Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.99 | 62.04 | 61.04 | 61.40 | 337,131 | +0.01(+0.02%) |
Mar 28, 2014 | 60.73 | 61.86 | 60.67 | 61.39 | 272,610 | +0.47(+0.78%) |
Mar 27, 2014 | 61.25 | 61.45 | 60.62 | 60.91 | 262,169 | -0.30(-0.50%) |
Mar 26, 2014 | 61.69 | 61.69 | 61.19 | 61.22 | 291,041 | -0.27(-0.43%) |
Mar 25, 2014 | 61.88 | 61.88 | 61.05 | 61.48 | 268,882 | -0.15(-0.24%) |
Mar 24, 2014 | 62.10 | 62.49 | 60.88 | 61.63 | 402,128 | -0.28(-0.45%) |
Mar 21, 2014 | 63.26 | 63.70 | 61.71 | 61.91 | 749,203 | -1.50(-2.36%) |
Mar 20, 2014 | 63.38 | 64.25 | 62.68 | 63.40 | 355,611 | -0.12(-0.19%) |
Mar 19, 2014 | 64.42 | 64.77 | 63.25 | 63.52 | 318,255 | -0.99(-1.53%) |
Mar 18, 2014 | 64.27 | 64.94 | 64.23 | 64.51 | 289,041 | +0.23(+0.36%) |
Mar 17, 2014 | 63.96 | 64.82 | 63.95 | 64.27 | 257,532 | +0.70(+1.10%) |
Mar 14, 2014 | 63.58 | 64.15 | 63.21 | 63.57 | 315,034 | -0.47(-0.74%) |
Mar 13, 2014 | 65.23 | 65.23 | 63.59 | 64.05 | 238,331 | -0.86(-1.32%) |
Mar 12, 2014 | 63.32 | 64.93 | 62.94 | 64.91 | 360,958 | +1.47(+2.32%) |
Mar 11, 2014 | 63.37 | 63.89 | 62.71 | 63.43 | 215,912 | -0.15(-0.24%) |
Mar 10, 2014 | 62.91 | 63.81 | 62.83 | 63.59 | 250,863 | +0.49(+0.77%) |
Mar 07, 2014 | 62.76 | 63.26 | 62.30 | 63.10 | 218,236 | +0.76(+1.23%) |
Mar 06, 2014 | 62.81 | 63.06 | 62.23 | 62.34 | 290,001 | -0.27(-0.42%) |
Mar 05, 2014 | 63.88 | 63.88 | 62.26 | 62.60 | 449,241 | -1.12(-1.76%) |
Mar 04, 2014 | 63.81 | 64.39 | 63.33 | 63.72 | 931,643 | +0.60(+0.95%) |
Mar 03, 2014 | 62.16 | 63.15 | 61.51 | 63.12 | 405,800 | +0.33(+0.52%) |
Feb 28, 2014 | 63.10 | 63.81 | 62.38 | 62.80 | 470,184 | -0.23(-0.37%) |
Feb 27, 2014 | 61.65 | 63.06 | 61.09 | 63.03 | 411,641 | +1.17(+1.90%) |
Feb 26, 2014 | 63.45 | 63.45 | 61.24 | 61.86 | 574,172 | -1.32(-2.09%) |
Feb 25, 2014 | 62.51 | 63.64 | 62.42 | 63.18 | 368,324 | +0.41(+0.65%) |
Feb 24, 2014 | 62.51 | 63.38 | 61.95 | 62.76 | 449,125 | +0.81(+1.31%) |
Feb 21, 2014 | 62.18 | 62.71 | 61.41 | 61.95 | 310,025 | +0.11(+0.18%) |
Feb 20, 2014 | 61.36 | 62.03 | 61.36 | 61.84 | 255,859 | +0.23(+0.38%) |
Feb 19, 2014 | 61.90 | 62.95 | 61.55 | 61.60 | 287,551 | -0.70(-1.12%) |
Feb 18, 2014 | 62.83 | 63.54 | 62.26 | 62.30 | 290,040 | -0.34(-0.54%) |
