Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 61.82 | 62.69 | 61.75 | 62.36 | 1,011,145 | +0.47(+0.76%) |
Feb 27, 2014 | 62.05 | 63.89 | 61.53 | 61.89 | 709,095 | -0.24(-0.39%) |
Feb 26, 2014 | 62.78 | 62.78 | 62.03 | 62.13 | 1,031,921 | -0.46(-0.73%) |
Feb 25, 2014 | 60.93 | 62.76 | 60.88 | 62.59 | 1,987,603 | +1.82(+3.00%) |
Feb 24, 2014 | 60.96 | 61.35 | 60.77 | 60.77 | 744,700 | -0.06(-0.10%) |
Feb 21, 2014 | 60.77 | 61.15 | 60.52 | 60.83 | 610,762 | +0.06(+0.10%) |
Feb 20, 2014 | 61.06 | 61.55 | 60.54 | 60.77 | 652,051 | -0.27(-0.44%) |
Feb 19, 2014 | 60.66 | 61.55 | 60.54 | 61.04 | 1,033,151 | +0.10(+0.16%) |
Feb 18, 2014 | 60.59 | 60.95 | 60.07 | 60.94 | 623,620 | +0.25(+0.41%) |
Feb 14, 2014 | 60.22 | 60.69 | 60.69 | 60.69 | 644,658 | +0.41(+0.68%) |
Feb 13, 2014 | 59.90 | 60.91 | 59.86 | 60.28 | 1,284,821 | -0.15(-0.25%) |
Feb 12, 2014 | 60.22 | 60.45 | 59.87 | 60.43 | 654,749 | +0.15(+0.25%) |
Feb 11, 2014 | 59.88 | 60.51 | 59.51 | 60.28 | 806,661 | +0.24(+0.40%) |
Feb 10, 2014 | 59.19 | 60.10 | 58.75 | 60.04 | 784,981 | +0.77(+1.30%) |
Feb 07, 2014 | 59.32 | 59.70 | 58.84 | 59.27 | 565,128 | +0.24(+0.40%) |
Feb 06, 2014 | 58.72 | 59.14 | 58.57 | 59.03 | 811,336 | +0.33(+0.57%) |
Feb 05, 2014 | 58.73 | 59.24 | 58.22 | 58.70 | 1,011,776 | -0.10(-0.17%) |
Feb 04, 2014 | 57.05 | 58.90 | 57.01 | 58.80 | 1,894,480 | +1.70(+2.97%) |
Feb 03, 2014 | 58.92 | 58.92 | 56.84 | 57.10 | 2,139,993 | -1.76(-3.00%) |
Jan 31, 2014 | 58.16 | 59.43 | 58.15 | 58.87 | 1,125,329 | +0.02(+0.03%) |
Jan 30, 2014 | 57.72 | 59.00 | 57.19 | 58.85 | 949,067 | +1.08(+1.87%) |
Jan 29, 2014 | 58.10 | 58.53 | 57.42 | 57.77 | 861,733 | -0.56(-0.97%) |
Jan 28, 2014 | 57.60 | 58.78 | 57.60 | 58.33 | 1,322,856 | +0.99(+1.73%) |
Jan 27, 2014 | 57.78 | 58.35 | 57.20 | 57.34 | 853,728 | -0.44(-0.76%) |
Jan 24, 2014 | 58.84 | 58.99 | 57.75 | 57.78 | 749,189 | -1.19(-2.01%) |
Jan 23, 2014 | 59.21 | 59.51 | 58.75 | 58.97 | 801,033 | -0.32(-0.54%) |
Jan 22, 2014 | 58.99 | 59.57 | 58.78 | 59.29 | 796,162 | +0.37(+0.63%) |
Jan 21, 2014 | 58.73 | 58.99 | 58.43 | 58.92 | 634,519 | +0.54(+0.92%) |
Jan 17, 2014 | 58.55 | 58.38 | 58.38 | 58.38 | 554,339 | -0.32(-0.55%) |
Jan 16, 2014 | 58.50 | 58.85 | 58.28 | 58.70 | 484,446 | -0.11(-0.19%) |
Jan 15, 2014 | 58.28 | 58.92 | 58.11 | 58.81 | 583,239 | +0.53(+0.92%) |
