Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.43 | 68.97 | 68.20 | 68.29 | 105,749 | -1.07(-1.54%) |
Jan 30, 2014 | 69.31 | 69.54 | 68.90 | 69.35 | 89,441 | +0.86(+1.25%) |
Jan 29, 2014 | 68.75 | 69.24 | 68.34 | 68.50 | 78,283 | -0.89(-1.28%) |
Jan 28, 2014 | 68.81 | 69.47 | 68.75 | 69.39 | 74,291 | +0.92(+1.34%) |
Jan 27, 2014 | 69.27 | 69.44 | 68.08 | 68.47 | 137,470 | -0.68(-0.98%) |
Jan 24, 2014 | 70.38 | 70.38 | 69.15 | 69.15 | 317,123 | -1.77(-2.50%) |
Jan 23, 2014 | 71.91 | 71.91 | 70.55 | 70.92 | 114,799 | -1.25(-1.73%) |
Jan 22, 2014 | 72.12 | 72.22 | 71.86 | 72.17 | 76,631 | +0.23(+0.32%) |
Jan 21, 2014 | 72.14 | 72.27 | 71.50 | 71.94 | 255,944 | +0.20(+0.28%) |
Jan 17, 2014 | 72.04 | 71.74 | 71.74 | 71.74 | 94,474 | -0.08(-0.11%) |
Jan 16, 2014 | 72.09 | 72.09 | 71.64 | 71.81 | 66,094 | -0.48(-0.67%) |
Jan 15, 2014 | 71.33 | 72.33 | 71.73 | 72.30 | 147,339 | +0.97(+1.36%) |
Jan 14, 2014 | 71.06 | 71.38 | 70.80 | 71.33 | 82,077 | +0.53(+0.74%) |
Jan 13, 2014 | 71.94 | 71.94 | 70.63 | 70.80 | 124,219 | -1.15(-1.60%) |
Jan 10, 2014 | 72.15 | 72.15 | 71.64 | 71.96 | 66,864 | -0.24(-0.33%) |
Jan 09, 2014 | 72.03 | 72.33 | 71.79 | 72.19 | 75,009 | +0.22(+0.31%) |
Jan 08, 2014 | 71.56 | 71.98 | 71.56 | 71.97 | 259,205 | +0.42(+0.58%) |
Jan 07, 2014 | 71.70 | 71.91 | 71.33 | 71.56 | 107,155 | +0.08(+0.12%) |
Jan 06, 2014 | 71.53 | 71.96 | 71.43 | 71.47 | 220,889 | +0.16(+0.23%) |
Jan 03, 2014 | 70.91 | 71.49 | 70.91 | 71.31 | 20,628 | +0.56(+0.79%) |
Jan 02, 2014 | 70.81 | 71.02 | 70.62 | 70.75 | 74,300 | -0.25(-0.35%) |
Dec 31, 2013 | 70.79 | 71.00 | 71.00 | 71.00 | 42,814 | +0.36(+0.50%) |
Dec 30, 2013 | 70.82 | 70.89 | 70.52 | 70.64 | 40,738 | -0.14(-0.20%) |
Dec 27, 2013 | 70.78 | 70.89 | 70.70 | 70.79 | 19,384 | +0.03(+0.04%) |
Dec 26, 2013 | 70.86 | 70.87 | 70.68 | 70.76 | 27,735 | +0.09(+0.13%) |
Dec 24, 2013 | 70.64 | 70.68 | 70.50 | 70.67 | 23,497 | +0.06(+0.08%) |
Dec 23, 2013 | 70.29 | 70.67 | 70.29 | 70.61 | 72,276 | +0.46(+0.65%) |
Dec 20, 2013 | 69.70 | 70.27 | 69.70 | 70.15 | 88,030 | +0.52(+0.75%) |
Dec 19, 2013 | 69.59 | 69.83 | 69.52 | 69.63 | 395,503 | -0.16(-0.23%) |
Dec 18, 2013 | 68.41 | 69.81 | 68.02 | 69.79 | 61,098 | +1.61(+2.37%) |
Dec 17, 2013 | 68.59 | 68.59 | 68.09 | 68.18 | 32,137 | -0.30(-0.43%) |
