Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.94 | 70.38 | 69.39 | 69.45 | 1,235,923 | -0.04(-0.06%) |
Mar 28, 2014 | 69.09 | 69.76 | 68.73 | 69.49 | 783,380 | +0.93(+1.36%) |
Mar 27, 2014 | 68.22 | 68.92 | 68.07 | 68.56 | 1,034,183 | +0.38(+0.56%) |
Mar 26, 2014 | 68.39 | 68.99 | 68.17 | 68.18 | 943,281 | -0.02(-0.03%) |
Mar 25, 2014 | 68.51 | 69.28 | 67.86 | 68.20 | 1,189,871 | +0.31(+0.46%) |
Mar 24, 2014 | 69.08 | 69.28 | 67.72 | 67.89 | 1,354,588 | -0.94(-1.37%) |
Mar 21, 2014 | 70.49 | 70.90 | 68.64 | 68.83 | 2,128,105 | -0.82(-1.18%) |
Mar 20, 2014 | 69.18 | 69.98 | 68.92 | 69.65 | 836,522 | +0.03(+0.04%) |
Mar 19, 2014 | 71.10 | 71.50 | 69.24 | 69.62 | 1,133,832 | -1.37(-1.93%) |
Mar 18, 2014 | 71.01 | 71.59 | 70.84 | 70.99 | 827,263 | +0.08(+0.11%) |
Mar 17, 2014 | 70.57 | 71.31 | 70.11 | 70.91 | 1,577,639 | +0.85(+1.21%) |
Mar 14, 2014 | 70.08 | 70.93 | 69.99 | 70.06 | 1,321,357 | -0.09(-0.13%) |
Mar 13, 2014 | 73.51 | 73.60 | 69.72 | 70.15 | 2,070,540 | -3.13(-4.27%) |
Mar 12, 2014 | 73.12 | 73.52 | 72.66 | 73.28 | 785,167 | -0.42(-0.57%) |
Mar 11, 2014 | 73.10 | 74.02 | 72.90 | 73.70 | 1,252,499 | +0.38(+0.52%) |
Mar 10, 2014 | 73.32 | 73.54 | 72.86 | 73.32 | 752,405 | -0.07(-0.10%) |
Mar 07, 2014 | 72.93 | 73.59 | 72.53 | 73.39 | 1,452,729 | +0.55(+0.76%) |
Mar 06, 2014 | 73.93 | 74.17 | 72.78 | 72.84 | 1,186,883 | -0.60(-0.82%) |
Mar 05, 2014 | 74.18 | 74.23 | 73.29 | 73.44 | 1,267,213 | -1.03(-1.38%) |
Mar 04, 2014 | 72.81 | 74.55 | 72.81 | 74.47 | 2,397,006 | +1.88(+2.59%) |
Mar 03, 2014 | 73.34 | 73.92 | 72.21 | 72.59 | 2,064,748 | -1.41(-1.91%) |
Feb 28, 2014 | 74.68 | 75.49 | 72.80 | 74.00 | 4,249,554 | +2.84(+3.99%) |
Feb 27, 2014 | 72.04 | 72.07 | 70.69 | 71.16 | 2,087,544 | +0.16(+0.23%) |
Feb 26, 2014 | 71.59 | 71.89 | 70.92 | 71.00 | 1,368,815 | -0.39(-0.55%) |
Feb 25, 2014 | 73.53 | 73.75 | 71.16 | 71.39 | 2,521,651 | -3.13(-4.20%) |
Feb 24, 2014 | 74.82 | 75.60 | 74.44 | 74.52 | 1,917,888 | -0.27(-0.36%) |
Feb 21, 2014 | 75.16 | 75.41 | 74.25 | 74.79 | 1,714,661 | +0.09(+0.12%) |
Feb 20, 2014 | 73.18 | 75.04 | 73.18 | 74.70 | 1,967,304 | +1.55(+2.12%) |
Feb 19, 2014 | 71.83 | 73.19 | 71.44 | 73.15 | 1,301,536 | +1.14(+1.58%) |
Feb 18, 2014 | 71.99 | 72.22 | 71.03 | 72.01 | 1,120,583 | +0.42(+0.59%) |