Jan 14, 2014 | 58.04 | 58.41 | 57.64 | 58.28 | 793,959 | +0.43(+0.74%) |
Jan 13, 2014 | 58.21 | 58.54 | 57.54 | 57.85 | 631,668 | -0.41(-0.71%) |
Jan 10, 2014 | 58.30 | 58.58 | 57.92 | 58.26 | 863,410 | +0.20(+0.35%) |
Jan 09, 2014 | 58.46 | 58.50 | 57.29 | 58.06 | 1,015,494 | -0.35(-0.60%) |
Jan 08, 2014 | 58.58 | 58.80 | 58.09 | 58.41 | 829,768 | -0.06(-0.10%) |
Jan 07, 2014 | 57.92 | 58.65 | 57.52 | 58.47 | 810,222 | +0.52(+0.90%) |
Jan 06, 2014 | 58.33 | 58.58 | 57.84 | 57.95 | 1,142,308 | -0.31(-0.54%) |
Jan 03, 2014 | 57.80 | 58.79 | 57.74 | 58.26 | 1,099,067 | +0.52(+0.90%) |
Jan 02, 2014 | 57.86 | 58.24 | 57.24 | 57.74 | 978,985 | -0.25(-0.43%) |
Dec 31, 2013 | 57.95 | 57.99 | 57.99 | 57.99 | 973,439 | +0.19(+0.33%) |
Dec 30, 2013 | 57.84 | 58.14 | 57.58 | 57.81 | 604,846 | +0.02(+0.03%) |
Dec 27, 2013 | 57.69 | 57.87 | 57.13 | 57.79 | 429,082 | +0.09(+0.16%) |
Dec 26, 2013 | 57.85 | 58.19 | 57.46 | 57.69 | 400,533 | -0.16(-0.28%) |
Dec 24, 2013 | 57.93 | 58.42 | 57.75 | 57.85 | 285,382 | -0.09(-0.16%) |
Dec 23, 2013 | 57.63 | 58.33 | 57.45 | 57.95 | 868,773 | +0.57(+0.99%) |
Dec 20, 2013 | 57.31 | 57.80 | 56.97 | 57.38 | 2,276,783 | -0.41(-0.70%) |
Dec 19, 2013 | 57.66 | 58.15 | 57.13 | 57.79 | 1,477,998 | +0.12(+0.22%) |
Dec 18, 2013 | 56.59 | 57.69 | 55.92 | 57.66 | 1,730,658 | +1.36(+2.42%) |
Dec 17, 2013 | 55.94 | 56.57 | 55.60 | 56.30 | 1,379,019 | +0.40(+0.71%) |
Dec 16, 2013 | 55.96 | 56.65 | 55.88 | 55.90 | 1,610,913 | -0.14(-0.26%) |
Dec 13, 2013 | 56.46 | 57.18 | 55.88 | 56.04 | 873,033 | -0.21(-0.38%) |
Dec 12, 2013 | 56.33 | 56.98 | 55.71 | 56.26 | 1,253,244 | -0.03(-0.06%) |
Dec 11, 2013 | 57.97 | 58.15 | 56.19 | 56.29 | 1,348,986 | -1.45(-2.52%) |
Dec 10, 2013 | 58.59 | 58.97 | 57.60 | 57.74 | 1,499,855 | -0.63(-1.08%) |
Dec 09, 2013 | 58.84 | 59.07 | 58.21 | 58.37 | 1,443,879 | -0.47(-0.80%) |
Dec 06, 2013 | 56.99 | 58.95 | 56.99 | 58.84 | 1,407,052 | +1.14(+1.97%) |
Dec 05, 2013 | 56.60 | 57.75 | 56.06 | 57.70 | 1,372,033 | +0.57(+1.01%) |
Dec 04, 2013 | 56.33 | 57.53 | 56.15 | 57.13 | 888,634 | +0.27(+0.47%) |
Dec 03, 2013 | 56.36 | 57.09 | 56.33 | 56.86 | 826,363 | +0.34(+0.60%) |
Dec 02, 2013 | 56.49 | 57.48 | 56.09 | 56.52 | 858,960 | +0.04(+0.07%) |
Nov 29, 2013 | 57.44 | 57.44 | 56.47 | 56.49 | 417,235 | -0.76(-1.32%) |