Dec 16, 2013 | 68.33 | 68.67 | 68.33 | 68.47 | 88,408 | +0.48(+0.71%) |
Dec 13, 2013 | 68.21 | 68.21 | 67.69 | 67.99 | 43,716 | +0.10(+0.15%) |
Dec 12, 2013 | 67.67 | 68.10 | 67.60 | 67.89 | 89,645 | +0.16(+0.23%) |
Dec 11, 2013 | 68.55 | 68.55 | 67.63 | 67.73 | 339,937 | -0.65(-0.95%) |
Dec 10, 2013 | 68.55 | 68.76 | 68.38 | 68.38 | 31,113 | -0.21(-0.30%) |
Dec 09, 2013 | 68.63 | 68.82 | 68.54 | 68.59 | 100,666 | +0.26(+0.38%) |
Dec 06, 2013 | 68.18 | 68.53 | 67.97 | 68.33 | 34,520 | +0.78(+1.16%) |
Dec 05, 2013 | 68.03 | 68.03 | 67.45 | 67.54 | 20,984 | -0.71(-1.04%) |
Dec 04, 2013 | 67.83 | 68.49 | 67.71 | 68.25 | 85,464 | +0.19(+0.27%) |
Dec 03, 2013 | 68.47 | 68.81 | 67.79 | 68.06 | 44,832 | -0.74(-1.08%) |
Dec 02, 2013 | 68.92 | 69.46 | 68.74 | 68.81 | 54,644 | -0.07(-0.10%) |
Nov 29, 2013 | 69.09 | 69.32 | 68.88 | 68.88 | 26,722 | -0.16(-0.23%) |
Nov 27, 2013 | 68.99 | 69.12 | 68.85 | 69.04 | 27,358 | +0.22(+0.32%) |
Nov 26, 2013 | 69.08 | 69.15 | 68.82 | 68.82 | 116,509 | -0.08(-0.12%) |
Nov 25, 2013 | 68.80 | 69.17 | 68.79 | 68.90 | 153,840 | +0.24(+0.34%) |
Nov 22, 2013 | 68.37 | 68.67 | 68.19 | 68.67 | 33,600 | +0.43(+0.63%) |
Nov 21, 2013 | 67.40 | 68.32 | 67.40 | 68.23 | 52,944 | +1.02(+1.52%) |
Nov 20, 2013 | 67.52 | 67.56 | 67.02 | 67.21 | 199,701 | -0.03(-0.05%) |
Nov 19, 2013 | 67.09 | 67.58 | 67.04 | 67.25 | 31,113 | +0.20(+0.30%) |
Nov 18, 2013 | 67.13 | 67.55 | 66.91 | 67.04 | 38,664 | +0.07(+0.10%) |
Nov 15, 2013 | 66.93 | 67.07 | 66.93 | 66.98 | 25,797 | +0.36(+0.55%) |
Nov 14, 2013 | 66.44 | 66.68 | 66.05 | 66.61 | 58,603 | +0.39(+0.59%) |
Nov 13, 2013 | 65.40 | 66.22 | 65.24 | 66.22 | 25,426 | +0.56(+0.85%) |
Nov 12, 2013 | 66.00 | 66.05 | 65.52 | 65.67 | 40,251 | -0.56(-0.84%) |
Nov 11, 2013 | 66.09 | 66.33 | 65.90 | 66.22 | 43,655 | +0.12(+0.18%) |
Nov 08, 2013 | 64.85 | 66.11 | 64.85 | 66.11 | 32,972 | +1.80(+2.80%) |
Nov 07, 2013 | 65.24 | 65.43 | 64.31 | 64.31 | 95,818 | -0.87(-1.33%) |
Nov 06, 2013 | 65.26 | 65.30 | 64.96 | 65.18 | 40,202 | +0.30(+0.47%) |
Nov 05, 2013 | 64.75 | 65.06 | 64.62 | 64.87 | 94,677 | -0.11(-0.17%) |
Nov 04, 2013 | 65.19 | 65.28 | 64.95 | 64.98 | 49,263 | -0.11(-0.17%) |
Nov 01, 2013 | 64.74 | 65.18 | 64.74 | 65.09 | 42,119 | +0.36(+0.56%) |
