 | 58.14 | 58.23 | 57.78 | 58.08 | 66,747 | -0.08(-0.13%) |
Aug 27, 2013 | 58.51 | 59.54 | 57.52 | 58.16 | 78,143 | -0.73(-1.24%) |
Aug 26, 2013 | 59.39 | 59.61 | 58.80 | 58.89 | 0 | -0.23(-0.40%) |
Aug 23, 2013 | 59.81 | 59.86 | 59.10 | 59.12 | 0 | -0.71(-1.19%) |
Aug 22, 2013 | 59.85 | 60.42 | 59.48 | 59.83 | 70,583 | -1.62(-2.64%) |
Aug 21, 2013 | 62.04 | 62.27 | 61.21 | 61.45 | 0 | -0.98(-1.57%) |
Aug 20, 2013 | 62.30 | 62.69 | 62.23 | 62.43 | 80,865 | +0.10(+0.16%) |
Aug 19, 2013 | 62.48 | 63.13 | 62.12 | 62.33 | 48,947 | -0.26(-0.41%) |
Aug 16, 2013 | 62.39 | 62.99 | 61.82 | 62.59 | 0 | -0.10(-0.16%) |
Aug 15, 2013 | 64.13 | 64.13 | 62.63 | 62.69 | 74,969 | -2.16(-3.33%) |
Aug 14, 2013 | 65.29 | 65.51 | 64.79 | 64.85 | 46,171 | -0.57(-0.87%) |
Aug 13, 2013 | 65.20 | 65.69 | 64.99 | 65.42 | 17,796 | +0.13(+0.19%) |
Aug 12, 2013 | 64.97 | 65.48 | 64.22 | 65.29 | 64,079 | -0.26(-0.39%) |
Aug 09, 2013 | 65.79 | 66.28 | 65.54 | 65.55 | 28,386 | -0.44(-0.66%) |
Aug 08, 2013 | 65.90 | 66.30 | 65.62 | 65.99 | 35,339 | +0.31(+0.46%) |
Aug 07, 2013 | 66.19 | 66.48 | 65.56 | 65.69 | 32,549 | -0.75(-1.13%) |
Aug 06, 2013 | 66.84 | 66.94 | 66.13 | 66.44 | 33,433 | -0.56(-0.84%) |
Aug 05, 2013 | 66.91 | 67.07 | 66.51 | 67.00 | 36,384 | -0.14(-0.21%) |
Aug 02, 2013 | 66.54 | 67.40 | 65.90 | 67.14 | 65,709 | +0.19(+0.28%) |
Aug 01, 2013 | 65.65 | 67.11 | 65.63 | 66.95 | 149,690 | +1.98(+3.05%) |
Jul 31, 2013 | 65.27 | 65.57 | 64.83 | 64.97 | 0 | -0.18(-0.28%) |
Jul 30, 2013 | 65.62 | 65.69 | 64.83 | 65.15 | 0 | -0.05(-0.07%) |
Jul 29, 2013 | 65.47 | 65.72 | 65.02 | 65.20 | 0 | -0.55(-0.83%) |
Jul 26, 2013 | 65.23 | 65.81 | 64.85 | 65.75 | 0 | +0.01(+0.01%) |
Jul 25, 2013 | 64.86 | 65.88 | 64.86 | 65.74 | 0 | +0.59(+0.91%) |
Jul 24, 2013 | 65.94 | 65.94 | 65.11 | 65.15 | 0 | -0.71(-1.08%) |
Jul 23, 2013 | 65.71 | 66.05 | 65.58 | 65.86 | 0 | +0.16(+0.24%) |
Jul 22, 2013 | 65.40 | 65.83 | 65.16 | 65.70 | 0 | +0.54(+0.83%) |
Jul 19, 2013 | 65.26 | 65.55 | 64.52 | 65.16 | 0 | -0.16(-0.24%) |
Jul 18, 2013 | 65.58 | 65.64 | 65.17 | 65.32 | 0 | +0.06(+0.10%) |
Jul 17, 2013 | 65.69 | 65.72 | 65.01 | 65.25 | 67,979 | -0.42(-0.63%) |
Jul 16, 2013 | 65.51 | 65.75 | 64.87 | 65.67 | 0 | +0.10(+0.16%) |
Jul 15, 2013 | 65.64 | 66.59 | 65.40 | 65.57 | 0 | -0.14(-0.21%) |