Nov 27, 2013 | 56.80 | 57.38 | 56.56 | 57.24 | 509,705 | +0.45(+0.79%) |
Nov 26, 2013 | 57.14 | 57.27 | 56.61 | 56.79 | 1,044,385 | -0.39(-0.68%) |
Nov 25, 2013 | 57.39 | 57.51 | 56.97 | 57.18 | 705,203 | -0.08(-0.14%) |
Nov 22, 2013 | 56.87 | 57.30 | 56.47 | 57.26 | 818,236 | +0.42(+0.74%) |
Nov 21, 2013 | 56.82 | 57.07 | 56.23 | 56.84 | 520,414 | +0.39(+0.70%) |
Nov 20, 2013 | 57.01 | 57.70 | 56.04 | 56.45 | 808,912 | -0.49(-0.87%) |
Nov 19, 2013 | 57.19 | 57.43 | 56.65 | 56.94 | 731,132 | -0.48(-0.84%) |
Nov 18, 2013 | 57.88 | 58.07 | 57.32 | 57.42 | 725,054 | -0.46(-0.79%) |
Nov 15, 2013 | 57.34 | 57.90 | 57.07 | 57.88 | 992,820 | +0.36(+0.63%) |
Nov 14, 2013 | 57.24 | 57.84 | 57.17 | 57.52 | 692,482 | +0.46(+0.80%) |
Nov 13, 2013 | 56.51 | 57.07 | 56.16 | 57.06 | 886,988 | +0.31(+0.55%) |
Nov 12, 2013 | 57.11 | 57.28 | 56.11 | 56.75 | 1,223,242 | -0.61(-1.06%) |
Nov 11, 2013 | 57.16 | 57.45 | 56.73 | 57.36 | 840,996 | +0.35(+0.61%) |
Nov 08, 2013 | 56.87 | 57.19 | 55.91 | 57.01 | 995,576 | -0.08(-0.14%) |
Nov 07, 2013 | 58.09 | 58.28 | 57.03 | 57.09 | 1,292,443 | -0.93(-1.60%) |
Nov 06, 2013 | 58.64 | 58.89 | 57.97 | 58.02 | 1,012,998 | -0.51(-0.87%) |
Nov 05, 2013 | 59.23 | 59.45 | 58.49 | 58.53 | 930,284 | -1.00(-1.68%) |
Nov 04, 2013 | 59.79 | 60.03 | 59.13 | 59.53 | 840,399 | -0.21(-0.34%) |
Nov 01, 2013 | 59.34 | 59.81 | 58.93 | 59.73 | 1,072,836 | +0.69(+1.16%) |
Oct 31, 2013 | 59.53 | 59.64 | 58.78 | 59.05 | 1,381,414 | -0.42(-0.70%) |
Oct 30, 2013 | 59.81 | 59.81 | 59.02 | 59.47 | 1,510,722 | -0.07(-0.12%) |
Oct 29, 2013 | 59.98 | 60.14 | 59.35 | 59.53 | 4,327,326 | -1.75(-2.85%) |
Oct 28, 2013 | 61.28 | 61.34 | 60.30 | 61.28 | 1,026,956 | +0.04(+0.06%) |
Oct 25, 2013 | 60.66 | 61.30 | 60.27 | 61.25 | 736,005 | +0.93(+1.54%) |
Oct 24, 2013 | 59.62 | 60.63 | 59.07 | 60.31 | 1,063,492 | +0.79(+1.33%) |
Oct 23, 2013 | 59.20 | 59.59 | 58.73 | 59.52 | 983,204 | +0.19(+0.33%) |
Oct 22, 2013 | 58.85 | 59.60 | 57.98 | 59.33 | 790,934 | +0.56(+0.96%) |
Oct 21, 2013 | 59.00 | 59.12 | 58.51 | 58.77 | 791,965 | -0.37(-0.62%) |
Oct 18, 2013 | 59.02 | 59.31 | 58.55 | 59.13 | 955,341 | +0.02(+0.04%) |
Oct 17, 2013 | 58.07 | 59.18 | 57.92 | 59.11 | 803,998 | +0.78(+1.34%) |
Oct 16, 2013 | 57.94 | 58.50 | 56.60 | 58.33 | 1,002,421 | +0.68(+1.18%) |
Oct 15, 2013 | 57.14 | 58.04 | 57.08 | 57.65 | 1,049,353 | +0.20(+0.35%) |
