Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.70 | 63.30 | 62.23 | 63.18 | 949,143 | +0.72(+1.16%) |
Mar 28, 2014 | 62.03 | 62.96 | 62.03 | 62.46 | 420,008 | +0.48(+0.77%) |
Mar 27, 2014 | 61.25 | 62.01 | 61.13 | 61.98 | 678,476 | +0.76(+1.24%) |
Mar 26, 2014 | 62.21 | 62.35 | 61.22 | 61.22 | 699,040 | -0.89(-1.44%) |
Mar 25, 2014 | 61.72 | 62.25 | 61.48 | 62.12 | 566,927 | +0.68(+1.11%) |
Mar 24, 2014 | 61.95 | 62.10 | 60.89 | 61.44 | 565,499 | -0.51(-0.83%) |
Mar 21, 2014 | 61.24 | 62.27 | 61.24 | 61.95 | 1,712,209 | +0.66(+1.07%) |
Mar 20, 2014 | 60.94 | 61.37 | 60.17 | 61.29 | 994,056 | +0.27(+0.45%) |
Mar 19, 2014 | 62.39 | 62.83 | 60.86 | 61.02 | 683,947 | -1.42(-2.27%) |
Mar 18, 2014 | 61.66 | 62.48 | 61.25 | 62.44 | 1,040,957 | +0.71(+1.15%) |
Mar 17, 2014 | 61.91 | 62.21 | 61.24 | 61.72 | 612,350 | +0.19(+0.30%) |
Mar 14, 2014 | 61.11 | 61.91 | 61.11 | 61.54 | 664,635 | +0.42(+0.68%) |
Mar 13, 2014 | 61.82 | 61.93 | 60.93 | 61.12 | 555,391 | -0.54(-0.88%) |
Mar 12, 2014 | 61.42 | 61.88 | 61.39 | 61.66 | 672,864 | +0.00(+0.00%) |
Mar 11, 2014 | 61.29 | 62.14 | 61.27 | 61.66 | 1,027,804 | +0.57(+0.94%) |
Mar 10, 2014 | 61.78 | 61.98 | 60.78 | 61.09 | 910,060 | -0.69(-1.12%) |
Mar 07, 2014 | 62.31 | 62.40 | 61.35 | 61.78 | 761,241 | -0.47(-0.75%) |
Mar 06, 2014 | 62.47 | 62.62 | 62.01 | 62.25 | 590,190 | -0.19(-0.30%) |
Mar 05, 2014 | 62.63 | 62.98 | 62.00 | 62.44 | 768,332 | -0.36(-0.57%) |
Mar 04, 2014 | 62.07 | 62.94 | 62.07 | 62.79 | 1,066,624 | +0.86(+1.39%) |
Mar 03, 2014 | 61.63 | 62.07 | 61.21 | 61.93 | 1,241,456 | -0.12(-0.20%) |
Feb 28, 2014 | 61.52 | 62.39 | 61.45 | 62.05 | 1,016,071 | +0.47(+0.76%) |
Feb 27, 2014 | 61.75 | 63.59 | 61.23 | 61.59 | 712,550 | -0.24(-0.39%) |
Feb 26, 2014 | 62.47 | 62.47 | 61.73 | 61.83 | 1,036,948 | -0.46(-0.73%) |
Feb 25, 2014 | 60.64 | 62.45 | 60.58 | 62.29 | 1,997,285 | +1.81(+3.00%) |
Feb 24, 2014 | 60.66 | 61.05 | 60.47 | 60.47 | 748,328 | -0.06(-0.10%) |
Feb 21, 2014 | 60.47 | 60.85 | 60.22 | 60.54 | 613,737 | +0.06(+0.10%) |
Feb 20, 2014 | 60.76 | 61.25 | 60.24 | 60.47 | 655,227 | -0.27(-0.44%) |
Feb 19, 2014 | 60.37 | 61.25 | 60.25 | 60.74 | 1,038,184 | +0.10(+0.16%) |
Feb 18, 2014 | 60.30 | 60.66 | 59.78 | 60.64 | 626,658 | +0.25(+0.41%) |
Feb 14, 2014 | 59.92 | 60.39 | 60.39 | 60.39 | 647,798 | +0.41(+0.68%) |
