Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.00 | 58.35 | 57.97 | 58.12 | 0 | +0.95(+1.66%) |
Feb 27, 2014 | 56.74 | 57.17 | 56.67 | 57.17 | 19,015 | -0.19(-0.33%) |
Feb 26, 2014 | 57.60 | 57.64 | 57.07 | 57.36 | 30,837 | -0.59(-1.02%) |
Feb 25, 2014 | 58.34 | 58.34 | 57.95 | 57.95 | 28,333 | -0.52(-0.89%) |
Feb 24, 2014 | 58.03 | 58.55 | 57.76 | 58.47 | 19,260 | +0.71(+1.23%) |
Feb 21, 2014 | 57.21 | 57.90 | 57.21 | 57.76 | 0 | -0.49(-0.84%) |
Feb 20, 2014 | 57.90 | 58.25 | 57.80 | 58.25 | 19,286 | -0.07(-0.12%) |
Feb 19, 2014 | 58.51 | 58.72 | 58.28 | 58.32 | 28,964 | -0.91(-1.54%) |
Feb 18, 2014 | 59.22 | 59.28 | 59.02 | 59.23 | 25,137 | -0.27(-0.45%) |
Feb 14, 2014 | 59.50 | 59.50 | 59.50 | 0 | +0.06(+0.10%) | |
Feb 13, 2014 | 58.61 | 59.45 | 58.61 | 59.44 | 61,843 | +0.77(+1.31%) |
Feb 12, 2014 | 58.67 | 58.73 | 58.20 | 58.67 | 56,179 | -0.09(-0.16%) |
Feb 11, 2014 | 58.46 | 58.83 | 58.44 | 58.77 | 11,672 | +0.55(+0.95%) |
Feb 10, 2014 | 58.11 | 58.21 | 57.91 | 58.21 | 23,542 | -0.02(-0.03%) |
Feb 07, 2014 | 57.89 | 58.23 | 57.68 | 58.23 | 0 | +0.47(+0.81%) |
Feb 06, 2014 | 57.75 | 58.10 | 57.61 | 57.76 | 16,924 | +1.81(+3.24%) |
Feb 05, 2014 | 56.00 | 56.14 | 55.73 | 55.95 | 16,087 | +0.16(+0.29%) |
Feb 04, 2014 | 55.60 | 55.97 | 55.45 | 55.79 | 35,260 | +1.39(+2.56%) |
Feb 03, 2014 | 55.41 | 55.41 | 54.40 | 54.40 | 26,231 | -1.27(-2.28%) |
Jan 31, 2014 | 55.39 | 56.01 | 55.15 | 55.67 | 0 | -1.00(-1.77%) |
Jan 30, 2014 | 56.67 | 56.78 | 56.38 | 56.67 | 23,079 | -0.93(-1.61%) |
Jan 29, 2014 | 57.85 | 57.87 | 57.52 | 57.60 | 15,503 | -1.32(-2.24%) |
Jan 28, 2014 | 58.21 | 58.92 | 58.21 | 58.92 | 22,434 | +0.36(+0.61%) |
Jan 27, 2014 | 58.27 | 58.70 | 58.23 | 58.56 | 25,973 | -0.26(-0.44%) |
Jan 24, 2014 | 59.86 | 59.86 | 58.64 | 58.82 | 0 | -3.50(-5.62%) |
Jan 23, 2014 | 63.10 | 63.10 | 62.19 | 62.32 | 308,975 | -0.73(-1.16%) |
Jan 22, 2014 | 62.84 | 63.05 | 62.67 | 63.05 | 20,197 | +0.79(+1.27%) |
Jan 21, 2014 | 62.28 | 62.33 | 61.89 | 62.26 | 19,871 | +0.93(+1.52%) |
Jan 17, 2014 | 61.33 | 61.33 | 61.33 | 0 | +0.20(+0.33%) | |
Jan 16, 2014 | 61.49 | 61.49 | 60.91 | 61.13 | 25,264 | -0.73(-1.18%) |
Jan 15, 2014 | 62.06 | 61.86 | 61.65 | 61.86 | 16,448 | -0.20(-0.32%) |