Feb 14, 2014 | 71.59 | 71.59 | 71.59 | 0 | +0.26(+0.36%) | |
Feb 13, 2014 | 71.29 | 71.51 | 70.33 | 71.33 | 1,481,060 | -0.47(-0.65%) |
Feb 12, 2014 | 73.30 | 73.30 | 71.55 | 71.80 | 1,824,099 | -1.18(-1.62%) |
Feb 11, 2014 | 70.94 | 73.24 | 70.87 | 72.98 | 2,512,996 | +2.29(+3.24%) |
Feb 10, 2014 | 67.82 | 70.77 | 67.16 | 70.69 | 1,393,152 | +2.22(+3.24%) |
Feb 07, 2014 | 68.10 | 69.40 | 66.98 | 68.47 | 1,648,071 | +0.45(+0.66%) |
Feb 06, 2014 | 66.99 | 68.46 | 66.60 | 68.02 | 1,587,437 | +1.37(+2.06%) |
Feb 05, 2014 | 66.87 | 67.39 | 66.52 | 66.65 | 1,819,530 | -0.74(-1.10%) |
Feb 04, 2014 | 67.27 | 67.59 | 66.54 | 67.39 | 1,406,664 | +0.45(+0.67%) |
Feb 03, 2014 | 68.11 | 68.43 | 66.44 | 66.94 | 1,828,241 | -0.96(-1.41%) |
Jan 31, 2014 | 66.98 | 68.49 | 66.31 | 67.90 | 1,319,983 | -0.77(-1.12%) |
Jan 30, 2014 | 68.09 | 69.16 | 67.90 | 68.67 | 1,212,519 | +0.90(+1.33%) |
Jan 29, 2014 | 68.57 | 68.62 | 67.61 | 67.77 | 1,203,973 | -1.18(-1.71%) |
Jan 28, 2014 | 67.84 | 69.25 | 67.57 | 68.95 | 1,570,344 | +1.23(+1.82%) |
Jan 27, 2014 | 67.74 | 68.10 | 67.17 | 67.72 | 1,504,624 | +0.17(+0.25%) |
Jan 24, 2014 | 68.72 | 68.72 | 66.98 | 67.55 | 1,133,248 | -1.49(-2.16%) |
Jan 23, 2014 | 69.29 | 69.75 | 68.40 | 69.04 | 914,155 | -0.87(-1.24%) |
Jan 22, 2014 | 69.76 | 70.11 | 69.41 | 69.91 | 793,476 | +0.13(+0.19%) |
Jan 21, 2014 | 69.53 | 70.30 | 69.25 | 69.78 | 1,251,713 | +0.66(+0.95%) |
Jan 17, 2014 | 69.12 | 69.12 | 69.12 | 0 | -0.42(-0.60%) | |
Jan 16, 2014 | 69.33 | 69.81 | 68.97 | 69.54 | 643,304 | +0.45(+0.65%) |
Jan 15, 2014 | 69.22 | 69.34 | 68.27 | 69.09 | 870,941 | -0.13(-0.19%) |
Jan 14, 2014 | 69.84 | 69.84 | 68.75 | 69.22 | 1,300,136 | -0.50(-0.72%) |
Jan 13, 2014 | 70.45 | 70.49 | 69.10 | 69.72 | 2,702,071 | -0.10(-0.14%) |
Jan 10, 2014 | 67.65 | 70.41 | 67.31 | 69.82 | 3,289,433 | +2.27(+3.36%) |
Jan 09, 2014 | 68.66 | 68.77 | 67.08 | 67.55 | 1,372,578 | -0.84(-1.23%) |
Jan 08, 2014 | 68.17 | 69.52 | 68.13 | 68.39 | 2,616,098 | +0.65(+0.96%) |
Jan 07, 2014 | 67.27 | 68.61 | 67.11 | 67.74 | 1,867,597 | +1.28(+1.93%) |
Jan 06, 2014 | 67.47 | 67.75 | 66.45 | 66.46 | 2,151,137 | -1.06(-1.57%) |
Jan 03, 2014 | 68.30 | 68.30 | 67.25 | 67.52 | 1,618,156 | +0.74(+1.11%) |