Feb 14, 2014 | 63.13 | 62.64 | 62.64 | 62.64 | 165,654 | -0.55(-0.87%) |
Feb 13, 2014 | 61.46 | 63.30 | 61.28 | 63.19 | 413,180 | +1.43(+2.32%) |
Feb 12, 2014 | 62.73 | 63.00 | 61.69 | 61.76 | 324,688 | -0.71(-1.14%) |
Feb 11, 2014 | 61.95 | 62.74 | 61.64 | 62.47 | 325,417 | +0.56(+0.91%) |
Feb 10, 2014 | 61.27 | 61.99 | 61.12 | 61.91 | 229,025 | +0.58(+0.95%) |
Feb 07, 2014 | 60.78 | 61.67 | 59.73 | 61.33 | 228,452 | +0.80(+1.32%) |
Feb 06, 2014 | 59.78 | 60.85 | 59.73 | 60.53 | 229,201 | +0.78(+1.30%) |
Feb 05, 2014 | 60.25 | 60.82 | 59.10 | 59.75 | 242,179 | -0.70(-1.16%) |
Feb 04, 2014 | 60.21 | 60.88 | 59.99 | 60.45 | 298,342 | +0.40(+0.66%) |
Feb 03, 2014 | 62.59 | 62.91 | 59.43 | 60.06 | 495,634 | -2.46(-3.94%) |
Jan 31, 2014 | 61.99 | 63.02 | 61.86 | 62.52 | 542,807 | +0.78(+1.26%) |
Jan 30, 2014 | 61.73 | 62.13 | 60.97 | 61.74 | 347,261 | +0.66(+1.09%) |
Jan 29, 2014 | 61.41 | 62.38 | 60.88 | 61.08 | 497,599 | -1.43(-2.28%) |
Jan 28, 2014 | 63.04 | 63.50 | 62.15 | 62.51 | 461,435 | -0.59(-0.93%) |
Jan 27, 2014 | 64.32 | 64.43 | 62.64 | 63.09 | 365,326 | -0.92(-1.43%) |
Jan 24, 2014 | 64.32 | 64.95 | 63.80 | 64.01 | 375,130 | -0.90(-1.39%) |
Jan 23, 2014 | 65.21 | 65.24 | 64.39 | 64.91 | 281,290 | -0.40(-0.62%) |
Jan 22, 2014 | 65.16 | 65.49 | 64.89 | 65.32 | 289,269 | +0.40(+0.61%) |
Jan 21, 2014 | 65.35 | 65.40 | 64.13 | 64.92 | 516,263 | -0.25(-0.39%) |
Jan 17, 2014 | 64.80 | 65.17 | 65.17 | 65.17 | 497,754 | +0.37(+0.57%) |
Jan 16, 2014 | 65.45 | 66.39 | 64.68 | 64.80 | 461,356 | -0.97(-1.47%) |
Jan 15, 2014 | 67.43 | 67.39 | 65.63 | 65.77 | 460,685 | -1.19(-1.77%) |
Jan 14, 2014 | 67.53 | 67.53 | 66.47 | 66.96 | 399,785 | -0.16(-0.23%) |
Jan 13, 2014 | 68.88 | 69.24 | 66.46 | 67.11 | 315,398 | -2.13(-3.07%) |
Jan 10, 2014 | 69.30 | 69.66 | 68.54 | 69.24 | 202,629 | +0.03(+0.05%) |
Jan 09, 2014 | 69.94 | 69.95 | 68.68 | 69.21 | 263,548 | -0.32(-0.46%) |
Jan 08, 2014 | 69.89 | 70.22 | 69.16 | 69.53 | 247,419 | -0.11(-0.15%) |
Jan 07, 2014 | 68.94 | 70.11 | 68.50 | 69.63 | 292,908 | +1.11(+1.62%) |
Jan 06, 2014 | 69.47 | 69.92 | 68.46 | 68.52 | 238,372 | -0.82(-1.18%) |
Jan 03, 2014 | 68.58 | 69.56 | 68.43 | 69.34 | 255,105 | +0.77(+1.12%) |