Jan 14, 2014 | 61.68 | 62.08 | 61.49 | 62.06 | 87,712 | +1.57(+2.59%) |
Jan 13, 2014 | 60.64 | 60.88 | 60.29 | 60.49 | 120,264 | -1.12(-1.83%) |
Jan 10, 2014 | 61.44 | 61.73 | 61.41 | 61.62 | 33,103 | +1.00(+1.65%) |
Jan 09, 2014 | 61.09 | 61.62 | 60.02 | 60.62 | 21,583 | -0.84(-1.37%) |
Jan 08, 2014 | 61.77 | 61.85 | 61.45 | 61.46 | 23,483 | -0.44(-0.71%) |
Jan 07, 2014 | 62.06 | 62.07 | 61.76 | 61.90 | 14,210 | -0.28(-0.45%) |
Jan 06, 2014 | 62.14 | 62.46 | 62.12 | 62.18 | 15,865 | +0.29(+0.47%) |
Jan 03, 2014 | 62.15 | 62.34 | 61.89 | 61.89 | 11,969 | -0.60(-0.96%) |
Jan 02, 2014 | 62.66 | 62.69 | 62.32 | 62.49 | 154,292 | -1.74(-2.71%) |
Dec 31, 2013 | 64.23 | 64.23 | 64.23 | 0 | +0.19(+0.30%) | |
Dec 30, 2013 | 63.74 | 64.05 | 63.74 | 64.04 | 11,565 | +0.79(+1.25%) |
Dec 27, 2013 | 63.28 | 63.39 | 63.03 | 63.25 | 13,719 | +0.60(+0.96%) |
Dec 26, 2013 | 62.70 | 62.80 | 62.51 | 62.65 | 53,318 | +0.15(+0.24%) |
Dec 24, 2013 | 62.90 | 62.90 | 62.45 | 62.50 | 50,865 | -0.13(-0.21%) |
Dec 23, 2013 | 62.56 | 62.83 | 62.35 | 62.63 | 46,625 | +0.97(+1.57%) |
Dec 20, 2013 | 61.43 | 61.82 | 61.43 | 61.66 | 0 | +0.84(+1.38%) |
Dec 19, 2013 | 60.31 | 60.82 | 60.26 | 60.82 | 17,347 | +0.69(+1.15%) |
Dec 18, 2013 | 59.92 | 60.45 | 59.71 | 60.13 | 18,775 | +0.62(+1.04%) |
Dec 17, 2013 | 59.60 | 59.73 | 59.33 | 59.51 | 17,015 | -0.15(-0.25%) |
Dec 16, 2013 | 59.73 | 59.83 | 59.57 | 59.66 | 27,110 | +0.37(+0.63%) |
Dec 13, 2013 | 59.23 | 59.38 | 59.11 | 59.29 | 0 | -0.27(-0.46%) |
Dec 12, 2013 | 59.80 | 59.87 | 59.40 | 59.56 | 23,527 | -0.90(-1.49%) |
Dec 11, 2013 | 60.75 | 60.75 | 60.37 | 60.46 | 44,311 | +0.17(+0.28%) |
Dec 10, 2013 | 60.49 | 60.58 | 60.28 | 60.29 | 28,737 | -0.05(-0.08%) |
Dec 09, 2013 | 60.30 | 60.39 | 60.18 | 60.34 | 20,187 | -0.23(-0.38%) |
Dec 06, 2013 | 60.50 | 60.58 | 60.10 | 60.57 | 27,809 | +0.39(+0.65%) |
Dec 05, 2013 | 59.79 | 60.20 | 59.79 | 60.18 | 17,688 | +0.48(+0.80%) |
Dec 04, 2013 | 59.32 | 59.74 | 59.32 | 59.70 | 23,510 | -0.05(-0.08%) |
Dec 03, 2013 | 60.06 | 60.20 | 59.56 | 59.75 | 21,976 | -0.68(-1.13%) |
Dec 02, 2013 | 60.74 | 60.74 | 60.33 | 60.43 | 12,000 | -0.63(-1.03%) |
Nov 29, 2013 | 60.87 | 61.15 | 60.86 | 61.06 | 16,058 | +0.22(+0.36%) |