Oct 31, 2013 | 65.41 | 65.41 | 64.73 | 64.73 | 68,727 | -0.86(-1.31%) |
Oct 30, 2013 | 65.88 | 66.01 | 65.43 | 65.59 | 28,572 | -0.24(-0.36%) |
Oct 29, 2013 | 65.88 | 65.88 | 65.66 | 65.83 | 24,108 | +0.17(+0.26%) |
Oct 28, 2013 | 65.73 | 65.81 | 65.46 | 65.66 | 40,534 | +0.04(+0.06%) |
Oct 25, 2013 | 65.42 | 65.63 | 65.34 | 65.62 | 33,506 | +0.19(+0.30%) |
Oct 24, 2013 | 65.37 | 65.49 | 65.05 | 65.42 | 40,786 | +0.20(+0.31%) |
Oct 23, 2013 | 65.44 | 65.44 | 65.06 | 65.22 | 114,479 | -0.51(-0.77%) |
Oct 22, 2013 | 65.89 | 66.09 | 65.61 | 65.73 | 64,775 | -0.09(-0.14%) |
Oct 21, 2013 | 65.79 | 65.96 | 65.73 | 65.82 | 62,461 | -0.07(-0.10%) |
Oct 18, 2013 | 65.79 | 65.94 | 65.36 | 65.89 | 46,553 | +0.35(+0.53%) |
Oct 17, 2013 | 64.63 | 65.62 | 64.63 | 65.54 | 39,883 | +0.36(+0.55%) |
Oct 16, 2013 | 63.99 | 65.19 | 63.99 | 65.18 | 153,138 | +1.59(+2.51%) |
Oct 15, 2013 | 64.05 | 64.33 | 63.50 | 63.59 | 56,356 | -0.54(-0.84%) |
Oct 14, 2013 | 63.16 | 64.23 | 63.16 | 64.13 | 42,839 | +0.39(+0.61%) |
Oct 11, 2013 | 63.17 | 63.84 | 63.02 | 63.74 | 104,073 | +0.41(+0.65%) |
Oct 10, 2013 | 62.35 | 63.40 | 62.35 | 63.33 | 68,913 | +1.77(+2.88%) |
Oct 09, 2013 | 61.53 | 61.87 | 61.10 | 61.55 | 162,390 | +0.29(+0.47%) |
Oct 08, 2013 | 62.17 | 62.20 | 61.27 | 61.27 | 104,837 | -0.86(-1.39%) |
Oct 07, 2013 | 62.44 | 62.55 | 62.13 | 62.13 | 94,270 | -0.95(-1.50%) |
Oct 04, 2013 | 62.55 | 63.12 | 62.45 | 63.07 | 134,052 | +0.55(+0.88%) |
Oct 03, 2013 | 62.69 | 62.88 | 62.04 | 62.53 | 237,694 | -0.30(-0.47%) |
Oct 02, 2013 | 62.74 | 62.98 | 62.47 | 62.82 | 67,117 | -0.19(-0.31%) |
Oct 01, 2013 | 62.58 | 63.07 | 62.58 | 63.02 | 70,772 | +0.42(+0.67%) |
Sep 30, 2013 | 62.33 | 62.80 | 61.98 | 62.59 | 246,531 | -0.30(-0.47%) |
Sep 27, 2013 | 62.69 | 63.02 | 62.66 | 62.89 | 90,919 | -0.15(-0.24%) |
Sep 26, 2013 | 63.08 | 63.41 | 62.83 | 63.04 | 81,529 | +0.00(+0.00%) |
Sep 25, 2013 | 62.85 | 63.30 | 62.80 | 63.04 | 39,469 | +0.19(+0.31%) |
Sep 24, 2013 | 63.29 | 63.34 | 62.74 | 62.85 | 98,853 | -0.35(-0.55%) |
Sep 23, 2013 | 63.81 | 63.81 | 63.06 | 63.20 | 214,580 | -1.06(-1.65%) |
Sep 20, 2013 | 64.79 | 64.79 | 64.15 | 64.26 | 103,974 | -0.21(-0.33%) |
Sep 19, 2013 | 65.07 | 65.23 | 64.31 | 64.47 | 128,321 | -0.35(-0.53%) |
