Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 57.82 | 58.97 | 57.62 | 58.57 | 2,506,041 | -0.24(-0.41%) |
Jan 30, 2014 | 58.79 | 59.02 | 58.30 | 58.81 | 1,643,788 | +0.59(+1.01%) |
Jan 29, 2014 | 58.36 | 59.04 | 58.08 | 58.22 | 2,044,231 | -0.64(-1.08%) |
Jan 28, 2014 | 58.57 | 59.31 | 58.57 | 58.86 | 1,606,569 | +0.32(+0.54%) |
Jan 27, 2014 | 57.98 | 59.00 | 57.45 | 58.54 | 3,036,499 | +0.65(+1.12%) |
Jan 24, 2014 | 59.94 | 59.96 | 57.87 | 57.90 | 3,061,521 | -2.55(-4.22%) |
Jan 23, 2014 | 61.11 | 61.30 | 59.95 | 60.45 | 2,281,443 | -1.14(-1.84%) |
Jan 22, 2014 | 62.16 | 62.24 | 61.58 | 61.58 | 2,815,240 | -0.26(-0.42%) |
Jan 21, 2014 | 62.46 | 62.67 | 61.53 | 61.84 | 1,817,275 | -0.25(-0.40%) |
Jan 17, 2014 | 62.68 | 62.09 | 62.09 | 62.09 | 1,954,806 | -0.56(-0.89%) |
Jan 16, 2014 | 62.59 | 63.15 | 62.51 | 62.65 | 1,990,201 | +0.04(+0.06%) |
Jan 15, 2014 | 62.02 | 62.80 | 62.02 | 62.61 | 1,975,080 | +0.59(+0.95%) |
Jan 14, 2014 | 61.75 | 62.21 | 61.59 | 62.02 | 1,718,257 | +0.52(+0.84%) |
Jan 13, 2014 | 62.06 | 63.19 | 61.40 | 61.50 | 2,279,820 | -0.92(-1.47%) |
Jan 10, 2014 | 61.94 | 62.66 | 61.71 | 62.42 | 2,470,792 | +0.60(+0.97%) |
Jan 09, 2014 | 61.66 | 62.37 | 61.44 | 61.82 | 2,156,190 | +0.20(+0.32%) |
Jan 08, 2014 | 61.34 | 61.85 | 61.11 | 61.62 | 2,448,139 | +0.16(+0.26%) |
Jan 07, 2014 | 60.90 | 61.72 | 60.90 | 61.46 | 1,558,854 | +0.56(+0.92%) |
Jan 06, 2014 | 61.39 | 61.70 | 60.77 | 60.90 | 1,659,220 | -0.19(-0.31%) |
Jan 03, 2014 | 60.94 | 61.41 | 60.81 | 61.09 | 1,508,601 | +0.08(+0.13%) |
Jan 02, 2014 | 61.02 | 61.47 | 60.89 | 61.01 | 1,922,363 | -0.36(-0.58%) |
Dec 31, 2013 | 61.46 | 61.37 | 61.37 | 61.37 | 1,451,451 | -0.17(-0.28%) |
Dec 30, 2013 | 61.10 | 61.74 | 60.96 | 61.54 | 1,439,794 | +0.60(+0.98%) |
Dec 27, 2013 | 60.98 | 61.20 | 60.75 | 60.94 | 1,194,854 | +0.01(+0.02%) |
Dec 26, 2013 | 60.87 | 61.17 | 60.43 | 60.93 | 922,375 | +0.30(+0.49%) |
Dec 24, 2013 | 60.56 | 61.03 | 60.49 | 60.64 | 746,894 | -0.10(-0.16%) |
Dec 23, 2013 | 60.26 | 60.92 | 59.99 | 60.74 | 1,928,614 | +0.84(+1.40%) |
Dec 20, 2013 | 59.05 | 60.17 | 58.83 | 59.90 | 2,883,979 | +0.97(+1.64%) |
