Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.04 | 70.22 | 68.02 | 69.13 | 2,926,636 | +1.17(+1.72%) |
Feb 27, 2014 | 67.66 | 68.12 | 67.56 | 67.96 | 1,840,968 | +0.06(+0.08%) |
Feb 26, 2014 | 67.57 | 68.35 | 67.17 | 67.90 | 2,009,763 | +0.27(+0.39%) |
Feb 25, 2014 | 68.34 | 68.79 | 67.50 | 67.64 | 1,697,733 | -0.63(-0.92%) |
Feb 24, 2014 | 67.09 | 68.86 | 66.96 | 68.26 | 3,026,829 | +1.30(+1.95%) |
Feb 21, 2014 | 66.39 | 67.19 | 66.24 | 66.96 | 2,405,888 | +0.51(+0.77%) |
Feb 20, 2014 | 65.80 | 66.58 | 65.70 | 66.45 | 2,849,440 | +0.77(+1.17%) |
Feb 19, 2014 | 65.65 | 66.50 | 65.60 | 65.68 | 2,405,475 | -0.03(-0.04%) |
Feb 18, 2014 | 65.75 | 66.41 | 65.60 | 65.71 | 3,041,211 | -0.08(-0.12%) |
Feb 14, 2014 | 62.75 | 65.78 | 65.78 | 65.78 | 5,380,294 | +3.27(+5.23%) |
Feb 13, 2014 | 61.80 | 63.00 | 61.49 | 62.51 | 3,921,362 | +0.57(+0.92%) |
Feb 12, 2014 | 62.78 | 63.21 | 61.88 | 61.94 | 4,030,354 | -0.84(-1.33%) |
Feb 11, 2014 | 62.36 | 62.95 | 62.06 | 62.78 | 4,196,677 | +0.33(+0.53%) |
Feb 10, 2014 | 63.33 | 63.49 | 62.36 | 62.45 | 4,498,347 | -1.03(-1.62%) |
Feb 07, 2014 | 63.03 | 63.71 | 62.42 | 63.47 | 5,088,695 | -1.10(-1.71%) |
Feb 06, 2014 | 63.50 | 65.05 | 62.97 | 64.57 | 4,603,658 | -0.33(-0.51%) |
Feb 05, 2014 | 63.80 | 65.35 | 63.39 | 64.91 | 2,623,187 | +0.96(+1.50%) |
Feb 04, 2014 | 63.88 | 64.17 | 63.26 | 63.95 | 2,188,162 | +0.19(+0.30%) |
Feb 03, 2014 | 65.12 | 65.12 | 63.65 | 63.76 | 4,663,466 | -1.21(-1.86%) |
Jan 31, 2014 | 65.12 | 65.44 | 64.63 | 64.96 | 3,522,968 | -0.49(-0.76%) |
Jan 30, 2014 | 65.15 | 66.17 | 64.95 | 65.46 | 2,461,999 | +0.75(+1.16%) |
Jan 29, 2014 | 65.09 | 66.38 | 64.55 | 64.71 | 2,618,538 | -0.83(-1.26%) |
Jan 28, 2014 | 65.44 | 66.21 | 65.35 | 65.53 | 1,570,458 | +0.17(+0.26%) |
Jan 27, 2014 | 65.41 | 65.81 | 64.94 | 65.36 | 2,003,195 | -0.17(-0.26%) |
Jan 24, 2014 | 66.22 | 66.42 | 65.21 | 65.53 | 2,371,637 | -0.99(-1.49%) |
Jan 23, 2014 | 66.67 | 67.06 | 65.86 | 66.52 | 2,250,350 | -0.61(-0.91%) |
Jan 22, 2014 | 67.18 | 67.51 | 66.54 | 67.13 | 1,779,237 | +0.33(+0.50%) |
Jan 21, 2014 | 67.02 | 67.23 | 66.28 | 66.80 | 2,904,528 | +0.10(+0.14%) |
Jan 17, 2014 | 66.91 | 66.70 | 66.70 | 66.70 | 2,352,044 | -0.07(-0.10%) |
Jan 16, 2014 | 67.63 | 67.79 | 66.41 | 66.77 | 3,183,432 | -1.11(-1.64%) |
Jan 15, 2014 | 67.96 | 68.61 | 67.70 | 67.88 | 2,564,950 | -0.08(-0.11%) |