Feb 13, 2014 | 59.61 | 60.62 | 59.57 | 59.99 | 1,291,080 | -0.15(-0.25%) |
Feb 12, 2014 | 59.93 | 60.16 | 59.58 | 60.14 | 657,939 | +0.15(+0.25%) |
Feb 11, 2014 | 59.59 | 60.22 | 59.22 | 59.99 | 810,590 | +0.24(+0.40%) |
Feb 10, 2014 | 58.90 | 59.81 | 58.47 | 59.75 | 788,805 | +0.77(+1.30%) |
Feb 07, 2014 | 59.04 | 59.41 | 58.56 | 58.98 | 567,881 | +0.24(+0.40%) |
Feb 06, 2014 | 58.43 | 58.85 | 58.29 | 58.74 | 815,288 | +0.33(+0.57%) |
Feb 05, 2014 | 58.45 | 58.95 | 57.94 | 58.41 | 1,016,705 | -0.10(-0.17%) |
Feb 04, 2014 | 56.78 | 58.62 | 56.73 | 58.51 | 1,903,709 | +1.69(+2.97%) |
Feb 03, 2014 | 58.64 | 58.64 | 56.57 | 56.83 | 2,150,418 | -1.76(-3.00%) |
Jan 31, 2014 | 57.88 | 59.14 | 57.87 | 58.58 | 1,130,811 | +0.02(+0.03%) |
Jan 30, 2014 | 57.44 | 58.72 | 56.91 | 58.56 | 953,690 | +1.07(+1.87%) |
Jan 29, 2014 | 57.82 | 58.25 | 57.14 | 57.49 | 865,931 | -0.56(-0.97%) |
Jan 28, 2014 | 57.33 | 58.49 | 57.33 | 58.05 | 1,329,300 | +0.99(+1.73%) |
Jan 27, 2014 | 57.50 | 58.06 | 56.92 | 57.06 | 857,887 | -0.44(-0.76%) |
Jan 24, 2014 | 58.56 | 58.71 | 57.47 | 57.50 | 752,839 | -1.18(-2.01%) |
Jan 23, 2014 | 58.92 | 59.22 | 58.47 | 58.68 | 804,935 | -0.32(-0.54%) |
Jan 22, 2014 | 58.70 | 59.28 | 58.49 | 59.00 | 800,040 | +0.37(+0.63%) |
Jan 21, 2014 | 58.45 | 58.70 | 58.14 | 58.63 | 637,610 | +0.54(+0.92%) |
Jan 17, 2014 | 58.26 | 58.09 | 58.09 | 58.09 | 557,039 | -0.32(-0.55%) |
Jan 16, 2014 | 58.22 | 58.56 | 57.99 | 58.41 | 486,806 | -0.11(-0.19%) |
Jan 15, 2014 | 57.99 | 58.63 | 57.83 | 58.52 | 586,081 | +0.53(+0.92%) |
Jan 14, 2014 | 57.76 | 58.13 | 57.36 | 57.99 | 797,826 | +0.42(+0.74%) |
Jan 13, 2014 | 57.93 | 58.26 | 57.26 | 57.57 | 634,745 | -0.41(-0.71%) |
Jan 10, 2014 | 58.01 | 58.29 | 57.64 | 57.98 | 867,616 | +0.20(+0.35%) |
Jan 09, 2014 | 58.17 | 58.21 | 57.01 | 57.78 | 1,020,441 | -0.35(-0.60%) |
Jan 08, 2014 | 58.30 | 58.51 | 57.81 | 58.13 | 833,810 | -0.06(-0.10%) |
Jan 07, 2014 | 57.64 | 58.37 | 57.24 | 58.19 | 814,169 | +0.52(+0.90%) |
Jan 06, 2014 | 58.05 | 58.30 | 57.56 | 57.67 | 1,147,873 | -0.31(-0.54%) |
Jan 03, 2014 | 57.52 | 58.51 | 57.46 | 57.98 | 1,104,421 | +0.52(+0.90%) |
Jan 02, 2014 | 57.58 | 57.96 | 56.96 | 57.46 | 983,754 | -0.25(-0.43%) |
Dec 31, 2013 | 57.67 | 57.71 | 57.71 | 57.71 | 978,181 | +0.19(+0.33%) |
Dec 30, 2013 | 57.56 | 57.86 | 57.30 | 57.53 | 607,792 | +0.02(+0.03%) |