Jan 02, 2014 | 67.88 | 67.99 | 66.65 | 66.78 | 1,529,644 | -0.99(-1.46%) |
Dec 31, 2013 | 67.77 | 67.77 | 67.77 | 0 | -0.03(-0.04%) | |
Dec 30, 2013 | 67.56 | 68.22 | 67.43 | 67.80 | 627,637 | +0.38(+0.56%) |
Dec 27, 2013 | 67.73 | 68.33 | 67.02 | 67.42 | 518,593 | -0.04(-0.06%) |
Dec 26, 2013 | 67.23 | 67.72 | 66.95 | 67.46 | 594,391 | +0.10(+0.15%) |
Dec 24, 2013 | 67.35 | 67.43 | 66.60 | 67.36 | 295,718 | +0.25(+0.37%) |
Dec 23, 2013 | 66.43 | 67.36 | 66.36 | 67.11 | 1,379,693 | +0.87(+1.31%) |
Dec 20, 2013 | 66.62 | 67.42 | 66.19 | 66.24 | 2,140,359 | +0.00(+0.00%) |
Dec 19, 2013 | 65.41 | 66.55 | 64.63 | 66.24 | 1,891,817 | +1.08(+1.66%) |
Dec 18, 2013 | 63.46 | 65.25 | 63.04 | 65.16 | 1,869,861 | +1.77(+2.79%) |
Dec 17, 2013 | 61.70 | 64.02 | 61.66 | 63.39 | 1,532,805 | -0.21(-0.33%) |
Dec 16, 2013 | 63.68 | 64.21 | 62.93 | 63.60 | 2,013,022 | +2.14(+3.48%) |
Dec 13, 2013 | 61.93 | 62.28 | 61.29 | 61.46 | 863,348 | -0.13(-0.21%) |
Dec 12, 2013 | 62.25 | 62.74 | 61.34 | 61.59 | 1,165,379 | -1.10(-1.75%) |
Dec 11, 2013 | 63.54 | 63.57 | 62.62 | 62.69 | 993,202 | -0.58(-0.91%) |
Dec 10, 2013 | 63.12 | 63.45 | 62.97 | 63.27 | 1,077,083 | +0.16(+0.25%) |
Dec 09, 2013 | 63.04 | 63.30 | 62.69 | 63.11 | 798,476 | +0.06(+0.10%) |
Dec 06, 2013 | 62.90 | 63.37 | 62.18 | 63.05 | 0 | +0.76(+1.22%) |
Dec 05, 2013 | 62.19 | 62.53 | 61.18 | 62.29 | 0 | -0.20(-0.32%) |
Dec 04, 2013 | 61.04 | 62.56 | 60.57 | 62.49 | 0 | +1.22(+1.99%) |
Dec 03, 2013 | 59.16 | 61.38 | 59.16 | 61.27 | 0 | +1.76(+2.96%) |
Dec 02, 2013 | 61.64 | 61.65 | 59.29 | 59.51 | 2,121,327 | +0.33(+0.56%) |
Nov 29, 2013 | 60.00 | 60.25 | 59.08 | 59.18 | 0 | -0.67(-1.12%) |
Nov 27, 2013 | 59.19 | 59.99 | 58.77 | 59.85 | 0 | +1.05(+1.79%) |
Nov 26, 2013 | 57.71 | 59.00 | 57.57 | 58.80 | 0 | +1.58(+2.76%) |
Nov 25, 2013 | 57.67 | 58.54 | 57.07 | 57.22 | 1,737,098 | -0.10(-0.17%) |
Nov 22, 2013 | 57.07 | 57.48 | 56.92 | 57.32 | 0 | +0.18(+0.32%) |
Nov 21, 2013 | 56.90 | 57.55 | 56.76 | 57.14 | 1,388,051 | +0.29(+0.51%) |
Nov 20, 2013 | 57.09 | 57.44 | 56.74 | 56.85 | 0 | -0.21(-0.37%) |
Nov 19, 2013 | 56.96 | 57.61 | 56.78 | 57.06 | 1,275,625 | +0.03(+0.05%) |
Nov 18, 2013 | 57.64 | 57.95 | 56.98 | 57.03 | 1,236,434 | -0.43(-0.75%) |