Nov 27, 2013 | 60.63 | 61.02 | 60.63 | 60.84 | 15,356 | +0.57(+0.95%) |
Nov 26, 2013 | 60.21 | 60.29 | 60.07 | 60.27 | 21,601 | +0.35(+0.58%) |
Nov 25, 2013 | 60.13 | 60.17 | 59.92 | 59.92 | 17,241 | -0.47(-0.78%) |
Nov 22, 2013 | 60.12 | 60.58 | 60.08 | 60.39 | 41,764 | +0.36(+0.60%) |
Nov 21, 2013 | 59.81 | 60.03 | 59.81 | 60.03 | 7,650 | +0.87(+1.47%) |
Nov 20, 2013 | 59.70 | 59.83 | 59.15 | 59.16 | 26,487 | -0.57(-0.95%) |
Nov 19, 2013 | 59.31 | 59.79 | 59.19 | 59.73 | 54,392 | +0.53(+0.90%) |
Nov 18, 2013 | 59.48 | 59.50 | 59.11 | 59.20 | 19,724 | -0.20(-0.34%) |
Nov 15, 2013 | 59.39 | 59.45 | 59.06 | 59.40 | 43,465 | +0.46(+0.78%) |
Nov 14, 2013 | 58.89 | 59.14 | 58.85 | 58.94 | 30,385 | +0.70(+1.20%) |
Nov 12, 2013 | 58.05 | 58.28 | 57.98 | 58.24 | 16,360 | -0.11(-0.20%) |
Nov 11, 2013 | 58.22 | 58.40 | 58.21 | 58.35 | 24,813 | +0.16(+0.28%) |
Nov 08, 2013 | 58.08 | 58.24 | 57.91 | 58.19 | 31,600 | +0.84(+1.46%) |
Nov 07, 2013 | 58.32 | 58.32 | 57.30 | 57.35 | 32,737 | +0.85(+1.50%) |
Nov 06, 2013 | 56.53 | 56.70 | 56.35 | 56.50 | 20,334 | +0.17(+0.30%) |
Nov 05, 2013 | 56.30 | 56.46 | 56.00 | 56.33 | 46,745 | -0.66(-1.16%) |
Nov 04, 2013 | 56.84 | 57.00 | 56.74 | 56.99 | 8,583 | +0.31(+0.55%) |
Nov 01, 2013 | 56.65 | 56.68 | 56.34 | 56.68 | 13,568 | -0.36(-0.63%) |
Oct 31, 2013 | 57.29 | 57.35 | 56.99 | 57.04 | 12,994 | -0.54(-0.94%) |
Oct 30, 2013 | 57.84 | 57.91 | 57.47 | 57.58 | 29,632 | +0.41(+0.72%) |
Oct 29, 2013 | 57.63 | 57.67 | 57.09 | 57.17 | 606,159 | -0.85(-1.47%) |
Oct 28, 2013 | 57.90 | 58.19 | 57.90 | 58.02 | 54,363 | -0.09(-0.15%) |
Oct 25, 2013 | 57.90 | 58.25 | 57.74 | 58.11 | 16,080 | -0.27(-0.46%) |
Oct 24, 2013 | 58.28 | 58.41 | 58.08 | 58.38 | 30,619 | -0.14(-0.24%) |
Oct 23, 2013 | 58.43 | 58.58 | 58.40 | 58.52 | 18,576 | -0.30(-0.51%) |
Oct 22, 2013 | 58.69 | 58.95 | 58.62 | 58.82 | 30,860 | +1.18(+2.04%) |
Oct 21, 2013 | 57.44 | 57.77 | 57.35 | 57.64 | 21,280 | +0.34(+0.59%) |
Oct 18, 2013 | 56.96 | 57.41 | 56.96 | 57.30 | 45,862 | +1.42(+2.55%) |
Oct 17, 2013 | 55.72 | 55.88 | 55.50 | 55.88 | 11,248 | +0.45(+0.80%) |
Oct 16, 2013 | 55.15 | 55.56 | 55.00 | 55.43 | 28,739 | -0.14(-0.25%) |
Oct 15, 2013 | 55.51 | 55.78 | 55.49 | 55.57 | 13,159 | +0.21(+0.38%) |