Oct 14, 2013 | 57.30 | 57.69 | 57.01 | 57.45 | 1,046,984 | -0.16(-0.28%) |
Oct 11, 2013 | 55.96 | 57.61 | 55.61 | 57.61 | 1,275,458 | +1.42(+2.53%) |
Oct 10, 2013 | 55.58 | 56.22 | 55.38 | 56.19 | 1,027,395 | +1.19(+2.17%) |
Oct 09, 2013 | 54.91 | 55.46 | 54.78 | 55.00 | 996,881 | +0.28(+0.51%) |
Oct 08, 2013 | 55.32 | 55.41 | 54.63 | 54.71 | 969,036 | -0.54(-0.98%) |
Oct 07, 2013 | 55.04 | 55.45 | 54.76 | 55.26 | 825,676 | -0.21(-0.38%) |
Oct 04, 2013 | 55.19 | 55.85 | 55.00 | 55.47 | 704,015 | +0.28(+0.51%) |
Oct 03, 2013 | 55.98 | 56.18 | 54.93 | 55.19 | 1,326,907 | -1.09(-1.93%) |
Oct 02, 2013 | 55.94 | 56.31 | 55.43 | 56.28 | 1,314,240 | -0.04(-0.08%) |
Oct 01, 2013 | 55.54 | 57.14 | 55.34 | 56.32 | 2,156,034 | +0.85(+1.53%) |
Sep 30, 2013 | 54.90 | 55.58 | 54.90 | 55.47 | 972,260 | +0.16(+0.28%) |
Sep 27, 2013 | 55.08 | 55.49 | 54.90 | 55.31 | 539,108 | -0.16(-0.28%) |
Sep 26, 2013 | 55.31 | 55.63 | 54.95 | 55.47 | 846,991 | +0.30(+0.54%) |
Sep 25, 2013 | 55.33 | 55.42 | 54.68 | 55.17 | 1,496,427 | -0.16(-0.29%) |
Sep 24, 2013 | 56.38 | 56.48 | 55.23 | 55.33 | 1,125,640 | -0.92(-1.64%) |
Sep 23, 2013 | 56.74 | 57.18 | 56.23 | 56.25 | 1,116,098 | -0.55(-0.97%) |
Sep 20, 2013 | 57.91 | 58.15 | 56.81 | 56.81 | 1,428,772 | -0.94(-1.63%) |
Sep 19, 2013 | 58.22 | 58.93 | 57.66 | 57.75 | 1,206,592 | -0.24(-0.42%) |
Sep 18, 2013 | 56.44 | 58.12 | 55.92 | 57.99 | 1,094,884 | +1.72(+3.06%) |
Sep 17, 2013 | 56.58 | 57.14 | 55.93 | 56.26 | 753,655 | -0.23(-0.41%) |
Sep 16, 2013 | 57.43 | 57.45 | 56.15 | 56.49 | 965,752 | +0.38(+0.68%) |
Sep 13, 2013 | 55.63 | 56.15 | 55.33 | 56.12 | 838,739 | +0.62(+1.11%) |
Sep 12, 2013 | 56.49 | 56.73 | 55.35 | 55.50 | 971,602 | -1.00(-1.76%) |
Sep 11, 2013 | 55.78 | 56.49 | 55.69 | 56.49 | 828,621 | +0.56(+1.00%) |
Sep 10, 2013 | 55.62 | 56.20 | 55.23 | 55.94 | 1,184,402 | +0.39(+0.71%) |
Sep 09, 2013 | 54.32 | 55.58 | 53.67 | 55.54 | 841,710 | +1.54(+2.86%) |
Sep 06, 2013 | 53.66 | 54.19 | 53.19 | 54.00 | 977,817 | +0.77(+1.44%) |
Sep 05, 2013 | 53.62 | 53.99 | 53.10 | 53.24 | 571,397 | -0.47(-0.88%) |
Sep 04, 2013 | 53.54 | 53.93 | 53.12 | 53.71 | 853,005 | +0.21(+0.38%) |
Sep 03, 2013 | 54.80 | 54.80 | 52.81 | 53.50 | 1,731,395 | -0.73(-1.35%) |
Aug 30, 2013 | 54.60 | 54.84 | 54.00 | 54.24 | 1,113,871 | -0.24(-0.45%) |