Dec 27, 2013 | 57.41 | 57.59 | 56.86 | 57.51 | 431,172 | +0.09(+0.16%) |
Dec 26, 2013 | 57.57 | 57.90 | 57.18 | 57.41 | 402,484 | -0.16(-0.28%) |
Dec 24, 2013 | 57.65 | 58.14 | 57.47 | 57.57 | 286,772 | -0.09(-0.16%) |
Dec 23, 2013 | 57.35 | 58.05 | 57.17 | 57.67 | 873,005 | +0.57(+0.99%) |
Dec 20, 2013 | 57.03 | 57.52 | 56.70 | 57.10 | 2,287,874 | -0.40(-0.70%) |
Dec 19, 2013 | 57.38 | 57.87 | 56.85 | 57.51 | 1,485,198 | +0.12(+0.22%) |
Dec 18, 2013 | 56.32 | 57.41 | 55.65 | 57.38 | 1,739,089 | +1.35(+2.42%) |
Dec 17, 2013 | 55.67 | 56.30 | 55.33 | 56.03 | 1,385,737 | +0.40(+0.71%) |
Dec 16, 2013 | 55.69 | 56.38 | 55.61 | 55.63 | 1,618,760 | -0.14(-0.26%) |
Dec 13, 2013 | 56.19 | 56.90 | 55.61 | 55.77 | 877,286 | -0.21(-0.38%) |
Dec 12, 2013 | 56.06 | 56.70 | 55.44 | 55.98 | 1,259,349 | -0.03(-0.06%) |
Dec 11, 2013 | 57.69 | 57.87 | 55.92 | 56.01 | 1,355,558 | -1.45(-2.52%) |
Dec 10, 2013 | 58.30 | 58.68 | 57.33 | 57.46 | 1,507,161 | -0.63(-1.08%) |
Dec 09, 2013 | 58.56 | 58.78 | 57.93 | 58.09 | 1,450,913 | -0.47(-0.80%) |
Dec 06, 2013 | 56.71 | 58.67 | 56.71 | 58.56 | 1,413,906 | +1.13(+1.97%) |
Dec 05, 2013 | 56.33 | 57.47 | 55.78 | 57.43 | 1,378,717 | +0.57(+1.01%) |
Dec 04, 2013 | 56.05 | 57.25 | 55.88 | 56.85 | 892,963 | +0.27(+0.47%) |
Dec 03, 2013 | 56.09 | 56.82 | 56.06 | 56.59 | 830,388 | +0.34(+0.60%) |
Dec 02, 2013 | 56.21 | 57.20 | 55.82 | 56.25 | 863,144 | +0.04(+0.07%) |
Nov 29, 2013 | 57.16 | 57.16 | 56.20 | 56.21 | 419,267 | -0.75(-1.32%) |
Nov 27, 2013 | 56.52 | 57.10 | 56.28 | 56.97 | 512,187 | +0.45(+0.79%) |
Nov 26, 2013 | 56.87 | 56.99 | 56.33 | 56.52 | 1,049,472 | -0.39(-0.68%) |
Nov 25, 2013 | 57.11 | 57.23 | 56.70 | 56.90 | 708,639 | -0.08(-0.14%) |
Nov 22, 2013 | 56.59 | 57.02 | 56.20 | 56.98 | 822,222 | +0.42(+0.74%) |
Nov 21, 2013 | 56.54 | 56.79 | 55.96 | 56.57 | 522,950 | +0.39(+0.70%) |
Nov 20, 2013 | 56.74 | 57.43 | 55.77 | 56.18 | 812,852 | -0.49(-0.87%) |
Nov 19, 2013 | 56.92 | 57.15 | 56.38 | 56.67 | 734,693 | -0.48(-0.84%) |
Nov 18, 2013 | 57.60 | 57.79 | 57.04 | 57.15 | 728,586 | -0.45(-0.79%) |
Nov 15, 2013 | 57.06 | 57.62 | 56.79 | 57.60 | 997,656 | +0.36(+0.63%) |
Nov 14, 2013 | 56.97 | 57.56 | 56.89 | 57.24 | 695,855 | +0.45(+0.80%) |
Nov 13, 2013 | 56.23 | 56.79 | 55.88 | 56.79 | 891,309 | +0.31(+0.55%) |