Jul 12, 2013 | 65.37 | 65.83 | 65.32 | 65.71 | 0 | +0.13(+0.19%) |
Jul 11, 2013 | 65.29 | 65.70 | 64.51 | 65.58 | 0 | +0.73(+1.12%) |
Jul 10, 2013 | 64.88 | 65.10 | 64.25 | 64.86 | 0 | +0.05(+0.08%) |
Jul 09, 2013 | 64.05 | 65.05 | 63.83 | 64.80 | 0 | +0.88(+1.37%) |
Jul 08, 2013 | 63.40 | 64.02 | 63.40 | 63.93 | 0 | +0.71(+1.13%) |
Jul 05, 2013 | 63.53 | 63.53 | 62.11 | 63.21 | 0 | +0.63(+1.01%) |
Jul 03, 2013 | 62.23 | 62.69 | 61.97 | 62.58 | 0 | +0.29(+0.46%) |
Jul 02, 2013 | 61.76 | 62.41 | 61.35 | 62.29 | 0 | +0.31(+0.51%) |
Jul 01, 2013 | 61.08 | 62.49 | 61.08 | 61.98 | 0 | +0.95(+1.55%) |
Jun 28, 2013 | 61.67 | 61.94 | 60.85 | 61.03 | 178,584 | -0.64(-1.04%) |
Jun 27, 2013 | 61.01 | 62.21 | 60.93 | 61.67 | 0 | +1.13(+1.87%) |
Jun 26, 2013 | 60.84 | 61.98 | 60.44 | 60.54 | 0 | -0.04(-0.06%) |
Jun 25, 2013 | 60.48 | 60.91 | 59.88 | 60.58 | 0 | +0.27(+0.45%) |
Jun 24, 2013 | 59.69 | 61.12 | 59.47 | 60.30 | 0 | +0.33(+0.55%) |
Jun 21, 2013 | 60.44 | 60.65 | 59.67 | 59.97 | 228,954 | -0.31(-0.51%) |
Jun 20, 2013 | 61.44 | 61.47 | 60.15 | 60.28 | 0 | -1.71(-2.76%) |
Jun 19, 2013 | 63.83 | 64.02 | 61.90 | 61.99 | 0 | -2.00(-3.12%) |
Jun 18, 2013 | 63.80 | 64.29 | 63.35 | 63.99 | 0 | +0.22(+0.34%) |
Jun 17, 2013 | 63.49 | 63.97 | 62.64 | 63.77 | 0 | +0.91(+1.44%) |
Jun 14, 2013 | 63.65 | 64.24 | 62.80 | 62.86 | 0 | -1.04(-1.63%) |
Jun 13, 2013 | 62.97 | 63.96 | 62.78 | 63.90 | 67,221 | +0.92(+1.47%) |
Jun 12, 2013 | 63.50 | 63.78 | 62.59 | 62.98 | 60,189 | -0.36(-0.57%) |
Jun 11, 2013 | 62.90 | 63.91 | 62.30 | 63.34 | 65,037 | -0.28(-0.44%) |
Jun 10, 2013 | 63.70 | 63.91 | 63.12 | 63.62 | 0 | -0.04(-0.07%) |
Jun 07, 2013 | 63.75 | 64.03 | 63.23 | 63.66 | 0 | +0.42(+0.66%) |
Jun 06, 2013 | 63.92 | 64.31 | 62.79 | 63.25 | 85,458 | -0.47(-0.74%) |
Jun 05, 2013 | 64.56 | 64.56 | 63.44 | 63.72 | 0 | -1.05(-1.62%) |
Jun 04, 2013 | 64.98 | 65.41 | 64.40 | 64.77 | 0 | -0.18(-0.28%) |
Jun 03, 2013 | 64.19 | 65.28 | 63.93 | 64.95 | 155,971 | +0.73(+1.14%) |
May 31, 2013 | 64.37 | 64.72 | 64.22 | 64.22 | 101,522 | -0.54(-0.83%) |
May 30, 2013 | 64.82 | 65.07 | 63.99 | 64.76 | 71,497 | -0.07(-0.11%) |
May 29, 2013 | 65.11 | 65.43 | 64.34 | 64.83 | 65,893 | -0.76(-1.15%) |
May 28, 2013 | 65.55 | 66.10 | 64.89 | 65.59 | 60,055 | +0.82(+1.26%) |
May 24, 2013 | 64.45 | 64.95 | 63.91 | 64.77 | 0 | +0.26(+0.40%) |