Aug 29, 2013 | 54.24 | 54.50 | 53.91 | 54.48 | 749,893 | +0.12(+0.23%) |
Aug 28, 2013 | 54.60 | 54.62 | 54.06 | 54.35 | 735,367 | -0.14(-0.25%) |
Aug 27, 2013 | 54.02 | 54.73 | 53.90 | 54.49 | 1,118,890 | -0.11(-0.19%) |
Aug 26, 2013 | 54.71 | 54.87 | 54.31 | 54.60 | 807,158 | -0.11(-0.20%) |
Aug 23, 2013 | 54.41 | 54.76 | 53.99 | 54.71 | 1,379,424 | +0.50(+0.92%) |
Aug 22, 2013 | 53.89 | 54.39 | 53.50 | 54.21 | 864,282 | +0.39(+0.73%) |
Aug 21, 2013 | 54.32 | 54.89 | 53.56 | 53.82 | 1,172,643 | -0.54(-1.00%) |
Aug 20, 2013 | 53.22 | 54.73 | 53.14 | 54.36 | 1,484,458 | +1.24(+2.33%) |
Aug 19, 2013 | 53.56 | 53.61 | 53.00 | 53.12 | 1,405,520 | -0.45(-0.85%) |
Aug 16, 2013 | 54.83 | 54.98 | 53.57 | 53.58 | 1,011,007 | -1.48(-2.69%) |
Aug 15, 2013 | 54.96 | 55.40 | 54.60 | 55.06 | 1,392,566 | -0.58(-1.05%) |
Aug 14, 2013 | 55.06 | 55.85 | 54.91 | 55.64 | 1,030,951 | +0.39(+0.71%) |
Aug 13, 2013 | 55.72 | 55.72 | 54.90 | 55.25 | 1,272,708 | -0.55(-0.99%) |
Aug 12, 2013 | 55.82 | 56.01 | 55.37 | 55.80 | 1,455,511 | -0.27(-0.48%) |
Aug 09, 2013 | 55.78 | 56.56 | 55.52 | 56.07 | 1,538,957 | +0.22(+0.40%) |
Aug 08, 2013 | 55.80 | 56.01 | 55.50 | 55.85 | 541,287 | +0.23(+0.41%) |
Aug 07, 2013 | 55.91 | 56.13 | 55.39 | 55.62 | 785,033 | -0.09(-0.16%) |
Aug 06, 2013 | 55.70 | 56.35 | 54.85 | 55.70 | 635,358 | -0.24(-0.42%) |
Aug 05, 2013 | 55.90 | 56.47 | 55.58 | 55.94 | 447,162 | +0.05(+0.09%) |
Aug 02, 2013 | 56.22 | 56.85 | 55.50 | 55.89 | 973,480 | -0.56(-0.99%) |
Aug 01, 2013 | 56.80 | 57.07 | 56.05 | 56.45 | 1,266,291 | +0.06(+0.11%) |
Jul 31, 2013 | 56.97 | 57.15 | 55.70 | 56.39 | 1,499,751 | -0.35(-0.61%) |
Jul 30, 2013 | 57.48 | 57.63 | 56.33 | 56.74 | 900,480 | -0.31(-0.55%) |
Jul 29, 2013 | 58.05 | 58.05 | 56.95 | 57.05 | 1,147,648 | -0.74(-1.28%) |
Jul 26, 2013 | 57.66 | 57.95 | 57.25 | 57.79 | 790,211 | +0.01(+0.02%) |
Jul 25, 2013 | 57.93 | 58.52 | 57.46 | 57.78 | 1,879,966 | -0.45(-0.78%) |
Jul 24, 2013 | 59.45 | 59.50 | 57.64 | 58.23 | 2,054,957 | -1.24(-2.09%) |
Jul 23, 2013 | 59.28 | 59.61 | 58.99 | 59.47 | 1,118,321 | +0.24(+0.41%) |
Jul 22, 2013 | 58.86 | 59.32 | 58.56 | 59.23 | 847,103 | +0.18(+0.31%) |
Jul 19, 2013 | 58.62 | 59.06 | 58.41 | 59.05 | 889,752 | +0.43(+0.73%) |
Jul 18, 2013 | 57.97 | 58.68 | 57.84 | 58.62 | 586,983 | +0.72(+1.24%) |