Jan 14, 2014 | 67.37 | 68.07 | 67.00 | 67.96 | 2,352,829 | +0.63(+0.94%) |
Jan 13, 2014 | 67.49 | 68.24 | 67.02 | 67.33 | 2,402,837 | -0.29(-0.43%) |
Jan 10, 2014 | 67.72 | 68.29 | 66.93 | 67.62 | 3,628,488 | -0.35(-0.52%) |
Jan 09, 2014 | 66.34 | 67.99 | 66.29 | 67.97 | 4,416,041 | +2.45(+3.73%) |
Jan 08, 2014 | 65.01 | 65.72 | 64.75 | 65.53 | 2,589,214 | +0.66(+1.02%) |
Jan 07, 2014 | 64.16 | 65.00 | 64.16 | 64.86 | 1,972,621 | +0.87(+1.36%) |
Jan 06, 2014 | 64.63 | 64.77 | 63.65 | 63.99 | 2,160,671 | -0.31(-0.49%) |
Jan 03, 2014 | 64.14 | 64.69 | 64.13 | 64.30 | 855,479 | +0.27(+0.43%) |
Jan 02, 2014 | 64.65 | 65.01 | 63.99 | 64.03 | 1,495,525 | -0.98(-1.50%) |
Dec 31, 2013 | 64.64 | 65.01 | 65.01 | 65.01 | 1,651,936 | +0.42(+0.65%) |
Dec 30, 2013 | 64.74 | 64.92 | 64.10 | 64.59 | 1,526,588 | -0.20(-0.31%) |
Dec 27, 2013 | 64.68 | 64.91 | 64.52 | 64.79 | 1,175,126 | +0.05(+0.07%) |
Dec 26, 2013 | 64.00 | 64.79 | 63.90 | 64.74 | 1,513,776 | +0.89(+1.40%) |
Dec 24, 2013 | 64.08 | 64.13 | 63.75 | 63.85 | 675,661 | -0.09(-0.15%) |
Dec 23, 2013 | 63.74 | 64.14 | 63.68 | 63.94 | 1,717,775 | +0.46(+0.73%) |
Dec 20, 2013 | 63.28 | 63.65 | 62.92 | 63.48 | 3,105,811 | +0.33(+0.53%) |
Dec 19, 2013 | 63.25 | 63.43 | 62.78 | 63.15 | 2,647,527 | -0.42(-0.66%) |
Dec 18, 2013 | 62.44 | 63.60 | 62.13 | 63.56 | 3,491,639 | +1.25(+2.01%) |
Dec 17, 2013 | 62.25 | 62.45 | 61.68 | 62.31 | 3,180,625 | +0.13(+0.21%) |
Dec 16, 2013 | 61.92 | 62.20 | 61.61 | 62.18 | 3,094,875 | +0.56(+0.91%) |
Dec 13, 2013 | 61.74 | 62.55 | 61.33 | 61.62 | 2,937,308 | -0.11(-0.18%) |
Dec 12, 2013 | 62.57 | 63.29 | 61.70 | 61.74 | 3,484,124 | -1.10(-1.75%) |
Dec 11, 2013 | 63.80 | 63.82 | 62.65 | 62.83 | 4,577,229 | -0.79(-1.24%) |
Dec 10, 2013 | 63.26 | 63.79 | 63.25 | 63.62 | 4,004,482 | +0.29(+0.46%) |
Dec 09, 2013 | 62.63 | 63.40 | 62.63 | 63.33 | 2,867,423 | +0.76(+1.21%) |
Dec 06, 2013 | 62.04 | 62.61 | 61.95 | 62.57 | 2,183,404 | +1.15(+1.87%) |
Dec 05, 2013 | 62.84 | 63.28 | 61.34 | 61.42 | 4,858,885 | -1.40(-2.23%) |
Dec 04, 2013 | 63.88 | 64.17 | 62.72 | 62.83 | 5,212,115 | -1.28(-2.00%) |
Dec 03, 2013 | 64.52 | 64.77 | 63.91 | 64.10 | 2,957,088 | -0.78(-1.20%) |
Dec 02, 2013 | 65.37 | 65.84 | 64.74 | 64.88 | 2,723,386 | -0.45(-0.68%) |
Nov 29, 2013 | 65.39 | 65.83 | 65.22 | 65.33 | 1,132,965 | +0.06(+0.09%) |