Oct 14, 2013 | 55.37 | 55.59 | 55.25 | 55.36 | 93,387 | -0.24(-0.43%) |
Oct 11, 2013 | 55.39 | 55.63 | 55.33 | 55.60 | 9,955 | +0.80(+1.46%) |
Oct 10, 2013 | 54.13 | 54.89 | 54.00 | 54.80 | 28,924 | +1.42(+2.66%) |
Oct 09, 2013 | 53.40 | 53.52 | 53.14 | 53.38 | 20,825 | -0.98(-1.81%) |
Oct 08, 2013 | 54.61 | 54.77 | 54.20 | 54.36 | 22,253 | -0.28(-0.51%) |
Oct 07, 2013 | 54.26 | 54.71 | 54.20 | 54.64 | 10,901 | -0.33(-0.60%) |
Oct 04, 2013 | 54.83 | 55.05 | 54.74 | 54.97 | 15,827 | -0.51(-0.92%) |
Oct 03, 2013 | 55.49 | 55.54 | 55.40 | 55.48 | 34,835 | +0.76(+1.39%) |
Oct 02, 2013 | 54.61 | 54.75 | 54.42 | 54.72 | 19,991 | +0.22(+0.40%) |
Oct 01, 2013 | 54.20 | 54.50 | 54.17 | 54.50 | 25,748 | +0.25(+0.46%) |
Sep 27, 2013 | 53.98 | 54.33 | 53.90 | 54.25 | 40,163 | +0.88(+1.65%) |
Sep 26, 2013 | 53.48 | 53.60 | 53.16 | 53.37 | 23,601 | -0.19(-0.35%) |
Sep 25, 2013 | 53.49 | 53.80 | 53.36 | 53.56 | 38,158 | +0.24(+0.46%) |
Sep 24, 2013 | 53.29 | 53.57 | 53.15 | 53.32 | 33,244 | -0.27(-0.51%) |
Sep 23, 2013 | 54.07 | 54.07 | 53.32 | 53.59 | 14,726 | -0.65(-1.20%) |
Sep 20, 2013 | 54.39 | 54.50 | 53.88 | 54.24 | 145,622 | +1.29(+2.44%) |
Sep 19, 2013 | 55.84 | 55.99 | 52.85 | 52.95 | 145,142 | -2.65(-4.77%) |
Sep 18, 2013 | 54.31 | 55.67 | 54.20 | 55.60 | 19,099 | +1.93(+3.60%) |
Sep 17, 2013 | 53.34 | 53.69 | 53.34 | 53.67 | 19,631 | +0.92(+1.74%) |
Sep 16, 2013 | 52.94 | 52.94 | 52.65 | 52.75 | 33,104 | -0.25(-0.47%) |
Sep 13, 2013 | 52.99 | 53.10 | 52.80 | 53.00 | 31,135 | -0.32(-0.60%) |
Sep 12, 2013 | 53.72 | 53.72 | 53.29 | 53.32 | 19,860 | -0.66(-1.22%) |
Sep 11, 2013 | 53.69 | 54.00 | 53.50 | 53.98 | 24,495 | -0.75(-1.37%) |
Sep 10, 2013 | 54.34 | 54.79 | 54.34 | 54.73 | 24,414 | +1.34(+2.51%) |
Sep 09, 2013 | 53.19 | 53.59 | 53.12 | 53.39 | 29,052 | +0.84(+1.60%) |
Sep 06, 2013 | 52.47 | 52.67 | 51.88 | 52.55 | 24,297 | -0.42(-0.79%) |
Sep 05, 2013 | 52.69 | 53.00 | 52.63 | 52.97 | 17,071 | +0.33(+0.63%) |
Sep 04, 2013 | 52.18 | 52.75 | 52.17 | 52.64 | 344,885 | -0.48(-0.90%) |
Sep 03, 2013 | 53.55 | 53.60 | 53.02 | 53.12 | 403,503 | +0.08(+0.15%) |
Aug 30, 2013 | 53.11 | 53.15 | 52.80 | 53.04 | 12,944 | -0.41(-0.77%) |
Aug 29, 2013 | 53.38 | 53.59 | 53.36 | 53.45 | 21,316 | -0.38(-0.71%) |