Sep 18, 2013 | 64.31 | 65.24 | 64.19 | 64.81 | 54,045 | +0.40(+0.61%) |
Sep 17, 2013 | 64.05 | 64.43 | 64.04 | 64.42 | 31,324 | +0.42(+0.66%) |
Sep 16, 2013 | 64.07 | 64.29 | 63.42 | 64.00 | 198,910 | +0.57(+0.90%) |
Sep 13, 2013 | 63.34 | 63.44 | 63.15 | 63.42 | 23,340 | +0.22(+0.35%) |
Sep 12, 2013 | 63.52 | 63.67 | 63.14 | 63.20 | 25,228 | -0.35(-0.54%) |
Sep 11, 2013 | 63.67 | 63.67 | 63.35 | 63.55 | 48,419 | -0.08(-0.13%) |
Sep 10, 2013 | 63.25 | 63.64 | 63.25 | 63.63 | 113,398 | +0.99(+1.59%) |
Sep 09, 2013 | 62.32 | 62.64 | 62.21 | 62.64 | 47,581 | +0.55(+0.88%) |
Sep 06, 2013 | 62.46 | 62.56 | 61.39 | 62.09 | 32,759 | -0.09(-0.15%) |
Sep 05, 2013 | 62.05 | 62.59 | 62.05 | 62.18 | 91,272 | +0.20(+0.33%) |
Sep 04, 2013 | 61.61 | 62.21 | 61.39 | 61.98 | 536,872 | +0.50(+0.81%) |
Sep 03, 2013 | 61.47 | 62.08 | 61.19 | 61.49 | 108,405 | +0.58(+0.95%) |
Aug 30, 2013 | 61.38 | 61.38 | 60.75 | 60.90 | 51,283 | -0.36(-0.59%) |
Aug 29, 2013 | 61.01 | 61.70 | 60.95 | 61.27 | 54,622 | +0.17(+0.28%) |
Aug 28, 2013 | 60.87 | 61.44 | 60.63 | 61.10 | 39,426 | +0.18(+0.29%) |
Aug 27, 2013 | 61.70 | 61.85 | 60.90 | 60.92 | 133,329 | -1.68(-2.68%) |
Aug 26, 2013 | 63.14 | 63.32 | 62.60 | 62.60 | 143,468 | -0.46(-0.73%) |
Aug 23, 2013 | 63.26 | 63.26 | 62.77 | 63.06 | 58,999 | -0.05(-0.08%) |
Aug 22, 2013 | 62.60 | 63.17 | 62.60 | 63.11 | 48,454 | +0.72(+1.16%) |
Aug 21, 2013 | 62.36 | 62.90 | 62.01 | 62.39 | 66,335 | -0.35(-0.56%) |
Aug 20, 2013 | 62.34 | 62.90 | 62.13 | 62.74 | 44,877 | +0.49(+0.79%) |
Aug 19, 2013 | 62.77 | 62.93 | 62.25 | 62.25 | 86,672 | -0.79(-1.26%) |
Aug 16, 2013 | 62.83 | 63.43 | 62.83 | 63.04 | 45,282 | +0.01(+0.01%) |
Aug 15, 2013 | 63.44 | 63.51 | 62.87 | 63.04 | 114,126 | -0.94(-1.47%) |
Aug 14, 2013 | 64.25 | 64.45 | 63.98 | 63.98 | 39,660 | -0.20(-0.31%) |
Aug 13, 2013 | 63.99 | 64.35 | 63.55 | 64.18 | 47,103 | +0.44(+0.69%) |
Aug 12, 2013 | 63.84 | 63.93 | 63.55 | 63.74 | 49,411 | -0.29(-0.46%) |
Aug 09, 2013 | 64.39 | 64.54 | 63.97 | 64.04 | 55,070 | -0.33(-0.51%) |
Aug 08, 2013 | 64.63 | 64.80 | 63.96 | 64.37 | 167,598 | +0.11(+0.17%) |
Aug 07, 2013 | 64.45 | 64.45 | 63.92 | 64.26 | 44,133 | -0.51(-0.79%) |
Aug 06, 2013 | 65.28 | 65.28 | 64.64 | 64.77 | 59,728 | -0.59(-0.90%) |