Nov 27, 2013 | 65.34 | 65.55 | 64.82 | 65.27 | 2,091,477 | +0.28(+0.44%) |
Nov 26, 2013 | 65.18 | 65.55 | 64.98 | 64.99 | 2,593,446 | -0.22(-0.33%) |
Nov 25, 2013 | 64.64 | 65.36 | 64.63 | 65.20 | 3,260,449 | +0.98(+1.52%) |
Nov 22, 2013 | 63.33 | 64.28 | 63.02 | 64.23 | 2,462,492 | +0.94(+1.48%) |
Nov 21, 2013 | 62.85 | 64.25 | 62.85 | 63.29 | 4,300,264 | +0.80(+1.27%) |
Nov 20, 2013 | 61.16 | 62.76 | 61.11 | 62.49 | 3,289,913 | +1.33(+2.17%) |
Nov 19, 2013 | 61.37 | 61.60 | 61.01 | 61.17 | 2,982,958 | -0.20(-0.32%) |
Nov 18, 2013 | 61.71 | 61.91 | 61.29 | 61.37 | 2,124,553 | -0.31(-0.51%) |
Nov 15, 2013 | 61.34 | 61.75 | 60.89 | 61.68 | 1,927,075 | +0.09(+0.14%) |
Nov 14, 2013 | 60.55 | 61.72 | 60.47 | 61.59 | 2,844,007 | +1.05(+1.74%) |
Nov 13, 2013 | 59.53 | 60.55 | 59.53 | 60.54 | 3,730,774 | +0.77(+1.28%) |
Nov 12, 2013 | 60.02 | 60.24 | 59.54 | 59.77 | 2,124,677 | -0.55(-0.91%) |
Nov 11, 2013 | 60.02 | 60.64 | 59.96 | 60.32 | 1,627,660 | +0.28(+0.47%) |
Nov 08, 2013 | 59.30 | 60.10 | 59.23 | 60.04 | 1,972,766 | +0.75(+1.26%) |
Nov 07, 2013 | 60.35 | 60.66 | 59.25 | 59.29 | 2,907,782 | -0.64(-1.08%) |
Nov 06, 2013 | 59.59 | 60.45 | 59.08 | 59.93 | 2,693,598 | +0.54(+0.91%) |
Nov 05, 2013 | 59.82 | 60.05 | 59.34 | 59.39 | 4,905,804 | -0.87(-1.45%) |
Nov 04, 2013 | 59.38 | 60.52 | 59.30 | 60.27 | 2,953,743 | +0.93(+1.57%) |
Nov 01, 2013 | 59.43 | 59.67 | 58.90 | 59.34 | 2,612,266 | -0.09(-0.14%) |
Oct 31, 2013 | 58.88 | 59.77 | 58.73 | 59.42 | 3,846,134 | +0.55(+0.93%) |
Oct 30, 2013 | 57.97 | 59.66 | 57.97 | 58.87 | 4,699,221 | +1.30(+2.26%) |
Oct 29, 2013 | 58.36 | 58.48 | 57.17 | 57.58 | 8,402,271 | -0.98(-1.67%) |
Oct 28, 2013 | 58.77 | 58.85 | 58.32 | 58.55 | 4,660,104 | -0.04(-0.06%) |
Oct 25, 2013 | 58.59 | 58.69 | 58.32 | 58.59 | 2,063,131 | +0.11(+0.19%) |
Oct 24, 2013 | 59.07 | 59.51 | 58.18 | 58.48 | 3,594,259 | -0.62(-1.04%) |
Oct 23, 2013 | 60.20 | 60.33 | 58.90 | 59.09 | 3,854,860 | -1.36(-2.26%) |
Oct 22, 2013 | 60.20 | 60.61 | 59.98 | 60.46 | 3,708,289 | +0.57(+0.95%) |
Oct 21, 2013 | 60.38 | 60.59 | 59.82 | 59.89 | 3,082,515 | -0.23(-0.38%) |
Oct 18, 2013 | 60.86 | 61.00 | 58.44 | 60.11 | 6,704,418 | -0.71(-1.17%) |
Oct 17, 2013 | 61.26 | 61.26 | 60.56 | 60.83 | 5,553,297 | -1.39(-2.24%) |
Oct 16, 2013 | 61.71 | 62.43 | 61.39 | 62.22 | 2,236,169 | +0.75(+1.22%) |