Jan 02, 2014 | 68.66 | 68.81 | 67.80 | 68.57 | 261,524 | -0.45(-0.65%) |
Dec 31, 2013 | 69.22 | 69.01 | 69.01 | 69.01 | 187,878 | -0.08(-0.12%) |
Dec 30, 2013 | 69.60 | 69.60 | 68.45 | 69.10 | 259,227 | -0.66(-0.95%) |
Dec 27, 2013 | 70.42 | 70.64 | 69.69 | 69.76 | 142,167 | -0.38(-0.55%) |
Dec 26, 2013 | 70.47 | 71.25 | 70.04 | 70.14 | 203,956 | -0.28(-0.39%) |
Dec 24, 2013 | 69.60 | 70.53 | 69.38 | 70.42 | 222,908 | +1.20(+1.74%) |
Dec 23, 2013 | 68.51 | 69.28 | 68.44 | 69.21 | 318,473 | +1.10(+1.62%) |
Dec 20, 2013 | 67.55 | 68.55 | 66.94 | 68.11 | 582,104 | +0.78(+1.16%) |
Dec 19, 2013 | 68.80 | 68.97 | 66.98 | 67.33 | 211,323 | -1.47(-2.14%) |
Dec 18, 2013 | 67.40 | 68.85 | 67.34 | 68.80 | 331,932 | +1.66(+2.47%) |
Dec 17, 2013 | 67.94 | 67.99 | 66.90 | 67.15 | 280,133 | -0.60(-0.88%) |
Dec 16, 2013 | 65.87 | 67.82 | 65.87 | 67.74 | 294,341 | +1.57(+2.38%) |
Dec 13, 2013 | 66.12 | 66.51 | 65.84 | 66.17 | 137,985 | +0.18(+0.28%) |
Dec 12, 2013 | 66.46 | 67.22 | 65.96 | 65.99 | 297,990 | -0.52(-0.78%) |
Dec 11, 2013 | 67.46 | 67.54 | 66.47 | 66.51 | 330,644 | -0.85(-1.26%) |
Dec 10, 2013 | 67.08 | 67.90 | 66.78 | 67.35 | 326,317 | -0.03(-0.04%) |
Dec 09, 2013 | 67.43 | 67.67 | 67.11 | 67.38 | 180,178 | -0.07(-0.10%) |
Dec 06, 2013 | 67.39 | 67.80 | 66.78 | 67.45 | 0 | +0.79(+1.19%) |
Dec 05, 2013 | 66.01 | 67.01 | 66.01 | 66.66 | 0 | +0.46(+0.69%) |
Dec 04, 2013 | 66.17 | 66.69 | 65.85 | 66.20 | 0 | -0.62(-0.93%) |
Dec 03, 2013 | 67.82 | 68.16 | 66.61 | 66.82 | 363,234 | -0.93(-1.37%) |
Dec 02, 2013 | 68.02 | 68.68 | 67.18 | 67.75 | 414,492 | -0.28(-0.41%) |
Nov 29, 2013 | 68.39 | 68.81 | 67.75 | 68.02 | 0 | -0.21(-0.30%) |
Nov 27, 2013 | 68.92 | 68.92 | 67.89 | 68.23 | 0 | -0.48(-0.69%) |
Nov 26, 2013 | 71.65 | 71.68 | 68.51 | 68.71 | 0 | -5.35(-7.23%) |
Nov 25, 2013 | 73.84 | 74.38 | 73.45 | 74.06 | 382,007 | +0.78(+1.07%) |
Nov 22, 2013 | 72.92 | 73.74 | 72.73 | 73.28 | 0 | +0.36(+0.49%) |
Nov 21, 2013 | 71.07 | 73.55 | 70.95 | 72.92 | 457,537 | +2.57(+3.65%) |
Nov 20, 2013 | 69.90 | 70.89 | 69.79 | 70.35 | 0 | +0.80(+1.14%) |
Nov 19, 2013 | 69.37 | 69.92 | 68.66 | 69.55 | 233,194 | +0.37(+0.53%) |
Nov 18, 2013 | 69.53 | 69.87 | 68.95 | 69.18 | 0 | -0.02(-0.03%) |