Dec 19, 2013 | 58.32 | 59.08 | 58.29 | 58.93 | 1,720,027 | +0.19(+0.32%) |
Dec 18, 2013 | 57.55 | 58.83 | 57.21 | 58.74 | 2,549,913 | +1.51(+2.65%) |
Dec 17, 2013 | 57.75 | 57.90 | 57.07 | 57.23 | 1,868,465 | -0.35(-0.61%) |
Dec 16, 2013 | 56.92 | 57.87 | 56.82 | 57.58 | 1,816,922 | +0.97(+1.71%) |
Dec 13, 2013 | 56.93 | 57.22 | 56.53 | 56.61 | 2,102,431 | -0.10(-0.18%) |
Dec 12, 2013 | 55.98 | 56.94 | 55.93 | 56.71 | 2,718,565 | +0.91(+1.62%) |
Dec 11, 2013 | 56.45 | 56.57 | 55.74 | 55.80 | 2,765,656 | -0.66(-1.16%) |
Dec 10, 2013 | 56.24 | 56.87 | 56.23 | 56.46 | 2,056,078 | -0.14(-0.25%) |
Dec 09, 2013 | 55.60 | 56.78 | 55.52 | 56.60 | 2,482,126 | +0.12(+0.21%) |
Dec 06, 2013 | 56.44 | 56.88 | 56.08 | 56.48 | 3,135,879 | +0.93(+1.67%) |
Dec 05, 2013 | 55.55 | 55.86 | 55.36 | 55.55 | 3,461,984 | -0.14(-0.25%) |
Dec 04, 2013 | 55.43 | 55.92 | 55.15 | 55.69 | 3,510,088 | -0.13(-0.23%) |
Dec 03, 2013 | 55.14 | 56.10 | 54.63 | 55.82 | 4,271,017 | +0.47(+0.85%) |
Dec 02, 2013 | 56.69 | 57.11 | 55.29 | 55.36 | 4,609,577 | -15.80(-22.21%) |
Nov 29, 2013 | 70.79 | 71.49 | 70.66 | 71.16 | 1,283,055 | +0.32(+0.45%) |
Nov 27, 2013 | 70.07 | 70.96 | 69.82 | 70.84 | 2,765,155 | +0.77(+1.09%) |
Nov 26, 2013 | 69.85 | 70.25 | 69.48 | 70.07 | 3,090,631 | +0.34(+0.49%) |
Nov 25, 2013 | 68.99 | 70.17 | 68.72 | 69.73 | 3,917,804 | +1.15(+1.67%) |
Nov 22, 2013 | 67.83 | 68.64 | 67.39 | 68.59 | 2,800,069 | +0.87(+1.28%) |
Nov 21, 2013 | 67.49 | 67.85 | 67.24 | 67.72 | 3,801,235 | +0.24(+0.35%) |
Nov 20, 2013 | 67.39 | 67.73 | 66.88 | 67.48 | 2,766,614 | +0.11(+0.16%) |
Nov 19, 2013 | 67.26 | 67.72 | 66.76 | 67.37 | 4,273,612 | +0.04(+0.06%) |
Nov 18, 2013 | 68.39 | 68.82 | 67.03 | 67.33 | 2,773,988 | -0.95(-1.39%) |
Nov 15, 2013 | 68.16 | 68.37 | 67.45 | 68.28 | 2,478,534 | +0.53(+0.78%) |
Nov 14, 2013 | 67.53 | 67.86 | 67.03 | 67.75 | 1,706,884 | +0.23(+0.34%) |
Nov 12, 2013 | 67.05 | 67.62 | 66.50 | 67.52 | 2,746,137 | +0.30(+0.44%) |
Nov 11, 2013 | 67.53 | 67.70 | 67.11 | 67.22 | 1,611,419 | -0.23(-0.34%) |
Nov 08, 2013 | 66.35 | 67.46 | 66.31 | 67.45 | 1,241,610 | +1.11(+1.67%) |
Nov 07, 2013 | 67.38 | 67.83 | 66.24 | 66.34 | 1,271,683 | -1.13(-1.67%) |