Aug 28, 2013 | 53.82 | 53.99 | 53.65 | 53.83 | 15,891 | -1.00(-1.82%) |
Aug 27, 2013 | 55.14 | 55.30 | 54.83 | 54.83 | 15,556 | -1.41(-2.51%) |
Aug 26, 2013 | 56.07 | 56.37 | 56.03 | 56.24 | 16,195 | +0.43(+0.77%) |
Aug 23, 2013 | 55.56 | 55.87 | 55.46 | 55.81 | 12,910 | -0.86(-1.52%) |
Aug 22, 2013 | 56.15 | 56.68 | 56.15 | 56.67 | 36,443 | +1.11(+2.00%) |
Aug 21, 2013 | 55.65 | 56.09 | 55.56 | 55.56 | 8,843 | -0.41(-0.73%) |
Aug 20, 2013 | 55.70 | 56.01 | 55.61 | 55.97 | 21,571 | +0.28(+0.50%) |
Aug 19, 2013 | 55.77 | 55.95 | 55.56 | 55.69 | 13,252 | +0.19(+0.34%) |
Aug 16, 2013 | 55.45 | 55.62 | 55.36 | 55.50 | 19,251 | +0.02(+0.04%) |
Aug 15, 2013 | 55.23 | 55.48 | 54.73 | 55.48 | 26,893 | -0.38(-0.68%) |
Aug 14, 2013 | 56.23 | 56.52 | 55.82 | 55.86 | 45,103 | -0.47(-0.83%) |
Aug 13, 2013 | 56.16 | 56.35 | 55.96 | 56.33 | 138,695 | +0.48(+0.86%) |
Aug 12, 2013 | 55.80 | 55.91 | 55.69 | 55.85 | 21,827 | -0.19(-0.34%) |
Aug 09, 2013 | 56.04 | 56.25 | 55.88 | 56.04 | 17,273 | -0.61(-1.08%) |
Aug 08, 2013 | 56.65 | 56.84 | 56.00 | 56.65 | 25,547 | -0.58(-1.02%) |
Aug 07, 2013 | 57.57 | 57.70 | 57.10 | 57.23 | 15,539 | -0.78(-1.34%) |
Aug 06, 2013 | 58.62 | 58.74 | 57.87 | 58.01 | 35,132 | +0.01(+0.02%) |
Aug 05, 2013 | 57.93 | 58.15 | 57.76 | 58.00 | 10,297 | +0.40(+0.69%) |
Aug 02, 2013 | 57.03 | 57.60 | 57.03 | 57.60 | 12,455 | +1.07(+1.89%) |
Aug 01, 2013 | 56.43 | 56.64 | 56.30 | 56.53 | 11,955 | +0.56(+1.00%) |
Jul 31, 2013 | 55.82 | 56.17 | 55.60 | 55.97 | 13,764 | -0.62(-1.10%) |
Jul 30, 2013 | 56.74 | 56.77 | 56.25 | 56.59 | 24,279 | +0.61(+1.09%) |
Jul 29, 2013 | 55.38 | 56.10 | 55.38 | 55.98 | 12,456 | +0.57(+1.03%) |
Jul 26, 2013 | 55.26 | 55.50 | 55.03 | 55.41 | 19,439 | -0.34(-0.61%) |
Jul 25, 2013 | 55.20 | 55.75 | 55.08 | 55.75 | 53,223 | +0.97(+1.77%) |
Jul 24, 2013 | 55.48 | 55.48 | 54.73 | 54.78 | 19,414 | -0.32(-0.58%) |
Jul 23, 2013 | 54.98 | 55.28 | 54.96 | 55.10 | 278,176 | -0.57(-1.02%) |
Jul 22, 2013 | 55.79 | 55.94 | 55.57 | 55.67 | 36,692 | -0.11(-0.20%) |
Jul 19, 2013 | 55.31 | 55.92 | 55.31 | 55.78 | 67,987 | -0.18(-0.32%) |
Jul 18, 2013 | 55.55 | 55.96 | 55.55 | 55.96 | 102,723 | +0.07(+0.12%) |
Jul 17, 2013 | 55.75 | 56.08 | 55.58 | 55.89 | 7,450 | +0.35(+0.64%) |