Nov 15, 2013 | 69.35 | 69.59 | 68.79 | 69.20 | 0 | -0.25(-0.36%) |
Nov 14, 2013 | 69.77 | 69.94 | 69.38 | 69.45 | 0 | -0.29(-0.42%) |
Nov 12, 2013 | 69.85 | 70.33 | 69.33 | 69.75 | 0 | -0.43(-0.61%) |
Nov 11, 2013 | 70.44 | 70.57 | 69.29 | 70.17 | 0 | -0.18(-0.25%) |
Nov 08, 2013 | 69.12 | 70.97 | 69.02 | 70.35 | 0 | +1.25(+1.81%) |
Nov 07, 2013 | 71.14 | 71.25 | 68.81 | 69.10 | 241,728 | -1.55(-2.19%) |
Nov 06, 2013 | 72.11 | 72.11 | 70.61 | 70.65 | 216,224 | -0.78(-1.09%) |
Nov 05, 2013 | 69.99 | 71.68 | 69.68 | 71.43 | 182,735 | +1.39(+1.99%) |
Nov 04, 2013 | 69.26 | 70.14 | 68.86 | 70.04 | 201,942 | +0.96(+1.39%) |
Nov 01, 2013 | 69.13 | 69.38 | 68.31 | 69.08 | 0 | +0.19(+0.27%) |
Oct 31, 2013 | 68.54 | 69.89 | 68.06 | 68.89 | 0 | +0.10(+0.15%) |
Oct 30, 2013 | 69.30 | 69.37 | 67.85 | 68.79 | 219,446 | -0.16(-0.23%) |
Oct 29, 2013 | 68.78 | 70.04 | 68.04 | 68.94 | 0 | +0.56(+0.82%) |
Oct 28, 2013 | 68.22 | 68.41 | 67.82 | 68.39 | 0 | +0.40(+0.59%) |
Oct 25, 2013 | 67.67 | 68.29 | 67.15 | 67.99 | 0 | +0.71(+1.05%) |
Oct 24, 2013 | 66.78 | 67.59 | 66.51 | 67.28 | 216,101 | +0.90(+1.36%) |
Oct 23, 2013 | 66.74 | 66.80 | 65.94 | 66.37 | 0 | -0.50(-0.74%) |
Oct 22, 2013 | 66.40 | 67.01 | 65.97 | 66.87 | 168,087 | +0.61(+0.92%) |
Oct 21, 2013 | 67.05 | 67.08 | 65.94 | 66.26 | 189,892 | -0.38(-0.56%) |
Oct 18, 2013 | 66.71 | 66.71 | 66.04 | 66.64 | 236,199 | +0.48(+0.73%) |
Oct 17, 2013 | 65.84 | 66.22 | 65.27 | 66.15 | 248,886 | +0.32(+0.49%) |
Oct 16, 2013 | 65.82 | 66.10 | 65.36 | 65.84 | 192,433 | +0.34(+0.53%) |
Oct 15, 2013 | 65.74 | 66.14 | 65.24 | 65.49 | 217,717 | -0.62(-0.93%) |
Oct 14, 2013 | 65.28 | 66.39 | 65.28 | 66.11 | 240,523 | +0.33(+0.50%) |
Oct 11, 2013 | 65.05 | 65.85 | 64.85 | 65.78 | 0 | +0.69(+1.06%) |
Oct 10, 2013 | 64.42 | 65.46 | 63.73 | 65.09 | 211,141 | +1.38(+2.17%) |
Oct 09, 2013 | 63.92 | 64.73 | 63.27 | 63.70 | 273,077 | -0.19(-0.30%) |
Oct 08, 2013 | 64.31 | 64.99 | 63.81 | 63.90 | 220,689 | -0.22(-0.34%) |
Oct 07, 2013 | 64.60 | 64.71 | 63.92 | 64.11 | 0 | -0.78(-1.20%) |
Oct 04, 2013 | 63.77 | 65.04 | 63.75 | 64.89 | 0 | +1.03(+1.62%) |
Oct 03, 2013 | 64.77 | 64.91 | 63.40 | 63.86 | 0 | -0.87(-1.35%) |