Nov 06, 2013 | 67.52 | 68.02 | 67.25 | 67.47 | 976,244 | +0.20(+0.30%) |
Nov 05, 2013 | 67.31 | 67.57 | 66.37 | 67.27 | 1,076,435 | -0.18(-0.27%) |
Nov 04, 2013 | 67.74 | 67.79 | 67.15 | 67.45 | 738,011 | -0.04(-0.06%) |
Nov 01, 2013 | 67.38 | 67.97 | 66.62 | 67.49 | 1,235,928 | +0.21(+0.31%) |
Oct 31, 2013 | 66.64 | 68.01 | 66.46 | 67.28 | 1,487,855 | +0.44(+0.66%) |
Oct 30, 2013 | 67.88 | 68.05 | 66.45 | 66.84 | 1,121,458 | -0.94(-1.38%) |
Oct 29, 2013 | 67.23 | 67.87 | 66.84 | 67.78 | 1,035,494 | +0.72(+1.07%) |
Oct 28, 2013 | 67.48 | 67.58 | 66.97 | 67.06 | 1,314,486 | -0.54(-0.80%) |
Oct 25, 2013 | 67.46 | 67.62 | 66.57 | 67.60 | 1,598,603 | +0.20(+0.30%) |
Oct 24, 2013 | 67.37 | 67.57 | 66.43 | 67.40 | 1,763,710 | +0.17(+0.25%) |
Oct 23, 2013 | 67.96 | 68.24 | 67.09 | 67.23 | 1,653,822 | -0.81(-1.19%) |
Oct 22, 2013 | 67.75 | 68.68 | 67.32 | 68.04 | 2,467,455 | +0.51(+0.75%) |
Oct 21, 2013 | 66.75 | 67.57 | 66.31 | 67.53 | 2,331,118 | +0.93(+1.39%) |
Oct 18, 2013 | 66.47 | 68.08 | 65.07 | 66.60 | 6,005,447 | +3.32(+5.24%) |
Oct 17, 2013 | 62.87 | 63.39 | 62.68 | 63.29 | 5,843,324 | +0.17(+0.27%) |
Oct 16, 2013 | 64.26 | 64.59 | 62.75 | 63.12 | 3,678,072 | -1.27(-1.97%) |
Oct 15, 2013 | 65.09 | 65.23 | 64.15 | 64.38 | 1,293,117 | -1.06(-1.61%) |
Oct 14, 2013 | 65.03 | 65.64 | 64.41 | 65.44 | 1,264,350 | -0.06(-0.09%) |
Oct 11, 2013 | 64.28 | 65.61 | 64.13 | 65.50 | 1,259,758 | +1.11(+1.72%) |
Oct 10, 2013 | 63.31 | 64.45 | 63.17 | 64.39 | 1,770,623 | +1.86(+2.98%) |
Oct 09, 2013 | 62.74 | 62.88 | 61.55 | 62.53 | 2,008,871 | -0.06(-0.10%) |
Oct 08, 2013 | 63.99 | 64.34 | 62.44 | 62.59 | 2,270,009 | -1.43(-2.24%) |
Oct 07, 2013 | 65.22 | 65.24 | 64.01 | 64.02 | 1,364,306 | -1.82(-2.77%) |
Oct 04, 2013 | 64.67 | 66.06 | 64.50 | 65.85 | 1,464,545 | +1.14(+1.76%) |
Oct 03, 2013 | 64.88 | 65.12 | 63.86 | 64.71 | 1,495,052 | -0.23(-0.35%) |
Oct 02, 2013 | 64.62 | 64.95 | 64.23 | 64.94 | 1,403,350 | +0.01(+0.02%) |
Oct 01, 2013 | 64.98 | 65.31 | 64.53 | 64.93 | 974,848 | -0.25(-0.38%) |
Sep 27, 2013 | 64.96 | 65.73 | 64.94 | 65.18 | 942,432 | -0.20(-0.30%) |
Sep 26, 2013 | 65.72 | 65.79 | 65.11 | 65.38 | 1,077,446 | -0.28(-0.42%) |