Jul 16, 2013 | 55.39 | 55.57 | 55.31 | 55.54 | 38,713 | -0.18(-0.32%) |
Jul 15, 2013 | 55.56 | 55.74 | 55.35 | 55.72 | 13,176 | -0.56(-1.00%) |
Jul 12, 2013 | 55.57 | 56.28 | 55.57 | 56.28 | 16,324 | +0.13(+0.23%) |
Jul 11, 2013 | 55.58 | 56.15 | 55.48 | 56.15 | 23,078 | +1.57(+2.88%) |
Jul 10, 2013 | 54.05 | 54.62 | 53.91 | 54.58 | 11,933 | +0.72(+1.34%) |
Jul 09, 2013 | 54.00 | 54.11 | 53.40 | 53.86 | 38,422 | +0.82(+1.55%) |
Jul 08, 2013 | 52.96 | 53.21 | 52.90 | 53.04 | 30,050 | +0.76(+1.45%) |
Jul 05, 2013 | 52.70 | 53.05 | 52.09 | 52.28 | 33,489 | -1.19(-2.23%) |
Jul 03, 2013 | 52.79 | 53.50 | 52.71 | 53.47 | 17,241 | -0.76(-1.40%) |
Jul 02, 2013 | 54.21 | 54.80 | 54.19 | 54.23 | 26,128 | -0.68(-1.24%) |
Jul 01, 2013 | 54.72 | 55.04 | 54.55 | 54.91 | 19,035 | +0.77(+1.42%) |
Jun 28, 2013 | 53.83 | 54.29 | 53.72 | 54.14 | 33,928 | -0.58(-1.06%) |
Jun 27, 2013 | 54.39 | 54.72 | 54.31 | 54.72 | 19,224 | +1.79(+3.38%) |
Jun 26, 2013 | 52.74 | 53.04 | 52.74 | 52.93 | 14,433 | +0.21(+0.40%) |
Jun 25, 2013 | 52.36 | 52.72 | 52.11 | 52.72 | 23,403 | +1.82(+3.58%) |
Jun 24, 2013 | 50.79 | 51.25 | 50.46 | 50.90 | 16,981 | -1.14(-2.19%) |
Jun 21, 2013 | 52.68 | 52.68 | 51.70 | 52.04 | 26,813 | -0.09(-0.17%) |
Jun 20, 2013 | 52.97 | 52.97 | 52.13 | 52.13 | 22,995 | -2.68(-4.89%) |
Jun 19, 2013 | 55.22 | 55.59 | 54.65 | 54.81 | 20,794 | -0.78(-1.40%) |
Jun 18, 2013 | 55.56 | 55.75 | 55.46 | 55.59 | 73,851 | -0.21(-0.38%) |
Jun 17, 2013 | 55.41 | 55.80 | 55.41 | 55.80 | 16,844 | +0.95(+1.73%) |
Jun 14, 2013 | 54.70 | 55.09 | 54.70 | 54.85 | 16,859 | -0.15(-0.27%) |
Jun 13, 2013 | 53.94 | 55.00 | 53.91 | 55.00 | 23,355 | +1.25(+2.33%) |
Jun 12, 2013 | 53.74 | 53.88 | 53.38 | 53.75 | 63,177 | +0.12(+0.22%) |
Jun 11, 2013 | 53.39 | 53.73 | 53.39 | 53.63 | 10,969 | -0.67(-1.23%) |
Jun 10, 2013 | 54.07 | 54.47 | 54.07 | 54.30 | 9,078 | +0.27(+0.50%) |
Jun 07, 2013 | 53.89 | 54.06 | 53.72 | 54.03 | 20,954 | -0.32(-0.59%) |
Jun 06, 2013 | 53.90 | 54.35 | 53.77 | 54.35 | 16,416 | +0.39(+0.73%) |
Jun 05, 2013 | 54.24 | 54.62 | 53.90 | 53.96 | 15,238 | -0.39(-0.72%) |
Jun 04, 2013 | 54.67 | 54.67 | 54.28 | 54.35 | 28,338 | +0.05(+0.09%) |
Jun 03, 2013 | 54.46 | 54.48 | 53.79 | 54.30 | 21,416 | -0.52(-0.95%) |