Oct 02, 2013 | 64.56 | 64.96 | 63.62 | 64.73 | 203,601 | -0.16(-0.25%) |
Oct 01, 2013 | 64.34 | 64.89 | 64.02 | 64.89 | 162,355 | +0.73(+1.14%) |
Sep 27, 2013 | 64.58 | 64.64 | 63.98 | 64.16 | 0 | -0.52(-0.80%) |
Sep 26, 2013 | 64.69 | 65.03 | 63.37 | 64.68 | 361,498 | +0.95(+1.49%) |
Sep 25, 2013 | 64.04 | 64.11 | 63.55 | 63.73 | 365,530 | +0.18(+0.28%) |
Sep 24, 2013 | 64.12 | 64.60 | 63.52 | 63.55 | 380,119 | -0.50(-0.78%) |
Sep 23, 2013 | 63.63 | 64.38 | 63.24 | 64.05 | 477,393 | +0.27(+0.43%) |
Sep 20, 2013 | 64.74 | 65.07 | 63.54 | 63.77 | 0 | -0.96(-1.48%) |
Sep 19, 2013 | 65.54 | 65.56 | 63.72 | 64.73 | 368,598 | -0.47(-0.72%) |
Sep 18, 2013 | 64.74 | 65.61 | 63.06 | 65.20 | 0 | -1.41(-2.12%) |
Sep 17, 2013 | 65.55 | 67.22 | 65.55 | 66.61 | 0 | +1.44(+2.21%) |
Sep 16, 2013 | 66.18 | 66.39 | 65.10 | 65.17 | 0 | +0.03(+0.05%) |
Sep 13, 2013 | 64.43 | 65.35 | 63.77 | 65.14 | 0 | +1.15(+1.80%) |
Sep 12, 2013 | 62.93 | 64.56 | 62.91 | 63.99 | 0 | +1.10(+1.74%) |
Sep 11, 2013 | 62.55 | 62.98 | 62.30 | 62.89 | 0 | +0.22(+0.36%) |
Sep 10, 2013 | 61.98 | 62.73 | 61.68 | 62.67 | 374,352 | +1.02(+1.66%) |
Sep 09, 2013 | 61.30 | 61.66 | 61.05 | 61.65 | 0 | +0.62(+1.01%) |
Sep 06, 2013 | 61.42 | 61.76 | 59.96 | 61.03 | 0 | -0.42(-0.68%) |
Sep 05, 2013 | 62.39 | 62.41 | 61.31 | 61.45 | 0 | -0.73(-1.18%) |
Sep 04, 2013 | 61.52 | 62.34 | 61.08 | 62.18 | 0 | +0.98(+1.60%) |
Sep 03, 2013 | 61.82 | 62.23 | 61.11 | 61.21 | 0 | -0.06(-0.10%) |
Aug 30, 2013 | 62.22 | 62.42 | 61.11 | 61.27 | 0 | -0.85(-1.37%) |
Aug 29, 2013 | 61.66 | 62.25 | 61.56 | 62.12 | 73,072 | +0.54(+0.87%) |
Aug 28, 2013 | 61.43 | 61.94 | 61.41 | 61.59 | 0 | +0.08(+0.13%) |
Aug 27, 2013 | 62.42 | 62.84 | 61.47 | 61.51 | 113,673 | -1.35(-2.15%) |
Aug 26, 2013 | 62.76 | 63.12 | 62.43 | 62.86 | 0 | +0.27(+0.44%) |
Aug 23, 2013 | 62.97 | 62.97 | 62.10 | 62.58 | 0 | -0.35(-0.55%) |
Aug 22, 2013 | 62.83 | 63.34 | 62.71 | 62.93 | 123,442 | +0.23(+0.37%) |
Aug 21, 2013 | 62.62 | 63.32 | 62.27 | 62.70 | 0 | -0.01(-0.02%) |
Aug 20, 2013 | 61.99 | 62.92 | 61.65 | 62.71 | 173,035 | +1.05(+1.71%) |
Aug 19, 2013 | 62.81 | 62.84 | 61.65 | 61.66 | 177,572 | -0.74(-1.19%) |
Aug 16, 2013 | 61.44 | 62.76 | 61.43 | 62.40 | 0 | +0.71(+1.15%) |