Sep 25, 2013 | 65.50 | 66.01 | 65.29 | 65.66 | 1,569,332 | +0.09(+0.14%) |
Sep 24, 2013 | 64.45 | 66.37 | 64.45 | 65.57 | 2,242,689 | +1.02(+1.57%) |
Sep 23, 2013 | 65.23 | 65.35 | 64.15 | 64.55 | 1,121,833 | -0.71(-1.08%) |
Sep 20, 2013 | 65.05 | 65.79 | 65.00 | 65.26 | 3,933,896 | +0.09(+0.14%) |
Sep 19, 2013 | 65.24 | 65.63 | 65.10 | 65.17 | 1,535,494 | +0.29(+0.45%) |
Sep 18, 2013 | 64.45 | 65.32 | 63.82 | 64.88 | 1,500,232 | +0.39(+0.60%) |
Sep 17, 2013 | 64.21 | 64.58 | 63.95 | 64.49 | 963,348 | +0.20(+0.31%) |
Sep 16, 2013 | 64.50 | 64.35 | 63.84 | 64.29 | 1,574,700 | +0.97(+1.53%) |
Sep 13, 2013 | 63.14 | 63.48 | 63.06 | 63.33 | 823,292 | +0.34(+0.54%) |
Sep 12, 2013 | 63.61 | 64.12 | 62.98 | 62.99 | 1,559,171 | -0.65(-1.02%) |
Sep 11, 2013 | 64.66 | 64.66 | 63.27 | 63.63 | 1,996,039 | -0.94(-1.45%) |
Sep 10, 2013 | 62.73 | 64.62 | 62.72 | 64.57 | 2,513,674 | +2.44(+3.93%) |
Sep 09, 2013 | 61.77 | 62.38 | 61.53 | 62.13 | 1,501,913 | +0.59(+0.96%) |
Sep 06, 2013 | 61.56 | 62.26 | 60.74 | 61.54 | 1,598,324 | +0.13(+0.21%) |
Sep 05, 2013 | 61.40 | 61.77 | 61.06 | 61.41 | 1,749,135 | +0.08(+0.13%) |
Sep 04, 2013 | 60.28 | 61.34 | 60.16 | 61.33 | 1,873,479 | +1.03(+1.70%) |
Sep 03, 2013 | 59.84 | 60.58 | 59.84 | 60.31 | 2,758,041 | +1.38(+2.35%) |
Aug 30, 2013 | 59.55 | 59.55 | 58.70 | 58.92 | 1,024,754 | -0.45(-0.76%) |
Aug 29, 2013 | 58.75 | 59.73 | 58.74 | 59.37 | 941,111 | +0.37(+0.62%) |
Aug 28, 2013 | 59.14 | 59.36 | 58.94 | 59.00 | 1,071,248 | -0.08(-0.13%) |
Aug 27, 2013 | 60.28 | 60.29 | 59.08 | 59.08 | 1,624,151 | -1.98(-3.25%) |
Aug 26, 2013 | 61.25 | 61.80 | 60.91 | 61.06 | 1,473,020 | -0.19(-0.31%) |
Aug 23, 2013 | 61.29 | 61.57 | 60.85 | 61.25 | 1,133,866 | +0.16(+0.26%) |
Aug 22, 2013 | 60.31 | 61.40 | 60.17 | 61.09 | 1,154,533 | +1.08(+1.79%) |
Aug 21, 2013 | 59.75 | 60.65 | 59.65 | 60.02 | 2,037,613 | +0.08(+0.13%) |
Aug 20, 2013 | 60.11 | 60.22 | 59.67 | 59.94 | 1,608,378 | -0.08(-0.13%) |
Aug 19, 2013 | 60.49 | 60.79 | 59.96 | 60.02 | 1,805,577 | -0.69(-1.13%) |
Aug 16, 2013 | 59.87 | 61.11 | 59.87 | 60.71 | 1,563,427 | +0.69(+1.15%) |