Nov 15, 2013 | 58.49 | 58.49 | 56.66 | 57.46 | 0 | -0.26(-0.45%) |
Nov 14, 2013 | 57.27 | 58.15 | 57.09 | 57.72 | 1,065,619 | +1.73(+3.09%) |
Nov 12, 2013 | 55.55 | 56.54 | 55.44 | 55.99 | 1,651,397 | +0.19(+0.34%) |
Nov 11, 2013 | 55.18 | 56.02 | 55.05 | 55.80 | 1,501,790 | +0.64(+1.16%) |
Nov 08, 2013 | 55.91 | 57.68 | 54.41 | 55.16 | 0 | -1.95(-3.41%) |
Nov 07, 2013 | 57.75 | 57.85 | 57.03 | 57.11 | 1,796,439 | -0.72(-1.25%) |
Nov 06, 2013 | 57.51 | 58.00 | 56.86 | 57.83 | 1,192,335 | +0.31(+0.54%) |
Nov 05, 2013 | 56.81 | 58.18 | 56.50 | 57.52 | 0 | +0.82(+1.45%) |
Nov 04, 2013 | 56.76 | 57.33 | 56.59 | 56.70 | 1,118,946 | +0.01(+0.02%) |
Nov 01, 2013 | 57.55 | 57.70 | 56.45 | 56.69 | 0 | -0.54(-0.94%) |
Oct 31, 2013 | 57.96 | 58.20 | 57.15 | 57.23 | 977,848 | -0.77(-1.33%) |
Oct 30, 2013 | 58.32 | 58.92 | 57.50 | 58.00 | 708,053 | -0.53(-0.91%) |
Oct 29, 2013 | 58.72 | 58.98 | 58.03 | 58.53 | 1,043,824 | +0.03(+0.05%) |
Oct 28, 2013 | 58.94 | 59.00 | 58.14 | 58.50 | 1,055,954 | +0.35(+0.60%) |
Oct 25, 2013 | 57.63 | 58.37 | 57.44 | 58.15 | 0 | +0.79(+1.38%) |
Oct 24, 2013 | 56.84 | 57.61 | 56.43 | 57.36 | 1,675,031 | +0.62(+1.09%) |
Oct 23, 2013 | 57.09 | 57.72 | 56.71 | 56.74 | 982,596 | -0.84(-1.46%) |
Oct 22, 2013 | 57.48 | 58.08 | 57.37 | 57.58 | 798,310 | +0.15(+0.26%) |
Oct 21, 2013 | 57.96 | 58.14 | 57.06 | 57.43 | 1,411,580 | -0.29(-0.50%) |
Oct 18, 2013 | 57.95 | 58.59 | 57.20 | 57.72 | 1,703,859 | +0.27(+0.47%) |
Oct 17, 2013 | 56.78 | 58.65 | 56.52 | 57.45 | 2,303,645 | +0.98(+1.74%) |
Oct 16, 2013 | 55.84 | 56.84 | 55.68 | 56.47 | 1,568,975 | +0.91(+1.64%) |
Oct 15, 2013 | 54.96 | 55.75 | 54.78 | 55.56 | 1,755,331 | +0.43(+0.78%) |
Oct 14, 2013 | 53.35 | 55.40 | 53.27 | 55.13 | 1,373,664 | +1.38(+2.57%) |
Oct 11, 2013 | 53.59 | 53.94 | 53.12 | 53.75 | 0 | -0.10(-0.19%) |
Oct 10, 2013 | 53.62 | 53.89 | 52.93 | 53.85 | 959,312 | +0.59(+1.11%) |
Oct 09, 2013 | 53.52 | 54.49 | 52.93 | 53.26 | 2,814,140 | -0.33(-0.62%) |
Oct 08, 2013 | 51.52 | 54.65 | 51.26 | 53.59 | 3,872,235 | +1.94(+3.76%) |
Oct 07, 2013 | 51.41 | 52.02 | 51.15 | 51.65 | 1,456,188 | -0.22(-0.42%) |
Oct 04, 2013 | 51.81 | 52.44 | 51.51 | 51.87 | 0 | +0.12(+0.23%) |
Oct 03, 2013 | 52.09 | 52.15 | 51.62 | 51.75 | 1,810,980 | -0.47(-0.90%) |