Aug 15, 2013 | 61.28 | 61.97 | 61.16 | 61.69 | 234,081 | +0.04(+0.06%) |
Aug 14, 2013 | 61.82 | 61.97 | 61.47 | 61.66 | 168,023 | -0.03(-0.05%) |
Aug 13, 2013 | 61.81 | 61.91 | 60.73 | 61.69 | 184,328 | +0.06(+0.10%) |
Aug 12, 2013 | 60.98 | 61.87 | 60.78 | 61.62 | 71,596 | +0.27(+0.44%) |
Aug 09, 2013 | 61.56 | 62.34 | 61.16 | 61.36 | 120,329 | -0.33(-0.53%) |
Aug 08, 2013 | 60.95 | 62.02 | 60.70 | 61.69 | 175,148 | +0.37(+0.61%) |
Aug 07, 2013 | 61.57 | 61.85 | 60.83 | 61.31 | 184,133 | -0.35(-0.57%) |
Aug 06, 2013 | 63.12 | 63.12 | 61.59 | 61.66 | 180,648 | -1.46(-2.31%) |
Aug 05, 2013 | 62.98 | 63.18 | 62.43 | 63.12 | 150,100 | +0.27(+0.44%) |
Aug 02, 2013 | 62.23 | 62.94 | 61.94 | 62.84 | 138,476 | +0.85(+1.38%) |
Aug 01, 2013 | 61.22 | 62.13 | 61.22 | 61.99 | 152,410 | +1.05(+1.72%) |
Jul 31, 2013 | 60.75 | 61.33 | 60.45 | 60.95 | 0 | +0.47(+0.77%) |
Jul 30, 2013 | 60.67 | 60.87 | 60.14 | 60.48 | 0 | -0.04(-0.07%) |
Jul 29, 2013 | 60.32 | 60.58 | 59.56 | 60.52 | 0 | +0.31(+0.52%) |
Jul 26, 2013 | 59.72 | 60.51 | 59.68 | 60.21 | 0 | +0.12(+0.20%) |
Jul 25, 2013 | 59.65 | 60.12 | 59.05 | 60.09 | 0 | +0.27(+0.45%) |
Jul 24, 2013 | 61.05 | 61.43 | 59.71 | 59.83 | 0 | -0.87(-1.43%) |
Jul 23, 2013 | 61.78 | 61.94 | 60.23 | 60.69 | 0 | -0.78(-1.28%) |
Jul 22, 2013 | 61.37 | 62.12 | 60.02 | 61.47 | 0 | -0.21(-0.33%) |
Jul 19, 2013 | 62.16 | 62.66 | 61.18 | 61.68 | 429,235 | -1.67(-2.63%) |
Jul 18, 2013 | 62.53 | 63.59 | 62.22 | 63.35 | 0 | +1.33(+2.15%) |
Jul 17, 2013 | 63.12 | 63.65 | 61.97 | 62.02 | 213,414 | -1.49(-2.34%) |
Jul 16, 2013 | 63.97 | 64.09 | 62.78 | 63.50 | 0 | -0.09(-0.15%) |
Jul 15, 2013 | 63.59 | 63.83 | 63.33 | 63.60 | 0 | +0.24(+0.37%) |
Jul 12, 2013 | 63.12 | 63.75 | 62.85 | 63.36 | 0 | +0.45(+0.71%) |
Jul 11, 2013 | 62.75 | 63.21 | 62.08 | 62.91 | 0 | +0.89(+1.44%) |
Jul 10, 2013 | 62.64 | 62.86 | 61.77 | 62.02 | 0 | -0.43(-0.69%) |
Jul 09, 2013 | 62.60 | 62.80 | 62.24 | 62.45 | 0 | +0.21(+0.34%) |
Jul 08, 2013 | 62.10 | 62.25 | 61.58 | 62.24 | 249,141 | +0.40(+0.65%) |
Jul 05, 2013 | 61.79 | 62.00 | 61.23 | 61.84 | 0 | +0.87(+1.42%) |
Jul 03, 2013 | 60.57 | 61.17 | 60.14 | 60.97 | 0 | +0.34(+0.55%) |