Aug 15, 2013 | 61.12 | 61.12 | 59.95 | 60.02 | 1,306,171 | -1.72(-2.79%) |
Aug 14, 2013 | 61.67 | 61.97 | 61.43 | 61.74 | 1,248,122 | -0.05(-0.08%) |
Aug 13, 2013 | 61.17 | 61.86 | 60.79 | 61.79 | 1,472,431 | +0.65(+1.06%) |
Aug 12, 2013 | 60.53 | 61.45 | 60.32 | 61.14 | 1,518,143 | +0.36(+0.59%) |
Aug 09, 2013 | 61.01 | 61.14 | 60.55 | 60.79 | 2,012,557 | -0.57(-0.93%) |
Aug 08, 2013 | 61.43 | 61.53 | 61.13 | 61.35 | 1,425,111 | +0.27(+0.44%) |
Aug 07, 2013 | 60.56 | 61.32 | 60.46 | 61.08 | 1,849,770 | +0.43(+0.71%) |
Aug 06, 2013 | 61.77 | 61.77 | 60.45 | 60.66 | 1,840,963 | -1.33(-2.14%) |
Aug 05, 2013 | 62.01 | 62.32 | 61.57 | 61.98 | 1,233,689 | -0.30(-0.48%) |
Aug 02, 2013 | 61.48 | 62.33 | 61.11 | 62.28 | 2,047,470 | +0.40(+0.64%) |
Aug 01, 2013 | 61.55 | 62.05 | 61.49 | 61.88 | 1,891,339 | +1.06(+1.74%) |
Jul 31, 2013 | 61.04 | 61.55 | 60.78 | 60.82 | 1,280,691 | -0.05(-0.08%) |
Jul 30, 2013 | 61.23 | 61.50 | 60.75 | 60.87 | 1,036,673 | +0.11(+0.18%) |
Jul 29, 2013 | 60.73 | 61.12 | 60.64 | 60.77 | 913,083 | -0.16(-0.26%) |
Jul 26, 2013 | 60.48 | 60.95 | 60.22 | 60.92 | 1,607,586 | -0.01(-0.02%) |
Jul 25, 2013 | 60.11 | 61.10 | 60.05 | 60.93 | 1,814,770 | +0.61(+1.01%) |
Jul 24, 2013 | 61.21 | 61.53 | 60.27 | 60.33 | 2,854,509 | -0.47(-0.77%) |
Jul 23, 2013 | 61.74 | 62.02 | 60.49 | 60.80 | 2,638,605 | -0.67(-1.09%) |
Jul 22, 2013 | 61.41 | 62.72 | 61.27 | 61.46 | 3,171,623 | -1.26(-2.00%) |
Jul 19, 2013 | 61.69 | 63.10 | 60.42 | 62.72 | 3,704,190 | +3.02(+5.06%) |
Jul 18, 2013 | 58.75 | 59.94 | 58.66 | 59.70 | 1,839,360 | +1.23(+2.10%) |
Jul 17, 2013 | 58.19 | 58.78 | 58.19 | 58.47 | 1,136,867 | +0.52(+0.89%) |
Jul 16, 2013 | 59.00 | 59.11 | 57.78 | 57.96 | 2,050,578 | -1.16(-1.96%) |
Jul 15, 2013 | 59.22 | 59.36 | 58.69 | 59.11 | 1,318,065 | +0.24(+0.41%) |
Jul 12, 2013 | 58.84 | 59.19 | 58.67 | 58.87 | 1,286,891 | +0.07(+0.12%) |
Jul 11, 2013 | 58.72 | 59.27 | 58.63 | 58.80 | 1,880,978 | +1.03(+1.78%) |
Jul 10, 2013 | 57.77 | 58.19 | 57.50 | 57.78 | 989,655 | -0.04(-0.07%) |
Jul 09, 2013 | 57.46 | 58.16 | 57.02 | 57.82 | 996,035 | +0.80(+1.40%) |
Jul 08, 2013 | 57.73 | 57.85 | 56.97 | 57.02 | 1,757,626 | -0.52(-0.90%) |