Nov 12, 2013 | 56.83 | 57.00 | 55.84 | 56.47 | 1,229,200 | -0.60(-1.06%) |
Nov 11, 2013 | 56.88 | 57.17 | 56.46 | 57.08 | 845,093 | +0.35(+0.61%) |
Nov 08, 2013 | 56.60 | 56.91 | 55.64 | 56.73 | 1,000,426 | -0.08(-0.14%) |
Nov 07, 2013 | 57.81 | 58.00 | 56.75 | 56.81 | 1,298,739 | -0.93(-1.60%) |
Nov 06, 2013 | 58.36 | 58.61 | 57.69 | 57.74 | 1,017,933 | -0.51(-0.87%) |
Nov 05, 2013 | 58.94 | 59.16 | 58.21 | 58.25 | 934,816 | -0.99(-1.68%) |
Nov 04, 2013 | 59.50 | 59.74 | 58.85 | 59.24 | 844,493 | -0.21(-0.35%) |
Nov 01, 2013 | 59.05 | 59.52 | 58.64 | 59.44 | 1,078,062 | +0.68(+1.16%) |
Oct 31, 2013 | 59.25 | 59.35 | 58.49 | 58.76 | 1,388,143 | -0.42(-0.70%) |
Oct 30, 2013 | 59.52 | 59.52 | 58.73 | 59.18 | 1,518,081 | -0.07(-0.12%) |
Oct 29, 2013 | 59.69 | 59.85 | 59.07 | 59.25 | 4,348,405 | -1.74(-2.85%) |
Oct 28, 2013 | 60.98 | 61.05 | 60.01 | 60.99 | 1,031,959 | +0.04(+0.06%) |
Oct 25, 2013 | 60.37 | 61.00 | 59.98 | 60.95 | 739,591 | +0.93(+1.54%) |
Oct 24, 2013 | 59.33 | 60.34 | 58.78 | 60.02 | 1,068,673 | +0.79(+1.33%) |
Oct 23, 2013 | 58.91 | 59.30 | 58.44 | 59.23 | 987,993 | +0.19(+0.33%) |
Oct 22, 2013 | 58.56 | 59.31 | 57.70 | 59.04 | 794,787 | +0.56(+0.96%) |
Oct 21, 2013 | 58.72 | 58.83 | 58.23 | 58.48 | 795,823 | -0.37(-0.62%) |
Oct 18, 2013 | 58.74 | 59.02 | 58.27 | 58.85 | 959,995 | +0.02(+0.04%) |
Oct 17, 2013 | 57.79 | 58.90 | 57.64 | 58.82 | 807,914 | +0.78(+1.34%) |
Oct 16, 2013 | 57.66 | 58.22 | 56.33 | 58.05 | 1,007,305 | +0.68(+1.18%) |
Oct 15, 2013 | 56.87 | 57.76 | 56.80 | 57.37 | 1,054,465 | +0.20(+0.35%) |
Oct 14, 2013 | 57.02 | 57.41 | 56.74 | 57.17 | 1,052,084 | -0.16(-0.28%) |
Oct 11, 2013 | 55.69 | 57.33 | 55.34 | 57.33 | 1,281,672 | +1.42(+2.53%) |
Oct 10, 2013 | 55.31 | 55.95 | 55.11 | 55.92 | 1,032,400 | +1.19(+2.17%) |
Oct 09, 2013 | 54.65 | 55.19 | 54.51 | 54.73 | 1,001,738 | +0.28(+0.51%) |
Oct 08, 2013 | 55.05 | 55.14 | 54.36 | 54.45 | 973,757 | -0.54(-0.98%) |
Oct 07, 2013 | 54.77 | 55.18 | 54.50 | 54.99 | 829,698 | -0.21(-0.38%) |
Oct 04, 2013 | 54.93 | 55.58 | 54.73 | 55.20 | 707,445 | +0.28(+0.51%) |
Oct 03, 2013 | 55.70 | 55.91 | 54.66 | 54.92 | 1,333,370 | -1.08(-1.93%) |
Oct 02, 2013 | 55.67 | 56.04 | 55.16 | 56.00 | 1,320,642 | -0.04(-0.08%) |
Oct 01, 2013 | 55.27 | 56.86 | 55.07 | 56.05 | 2,166,537 | +0.85(+1.53%) |
Sep 30, 2013 | 54.63 | 55.31 | 54.63 | 55.20 | 976,996 | +0.16(+0.28%) |