Aug 05, 2013 | 65.44 | 65.54 | 65.21 | 65.36 | 45,709 | -0.12(-0.18%) |
Aug 02, 2013 | 65.51 | 65.51 | 65.04 | 65.48 | 68,135 | +0.08(+0.12%) |
Aug 01, 2013 | 64.92 | 65.44 | 64.89 | 65.40 | 138,982 | +1.20(+1.86%) |
Jul 31, 2013 | 64.42 | 64.87 | 64.16 | 64.21 | 170,424 | +0.02(+0.03%) |
Jul 30, 2013 | 64.48 | 64.53 | 64.08 | 64.19 | 72,122 | +0.11(+0.17%) |
Jul 29, 2013 | 64.48 | 64.48 | 63.86 | 64.08 | 60,562 | -0.48(-0.74%) |
Jul 26, 2013 | 64.35 | 64.56 | 64.04 | 64.56 | 54,849 | -0.24(-0.36%) |
Jul 25, 2013 | 64.64 | 64.91 | 64.29 | 64.80 | 43,971 | +0.12(+0.18%) |
Jul 24, 2013 | 65.32 | 65.32 | 64.61 | 64.68 | 43,680 | -0.33(-0.51%) |
Jul 23, 2013 | 65.25 | 65.25 | 64.92 | 65.01 | 122,799 | +0.00(+0.00%) |
Jul 22, 2013 | 64.47 | 65.01 | 64.42 | 65.01 | 58,704 | +0.51(+0.80%) |
Jul 19, 2013 | 64.51 | 64.53 | 64.17 | 64.49 | 68,132 | +0.05(+0.08%) |
Jul 18, 2013 | 63.71 | 64.53 | 63.71 | 64.44 | 58,203 | +1.02(+1.61%) |
Jul 17, 2013 | 63.20 | 63.68 | 63.14 | 63.42 | 252,098 | +0.24(+0.37%) |
Jul 16, 2013 | 63.51 | 63.67 | 62.92 | 63.19 | 140,500 | -0.35(-0.56%) |
Jul 15, 2013 | 63.59 | 63.68 | 63.20 | 63.54 | 93,941 | +0.46(+0.73%) |
Jul 12, 2013 | 62.67 | 63.14 | 62.65 | 63.08 | 54,506 | +0.54(+0.86%) |
Jul 11, 2013 | 63.02 | 63.12 | 62.13 | 62.54 | 110,493 | +0.32(+0.51%) |
Jul 10, 2013 | 62.65 | 62.70 | 61.91 | 62.22 | 175,288 | -0.51(-0.81%) |
Jul 09, 2013 | 62.82 | 62.82 | 62.11 | 62.72 | 95,568 | +0.43(+0.69%) |
Jul 08, 2013 | 62.24 | 62.50 | 62.05 | 62.29 | 162,875 | +0.40(+0.65%) |
Jul 05, 2013 | 61.40 | 61.89 | 61.08 | 61.89 | 153,238 | +1.30(+2.14%) |
Jul 03, 2013 | 60.36 | 60.72 | 60.09 | 60.59 | 104,635 | -0.03(-0.04%) |
Jul 02, 2013 | 60.63 | 61.23 | 60.29 | 60.62 | 129,345 | -0.05(-0.08%) |
Jul 01, 2013 | 60.48 | 61.29 | 60.48 | 60.66 | 168,516 | +0.42(+0.70%) |
Jun 28, 2013 | 60.54 | 60.54 | 59.99 | 60.24 | 105,330 | -0.38(-0.63%) |
Jun 27, 2013 | 60.32 | 60.76 | 60.16 | 60.62 | 51,281 | +0.77(+1.29%) |
Jun 26, 2013 | 59.83 | 60.28 | 59.52 | 59.84 | 100,036 | +0.52(+0.88%) |
Jun 25, 2013 | 58.77 | 59.61 | 58.75 | 59.32 | 270,859 | +1.08(+1.86%) |
Jun 24, 2013 | 58.50 | 58.73 | 57.75 | 58.24 | 116,101 | -1.13(-1.90%) |
Jun 21, 2013 | 59.87 | 59.90 | 58.64 | 59.36 | 105,077 | -0.10(-0.17%) |