May 23, 2013 | 63.84 | 64.62 | 63.84 | 64.52 | 0 | +0.22(+0.34%) |
May 22, 2013 | 64.44 | 65.30 | 63.99 | 64.30 | 0 | -0.19(-0.29%) |
May 21, 2013 | 64.38 | 64.62 | 64.24 | 64.48 | 0 | +0.00(+0.00%) |
May 20, 2013 | 64.63 | 64.82 | 64.42 | 64.48 | 0 | -0.35(-0.54%) |
May 17, 2013 | 64.86 | 65.08 | 64.75 | 64.83 | 0 | +0.10(+0.15%) |
May 16, 2013 | 64.21 | 65.13 | 63.75 | 64.73 | 72,621 | +0.49(+0.76%) |
May 15, 2013 | 63.06 | 64.36 | 63.06 | 64.24 | 0 | +1.22(+1.93%) |
May 13, 2013 | 62.65 | 63.04 | 62.47 | 63.02 | 0 | +0.31(+0.50%) |
May 10, 2013 | 62.73 | 62.89 | 62.51 | 62.71 | 0 | +0.09(+0.14%) |
May 09, 2013 | 62.59 | 62.74 | 62.54 | 62.62 | 0 | -0.11(-0.17%) |
May 08, 2013 | 62.69 | 62.93 | 62.43 | 62.73 | 0 | +0.12(+0.20%) |
May 07, 2013 | 61.44 | 62.67 | 60.60 | 62.61 | 0 | +1.28(+2.08%) |
May 06, 2013 | 61.81 | 61.98 | 61.21 | 61.33 | 0 | -0.62(-0.99%) |
May 03, 2013 | 61.58 | 62.21 | 60.93 | 61.95 | 0 | +1.02(+1.67%) |
May 02, 2013 | 60.18 | 61.17 | 60.16 | 60.93 | 0 | +0.79(+1.32%) |
May 01, 2013 | 61.35 | 61.55 | 60.12 | 60.13 | 0 | -1.33(-2.17%) |
Apr 30, 2013 | 61.07 | 61.46 | 60.51 | 61.46 | 84,410 | +0.26(+0.42%) |
Apr 29, 2013 | 61.01 | 61.44 | 60.83 | 61.21 | 33,432 | +0.45(+0.74%) |
Apr 26, 2013 | 60.71 | 61.16 | 60.61 | 60.75 | 88,759 | +0.04(+0.06%) |
Apr 25, 2013 | 60.56 | 61.64 | 60.54 | 60.72 | 111,730 | +0.00(+0.00%) |
Apr 24, 2013 | 62.29 | 62.29 | 60.64 | 60.72 | 164,919 | -1.60(-2.56%) |
Apr 23, 2013 | 62.30 | 62.49 | 61.11 | 62.31 | 88,614 | +0.28(+0.45%) |
Apr 22, 2013 | 60.99 | 62.13 | 60.83 | 62.03 | 51,436 | +0.48(+0.77%) |
Apr 19, 2013 | 60.54 | 61.71 | 60.53 | 61.56 | 122,931 | +0.97(+1.59%) |
Apr 18, 2013 | 60.64 | 60.89 | 60.25 | 60.59 | 46,944 | +0.04(+0.06%) |
Apr 17, 2013 | 61.01 | 61.26 | 60.05 | 60.55 | 70,586 | -0.97(-1.57%) |
Apr 16, 2013 | 60.75 | 61.67 | 60.63 | 61.52 | 51,449 | +1.10(+1.82%) |
Apr 15, 2013 | 61.81 | 61.99 | 60.35 | 60.42 | 126,951 | -1.55(-2.50%) |
Apr 12, 2013 | 61.72 | 62.22 | 61.59 | 61.97 | 118,628 | -0.07(-0.11%) |
Apr 11, 2013 | 62.01 | 62.34 | 61.88 | 62.04 | 69,219 | +0.01(+0.01%) |
Apr 10, 2013 | 60.39 | 62.43 | 60.39 | 62.03 | 98,682 | +1.71(+2.84%) |
Apr 09, 2013 | 60.35 | 60.62 | 60.16 | 60.32 | 75,373 | +0.00(+0.00%) |
Apr 08, 2013 | 60.27 | 60.33 | 59.77 | 60.32 | 47,731 | +0.19(+0.32%) |