May 31, 2013 | 54.91 | 54.91 | 54.49 | 54.82 | 30,160 | -0.48(-0.87%) |
May 30, 2013 | 54.97 | 55.35 | 54.96 | 55.30 | 27,083 | +0.48(+0.88%) |
May 29, 2013 | 54.60 | 54.96 | 54.50 | 54.82 | 14,315 | -0.91(-1.63%) |
May 28, 2013 | 55.96 | 56.19 | 55.68 | 55.73 | 23,065 | +0.17(+0.31%) |
May 24, 2013 | 54.83 | 55.56 | 54.83 | 55.56 | 14,537 | -0.50(-0.89%) |
May 23, 2013 | 55.53 | 56.08 | 55.53 | 56.06 | 24,787 | +0.15(+0.27%) |
May 22, 2013 | 56.19 | 57.23 | 55.90 | 55.91 | 22,284 | -0.53(-0.94%) |
May 21, 2013 | 56.00 | 56.44 | 55.92 | 56.44 | 12,422 | +0.64(+1.15%) |
May 20, 2013 | 55.64 | 55.94 | 55.59 | 55.80 | 11,189 | +0.51(+0.92%) |
May 17, 2013 | 54.70 | 55.50 | 54.65 | 55.29 | 79,132 | -0.21(-0.38%) |
May 16, 2013 | 55.17 | 55.94 | 55.01 | 55.50 | 120,935 | +0.73(+1.33%) |
May 15, 2013 | 54.35 | 54.77 | 54.26 | 54.77 | 16,257 | +1.13(+2.11%) |
May 13, 2013 | 53.69 | 53.92 | 53.55 | 53.64 | 11,342 | -0.16(-0.30%) |
May 10, 2013 | 53.73 | 53.80 | 53.47 | 53.80 | 15,074 | -0.55(-1.01%) |
May 09, 2013 | 54.68 | 54.68 | 54.12 | 54.35 | 16,153 | -0.45(-0.82%) |
May 08, 2013 | 55.63 | 55.63 | 54.61 | 54.80 | 14,348 | +0.15(+0.27%) |
May 07, 2013 | 55.50 | 55.55 | 54.26 | 54.65 | 17,765 | -0.21(-0.38%) |
May 06, 2013 | 55.25 | 55.25 | 54.38 | 54.86 | 15,618 | -0.70(-1.26%) |
May 03, 2013 | 55.35 | 56.05 | 52.03 | 55.56 | 76,498 | +3.53(+6.78%) |
May 02, 2013 | 52.09 | 52.24 | 51.80 | 52.03 | 18,123 | -0.12(-0.23%) |
May 01, 2013 | 52.30 | 52.52 | 52.15 | 52.15 | 6,998 | -0.15(-0.29%) |
Apr 30, 2013 | 52.13 | 52.34 | 51.97 | 52.30 | 10,686 | +0.33(+0.63%) |
Apr 29, 2013 | 51.62 | 52.12 | 51.30 | 51.97 | 28,990 | +0.37(+0.72%) |
Apr 26, 2013 | 51.14 | 51.60 | 51.48 | 51.60 | 11,804 | -0.10(-0.19%) |
Apr 25, 2013 | 51.57 | 51.85 | 51.49 | 51.70 | 16,211 | -0.17(-0.34%) |
Apr 24, 2013 | 51.62 | 51.92 | 51.50 | 51.88 | 33,702 | +0.20(+0.38%) |
Apr 23, 2013 | 51.12 | 51.70 | 51.10 | 51.68 | 36,300 | +1.45(+2.89%) |
Apr 22, 2013 | 49.99 | 50.25 | 49.56 | 50.23 | 57,944 | +0.15(+0.29%) |
Apr 19, 2013 | 49.88 | 50.14 | 49.81 | 50.08 | 10,415 | +0.63(+1.28%) |
Apr 18, 2013 | 49.78 | 49.78 | 49.41 | 49.45 | 17,812 | -0.13(-0.26%) |
Apr 17, 2013 | 50.21 | 50.21 | 49.40 | 49.58 | 15,802 | -1.09(-2.15%) |