Jun 20, 2013 | 59.98 | 60.22 | 59.24 | 59.46 | 198,822 | -1.11(-1.83%) |
Jun 19, 2013 | 61.10 | 61.29 | 60.55 | 60.57 | 171,965 | -0.52(-0.85%) |
Jun 18, 2013 | 61.16 | 61.29 | 60.74 | 61.09 | 88,207 | +0.48(+0.79%) |
Jun 17, 2013 | 60.49 | 60.94 | 60.37 | 60.61 | 444,446 | +0.56(+0.93%) |
Jun 14, 2013 | 60.96 | 60.96 | 59.92 | 60.06 | 49,411 | -0.89(-1.45%) |
Jun 13, 2013 | 59.90 | 60.98 | 59.75 | 60.94 | 186,967 | +0.97(+1.62%) |
Jun 12, 2013 | 60.98 | 61.03 | 59.84 | 59.97 | 52,853 | -0.57(-0.94%) |
Jun 11, 2013 | 60.92 | 61.15 | 60.47 | 60.54 | 80,777 | -1.04(-1.69%) |
Jun 10, 2013 | 61.71 | 61.88 | 61.25 | 61.58 | 247,246 | +0.20(+0.33%) |
Jun 07, 2013 | 60.84 | 61.43 | 60.54 | 61.38 | 157,801 | +1.02(+1.68%) |
Jun 06, 2013 | 59.55 | 60.37 | 59.16 | 60.36 | 227,232 | +0.80(+1.34%) |
Jun 05, 2013 | 60.64 | 60.69 | 59.38 | 59.56 | 249,371 | -1.17(-1.92%) |
Jun 04, 2013 | 61.36 | 61.64 | 60.45 | 60.73 | 227,624 | -0.45(-0.73%) |
Jun 03, 2013 | 61.32 | 62.21 | 60.08 | 61.18 | 461,069 | +0.03(+0.05%) |
May 31, 2013 | 62.13 | 62.19 | 61.14 | 61.14 | 365,071 | -0.97(-1.56%) |
May 30, 2013 | 61.19 | 62.34 | 61.17 | 62.11 | 580,277 | +0.89(+1.46%) |
May 29, 2013 | 60.74 | 61.48 | 60.71 | 61.22 | 64,433 | +0.07(+0.12%) |
May 28, 2013 | 61.13 | 61.52 | 60.86 | 61.14 | 77,401 | +0.85(+1.41%) |
May 24, 2013 | 59.75 | 60.31 | 59.69 | 60.29 | 22,210 | +0.16(+0.27%) |
May 23, 2013 | 59.42 | 60.41 | 59.36 | 60.13 | 72,969 | -0.28(-0.46%) |
May 22, 2013 | 61.23 | 62.04 | 60.30 | 60.41 | 112,155 | -0.64(-1.05%) |
May 21, 2013 | 60.89 | 61.21 | 60.84 | 61.05 | 29,084 | +0.26(+0.43%) |
May 20, 2013 | 60.52 | 61.09 | 60.52 | 60.79 | 51,954 | +0.13(+0.22%) |
May 17, 2013 | 60.05 | 60.68 | 59.91 | 60.66 | 56,406 | +0.99(+1.66%) |
May 16, 2013 | 59.82 | 60.20 | 59.55 | 59.66 | 77,218 | -0.27(-0.45%) |
May 15, 2013 | 59.11 | 60.11 | 59.11 | 59.93 | 52,706 | +1.80(+3.09%) |
May 13, 2013 | 57.93 | 58.26 | 57.78 | 58.14 | 13,486 | +0.17(+0.29%) |
May 10, 2013 | 57.64 | 57.97 | 57.64 | 57.97 | 23,414 | +0.30(+0.52%) |
May 09, 2013 | 58.12 | 58.17 | 57.61 | 57.67 | 20,044 | -0.42(-0.72%) |
May 08, 2013 | 57.51 | 58.18 | 57.46 | 58.09 | 36,201 | +0.45(+0.77%) |
May 07, 2013 | 57.41 | 57.75 | 57.09 | 57.64 | 24,081 | +0.49(+0.85%) |
May 06, 2013 | 56.55 | 57.21 | 56.55 | 57.15 | 134,255 | +0.59(+1.04%) |