Jul 17, 2013 | 58.29 | 58.29 | 57.74 | 57.91 | 1,340,463 | -0.02(-0.03%) |
Jul 16, 2013 | 58.27 | 58.32 | 57.84 | 57.93 | 1,109,254 | -0.39(-0.67%) |
Jul 15, 2013 | 57.98 | 58.47 | 57.34 | 58.32 | 1,415,016 | +0.06(+0.10%) |
Jul 12, 2013 | 58.22 | 58.33 | 57.70 | 58.26 | 820,819 | +0.04(+0.07%) |
Jul 11, 2013 | 57.32 | 58.28 | 57.27 | 58.22 | 1,707,320 | +1.56(+2.74%) |
Jul 10, 2013 | 56.92 | 56.97 | 56.42 | 56.66 | 1,371,190 | -0.26(-0.45%) |
Jul 09, 2013 | 56.55 | 57.24 | 56.49 | 56.92 | 1,226,733 | +0.43(+0.76%) |
Jul 08, 2013 | 56.27 | 56.90 | 56.23 | 56.49 | 1,715,442 | +0.20(+0.35%) |
Jul 05, 2013 | 56.26 | 56.59 | 55.03 | 56.29 | 1,616,963 | +0.14(+0.24%) |
Jul 03, 2013 | 55.28 | 56.47 | 54.95 | 56.15 | 937,152 | +0.47(+0.85%) |
Jul 02, 2013 | 54.69 | 55.72 | 54.26 | 55.68 | 1,998,068 | +1.02(+1.87%) |
Jul 01, 2013 | 55.07 | 55.27 | 54.49 | 54.66 | 983,505 | -0.20(-0.36%) |
Jun 28, 2013 | 55.02 | 55.31 | 54.35 | 54.86 | 1,077,630 | -0.35(-0.64%) |
Jun 27, 2013 | 54.13 | 55.32 | 54.09 | 55.21 | 1,359,824 | +1.52(+2.84%) |
Jun 26, 2013 | 53.69 | 54.33 | 53.66 | 53.69 | 1,492,732 | +0.62(+1.17%) |
Jun 25, 2013 | 53.16 | 53.48 | 52.54 | 53.07 | 1,672,405 | +0.50(+0.94%) |
Jun 24, 2013 | 52.31 | 53.78 | 51.43 | 52.57 | 1,740,116 | -0.22(-0.41%) |
Jun 21, 2013 | 52.77 | 53.57 | 52.09 | 52.79 | 2,196,887 | +0.51(+0.98%) |
Jun 20, 2013 | 54.53 | 54.58 | 51.86 | 52.28 | 1,863,906 | -2.91(-5.28%) |
Jun 19, 2013 | 56.77 | 56.89 | 54.96 | 55.19 | 2,124,631 | -1.65(-2.90%) |
Jun 18, 2013 | 56.71 | 57.13 | 56.52 | 56.84 | 1,337,001 | +0.09(+0.16%) |
Jun 17, 2013 | 56.83 | 57.49 | 56.34 | 56.74 | 2,041,538 | +0.13(+0.23%) |
Jun 14, 2013 | 55.54 | 57.00 | 55.40 | 56.61 | 1,790,551 | +1.05(+1.88%) |
Jun 13, 2013 | 54.28 | 55.75 | 53.96 | 55.57 | 1,634,701 | +1.65(+3.06%) |
Jun 12, 2013 | 53.92 | 54.01 | 53.45 | 53.92 | 2,531,007 | +0.21(+0.39%) |
Jun 11, 2013 | 53.96 | 54.30 | 53.01 | 53.71 | 1,619,278 | -0.75(-1.38%) |
Jun 10, 2013 | 54.09 | 54.46 | 53.40 | 54.46 | 1,044,120 | +0.60(+1.12%) |
Jun 07, 2013 | 54.40 | 54.54 | 53.03 | 53.86 | 716,663 | -0.12(-0.22%) |
Jun 06, 2013 | 52.96 | 54.01 | 52.78 | 53.97 | 783,276 | +0.96(+1.81%) |
Jun 05, 2013 | 53.48 | 53.63 | 52.65 | 53.01 | 1,027,313 | -0.36(-0.67%) |
Jun 04, 2013 | 53.75 | 54.07 | 53.24 | 53.37 | 1,073,728 | -0.37(-0.68%) |