Oct 15, 2013 | 62.04 | 62.20 | 61.21 | 61.47 | 1,790,393 | -0.62(-0.99%) |
Oct 14, 2013 | 61.77 | 62.23 | 61.36 | 62.09 | 1,746,027 | +0.01(+0.02%) |
Oct 11, 2013 | 62.46 | 62.46 | 61.76 | 62.08 | 2,555,229 | -0.20(-0.32%) |
Oct 10, 2013 | 61.03 | 62.57 | 61.00 | 62.28 | 3,765,070 | +1.75(+2.90%) |
Oct 09, 2013 | 60.90 | 61.20 | 60.45 | 60.52 | 2,546,650 | -0.40(-0.65%) |
Oct 08, 2013 | 61.74 | 61.74 | 60.91 | 60.92 | 1,717,160 | -0.82(-1.34%) |
Oct 07, 2013 | 62.25 | 62.47 | 61.68 | 61.74 | 2,200,510 | -1.03(-1.64%) |
Oct 04, 2013 | 60.78 | 62.83 | 60.70 | 62.77 | 4,494,508 | +2.09(+3.44%) |
Oct 03, 2013 | 61.16 | 61.31 | 60.49 | 60.69 | 2,265,664 | -0.50(-0.82%) |
Oct 02, 2013 | 61.15 | 61.41 | 60.73 | 61.19 | 1,953,676 | -0.13(-0.22%) |
Oct 01, 2013 | 60.66 | 61.61 | 60.51 | 61.32 | 2,171,741 | +0.83(+1.37%) |
Sep 30, 2013 | 60.38 | 60.86 | 60.02 | 60.49 | 1,968,829 | -0.43(-0.71%) |
Sep 27, 2013 | 61.11 | 61.21 | 60.43 | 60.92 | 1,719,909 | -0.28(-0.46%) |
Sep 26, 2013 | 61.19 | 61.98 | 60.94 | 61.21 | 1,222,847 | -0.13(-0.22%) |
Sep 25, 2013 | 61.36 | 61.49 | 60.94 | 61.34 | 2,541,542 | +0.10(+0.17%) |
Sep 24, 2013 | 60.63 | 61.78 | 60.52 | 61.23 | 3,179,406 | +0.67(+1.11%) |
Sep 23, 2013 | 61.08 | 61.49 | 59.90 | 60.56 | 3,393,890 | -0.60(-0.97%) |
Sep 20, 2013 | 61.35 | 62.09 | 61.07 | 61.16 | 4,947,163 | -0.10(-0.17%) |
Sep 19, 2013 | 62.93 | 63.68 | 61.04 | 61.26 | 5,821,592 | -1.66(-2.64%) |
Sep 18, 2013 | 63.80 | 63.84 | 62.36 | 62.93 | 5,949,334 | -1.09(-1.70%) |
Sep 17, 2013 | 64.83 | 65.06 | 63.61 | 64.01 | 4,759,329 | -0.91(-1.40%) |
Sep 16, 2013 | 64.54 | 65.38 | 64.48 | 64.92 | 2,863,294 | +1.17(+1.84%) |
Sep 13, 2013 | 62.94 | 64.71 | 62.72 | 63.75 | 4,686,667 | +1.67(+2.69%) |
Sep 12, 2013 | 62.21 | 62.60 | 62.01 | 62.08 | 1,555,243 | -0.06(-0.09%) |
Sep 11, 2013 | 61.92 | 62.18 | 61.62 | 62.13 | 2,187,001 | +0.36(+0.58%) |
Sep 10, 2013 | 61.78 | 61.84 | 61.01 | 61.77 | 2,658,762 | +0.31(+0.51%) |
Sep 09, 2013 | 61.42 | 61.64 | 60.91 | 61.46 | 2,236,628 | -0.06(-0.09%) |
Sep 06, 2013 | 61.74 | 62.01 | 60.68 | 61.52 | 2,492,523 | -0.14(-0.23%) |
Sep 05, 2013 | 60.67 | 61.89 | 60.59 | 61.66 | 2,631,918 | +0.90(+1.48%) |
Sep 04, 2013 | 60.31 | 60.98 | 60.03 | 60.76 | 2,341,875 | +0.51(+0.85%) |
Sep 03, 2013 | 60.31 | 60.80 | 59.91 | 60.25 | 1,912,000 | +0.36(+0.60%) |
Aug 30, 2013 | 60.38 | 60.89 | 59.73 | 59.89 | 1,969,051 | -0.35(-0.58%) |