Sep 27, 2013 | 54.82 | 55.22 | 54.64 | 55.05 | 541,734 | -0.16(-0.28%) |
Sep 26, 2013 | 55.05 | 55.36 | 54.69 | 55.20 | 851,117 | +0.30(+0.54%) |
Sep 25, 2013 | 55.06 | 55.15 | 54.42 | 54.90 | 1,503,717 | -0.16(-0.29%) |
Sep 24, 2013 | 56.10 | 56.20 | 54.96 | 55.06 | 1,131,124 | -0.92(-1.64%) |
Sep 23, 2013 | 56.47 | 56.90 | 55.96 | 55.98 | 1,121,535 | -0.55(-0.97%) |
Sep 20, 2013 | 57.63 | 57.87 | 56.53 | 56.53 | 1,435,732 | -0.93(-1.63%) |
Sep 19, 2013 | 57.94 | 58.65 | 57.38 | 57.47 | 1,212,469 | -0.24(-0.42%) |
Sep 18, 2013 | 56.17 | 57.84 | 55.65 | 57.71 | 1,100,218 | +1.71(+3.06%) |
Sep 17, 2013 | 56.30 | 56.86 | 55.66 | 55.99 | 757,326 | -0.23(-0.41%) |
Sep 16, 2013 | 57.16 | 57.17 | 55.88 | 56.22 | 970,457 | +0.38(+0.68%) |
Sep 13, 2013 | 55.36 | 55.87 | 55.06 | 55.84 | 842,825 | +0.61(+1.11%) |
Sep 12, 2013 | 56.21 | 56.46 | 55.08 | 55.23 | 976,335 | -0.99(-1.76%) |
Sep 11, 2013 | 55.51 | 56.22 | 55.42 | 56.22 | 832,658 | +0.56(+1.00%) |
Sep 10, 2013 | 55.35 | 55.93 | 54.96 | 55.66 | 1,190,172 | +0.39(+0.71%) |
Sep 09, 2013 | 54.05 | 55.31 | 53.41 | 55.27 | 845,810 | +1.54(+2.86%) |
Sep 06, 2013 | 53.40 | 53.92 | 52.93 | 53.74 | 982,580 | +0.76(+1.44%) |
Sep 05, 2013 | 53.36 | 53.73 | 52.84 | 52.98 | 574,181 | -0.47(-0.88%) |
Sep 04, 2013 | 53.28 | 53.67 | 52.87 | 53.45 | 857,160 | +0.20(+0.38%) |
Sep 03, 2013 | 54.53 | 54.53 | 52.55 | 53.24 | 1,739,830 | -0.73(-1.35%) |
Aug 30, 2013 | 54.34 | 54.57 | 53.74 | 53.97 | 1,119,297 | -0.24(-0.45%) |
Aug 29, 2013 | 53.97 | 54.24 | 53.65 | 54.22 | 753,546 | +0.12(+0.23%) |
Aug 28, 2013 | 54.33 | 54.36 | 53.79 | 54.09 | 738,949 | -0.14(-0.25%) |
Aug 27, 2013 | 53.76 | 54.47 | 53.64 | 54.23 | 1,124,341 | -0.11(-0.19%) |
Aug 26, 2013 | 54.44 | 54.61 | 54.04 | 54.33 | 811,090 | -0.11(-0.20%) |
Aug 23, 2013 | 54.15 | 54.49 | 53.72 | 54.44 | 1,386,144 | +0.50(+0.92%) |
Aug 22, 2013 | 53.63 | 54.13 | 53.24 | 53.95 | 868,492 | +0.39(+0.73%) |
Aug 21, 2013 | 54.05 | 54.62 | 53.30 | 53.56 | 1,178,355 | -0.54(-1.00%) |
Aug 20, 2013 | 52.96 | 54.46 | 52.88 | 54.10 | 1,491,690 | +1.23(+2.33%) |
Aug 19, 2013 | 53.31 | 53.35 | 52.74 | 52.87 | 1,412,367 | -0.45(-0.85%) |
Aug 16, 2013 | 54.57 | 54.72 | 53.31 | 53.32 | 1,015,932 | -1.47(-2.69%) |
Aug 15, 2013 | 54.69 | 55.13 | 54.33 | 54.79 | 1,399,350 | -0.58(-1.05%) |