Jun 03, 2013 | 54.03 | 54.38 | 53.30 | 53.74 | 1,213,787 | -0.16(-0.30%) |
May 31, 2013 | 54.48 | 54.87 | 53.90 | 53.90 | 1,309,467 | -0.77(-1.41%) |
May 30, 2013 | 55.48 | 55.89 | 54.59 | 54.67 | 985,301 | -0.87(-1.56%) |
May 29, 2013 | 55.36 | 55.60 | 54.37 | 55.54 | 1,562,982 | -0.50(-0.90%) |
May 28, 2013 | 56.96 | 57.17 | 55.51 | 56.04 | 722,019 | -0.33(-0.59%) |
May 24, 2013 | 56.24 | 56.57 | 55.69 | 56.37 | 612,321 | -0.13(-0.23%) |
May 23, 2013 | 56.32 | 56.75 | 55.24 | 56.50 | 1,304,655 | -0.55(-0.97%) |
May 22, 2013 | 58.39 | 58.86 | 56.68 | 57.05 | 867,005 | -1.33(-2.27%) |
May 21, 2013 | 57.77 | 59.11 | 57.74 | 58.38 | 1,364,352 | +0.60(+1.04%) |
May 20, 2013 | 57.07 | 57.87 | 57.07 | 57.78 | 1,071,905 | +0.69(+1.20%) |
May 17, 2013 | 56.73 | 57.10 | 56.55 | 57.09 | 566,844 | +0.63(+1.11%) |
May 16, 2013 | 56.46 | 56.84 | 56.21 | 56.47 | 843,003 | -0.14(-0.24%) |
May 15, 2013 | 56.22 | 56.68 | 55.90 | 56.60 | 649,212 | +0.33(+0.58%) |
May 13, 2013 | 55.89 | 56.44 | 55.69 | 56.27 | 577,605 | +0.30(+0.53%) |
May 10, 2013 | 55.90 | 56.03 | 55.42 | 55.98 | 736,762 | +0.19(+0.33%) |
May 09, 2013 | 56.49 | 56.64 | 55.59 | 55.79 | 765,759 | -0.55(-0.98%) |
May 08, 2013 | 56.13 | 56.58 | 55.98 | 56.34 | 1,358,597 | +0.06(+0.10%) |
May 07, 2013 | 56.29 | 56.55 | 55.94 | 56.29 | 676,960 | -0.08(-0.14%) |
May 06, 2013 | 55.64 | 56.47 | 55.64 | 56.37 | 674,327 | +0.74(+1.33%) |
May 03, 2013 | 55.21 | 55.73 | 55.10 | 55.63 | 608,685 | +0.53(+0.96%) |
May 02, 2013 | 55.11 | 55.55 | 54.97 | 55.10 | 708,981 | +0.19(+0.35%) |
May 01, 2013 | 55.78 | 56.08 | 54.85 | 54.91 | 963,422 | -1.30(-2.30%) |
Apr 30, 2013 | 55.01 | 56.21 | 54.82 | 56.21 | 1,417,845 | +1.24(+2.25%) |
Apr 29, 2013 | 54.84 | 55.14 | 54.73 | 54.97 | 750,661 | +0.20(+0.36%) |
Apr 26, 2013 | 54.84 | 54.94 | 54.71 | 54.77 | 777,444 | -0.17(-0.30%) |
Apr 25, 2013 | 55.54 | 55.54 | 54.30 | 54.94 | 995,674 | -0.04(-0.08%) |
Apr 24, 2013 | 54.69 | 54.99 | 54.06 | 54.98 | 1,421,139 | +0.38(+0.70%) |
Apr 23, 2013 | 54.14 | 54.73 | 53.95 | 54.59 | 1,081,301 | +0.78(+1.45%) |
Apr 22, 2013 | 54.46 | 54.46 | 53.47 | 53.81 | 1,261,203 | -0.53(-0.98%) |
Apr 19, 2013 | 53.32 | 55.26 | 53.31 | 54.35 | 1,950,854 | +1.06(+1.99%) |
Apr 18, 2013 | 53.62 | 53.66 | 53.17 | 53.29 | 1,184,757 | -0.37(-0.68%) |
Apr 17, 2013 | 54.01 | 54.01 | 53.16 | 53.65 | 1,131,109 | -0.69(-1.28%) |