Aug 29, 2013 | 59.17 | 60.43 | 59.01 | 60.24 | 1,824,077 | +0.92(+1.54%) |
Aug 28, 2013 | 59.41 | 59.78 | 59.22 | 59.33 | 2,193,659 | -0.26(-0.43%) |
Aug 27, 2013 | 59.90 | 60.19 | 59.53 | 59.58 | 2,580,018 | -0.76(-1.25%) |
Aug 26, 2013 | 61.14 | 61.35 | 60.33 | 60.34 | 1,917,970 | -0.80(-1.31%) |
Aug 23, 2013 | 60.38 | 61.22 | 60.20 | 61.14 | 2,687,093 | +0.95(+1.59%) |
Aug 22, 2013 | 59.52 | 60.23 | 59.42 | 60.19 | 2,063,250 | +0.84(+1.42%) |
Aug 21, 2013 | 59.57 | 59.89 | 59.22 | 59.35 | 2,123,256 | -0.23(-0.38%) |
Aug 20, 2013 | 58.66 | 59.91 | 58.60 | 59.57 | 2,470,056 | +0.80(+1.37%) |
Aug 19, 2013 | 58.80 | 59.40 | 58.67 | 58.77 | 1,724,360 | +0.05(+0.08%) |
Aug 16, 2013 | 58.32 | 59.20 | 58.17 | 58.72 | 1,694,031 | +0.18(+0.31%) |
Aug 15, 2013 | 59.23 | 59.76 | 58.51 | 58.54 | 1,841,099 | -1.21(-2.02%) |
Aug 14, 2013 | 60.36 | 60.45 | 59.65 | 59.75 | 1,976,844 | -0.77(-1.26%) |
Aug 13, 2013 | 59.90 | 60.56 | 59.52 | 60.52 | 2,425,736 | +0.58(+0.96%) |
Aug 12, 2013 | 59.95 | 60.09 | 59.68 | 59.94 | 1,368,490 | -0.41(-0.67%) |
Aug 09, 2013 | 60.80 | 60.94 | 60.15 | 60.35 | 1,477,025 | -0.31(-0.51%) |
Aug 08, 2013 | 59.89 | 60.86 | 59.69 | 60.66 | 2,689,702 | +0.98(+1.65%) |
Aug 07, 2013 | 60.42 | 60.59 | 59.57 | 59.68 | 2,183,416 | -0.84(-1.39%) |
Aug 06, 2013 | 60.59 | 60.70 | 59.70 | 60.52 | 2,310,763 | -0.19(-0.31%) |
Aug 05, 2013 | 60.04 | 60.94 | 59.88 | 60.71 | 1,507,986 | +0.65(+1.09%) |
Aug 02, 2013 | 60.02 | 60.40 | 59.75 | 60.05 | 2,166,311 | -0.16(-0.27%) |
Aug 01, 2013 | 60.83 | 61.21 | 60.16 | 60.21 | 2,494,848 | -0.42(-0.69%) |
Jul 31, 2013 | 59.51 | 61.26 | 59.51 | 60.63 | 3,712,519 | +1.15(+1.94%) |
Jul 30, 2013 | 60.07 | 61.10 | 58.71 | 59.48 | 7,245,356 | -0.43(-0.71%) |
Jul 29, 2013 | 60.96 | 61.28 | 59.83 | 59.90 | 4,885,485 | -1.23(-2.01%) |
Jul 26, 2013 | 61.79 | 61.92 | 60.72 | 61.13 | 2,526,115 | -0.83(-1.34%) |
Jul 25, 2013 | 61.67 | 62.23 | 61.04 | 61.96 | 2,287,597 | -0.03(-0.05%) |
Jul 24, 2013 | 62.13 | 62.36 | 61.17 | 61.99 | 3,170,582 | +0.25(+0.40%) |
Jul 23, 2013 | 61.90 | 61.98 | 61.57 | 61.74 | 2,031,808 | +0.29(+0.48%) |
Jul 22, 2013 | 60.95 | 61.99 | 60.77 | 61.45 | 2,844,868 | +0.52(+0.85%) |
Jul 19, 2013 | 60.43 | 61.13 | 59.93 | 60.93 | 2,911,948 | +0.25(+0.40%) |
Jul 18, 2013 | 58.83 | 60.79 | 58.83 | 60.69 | 4,939,966 | +2.35(+4.03%) |