Aug 14, 2013 | 54.80 | 55.58 | 54.64 | 55.37 | 1,035,973 | +0.39(+0.71%) |
Aug 13, 2013 | 55.45 | 55.45 | 54.63 | 54.98 | 1,278,908 | -0.55(-0.99%) |
Aug 12, 2013 | 55.55 | 55.74 | 55.10 | 55.53 | 1,462,601 | -0.27(-0.48%) |
Aug 09, 2013 | 55.51 | 56.29 | 55.25 | 55.80 | 1,546,454 | +0.22(+0.40%) |
Aug 08, 2013 | 55.53 | 55.74 | 55.23 | 55.58 | 543,924 | +0.23(+0.41%) |
Aug 07, 2013 | 55.64 | 55.86 | 55.13 | 55.35 | 788,857 | -0.09(-0.16%) |
Aug 06, 2013 | 55.43 | 56.07 | 54.59 | 55.43 | 638,453 | -0.24(-0.42%) |
Aug 05, 2013 | 55.63 | 56.20 | 55.31 | 55.67 | 449,340 | +0.05(+0.09%) |
Aug 02, 2013 | 55.95 | 56.57 | 55.24 | 55.62 | 978,222 | -0.56(-0.99%) |
Aug 01, 2013 | 56.52 | 56.79 | 55.78 | 56.18 | 1,272,459 | +0.06(+0.11%) |
Jul 31, 2013 | 56.70 | 56.87 | 55.43 | 56.12 | 1,507,057 | -0.35(-0.61%) |
Jul 30, 2013 | 57.21 | 57.35 | 56.06 | 56.46 | 904,866 | -0.31(-0.55%) |
Jul 29, 2013 | 57.77 | 57.77 | 56.67 | 56.77 | 1,153,239 | -0.74(-1.28%) |
Jul 26, 2013 | 57.38 | 57.67 | 56.97 | 57.51 | 794,061 | +0.01(+0.02%) |
Jul 25, 2013 | 57.64 | 58.24 | 57.18 | 57.50 | 1,889,124 | -0.45(-0.78%) |
Jul 24, 2013 | 59.16 | 59.21 | 57.36 | 57.95 | 2,064,968 | -1.24(-2.09%) |
Jul 23, 2013 | 58.99 | 59.32 | 58.70 | 59.19 | 1,123,769 | +0.24(+0.41%) |
Jul 22, 2013 | 58.57 | 59.03 | 58.28 | 58.94 | 851,230 | +0.18(+0.31%) |
Jul 19, 2013 | 58.34 | 58.78 | 58.13 | 58.77 | 894,087 | +0.43(+0.73%) |
Jul 18, 2013 | 57.69 | 58.40 | 57.56 | 58.34 | 589,842 | +0.71(+1.24%) |
Jul 17, 2013 | 58.01 | 58.01 | 57.46 | 57.63 | 1,346,993 | -0.02(-0.03%) |
Jul 16, 2013 | 57.99 | 58.03 | 57.56 | 57.64 | 1,114,658 | -0.39(-0.67%) |
Jul 15, 2013 | 57.70 | 58.19 | 57.06 | 58.03 | 1,421,909 | +0.06(+0.10%) |
Jul 12, 2013 | 57.94 | 58.05 | 57.42 | 57.98 | 824,818 | +0.04(+0.07%) |
Jul 11, 2013 | 57.04 | 58.00 | 56.99 | 57.94 | 1,715,637 | +1.55(+2.74%) |
Jul 10, 2013 | 56.64 | 56.69 | 56.15 | 56.39 | 1,377,870 | -0.25(-0.45%) |
Jul 09, 2013 | 56.28 | 56.96 | 56.21 | 56.64 | 1,232,709 | +0.43(+0.76%) |
Jul 08, 2013 | 56.00 | 56.62 | 55.96 | 56.21 | 1,723,798 | +0.20(+0.35%) |
Jul 05, 2013 | 55.99 | 56.32 | 54.77 | 56.02 | 1,624,840 | +0.14(+0.24%) |
Jul 03, 2013 | 55.01 | 56.20 | 54.69 | 55.88 | 941,717 | +0.47(+0.85%) |
Jul 02, 2013 | 54.43 | 55.45 | 54.00 | 55.41 | 2,007,802 | +1.02(+1.87%) |