Jul 05, 2013 | 56.53 | 57.72 | 56.41 | 57.54 | 1,976,702 | +1.77(+3.18%) |
Jul 03, 2013 | 55.12 | 56.00 | 55.12 | 55.76 | 638,549 | +0.28(+0.50%) |
Jul 02, 2013 | 55.91 | 56.12 | 55.31 | 55.48 | 2,283,531 | -0.54(-0.96%) |
Jul 01, 2013 | 55.68 | 56.49 | 55.44 | 56.02 | 2,412,936 | +0.71(+1.28%) |
Jun 28, 2013 | 55.22 | 55.50 | 54.81 | 55.32 | 2,755,441 | +0.89(+1.63%) |
Jun 26, 2013 | 54.47 | 54.85 | 54.17 | 54.43 | 2,318,182 | +0.52(+0.96%) |
Jun 25, 2013 | 53.89 | 54.65 | 53.78 | 53.91 | 1,940,683 | +0.65(+1.22%) |
Jun 24, 2013 | 54.33 | 54.44 | 53.19 | 53.26 | 2,647,736 | -1.57(-2.87%) |
Jun 21, 2013 | 55.25 | 55.72 | 54.53 | 54.84 | 2,321,492 | -0.03(-0.05%) |
Jun 20, 2013 | 56.08 | 56.13 | 54.73 | 54.87 | 2,262,298 | -1.49(-2.65%) |
Jun 19, 2013 | 57.48 | 57.63 | 56.36 | 56.36 | 1,816,233 | -1.04(-1.81%) |
Jun 18, 2013 | 56.47 | 57.72 | 56.29 | 57.40 | 2,384,828 | +1.01(+1.78%) |
Jun 17, 2013 | 56.85 | 56.91 | 56.03 | 56.39 | 1,810,276 | +0.17(+0.30%) |
Jun 14, 2013 | 55.99 | 56.78 | 55.82 | 56.22 | 1,875,138 | +0.18(+0.32%) |
Jun 13, 2013 | 55.63 | 56.15 | 55.49 | 56.04 | 2,265,019 | +0.35(+0.63%) |
Jun 12, 2013 | 56.95 | 57.01 | 55.59 | 55.69 | 1,852,156 | -0.75(-1.32%) |
Jun 11, 2013 | 56.83 | 57.10 | 56.39 | 56.44 | 1,471,996 | -1.03(-1.79%) |
Jun 10, 2013 | 58.09 | 58.19 | 57.40 | 57.47 | 1,945,316 | -0.36(-0.62%) |
Jun 07, 2013 | 57.00 | 57.86 | 56.86 | 57.83 | 3,570,933 | +1.39(+2.47%) |
Jun 06, 2013 | 55.69 | 56.57 | 55.58 | 56.43 | 3,306,270 | +0.81(+1.45%) |
Jun 05, 2013 | 56.54 | 57.08 | 55.54 | 55.62 | 2,436,410 | -1.23(-2.16%) |
Jun 04, 2013 | 58.13 | 58.67 | 56.59 | 56.85 | 2,244,301 | -1.45(-2.50%) |
Jun 03, 2013 | 57.49 | 58.33 | 56.97 | 58.30 | 2,117,781 | +0.99(+1.72%) |
May 31, 2013 | 57.32 | 58.32 | 57.27 | 57.32 | 1,548,787 | -0.29(-0.50%) |
May 30, 2013 | 57.11 | 58.14 | 56.92 | 57.61 | 1,434,873 | +0.59(+1.03%) |
May 29, 2013 | 56.91 | 57.38 | 56.55 | 57.02 | 1,101,922 | -0.48(-0.83%) |
May 28, 2013 | 57.39 | 58.33 | 57.04 | 57.50 | 1,322,655 | +0.56(+0.98%) |
May 24, 2013 | 56.63 | 57.21 | 56.04 | 56.94 | 1,172,276 | -0.02(-0.03%) |
May 23, 2013 | 56.41 | 57.50 | 56.20 | 56.96 | 1,262,216 | +0.01(+0.02%) |