Apr 05, 2013 | 59.70 | 60.23 | 59.68 | 60.12 | 67,701 | -0.12(-0.21%) |
Apr 04, 2013 | 59.73 | 60.44 | 59.72 | 60.25 | 68,074 | +0.46(+0.77%) |
Apr 03, 2013 | 60.31 | 60.45 | 59.73 | 59.79 | 97,250 | -0.56(-0.93%) |
Apr 02, 2013 | 60.34 | 60.58 | 60.11 | 60.35 | 69,860 | +0.22(+0.36%) |
Apr 01, 2013 | 59.86 | 60.46 | 59.86 | 60.13 | 139,641 | +0.17(+0.29%) |
Mar 28, 2013 | 60.61 | 60.95 | 59.76 | 59.96 | 142,402 | -0.48(-0.80%) |
Mar 27, 2013 | 59.31 | 60.49 | 59.24 | 60.44 | 155,528 | +0.71(+1.19%) |
Mar 26, 2013 | 59.05 | 59.84 | 58.61 | 59.73 | 100,616 | +1.11(+1.89%) |
Mar 25, 2013 | 58.41 | 58.94 | 58.15 | 58.63 | 68,960 | +0.22(+0.37%) |
Mar 22, 2013 | 57.52 | 58.49 | 57.20 | 58.41 | 77,347 | +1.10(+1.92%) |
Mar 21, 2013 | 58.09 | 58.73 | 56.95 | 57.31 | 139,306 | -1.22(-2.09%) |
Mar 20, 2013 | 58.36 | 58.81 | 58.22 | 58.54 | 55,223 | +0.52(+0.90%) |
Mar 19, 2013 | 57.82 | 58.40 | 57.73 | 58.01 | 84,782 | +0.38(+0.66%) |
Mar 18, 2013 | 57.30 | 57.90 | 57.30 | 57.63 | 60,766 | -0.04(-0.07%) |
Mar 15, 2013 | 57.53 | 57.72 | 57.12 | 57.67 | 161,337 | +0.23(+0.39%) |
Mar 14, 2013 | 57.25 | 57.50 | 56.83 | 57.45 | 62,110 | +0.21(+0.37%) |
Mar 13, 2013 | 56.99 | 57.53 | 56.85 | 57.23 | 74,240 | +0.20(+0.36%) |
Mar 12, 2013 | 56.45 | 57.51 | 56.38 | 57.03 | 112,857 | +0.41(+0.73%) |
Mar 11, 2013 | 57.14 | 57.16 | 56.43 | 56.62 | 53,224 | -0.60(-1.05%) |
Mar 08, 2013 | 57.04 | 57.34 | 56.65 | 57.22 | 98,797 | +0.40(+0.70%) |
Mar 07, 2013 | 56.64 | 56.95 | 56.26 | 56.82 | 122,577 | +0.09(+0.15%) |
Mar 06, 2013 | 57.17 | 57.17 | 56.35 | 56.74 | 102,377 | -0.32(-0.56%) |
Mar 05, 2013 | 56.24 | 57.12 | 56.18 | 57.06 | 115,411 | +0.89(+1.59%) |
Mar 04, 2013 | 56.39 | 56.63 | 56.01 | 56.16 | 125,104 | -0.50(-0.89%) |
Mar 01, 2013 | 56.19 | 56.88 | 55.65 | 56.67 | 174,706 | -0.02(-0.03%) |
Feb 28, 2013 | 56.71 | 57.11 | 56.35 | 56.68 | 113,520 | +0.26(+0.45%) |
Feb 27, 2013 | 56.13 | 56.76 | 55.75 | 56.43 | 75,871 | +0.13(+0.23%) |
Feb 26, 2013 | 56.12 | 56.78 | 55.90 | 56.30 | 139,701 | +0.56(+1.00%) |
Feb 25, 2013 | 57.15 | 57.33 | 55.69 | 55.74 | 76,062 | -1.28(-2.24%) |
Feb 22, 2013 | 56.35 | 57.06 | 55.99 | 57.02 | 130,177 | +1.04(+1.85%) |
Feb 21, 2013 | 56.31 | 56.49 | 55.82 | 55.98 | 264,507 | -0.25(-0.44%) |