May 03, 2013 | 56.45 | 56.71 | 55.94 | 56.57 | 209,467 | +0.62(+1.11%) |
May 02, 2013 | 55.62 | 56.02 | 55.49 | 55.94 | 38,464 | +0.52(+0.94%) |
May 01, 2013 | 55.88 | 55.94 | 55.38 | 55.42 | 108,153 | -0.81(-1.43%) |
Apr 30, 2013 | 56.14 | 56.25 | 55.94 | 56.23 | 43,892 | +0.20(+0.36%) |
Apr 29, 2013 | 56.00 | 56.13 | 55.98 | 56.03 | 26,469 | +0.19(+0.35%) |
Apr 26, 2013 | 55.86 | 55.89 | 55.60 | 55.83 | 28,925 | -0.11(-0.20%) |
Apr 25, 2013 | 55.83 | 56.30 | 55.83 | 55.94 | 46,564 | +0.34(+0.60%) |
Apr 24, 2013 | 55.37 | 55.74 | 55.37 | 55.61 | 11,847 | +0.39(+0.71%) |
Apr 23, 2013 | 54.65 | 55.25 | 54.62 | 55.21 | 62,941 | +0.97(+1.80%) |
Apr 22, 2013 | 54.21 | 54.35 | 53.75 | 54.24 | 42,602 | +0.04(+0.08%) |
Apr 19, 2013 | 53.86 | 54.20 | 53.63 | 54.20 | 33,719 | +0.72(+1.35%) |
Apr 18, 2013 | 54.00 | 54.00 | 53.30 | 53.47 | 170,953 | -0.55(-1.01%) |
Apr 17, 2013 | 54.59 | 54.69 | 53.58 | 54.02 | 76,362 | -1.11(-2.01%) |
Apr 16, 2013 | 54.90 | 55.16 | 54.48 | 55.13 | 43,778 | +0.69(+1.27%) |
Apr 15, 2013 | 55.66 | 55.81 | 54.42 | 54.44 | 118,008 | -1.23(-2.20%) |
Apr 12, 2013 | 55.54 | 55.79 | 55.39 | 55.67 | 60,781 | -0.37(-0.66%) |
Apr 11, 2013 | 55.92 | 56.34 | 55.75 | 56.04 | 50,208 | +0.08(+0.13%) |
Apr 10, 2013 | 55.36 | 56.07 | 55.36 | 55.96 | 39,203 | +0.73(+1.32%) |
Apr 09, 2013 | 55.09 | 55.52 | 54.98 | 55.23 | 85,411 | +0.25(+0.46%) |
Apr 08, 2013 | 54.39 | 54.98 | 54.21 | 54.98 | 62,351 | +0.46(+0.85%) |
Apr 05, 2013 | 53.84 | 54.55 | 53.70 | 54.52 | 44,261 | -0.14(-0.26%) |
Apr 04, 2013 | 54.21 | 54.67 | 54.17 | 54.66 | 135,288 | +0.46(+0.85%) |
Apr 03, 2013 | 55.38 | 55.38 | 53.98 | 54.20 | 1,227,026 | -1.11(-2.00%) |
Apr 02, 2013 | 55.13 | 55.43 | 55.13 | 55.31 | 39,740 | +0.17(+0.30%) |
Apr 01, 2013 | 55.44 | 55.73 | 55.00 | 55.14 | 251,446 | -0.43(-0.77%) |
Mar 28, 2013 | 55.56 | 55.59 | 55.36 | 55.57 | 88,298 | -0.07(-0.12%) |
Mar 27, 2013 | 55.49 | 55.63 | 55.23 | 55.63 | 21,590 | -0.12(-0.21%) |
Mar 26, 2013 | 55.64 | 55.80 | 55.41 | 55.75 | 42,174 | +0.34(+0.62%) |
Mar 25, 2013 | 55.75 | 55.91 | 55.15 | 55.41 | 62,826 | -0.06(-0.11%) |
Mar 22, 2013 | 55.47 | 55.59 | 55.22 | 55.47 | 31,342 | +0.21(+0.38%) |
Mar 21, 2013 | 55.68 | 55.92 | 55.25 | 55.26 | 72,643 | -0.73(-1.30%) |