Jul 02, 2013 | 60.07 | 60.71 | 59.76 | 60.63 | 0 | +0.37(+0.62%) |
Jul 01, 2013 | 59.41 | 60.27 | 59.36 | 60.26 | 0 | +1.33(+2.26%) |
Jun 28, 2013 | 59.26 | 59.96 | 58.77 | 58.93 | 369,541 | +0.86(+1.48%) |
Jun 26, 2013 | 57.78 | 58.56 | 57.56 | 58.07 | 0 | +0.79(+1.38%) |
Jun 25, 2013 | 57.90 | 58.28 | 56.80 | 57.28 | 0 | -0.22(-0.38%) |
Jun 24, 2013 | 56.53 | 57.74 | 55.79 | 57.50 | 0 | +0.49(+0.86%) |
Jun 21, 2013 | 57.70 | 58.18 | 56.15 | 57.01 | 397,816 | -0.52(-0.91%) |
Jun 20, 2013 | 58.36 | 58.51 | 57.35 | 57.53 | 0 | -1.33(-2.26%) |
Jun 19, 2013 | 59.45 | 59.87 | 58.70 | 58.86 | 0 | -0.55(-0.93%) |
Jun 18, 2013 | 57.81 | 59.43 | 57.61 | 59.41 | 0 | +1.46(+2.51%) |
Jun 17, 2013 | 59.88 | 60.22 | 57.62 | 57.96 | 0 | -1.77(-2.96%) |
Jun 14, 2013 | 59.92 | 60.51 | 59.46 | 59.73 | 0 | -0.24(-0.40%) |
Jun 13, 2013 | 60.09 | 60.19 | 59.48 | 59.97 | 355,407 | -0.13(-0.22%) |
Jun 12, 2013 | 61.10 | 61.10 | 59.95 | 60.10 | 309,194 | -0.57(-0.93%) |
Jun 11, 2013 | 60.70 | 60.98 | 60.32 | 60.67 | 286,665 | -0.29(-0.48%) |
Jun 10, 2013 | 61.44 | 62.26 | 60.95 | 60.96 | 0 | -0.01(-0.01%) |
Jun 07, 2013 | 60.37 | 61.31 | 60.06 | 60.96 | 0 | +0.99(+1.65%) |
Jun 06, 2013 | 59.23 | 60.01 | 59.00 | 59.97 | 323,020 | +0.59(+0.99%) |
Jun 05, 2013 | 59.73 | 59.99 | 59.33 | 59.39 | 0 | -0.35(-0.58%) |
Jun 04, 2013 | 59.21 | 59.90 | 58.61 | 59.74 | 0 | +0.42(+0.71%) |
Jun 03, 2013 | 58.08 | 60.53 | 57.55 | 59.31 | 954,030 | +3.62(+6.51%) |
May 31, 2013 | 55.59 | 56.43 | 55.45 | 55.69 | 342,320 | -0.01(-0.01%) |
May 30, 2013 | 55.26 | 55.96 | 55.17 | 55.70 | 236,979 | +1.11(+2.03%) |
May 29, 2013 | 54.70 | 55.03 | 54.03 | 54.59 | 106,208 | -0.42(-0.77%) |
May 28, 2013 | 54.89 | 55.37 | 54.29 | 55.01 | 137,395 | +0.87(+1.61%) |
May 24, 2013 | 53.69 | 54.17 | 53.55 | 54.14 | 0 | +0.03(+0.06%) |
May 23, 2013 | 53.33 | 54.11 | 52.75 | 54.11 | 0 | +0.55(+1.02%) |
May 22, 2013 | 54.47 | 54.66 | 53.41 | 53.56 | 0 | -0.69(-1.27%) |
May 21, 2013 | 54.30 | 54.30 | 53.62 | 54.25 | 0 | +0.12(+0.22%) |
May 20, 2013 | 53.77 | 54.52 | 53.63 | 54.14 | 0 | +0.23(+0.43%) |
May 17, 2013 | 53.81 | 54.15 | 53.36 | 53.90 | 0 | +0.33(+0.62%) |
May 16, 2013 | 54.21 | 54.21 | 53.28 | 53.58 | 142,029 | -0.61(-1.13%) |