Jul 17, 2013 | 59.31 | 59.43 | 58.13 | 58.33 | 3,006,739 | -0.74(-1.25%) |
Jul 16, 2013 | 60.01 | 60.14 | 58.69 | 59.07 | 3,528,180 | -0.94(-1.57%) |
Jul 15, 2013 | 59.96 | 60.16 | 59.73 | 60.02 | 2,206,879 | +0.02(+0.03%) |
Jul 12, 2013 | 60.69 | 60.98 | 59.48 | 60.00 | 3,166,203 | -0.51(-0.84%) |
Jul 11, 2013 | 61.22 | 61.58 | 60.45 | 60.51 | 3,792,615 | -0.01(-0.02%) |
Jul 10, 2013 | 59.94 | 60.84 | 59.85 | 60.52 | 3,034,611 | +0.72(+1.20%) |
Jul 09, 2013 | 60.04 | 60.33 | 59.74 | 59.80 | 2,268,456 | +0.22(+0.36%) |
Jul 08, 2013 | 59.34 | 59.81 | 59.17 | 59.58 | 2,551,896 | +0.64(+1.09%) |
Jul 05, 2013 | 58.97 | 59.23 | 58.35 | 58.94 | 1,752,653 | +0.42(+0.72%) |
Jul 03, 2013 | 58.49 | 58.87 | 58.00 | 58.52 | 1,939,048 | -0.28(-0.48%) |
Jul 02, 2013 | 59.62 | 59.65 | 58.54 | 58.80 | 3,875,413 | -0.87(-1.45%) |
Jul 01, 2013 | 60.45 | 60.49 | 59.61 | 59.67 | 2,427,012 | -0.18(-0.30%) |
Jun 28, 2013 | 59.95 | 60.40 | 59.62 | 59.85 | 2,933,226 | -0.05(-0.08%) |
Jun 27, 2013 | 59.53 | 60.11 | 59.41 | 59.89 | 2,673,670 | +0.59(+1.00%) |
Jun 26, 2013 | 59.10 | 59.78 | 58.42 | 59.30 | 3,351,889 | +0.75(+1.29%) |
Jun 25, 2013 | 58.95 | 59.24 | 58.25 | 58.55 | 3,005,966 | +0.00(+0.00%) |
Jun 24, 2013 | 57.92 | 58.98 | 57.78 | 58.55 | 5,538,699 | +0.35(+0.60%) |
Jun 21, 2013 | 57.74 | 58.63 | 57.55 | 58.20 | 4,368,721 | +0.91(+1.59%) |
Jun 20, 2013 | 57.96 | 58.31 | 57.15 | 57.28 | 2,889,941 | -0.94(-1.62%) |
Jun 19, 2013 | 59.06 | 59.24 | 58.23 | 58.23 | 3,116,589 | -0.78(-1.32%) |
Jun 18, 2013 | 57.90 | 59.09 | 57.75 | 59.01 | 3,123,753 | +1.09(+1.89%) |
Jun 17, 2013 | 57.48 | 58.37 | 57.32 | 57.91 | 2,752,634 | +0.90(+1.59%) |
Jun 14, 2013 | 57.93 | 58.32 | 56.84 | 57.01 | 3,266,871 | -1.00(-1.72%) |
Jun 13, 2013 | 57.74 | 58.29 | 57.22 | 58.01 | 2,793,711 | +0.21(+0.36%) |
Jun 12, 2013 | 58.39 | 58.62 | 57.79 | 57.80 | 3,271,812 | -0.39(-0.66%) |
Jun 11, 2013 | 56.85 | 58.45 | 56.67 | 58.19 | 4,000,466 | +0.76(+1.33%) |
Jun 10, 2013 | 56.77 | 57.56 | 56.71 | 57.42 | 2,333,220 | +0.66(+1.16%) |
Jun 07, 2013 | 56.08 | 56.78 | 55.97 | 56.77 | 2,567,815 | +0.85(+1.52%) |
Jun 06, 2013 | 55.02 | 55.92 | 54.59 | 55.92 | 3,490,415 | +1.08(+1.98%) |
Jun 05, 2013 | 55.77 | 55.97 | 54.36 | 54.83 | 3,005,368 | -1.07(-1.92%) |
Jun 04, 2013 | 56.16 | 56.82 | 55.47 | 55.91 | 2,992,274 | -0.30(-0.54%) |