Jul 01, 2013 | 54.80 | 55.00 | 54.23 | 54.39 | 988,296 | -0.20(-0.36%) |
Jun 28, 2013 | 54.75 | 55.04 | 54.09 | 54.59 | 1,082,880 | -0.35(-0.64%) |
Jun 27, 2013 | 53.87 | 55.05 | 53.83 | 54.95 | 1,366,449 | +1.52(+2.84%) |
Jun 26, 2013 | 53.43 | 54.06 | 53.40 | 53.43 | 1,500,003 | +0.62(+1.17%) |
Jun 25, 2013 | 52.90 | 53.22 | 52.29 | 52.81 | 1,680,552 | +0.49(+0.94%) |
Jun 24, 2013 | 52.06 | 53.52 | 51.18 | 52.32 | 1,748,593 | -0.22(-0.41%) |
Jun 21, 2013 | 52.52 | 53.31 | 51.84 | 52.53 | 2,207,589 | +0.51(+0.98%) |
Jun 20, 2013 | 54.27 | 54.31 | 51.60 | 52.02 | 1,872,986 | -2.90(-5.28%) |
Jun 19, 2013 | 56.49 | 56.62 | 54.69 | 54.92 | 2,134,981 | -1.64(-2.90%) |
Jun 18, 2013 | 56.44 | 56.85 | 56.25 | 56.56 | 1,343,514 | +0.09(+0.16%) |
Jun 17, 2013 | 56.56 | 57.21 | 56.06 | 56.47 | 2,051,484 | +0.13(+0.23%) |
Jun 14, 2013 | 55.27 | 56.73 | 55.13 | 56.34 | 1,799,274 | +1.04(+1.88%) |
Jun 13, 2013 | 54.02 | 55.48 | 53.70 | 55.30 | 1,642,664 | +1.64(+3.06%) |
Jun 12, 2013 | 53.66 | 53.75 | 53.19 | 53.66 | 2,543,337 | +0.21(+0.39%) |
Jun 11, 2013 | 53.70 | 54.03 | 52.75 | 53.45 | 1,627,167 | -0.75(-1.38%) |
Jun 10, 2013 | 53.82 | 54.19 | 53.15 | 54.19 | 1,049,206 | +0.60(+1.12%) |
Jun 07, 2013 | 54.14 | 54.27 | 52.77 | 53.60 | 720,154 | -0.12(-0.22%) |
Jun 06, 2013 | 52.70 | 53.74 | 52.53 | 53.71 | 787,091 | +0.96(+1.81%) |
Jun 05, 2013 | 53.23 | 53.37 | 52.39 | 52.76 | 1,032,317 | -0.36(-0.67%) |
Jun 04, 2013 | 53.49 | 53.81 | 52.99 | 53.11 | 1,078,959 | -0.36(-0.68%) |
Jun 03, 2013 | 53.77 | 54.11 | 53.04 | 53.48 | 1,219,699 | -0.16(-0.30%) |
May 31, 2013 | 54.22 | 54.60 | 53.64 | 53.64 | 1,315,847 | -0.76(-1.41%) |
May 30, 2013 | 55.21 | 55.62 | 54.33 | 54.40 | 990,101 | -0.86(-1.56%) |
May 29, 2013 | 55.09 | 55.33 | 54.11 | 55.27 | 1,570,596 | -0.50(-0.90%) |
May 28, 2013 | 56.69 | 56.89 | 55.24 | 55.77 | 725,536 | -0.33(-0.59%) |
May 24, 2013 | 55.96 | 56.30 | 55.42 | 56.10 | 615,304 | -0.13(-0.23%) |
May 23, 2013 | 56.04 | 56.48 | 54.97 | 56.23 | 1,311,011 | -0.55(-0.97%) |
May 22, 2013 | 58.11 | 58.58 | 56.41 | 56.78 | 871,229 | -1.32(-2.27%) |
May 21, 2013 | 57.49 | 58.83 | 57.46 | 58.10 | 1,370,998 | +0.60(+1.04%) |
May 20, 2013 | 56.80 | 57.59 | 56.79 | 57.50 | 1,077,126 | +0.68(+1.20%) |
May 17, 2013 | 56.46 | 56.82 | 56.27 | 56.81 | 569,606 | +0.62(+1.11%) |
May 16, 2013 | 56.19 | 56.56 | 55.94 | 56.19 | 847,109 | -0.14(-0.24%) |