Oct 02, 2013 | 51.97 | 52.25 | 51.71 | 52.22 | 2,049,094 | -0.38(-0.72%) |
Oct 01, 2013 | 52.43 | 52.64 | 52.01 | 52.60 | 1,669,388 | -0.47(-0.89%) |
Sep 27, 2013 | 53.41 | 53.61 | 52.77 | 53.07 | 0 | -0.50(-0.93%) |
Sep 26, 2013 | 54.40 | 54.90 | 53.06 | 53.57 | 1,262,578 | -0.77(-1.42%) |
Sep 25, 2013 | 54.60 | 55.22 | 53.95 | 54.34 | 822,788 | -0.40(-0.73%) |
Sep 24, 2013 | 55.28 | 55.58 | 54.58 | 54.74 | 940,153 | -0.12(-0.22%) |
Sep 23, 2013 | 54.87 | 55.82 | 54.34 | 54.86 | 1,510,086 | -1.04(-1.86%) |
Sep 20, 2013 | 55.64 | 56.02 | 53.85 | 55.90 | 0 | -0.27(-0.48%) |
Sep 19, 2013 | 58.25 | 58.74 | 56.11 | 56.17 | 1,885,314 | -1.86(-3.21%) |
Sep 18, 2013 | 57.04 | 58.17 | 56.49 | 58.03 | 1,162,199 | +1.00(+1.76%) |
Sep 17, 2013 | 55.98 | 57.82 | 55.81 | 57.03 | 0 | +1.28(+2.30%) |
Sep 16, 2013 | 55.97 | 56.15 | 55.49 | 55.75 | 0 | +0.70(+1.27%) |
Sep 13, 2013 | 55.15 | 55.35 | 54.34 | 55.05 | 0 | -0.05(-0.09%) |
Sep 12, 2013 | 55.34 | 55.43 | 54.89 | 55.10 | 952,631 | -0.42(-0.76%) |
Sep 11, 2013 | 55.77 | 56.24 | 55.26 | 55.52 | 1,474,253 | -0.51(-0.91%) |
Sep 10, 2013 | 56.54 | 56.54 | 55.79 | 56.03 | 1,062,704 | -0.19(-0.34%) |
Sep 09, 2013 | 55.10 | 56.33 | 54.89 | 56.22 | 1,222,981 | +0.97(+1.76%) |
Sep 06, 2013 | 56.47 | 56.47 | 55.12 | 55.25 | 0 | -0.89(-1.59%) |
Sep 05, 2013 | 56.23 | 56.49 | 55.77 | 56.14 | 993,428 | +0.09(+0.16%) |
Sep 04, 2013 | 53.75 | 56.67 | 53.53 | 56.05 | 2,686,519 | +2.03(+3.76%) |
Sep 03, 2013 | 58.16 | 58.19 | 53.94 | 54.02 | 4,542,680 | -3.37(-5.87%) |
Aug 30, 2013 | 57.26 | 57.50 | 56.78 | 57.39 | 0 | +0.41(+0.72%) |
Aug 29, 2013 | 57.43 | 57.89 | 56.93 | 56.98 | 937,039 | -0.68(-1.18%) |
Aug 28, 2013 | 57.99 | 58.43 | 57.54 | 57.66 | 797,359 | -0.32(-0.55%) |
Aug 27, 2013 | 58.29 | 58.57 | 57.91 | 57.98 | 879,963 | -1.01(-1.71%) |
Aug 26, 2013 | 59.53 | 59.97 | 58.66 | 58.99 | 916,407 | -0.61(-1.02%) |
Aug 23, 2013 | 60.33 | 61.16 | 59.30 | 59.60 | 0 | -0.49(-0.82%) |
Aug 22, 2013 | 58.92 | 60.16 | 58.87 | 60.09 | 527,265 | +1.10(+1.86%) |
Aug 21, 2013 | 59.17 | 59.78 | 58.85 | 58.99 | 1,093,533 | -0.25(-0.42%) |
Aug 20, 2013 | 59.07 | 59.59 | 58.65 | 59.24 | 1,067,840 | +0.13(+0.22%) |
Aug 19, 2013 | 58.24 | 59.33 | 57.99 | 59.11 | 1,170,098 | +0.87(+1.49%) |