May 15, 2013 | 53.75 | 54.30 | 53.34 | 54.19 | 137,026 | +1.11(+2.10%) |
May 13, 2013 | 52.98 | 53.35 | 52.75 | 53.07 | 0 | +0.16(+0.29%) |
May 10, 2013 | 52.29 | 53.01 | 52.26 | 52.92 | 0 | +0.85(+1.63%) |
May 09, 2013 | 52.29 | 52.51 | 51.94 | 52.07 | 0 | -0.39(-0.75%) |
May 08, 2013 | 52.49 | 52.78 | 52.18 | 52.46 | 0 | -0.04(-0.07%) |
May 07, 2013 | 52.45 | 52.50 | 51.98 | 52.50 | 0 | +0.05(+0.09%) |
May 06, 2013 | 52.29 | 52.53 | 51.68 | 52.45 | 0 | +0.37(+0.72%) |
May 03, 2013 | 51.99 | 52.33 | 51.50 | 52.07 | 0 | +0.58(+1.12%) |
May 02, 2013 | 51.11 | 51.84 | 51.04 | 51.50 | 0 | +0.44(+0.87%) |
May 01, 2013 | 51.28 | 51.78 | 50.59 | 51.05 | 298,001 | -0.45(-0.88%) |
Apr 30, 2013 | 51.20 | 51.91 | 51.05 | 51.51 | 0 | +0.36(+0.71%) |
Apr 29, 2013 | 50.95 | 51.35 | 50.74 | 51.15 | 107,885 | +0.34(+0.67%) |
Apr 26, 2013 | 50.99 | 51.18 | 50.69 | 50.80 | 165,990 | -0.38(-0.74%) |
Apr 25, 2013 | 51.05 | 51.59 | 50.90 | 51.18 | 0 | +0.49(+0.96%) |
Apr 24, 2013 | 50.43 | 50.94 | 50.24 | 50.70 | 133,826 | +0.20(+0.39%) |
Apr 23, 2013 | 50.39 | 50.79 | 50.00 | 50.50 | 173,435 | +0.23(+0.46%) |
Apr 22, 2013 | 50.38 | 50.38 | 49.76 | 50.27 | 154,018 | +0.06(+0.12%) |
Apr 19, 2013 | 50.03 | 50.72 | 49.78 | 50.21 | 177,099 | +0.11(+0.22%) |
Apr 18, 2013 | 50.38 | 50.38 | 49.45 | 50.09 | 232,472 | -0.16(-0.32%) |
Apr 17, 2013 | 50.18 | 50.39 | 49.12 | 50.26 | 259,177 | -0.44(-0.87%) |
Apr 16, 2013 | 50.39 | 50.75 | 49.83 | 50.70 | 219,240 | +0.63(+1.26%) |
Apr 15, 2013 | 51.55 | 51.56 | 49.75 | 50.07 | 285,950 | -1.46(-2.84%) |
Apr 12, 2013 | 50.64 | 52.03 | 50.61 | 51.53 | 356,986 | +0.79(+1.56%) |
Apr 11, 2013 | 50.86 | 51.18 | 50.49 | 50.74 | 215,309 | -0.19(-0.38%) |
Apr 10, 2013 | 50.09 | 50.97 | 50.09 | 50.94 | 238,332 | +1.11(+2.22%) |
Apr 09, 2013 | 50.30 | 50.34 | 49.80 | 49.83 | 187,417 | -0.29(-0.58%) |
Apr 08, 2013 | 50.51 | 50.56 | 49.80 | 50.12 | 174,630 | -0.11(-0.21%) |
Apr 05, 2013 | 49.91 | 50.23 | 49.78 | 50.23 | 218,884 | -0.43(-0.85%) |
Apr 04, 2013 | 49.67 | 50.66 | 49.55 | 50.66 | 299,460 | +0.89(+1.79%) |
Apr 03, 2013 | 50.42 | 50.71 | 49.65 | 49.77 | 239,022 | -0.56(-1.11%) |
Apr 02, 2013 | 50.11 | 50.49 | 49.90 | 50.33 | 300,740 | +0.32(+0.63%) |