Mar 20, 2013 | 55.94 | 56.16 | 55.86 | 55.99 | 64,627 | +0.39(+0.69%) |
Mar 19, 2013 | 56.12 | 56.22 | 55.34 | 55.60 | 66,350 | -0.32(-0.56%) |
Mar 18, 2013 | 55.75 | 56.16 | 55.63 | 55.92 | 48,897 | -0.57(-1.01%) |
Mar 15, 2013 | 56.18 | 56.54 | 56.00 | 56.49 | 67,041 | +0.29(+0.52%) |
Mar 14, 2013 | 56.00 | 56.24 | 56.00 | 56.20 | 42,738 | +0.39(+0.69%) |
Mar 13, 2013 | 55.69 | 55.88 | 55.50 | 55.81 | 26,867 | +0.21(+0.38%) |
Mar 12, 2013 | 55.91 | 55.99 | 55.45 | 55.60 | 67,583 | -0.39(-0.70%) |
Mar 11, 2013 | 55.58 | 56.11 | 55.44 | 56.00 | 93,924 | +0.44(+0.78%) |
Mar 08, 2013 | 55.88 | 55.88 | 55.19 | 55.56 | 92,150 | +0.09(+0.17%) |
Mar 07, 2013 | 55.06 | 55.49 | 55.01 | 55.47 | 70,921 | +0.51(+0.93%) |
Mar 06, 2013 | 54.75 | 55.13 | 54.64 | 54.96 | 111,095 | +0.57(+1.04%) |
Mar 05, 2013 | 54.35 | 54.77 | 54.34 | 54.39 | 34,930 | +0.37(+0.69%) |
Mar 04, 2013 | 53.27 | 54.02 | 53.22 | 54.02 | 32,180 | +0.59(+1.11%) |
Mar 01, 2013 | 52.96 | 53.59 | 52.59 | 53.42 | 56,207 | +0.12(+0.22%) |
Feb 28, 2013 | 53.34 | 53.70 | 53.20 | 53.31 | 77,843 | -0.13(-0.24%) |
Feb 27, 2013 | 52.58 | 53.52 | 52.52 | 53.43 | 39,995 | +0.86(+1.64%) |
Feb 26, 2013 | 52.53 | 52.79 | 52.10 | 52.57 | 79,171 | +0.20(+0.38%) |
Feb 25, 2013 | 54.14 | 54.14 | 52.37 | 52.37 | 36,842 | -1.43(-2.66%) |
Feb 22, 2013 | 53.52 | 53.80 | 53.41 | 53.80 | 24,778 | +0.60(+1.13%) |
Feb 21, 2013 | 53.52 | 53.52 | 53.02 | 53.20 | 44,322 | -0.50(-0.94%) |
Feb 20, 2013 | 54.55 | 54.60 | 53.67 | 53.70 | 81,854 | -0.91(-1.66%) |
Feb 19, 2013 | 54.28 | 54.70 | 54.28 | 54.60 | 42,739 | +0.39(+0.71%) |
Feb 15, 2013 | 54.60 | 54.60 | 54.05 | 54.22 | 42,318 | -0.24(-0.45%) |
Feb 14, 2013 | 53.99 | 54.51 | 53.99 | 54.46 | 42,780 | +0.30(+0.56%) |
Feb 13, 2013 | 54.53 | 54.53 | 54.04 | 54.16 | 31,199 | -0.23(-0.42%) |
Feb 12, 2013 | 53.92 | 54.48 | 53.92 | 54.39 | 62,066 | +0.56(+1.04%) |
Feb 11, 2013 | 53.74 | 53.99 | 53.58 | 53.82 | 102,247 | +0.10(+0.19%) |
Feb 08, 2013 | 53.67 | 53.79 | 53.58 | 53.72 | 56,416 | +0.14(+0.27%) |
Feb 07, 2013 | 53.78 | 53.88 | 53.15 | 53.58 | 107,280 | -0.20(-0.37%) |
Feb 06, 2013 | 53.36 | 53.78 | 53.31 | 53.78 | 49,231 | +0.96(+1.82%) |
Feb 04, 2013 | 53.08 | 53.19 | 52.79 | 52.82 | 59,084 | -0.65(-1.22%) |