Jun 03, 2013 | 56.94 | 57.13 | 55.81 | 56.21 | 3,331,797 | -0.66(-1.16%) |
May 31, 2013 | 58.61 | 58.61 | 56.83 | 56.87 | 4,308,213 | -1.95(-3.31%) |
May 30, 2013 | 56.94 | 59.11 | 56.79 | 58.82 | 4,087,952 | +2.03(+3.58%) |
May 29, 2013 | 57.11 | 57.41 | 56.71 | 56.78 | 2,309,439 | -0.57(-0.99%) |
May 28, 2013 | 56.33 | 57.65 | 56.33 | 57.35 | 2,924,061 | +1.49(+2.66%) |
May 24, 2013 | 56.59 | 56.69 | 55.46 | 55.86 | 2,521,382 | -1.02(-1.79%) |
May 23, 2013 | 55.66 | 57.03 | 55.60 | 56.88 | 2,271,396 | +0.81(+1.44%) |
May 22, 2013 | 56.75 | 57.63 | 55.86 | 56.07 | 2,476,465 | -0.70(-1.23%) |
May 21, 2013 | 55.90 | 57.03 | 55.81 | 56.77 | 2,661,633 | +1.06(+1.91%) |
May 20, 2013 | 56.37 | 56.44 | 55.54 | 55.70 | 2,240,809 | -0.85(-1.50%) |
May 17, 2013 | 56.10 | 56.65 | 56.05 | 56.55 | 2,774,188 | +0.48(+0.86%) |
May 16, 2013 | 56.15 | 56.54 | 56.05 | 56.07 | 2,438,210 | -0.28(-0.50%) |
May 15, 2013 | 55.96 | 56.76 | 55.67 | 56.35 | 3,432,343 | +0.55(+0.98%) |
May 13, 2013 | 55.67 | 56.12 | 55.57 | 55.80 | 3,648,656 | +0.14(+0.25%) |
May 10, 2013 | 55.97 | 56.24 | 55.46 | 55.66 | 3,655,856 | -0.37(-0.66%) |
May 09, 2013 | 55.70 | 56.04 | 55.14 | 56.03 | 2,475,538 | +0.13(+0.24%) |
May 08, 2013 | 55.72 | 56.04 | 55.39 | 55.90 | 3,569,058 | +0.26(+0.47%) |
May 07, 2013 | 55.43 | 55.64 | 54.91 | 55.63 | 4,146,232 | +0.36(+0.65%) |
May 06, 2013 | 55.49 | 56.01 | 55.13 | 55.28 | 3,156,213 | -0.29(-0.53%) |
May 03, 2013 | 55.14 | 55.65 | 54.96 | 55.57 | 2,550,160 | +0.61(+1.11%) |
May 02, 2013 | 55.08 | 55.74 | 54.75 | 54.96 | 2,999,959 | +0.09(+0.17%) |
May 01, 2013 | 54.18 | 55.93 | 54.11 | 54.86 | 4,152,069 | +0.76(+1.41%) |
Apr 30, 2013 | 53.78 | 55.23 | 53.28 | 54.10 | 6,016,830 | +1.21(+2.28%) |
Apr 29, 2013 | 54.02 | 54.19 | 52.79 | 52.89 | 3,985,002 | -0.80(-1.49%) |
Apr 26, 2013 | 53.53 | 54.07 | 53.57 | 53.69 | 2,250,623 | +0.12(+0.23%) |
Apr 25, 2013 | 53.89 | 54.05 | 52.97 | 53.57 | 3,961,583 | -0.10(-0.19%) |
Apr 24, 2013 | 53.86 | 54.02 | 53.12 | 53.68 | 3,703,409 | +1.36(+2.59%) |
Apr 23, 2013 | 52.08 | 52.57 | 51.63 | 52.32 | 2,227,747 | +0.50(+0.96%) |
Apr 22, 2013 | 52.63 | 52.63 | 51.69 | 51.82 | 2,052,348 | -0.80(-1.52%) |
Apr 19, 2013 | 51.41 | 52.71 | 51.33 | 52.62 | 3,112,301 | +1.59(+3.12%) |
Apr 18, 2013 | 50.87 | 51.97 | 50.40 | 51.03 | 4,837,290 | -1.05(-2.01%) |
Apr 17, 2013 | 53.05 | 53.07 | 51.43 | 52.07 | 3,813,660 | -1.27(-2.38%) |