Aug 16, 2013 | 58.38 | 58.79 | 57.63 | 58.24 | 0 | -0.34(-0.58%) |
Aug 15, 2013 | 60.03 | 60.18 | 58.53 | 58.58 | 1,437,578 | -1.99(-3.29%) |
Aug 14, 2013 | 61.64 | 61.79 | 60.39 | 60.57 | 1,367,251 | -1.23(-1.99%) |
Aug 13, 2013 | 63.15 | 63.54 | 61.62 | 61.80 | 1,268,180 | -0.96(-1.53%) |
Aug 12, 2013 | 63.26 | 63.27 | 61.10 | 62.76 | 2,021,055 | -0.94(-1.48%) |
Aug 09, 2013 | 64.00 | 66.12 | 63.64 | 63.70 | 4,625,784 | +0.23(+0.36%) |
Aug 08, 2013 | 62.80 | 63.65 | 62.43 | 63.47 | 2,167,270 | +1.01(+1.62%) |
Aug 07, 2013 | 62.79 | 63.37 | 62.43 | 62.46 | 1,579,148 | -0.52(-0.83%) |
Aug 06, 2013 | 63.37 | 63.62 | 62.43 | 62.98 | 1,032,733 | -0.46(-0.73%) |
Aug 05, 2013 | 63.44 | 63.61 | 62.44 | 63.44 | 645,302 | +0.07(+0.11%) |
Aug 02, 2013 | 62.65 | 63.47 | 62.54 | 63.37 | 792,343 | +0.85(+1.36%) |
Aug 01, 2013 | 61.42 | 62.94 | 61.42 | 62.52 | 1,229,799 | +1.53(+2.51%) |
Jul 31, 2013 | 60.72 | 61.69 | 60.44 | 60.99 | 0 | +0.72(+1.19%) |
Jul 30, 2013 | 60.94 | 61.60 | 60.15 | 60.27 | 0 | -0.34(-0.56%) |
Jul 29, 2013 | 63.23 | 63.61 | 60.40 | 60.61 | 0 | -2.27(-3.61%) |
Jul 26, 2013 | 62.68 | 63.18 | 61.99 | 62.88 | 0 | -0.42(-0.66%) |
Jul 25, 2013 | 62.96 | 63.45 | 62.56 | 63.30 | 0 | +0.07(+0.11%) |
Jul 24, 2013 | 64.65 | 64.84 | 62.39 | 63.23 | 0 | -1.42(-2.20%) |
Jul 23, 2013 | 64.61 | 64.88 | 64.00 | 64.65 | 0 | +0.02(+0.03%) |
Jul 22, 2013 | 63.91 | 64.83 | 63.39 | 64.63 | 1,595,061 | +1.24(+1.96%) |
Jul 19, 2013 | 63.40 | 63.66 | 62.40 | 63.39 | 1,075,027 | +0.13(+0.21%) |
Jul 18, 2013 | 63.76 | 63.76 | 62.30 | 63.26 | 0 | +0.38(+0.60%) |
Jul 17, 2013 | 60.89 | 63.75 | 60.89 | 62.88 | 1,999,094 | +2.25(+3.71%) |
Jul 16, 2013 | 60.90 | 61.04 | 60.37 | 60.63 | 0 | -0.17(-0.28%) |
Jul 15, 2013 | 60.90 | 61.15 | 60.44 | 60.80 | 0 | +0.94(+1.57%) |
Jul 12, 2013 | 60.55 | 60.99 | 59.43 | 59.86 | 0 | -0.59(-0.98%) |
Jul 11, 2013 | 60.30 | 60.97 | 59.95 | 60.45 | 0 | +0.85(+1.43%) |
Jul 10, 2013 | 59.62 | 60.12 | 59.15 | 59.60 | 0 | -0.18(-0.30%) |
Jul 09, 2013 | 60.82 | 60.62 | 59.71 | 59.78 | 0 | -0.84(-1.39%) |
Jul 08, 2013 | 61.13 | 61.32 | 60.28 | 60.62 | 0 | +0.03(+0.05%) |
Jul 05, 2013 | 60.79 | 60.98 | 59.86 | 60.59 | 0 | +0.34(+0.56%) |
Jul 03, 2013 | 60.13 | 60.58 | 59.56 | 60.25 | 0 | -0.15(-0.25%) |