Apr 16, 2013 | 53.64 | 54.50 | 53.36 | 54.35 | 1,053,258 | +1.09(+2.05%) |
Apr 15, 2013 | 54.59 | 54.83 | 53.22 | 53.26 | 1,174,813 | -1.47(-2.68%) |
Apr 12, 2013 | 54.68 | 55.14 | 54.51 | 54.72 | 764,314 | -0.11(-0.20%) |
Apr 11, 2013 | 54.87 | 55.25 | 54.66 | 54.84 | 1,080,351 | +0.09(+0.16%) |
Apr 10, 2013 | 54.78 | 55.03 | 54.57 | 54.75 | 1,180,323 | +0.10(+0.18%) |
Apr 09, 2013 | 55.11 | 55.11 | 54.43 | 54.65 | 967,140 | -0.33(-0.61%) |
Apr 08, 2013 | 54.81 | 55.13 | 54.30 | 54.98 | 1,217,960 | +0.18(+0.33%) |
Apr 05, 2013 | 54.01 | 54.84 | 53.66 | 54.80 | 1,281,529 | +0.18(+0.33%) |
Apr 04, 2013 | 53.66 | 54.76 | 53.54 | 54.63 | 1,284,200 | +1.00(+1.86%) |
Apr 03, 2013 | 54.25 | 54.38 | 53.42 | 53.63 | 943,242 | -0.32(-0.60%) |
Apr 02, 2013 | 53.53 | 54.05 | 53.53 | 53.95 | 720,058 | +0.44(+0.82%) |
Apr 01, 2013 | 53.32 | 53.70 | 53.13 | 53.51 | 713,361 | +0.15(+0.28%) |
Mar 28, 2013 | 53.38 | 53.52 | 52.98 | 53.36 | 1,431,263 | -0.04(-0.07%) |
Mar 27, 2013 | 52.78 | 53.46 | 52.78 | 53.40 | 443,017 | +0.13(+0.24%) |
Mar 26, 2013 | 53.19 | 53.63 | 53.15 | 53.27 | 745,644 | +0.08(+0.15%) |
Mar 25, 2013 | 53.18 | 53.64 | 53.11 | 53.19 | 755,737 | +0.06(+0.10%) |
Mar 22, 2013 | 53.00 | 53.13 | 52.76 | 53.13 | 671,173 | +0.38(+0.71%) |
Mar 21, 2013 | 52.84 | 53.26 | 52.60 | 52.76 | 1,078,327 | -0.33(-0.62%) |
Mar 20, 2013 | 52.67 | 53.11 | 52.29 | 53.08 | 768,792 | +0.64(+1.22%) |
Mar 19, 2013 | 52.90 | 53.03 | 52.39 | 52.44 | 1,372,217 | -0.40(-0.76%) |
Mar 18, 2013 | 52.66 | 53.02 | 52.46 | 52.84 | 1,435,746 | -0.09(-0.16%) |
Mar 15, 2013 | 53.22 | 53.29 | 52.81 | 52.93 | 2,430,637 | -0.27(-0.51%) |
Mar 14, 2013 | 52.89 | 54.02 | 52.89 | 53.20 | 1,043,422 | +0.26(+0.49%) |
Mar 13, 2013 | 52.71 | 53.13 | 52.45 | 52.94 | 702,356 | +0.20(+0.39%) |
Mar 12, 2013 | 52.69 | 52.83 | 52.27 | 52.74 | 723,896 | +0.11(+0.21%) |
Mar 11, 2013 | 52.12 | 52.78 | 52.05 | 52.63 | 1,009,647 | +0.49(+0.95%) |
Mar 08, 2013 | 51.93 | 52.35 | 51.60 | 52.13 | 950,625 | +0.28(+0.54%) |
Mar 07, 2013 | 51.69 | 52.03 | 51.50 | 51.85 | 1,099,470 | +0.08(+0.15%) |
Mar 06, 2013 | 51.24 | 51.85 | 50.92 | 51.77 | 958,103 | +0.58(+1.13%) |
Mar 05, 2013 | 51.26 | 51.43 | 50.93 | 51.19 | 1,128,029 | +0.10(+0.19%) |
Mar 04, 2013 | 50.93 | 51.24 | 50.76 | 51.10 | 1,118,465 | +0.06(+0.12%) |