Apr 16, 2013 | 52.64 | 53.39 | 51.93 | 53.35 | 3,902,895 | +1.30(+2.50%) |
Apr 15, 2013 | 53.25 | 53.46 | 52.02 | 52.05 | 2,502,817 | -1.43(-2.68%) |
Apr 12, 2013 | 53.31 | 53.61 | 53.18 | 53.48 | 3,138,358 | +0.08(+0.14%) |
Apr 11, 2013 | 52.88 | 53.42 | 52.57 | 53.40 | 2,720,203 | +0.57(+1.09%) |
Apr 10, 2013 | 52.52 | 53.19 | 52.33 | 52.83 | 2,675,014 | +0.53(+1.01%) |
Apr 09, 2013 | 51.34 | 52.64 | 51.21 | 52.30 | 4,033,332 | +1.17(+2.28%) |
Apr 08, 2013 | 50.67 | 51.23 | 50.07 | 51.13 | 2,445,332 | +0.46(+0.91%) |
Apr 05, 2013 | 50.93 | 51.11 | 50.33 | 50.67 | 2,443,615 | -0.56(-1.10%) |
Apr 04, 2013 | 51.10 | 51.69 | 50.91 | 51.24 | 3,348,806 | +0.16(+0.31%) |
Apr 03, 2013 | 50.99 | 52.19 | 50.61 | 51.08 | 5,882,508 | +0.12(+0.24%) |
Apr 02, 2013 | 51.63 | 51.96 | 50.73 | 50.95 | 10,623,594 | +1.80(+3.67%) |
Apr 01, 2013 | 47.89 | 50.72 | 47.29 | 49.15 | 5,971,621 | +1.17(+2.44%) |
Mar 28, 2013 | 47.75 | 48.04 | 47.37 | 47.98 | 2,246,566 | +0.24(+0.51%) |
Mar 27, 2013 | 47.34 | 47.78 | 47.29 | 47.74 | 2,007,711 | +0.25(+0.53%) |
Mar 26, 2013 | 47.19 | 48.00 | 47.07 | 47.48 | 2,708,507 | +0.52(+1.10%) |
Mar 25, 2013 | 46.96 | 47.45 | 46.83 | 46.97 | 3,011,919 | +0.13(+0.28%) |
Mar 22, 2013 | 47.29 | 47.36 | 46.71 | 46.84 | 2,223,286 | -0.31(-0.66%) |
Mar 21, 2013 | 46.70 | 47.29 | 46.62 | 47.14 | 3,758,879 | +0.20(+0.42%) |
Mar 20, 2013 | 47.64 | 47.70 | 46.90 | 46.95 | 2,752,397 | -0.46(-0.97%) |
Mar 19, 2013 | 47.62 | 47.77 | 47.28 | 47.41 | 3,067,797 | -0.05(-0.10%) |
Mar 18, 2013 | 47.41 | 47.83 | 47.14 | 47.45 | 3,264,908 | -0.28(-0.59%) |
Mar 15, 2013 | 47.87 | 48.12 | 47.69 | 47.74 | 4,688,723 | -0.34(-0.70%) |
Mar 14, 2013 | 48.42 | 48.54 | 47.77 | 48.07 | 2,903,477 | -0.22(-0.45%) |
Mar 13, 2013 | 48.03 | 48.29 | 47.66 | 48.29 | 2,838,575 | +0.21(+0.43%) |
Mar 12, 2013 | 46.74 | 48.08 | 46.54 | 48.08 | 4,128,291 | +1.26(+2.69%) |
Mar 11, 2013 | 47.19 | 47.30 | 46.43 | 46.83 | 4,436,262 | -0.58(-1.23%) |
Mar 08, 2013 | 46.65 | 47.57 | 46.60 | 47.41 | 3,604,631 | +0.87(+1.88%) |
Mar 07, 2013 | 45.88 | 46.65 | 45.88 | 46.53 | 3,370,765 | +0.53(+1.14%) |
Mar 06, 2013 | 45.18 | 46.02 | 45.15 | 46.01 | 4,119,067 | +1.11(+2.47%) |
Mar 05, 2013 | 44.33 | 45.00 | 44.31 | 44.90 | 2,130,314 | +0.67(+1.51%) |
Mar 04, 2013 | 44.33 | 44.69 | 43.97 | 44.24 | 3,529,746 | -0.34(-0.76%) |