Jul 02, 2013 | 60.29 | 60.76 | 59.86 | 60.40 | 0 | -0.42(-0.69%) |
Jul 01, 2013 | 61.10 | 61.84 | 60.60 | 60.82 | 0 | -0.01(-0.02%) |
Jun 28, 2013 | 60.09 | 61.82 | 59.84 | 60.83 | 2,971,558 | +3.08(+5.33%) |
Jun 26, 2013 | 57.52 | 58.33 | 57.39 | 57.75 | 844,433 | +0.55(+0.96%) |
Jun 25, 2013 | 57.20 | 57.77 | 56.83 | 57.20 | 0 | +0.38(+0.67%) |
Jun 24, 2013 | 56.06 | 57.20 | 55.52 | 56.82 | 0 | +0.60(+1.07%) |
Jun 21, 2013 | 56.12 | 56.87 | 54.59 | 56.22 | 2,955,592 | +0.18(+0.32%) |
Jun 20, 2013 | 57.76 | 57.93 | 55.90 | 56.04 | 0 | -2.32(-3.98%) |
Jun 19, 2013 | 59.58 | 60.77 | 58.28 | 58.36 | 0 | -1.27(-2.13%) |
Jun 18, 2013 | 59.99 | 60.35 | 59.17 | 59.63 | 1,074,331 | +0.02(+0.03%) |
Jun 17, 2013 | 59.68 | 61.22 | 59.19 | 59.61 | 0 | +0.35(+0.59%) |
Jun 14, 2013 | 61.67 | 62.94 | 58.71 | 59.26 | 0 | -2.74(-4.42%) |
Jun 13, 2013 | 61.71 | 62.10 | 61.30 | 62.00 | 1,451,340 | +0.10(+0.16%) |
Jun 12, 2013 | 61.76 | 62.49 | 61.69 | 61.90 | 1,227,715 | +0.53(+0.86%) |
Jun 11, 2013 | 61.63 | 62.43 | 61.30 | 61.37 | 1,004,538 | -0.83(-1.33%) |
Jun 10, 2013 | 61.84 | 62.32 | 61.31 | 62.20 | 0 | +0.58(+0.94%) |
Jun 07, 2013 | 59.82 | 62.34 | 59.59 | 61.62 | 0 | +1.88(+3.15%) |
Jun 06, 2013 | 58.80 | 59.97 | 58.35 | 59.74 | 2,109,894 | +1.12(+1.91%) |
Jun 05, 2013 | 59.28 | 61.48 | 58.28 | 58.62 | 0 | -0.98(-1.64%) |
Jun 04, 2013 | 56.28 | 59.79 | 55.74 | 59.60 | 5,591,033 | +5.64(+10.45%) |
Jun 03, 2013 | 54.43 | 54.82 | 53.57 | 53.96 | 1,827,387 | -0.63(-1.15%) |
May 31, 2013 | 54.76 | 55.64 | 54.52 | 54.59 | 1,524,109 | -0.23(-0.42%) |
May 30, 2013 | 55.06 | 55.56 | 54.75 | 54.82 | 0 | -0.05(-0.09%) |
May 29, 2013 | 55.18 | 55.49 | 54.23 | 54.87 | 1,243,657 | -0.62(-1.12%) |
May 28, 2013 | 56.45 | 56.87 | 55.25 | 55.49 | 1,064,702 | -0.42(-0.75%) |
May 24, 2013 | 56.38 | 56.51 | 55.51 | 55.91 | 0 | -0.84(-1.48%) |
May 23, 2013 | 56.69 | 56.96 | 56.01 | 56.75 | 1,217,774 | -0.13(-0.23%) |
May 22, 2013 | 57.25 | 59.34 | 56.63 | 56.88 | 0 | +0.45(+0.80%) |
May 21, 2013 | 56.27 | 56.89 | 55.92 | 56.43 | 0 | +0.16(+0.28%) |
May 20, 2013 | 56.51 | 56.84 | 55.74 | 56.27 | 0 | -0.64(-1.12%) |
May 17, 2013 | 57.50 | 57.54 | 56.09 | 56.91 | 0 | -0.30(-0.52%) |
May 16, 2013 | 57.61 | 58.83 | 57.17 | 57.21 | 2,003,847 | -0.59(-1.02%) |