Apr 16, 2013 | 50.83 | 50.84 | 50.41 | 50.67 | 17,303 | +0.09(+0.18%) |
Apr 15, 2013 | 50.84 | 51.01 | 50.47 | 50.58 | 10,274 | -0.60(-1.18%) |
Apr 12, 2013 | 51.02 | 51.28 | 50.87 | 51.18 | 7,729 | -0.71(-1.36%) |
Apr 11, 2013 | 51.69 | 52.11 | 51.69 | 51.89 | 17,660 | +0.92(+1.81%) |
Apr 10, 2013 | 50.60 | 51.00 | 50.37 | 50.97 | 53,394 | +0.39(+0.77%) |
Apr 09, 2013 | 50.50 | 50.63 | 50.10 | 50.58 | 44,117 | -0.79(-1.54%) |
Apr 08, 2013 | 51.40 | 51.63 | 51.15 | 51.37 | 194,482 | -0.13(-0.25%) |
Apr 05, 2013 | 51.27 | 51.50 | 51.19 | 51.50 | 27,627 | -0.45(-0.87%) |
Apr 04, 2013 | 51.38 | 51.95 | 51.38 | 51.95 | 17,301 | -0.08(-0.15%) |
Apr 03, 2013 | 52.47 | 52.54 | 52.03 | 52.03 | 15,985 | -0.14(-0.27%) |
Apr 02, 2013 | 52.25 | 52.47 | 52.17 | 52.17 | 15,518 | +0.21(+0.40%) |
Apr 01, 2013 | 52.15 | 52.15 | 51.83 | 51.96 | 16,674 | -0.14(-0.27%) |
Mar 28, 2013 | 51.77 | 52.17 | 51.70 | 52.10 | 18,318 | +0.11(+0.21%) |
Mar 27, 2013 | 52.11 | 52.28 | 51.92 | 51.99 | 8,621 | -0.98(-1.85%) |
Mar 26, 2013 | 53.44 | 53.44 | 52.77 | 52.97 | 29,294 | +0.87(+1.67%) |
Mar 25, 2013 | 52.60 | 52.69 | 52.05 | 52.10 | 16,492 | +0.02(+0.04%) |
Mar 22, 2013 | 51.08 | 52.18 | 51.08 | 52.08 | 19,544 | +1.81(+3.61%) |
Mar 21, 2013 | 50.57 | 50.64 | 50.24 | 50.27 | 16,979 | -0.91(-1.79%) |
Mar 20, 2013 | 51.53 | 51.53 | 51.02 | 51.18 | 25,877 | -0.24(-0.47%) |
Mar 19, 2013 | 51.63 | 51.63 | 51.18 | 51.42 | 157,462 | -0.33(-0.64%) |
Mar 18, 2013 | 51.66 | 52.13 | 51.60 | 51.75 | 50,193 | -0.35(-0.67%) |
Mar 15, 2013 | 51.83 | 52.13 | 51.79 | 52.10 | 53,122 | +0.73(+1.42%) |
Mar 14, 2013 | 51.45 | 51.49 | 51.10 | 51.37 | 20,946 | +0.00(+0.00%) |
Mar 13, 2013 | 51.11 | 51.40 | 50.87 | 51.37 | 19,561 | +0.23(+0.45%) |
Mar 12, 2013 | 51.00 | 51.14 | 50.83 | 51.14 | 22,796 | +0.42(+0.83%) |
Mar 11, 2013 | 50.09 | 50.73 | 49.97 | 50.72 | 30,321 | +1.19(+2.40%) |
Mar 08, 2013 | 49.33 | 49.56 | 48.85 | 49.53 | 18,843 | -0.30(-0.60%) |
Mar 07, 2013 | 49.06 | 50.26 | 49.06 | 49.83 | 64,380 | +3.22(+6.91%) |
Mar 06, 2013 | 47.02 | 47.02 | 46.58 | 46.61 | 24,160 | -0.03(-0.06%) |
Mar 05, 2013 | 46.66 | 46.91 | 46.56 | 46.64 | 74,780 | +0.63(+1.37%) |
Mar 04, 2013 | 45.88 | 46.03 | 45.65 | 46.01 | 57,696 | -0.05(-0.11%) |