Feb 20, 2013 | 56.86 | 56.97 | 56.20 | 56.23 | 108,338 | -0.77(-1.36%) |
Feb 19, 2013 | 56.78 | 57.11 | 56.22 | 57.00 | 60,651 | +0.46(+0.82%) |
Feb 15, 2013 | 57.33 | 57.33 | 56.33 | 56.54 | 73,641 | -0.48(-0.84%) |
Feb 14, 2013 | 56.66 | 57.32 | 56.66 | 57.02 | 109,443 | +0.36(+0.64%) |
Feb 13, 2013 | 56.58 | 56.72 | 56.40 | 56.65 | 66,014 | +0.17(+0.30%) |
Feb 12, 2013 | 56.55 | 56.57 | 56.12 | 56.48 | 47,238 | +0.09(+0.15%) |
Feb 11, 2013 | 56.28 | 56.65 | 56.14 | 56.40 | 62,599 | +0.10(+0.18%) |
Feb 08, 2013 | 55.72 | 56.41 | 55.72 | 56.30 | 49,507 | +0.50(+0.90%) |
Feb 07, 2013 | 55.99 | 56.27 | 55.43 | 55.79 | 74,365 | -0.27(-0.48%) |
Feb 06, 2013 | 55.71 | 56.10 | 55.37 | 56.06 | 56,413 | +0.57(+1.02%) |
Feb 04, 2013 | 55.90 | 56.11 | 55.14 | 55.50 | 112,345 | -0.70(-1.25%) |
Feb 01, 2013 | 55.68 | 56.51 | 55.35 | 56.20 | 94,877 | +0.84(+1.53%) |
Jan 31, 2013 | 56.87 | 57.53 | 55.24 | 55.36 | 290,383 | -1.50(-2.63%) |
Jan 30, 2013 | 56.65 | 56.87 | 56.46 | 56.85 | 85,222 | +0.12(+0.20%) |
Jan 29, 2013 | 56.58 | 56.88 | 56.43 | 56.74 | 77,251 | +0.22(+0.38%) |
Jan 28, 2013 | 56.74 | 56.74 | 56.20 | 56.52 | 94,745 | -0.12(-0.22%) |
Jan 25, 2013 | 56.33 | 56.69 | 55.99 | 56.65 | 72,911 | +0.51(+0.91%) |
Jan 24, 2013 | 55.52 | 56.19 | 55.35 | 56.13 | 224,985 | +0.71(+1.29%) |
Jan 23, 2013 | 55.66 | 55.75 | 55.12 | 55.42 | 154,670 | -0.05(-0.08%) |
Jan 22, 2013 | 55.51 | 55.59 | 54.96 | 55.47 | 109,423 | +0.05(+0.08%) |
Jan 18, 2013 | 55.44 | 55.61 | 55.13 | 55.42 | 62,789 | +0.02(+0.03%) |
Jan 17, 2013 | 55.61 | 55.72 | 55.10 | 55.41 | 63,695 | +0.00(+0.00%) |
Jan 16, 2013 | 55.09 | 55.52 | 54.85 | 55.41 | 63,909 | +0.35(+0.63%) |
Jan 15, 2013 | 54.70 | 55.25 | 54.70 | 55.06 | 71,928 | +0.12(+0.23%) |
Jan 14, 2013 | 55.03 | 55.22 | 54.56 | 54.93 | 59,396 | -0.18(-0.32%) |
Jan 11, 2013 | 55.19 | 55.43 | 54.50 | 55.11 | 45,161 | +0.05(+0.08%) |
Jan 10, 2013 | 54.93 | 55.58 | 54.83 | 55.06 | 40,301 | +0.20(+0.37%) |
Jan 09, 2013 | 54.76 | 54.87 | 54.36 | 54.86 | 51,430 | +0.30(+0.55%) |
Jan 08, 2013 | 54.31 | 54.57 | 53.96 | 54.56 | 91,266 | +0.22(+0.40%) |
Jan 07, 2013 | 54.86 | 54.86 | 54.23 | 54.34 | 96,656 | -0.75(-1.36%) |
Jan 04, 2013 | 55.37 | 55.72 | 54.93 | 55.10 | 100,639 | -0.24(-0.43%) |
Jan 03, 2013 | 54.55 | 55.37 | 54.10 | 55.34 | 124,627 | +0.50(+0.90%) |