May 15, 2013 | 56.30 | 57.89 | 55.99 | 57.80 | 2,132,128 | +3.97(+7.38%) |
May 13, 2013 | 53.70 | 54.87 | 52.84 | 53.83 | 0 | -0.40(-0.74%) |
May 10, 2013 | 54.00 | 54.37 | 53.10 | 54.23 | 0 | +0.22(+0.41%) |
May 09, 2013 | 51.25 | 54.01 | 50.75 | 54.01 | 0 | -2.96(-5.20%) |
May 08, 2013 | 57.21 | 57.78 | 56.31 | 56.97 | 3,402,476 | -0.18(-0.31%) |
May 07, 2013 | 56.25 | 57.26 | 55.72 | 57.15 | 0 | +0.97(+1.73%) |
May 06, 2013 | 57.28 | 57.40 | 55.34 | 56.18 | 0 | -1.26(-2.19%) |
May 03, 2013 | 55.97 | 58.29 | 55.97 | 57.44 | 0 | +1.94(+3.50%) |
May 02, 2013 | 55.72 | 56.50 | 55.45 | 55.50 | 0 | -0.42(-0.75%) |
May 01, 2013 | 55.46 | 56.26 | 54.88 | 55.92 | 0 | -0.48(-0.85%) |
Apr 30, 2013 | 56.38 | 56.84 | 55.45 | 56.40 | 0 | -0.10(-0.18%) |
Apr 29, 2013 | 56.65 | 56.80 | 56.29 | 56.50 | 962,714 | -0.15(-0.26%) |
Apr 26, 2013 | 56.50 | 57.11 | 56.46 | 56.65 | 1,129,214 | -0.21(-0.37%) |
Apr 25, 2013 | 57.75 | 57.98 | 56.74 | 56.86 | 0 | -0.63(-1.10%) |
Apr 24, 2013 | 56.94 | 58.57 | 56.94 | 57.49 | 0 | +0.80(+1.41%) |
Apr 23, 2013 | 55.91 | 57.30 | 55.76 | 56.69 | 1,368,200 | +1.10(+1.98%) |
Apr 22, 2013 | 55.66 | 56.29 | 55.28 | 55.59 | 1,519,724 | -0.12(-0.22%) |
Apr 19, 2013 | 54.90 | 56.34 | 54.71 | 55.71 | 1,279,227 | +0.49(+0.89%) |
Apr 18, 2013 | 55.55 | 56.65 | 54.95 | 55.22 | 1,314,295 | -0.46(-0.83%) |
Apr 17, 2013 | 56.08 | 57.83 | 55.43 | 55.68 | 2,038,503 | -0.81(-1.43%) |
Apr 16, 2013 | 55.48 | 56.77 | 55.26 | 56.49 | 1,634,850 | +1.17(+2.11%) |
Apr 15, 2013 | 56.64 | 57.59 | 55.27 | 55.32 | 2,326,334 | -1.43(-2.52%) |
Apr 12, 2013 | 55.93 | 56.94 | 55.05 | 56.75 | 1,989,317 | +0.89(+1.59%) |
Apr 11, 2013 | 55.07 | 55.93 | 54.80 | 55.86 | 2,415,110 | +1.07(+1.95%) |
Apr 10, 2013 | 52.57 | 55.46 | 52.57 | 54.79 | 2,676,561 | +2.12(+4.03%) |
Apr 09, 2013 | 52.30 | 53.68 | 51.87 | 52.67 | 2,857,261 | +0.66(+1.27%) |
Apr 08, 2013 | 49.87 | 52.17 | 49.68 | 52.01 | 3,299,483 | +2.33(+4.69%) |
Apr 05, 2013 | 49.57 | 50.24 | 49.15 | 49.68 | 1,820,570 | -0.60(-1.19%) |
Apr 04, 2013 | 48.50 | 50.30 | 48.18 | 50.28 | 2,755,589 | +2.00(+4.14%) |
Apr 03, 2013 | 48.37 | 48.83 | 47.83 | 48.28 | 1,421,271 | -0.33(-0.68%) |
Apr 02, 2013 | 47.91 | 49.20 | 47.62 | 48.61 | 1,748,648 | +0.95(+1.99%) |