May 15, 2013 | 55.95 | 56.41 | 55.62 | 56.33 | 652,375 | +0.33(+0.58%) |
May 13, 2013 | 55.62 | 56.17 | 55.42 | 56.00 | 580,419 | +0.30(+0.53%) |
May 10, 2013 | 55.62 | 55.76 | 55.15 | 55.70 | 740,351 | +0.19(+0.33%) |
May 09, 2013 | 56.22 | 56.36 | 55.32 | 55.52 | 769,489 | -0.55(-0.98%) |
May 08, 2013 | 55.86 | 56.31 | 55.70 | 56.07 | 1,365,216 | +0.06(+0.10%) |
May 07, 2013 | 56.02 | 56.27 | 55.67 | 56.01 | 680,258 | -0.08(-0.14%) |
May 06, 2013 | 55.37 | 56.19 | 55.37 | 56.09 | 677,611 | +0.73(+1.33%) |
May 03, 2013 | 54.95 | 55.46 | 54.84 | 55.36 | 611,650 | +0.52(+0.96%) |
May 02, 2013 | 54.84 | 55.29 | 54.71 | 54.84 | 712,435 | +0.19(+0.35%) |
May 01, 2013 | 55.51 | 55.81 | 54.59 | 54.64 | 968,115 | -1.29(-2.30%) |
Apr 30, 2013 | 54.74 | 55.93 | 54.56 | 55.93 | 1,424,752 | +1.23(+2.25%) |
Apr 29, 2013 | 54.57 | 54.87 | 54.46 | 54.70 | 754,317 | +0.20(+0.36%) |
Apr 26, 2013 | 54.58 | 54.67 | 54.45 | 54.50 | 781,231 | -0.17(-0.30%) |
Apr 25, 2013 | 55.27 | 55.27 | 54.03 | 54.67 | 1,000,524 | -0.04(-0.08%) |
Apr 24, 2013 | 54.42 | 54.72 | 53.80 | 54.71 | 1,428,062 | +0.38(+0.70%) |
Apr 23, 2013 | 53.88 | 54.47 | 53.69 | 54.33 | 1,086,569 | +0.78(+1.45%) |
Apr 22, 2013 | 54.19 | 54.19 | 53.21 | 53.55 | 1,267,347 | -0.53(-0.98%) |
Apr 19, 2013 | 53.07 | 55.00 | 53.05 | 54.08 | 1,960,357 | +1.05(+1.99%) |
Apr 18, 2013 | 53.36 | 53.40 | 52.91 | 53.03 | 1,190,529 | -0.36(-0.68%) |
Apr 17, 2013 | 53.74 | 53.74 | 52.90 | 53.39 | 1,136,619 | -0.69(-1.28%) |
Apr 16, 2013 | 53.38 | 54.24 | 53.10 | 54.08 | 1,058,389 | +1.09(+2.05%) |
Apr 15, 2013 | 54.33 | 54.56 | 52.97 | 53.00 | 1,180,537 | -1.46(-2.68%) |
Apr 12, 2013 | 54.42 | 54.87 | 54.24 | 54.46 | 768,038 | -0.11(-0.20%) |
Apr 11, 2013 | 54.60 | 54.98 | 54.39 | 54.57 | 1,085,614 | +0.09(+0.16%) |
Apr 10, 2013 | 54.51 | 54.77 | 54.30 | 54.48 | 1,186,073 | +0.10(+0.18%) |
Apr 09, 2013 | 54.85 | 54.85 | 54.16 | 54.38 | 971,851 | -0.33(-0.61%) |
Apr 08, 2013 | 54.55 | 54.86 | 54.03 | 54.72 | 1,223,893 | +0.18(+0.33%) |
Apr 05, 2013 | 53.75 | 54.58 | 53.40 | 54.54 | 1,287,772 | +0.18(+0.33%) |
Apr 04, 2013 | 53.40 | 54.50 | 53.28 | 54.36 | 1,290,456 | +0.99(+1.86%) |
Apr 03, 2013 | 53.98 | 54.12 | 53.16 | 53.37 | 947,837 | -0.32(-0.60%) |
Apr 02, 2013 | 53.27 | 53.79 | 53.27 | 53.69 | 723,566 | +0.44(+0.82%) |