May 22, 2013 | 57.92 | 58.70 | 56.63 | 56.95 | 1,786,024 | -0.98(-1.69%) |
May 21, 2013 | 57.80 | 58.37 | 57.67 | 57.93 | 1,005,658 | +0.15(+0.26%) |
May 20, 2013 | 57.53 | 58.36 | 57.52 | 57.78 | 2,043,975 | -0.05(-0.09%) |
May 17, 2013 | 56.99 | 58.07 | 56.82 | 57.83 | 2,208,525 | +1.19(+2.09%) |
May 16, 2013 | 56.43 | 57.12 | 56.29 | 56.64 | 1,638,834 | -0.05(-0.09%) |
May 15, 2013 | 56.79 | 57.04 | 56.37 | 56.69 | 1,862,660 | +0.87(+1.55%) |
May 13, 2013 | 55.88 | 56.02 | 55.37 | 55.82 | 1,575,675 | -0.36(-0.64%) |
May 10, 2013 | 55.69 | 56.25 | 55.57 | 56.18 | 1,887,169 | +0.52(+0.93%) |
May 09, 2013 | 54.99 | 55.83 | 54.98 | 55.66 | 2,463,916 | +0.35(+0.63%) |
May 08, 2013 | 55.06 | 55.47 | 54.96 | 55.32 | 1,228,044 | +0.17(+0.31%) |
May 07, 2013 | 54.47 | 55.29 | 54.40 | 55.15 | 1,646,692 | +0.80(+1.47%) |
May 06, 2013 | 53.87 | 54.56 | 53.41 | 54.35 | 1,521,630 | +0.44(+0.81%) |
May 03, 2013 | 52.85 | 54.35 | 52.28 | 53.91 | 2,600,688 | +1.63(+3.13%) |
May 02, 2013 | 52.15 | 52.56 | 51.96 | 52.28 | 2,765,398 | +0.24(+0.46%) |
May 01, 2013 | 53.29 | 53.57 | 51.83 | 52.04 | 2,987,435 | -1.56(-2.92%) |
Apr 30, 2013 | 53.94 | 54.02 | 52.95 | 53.60 | 1,797,503 | -0.44(-0.81%) |
Apr 29, 2013 | 53.97 | 54.33 | 53.65 | 54.04 | 1,439,134 | +0.26(+0.48%) |
Apr 26, 2013 | 54.60 | 54.70 | 53.34 | 53.78 | 2,394,416 | -0.81(-1.48%) |
Apr 25, 2013 | 54.09 | 55.00 | 53.92 | 54.59 | 2,826,928 | +0.61(+1.13%) |
Apr 24, 2013 | 53.39 | 54.17 | 53.36 | 53.98 | 2,220,492 | +0.73(+1.37%) |
Apr 23, 2013 | 53.29 | 54.33 | 52.15 | 53.25 | 4,594,573 | -0.55(-1.02%) |
Apr 22, 2013 | 53.75 | 53.85 | 52.53 | 53.80 | 2,112,412 | +0.10(+0.19%) |
Apr 19, 2013 | 53.65 | 53.77 | 53.16 | 53.70 | 2,143,564 | +0.36(+0.67%) |
Apr 18, 2013 | 53.70 | 54.01 | 53.06 | 53.34 | 1,441,812 | -0.35(-0.65%) |
Apr 17, 2013 | 54.23 | 54.36 | 53.11 | 53.69 | 1,932,788 | -1.07(-1.95%) |
Apr 16, 2013 | 53.96 | 54.84 | 53.96 | 54.76 | 2,087,042 | +1.20(+2.23%) |
Apr 15, 2013 | 55.53 | 55.82 | 53.56 | 53.56 | 2,205,849 | -2.39(-4.27%) |
Apr 12, 2013 | 56.16 | 56.44 | 55.70 | 55.95 | 1,551,897 | -0.52(-0.92%) |
Apr 11, 2013 | 55.94 | 56.93 | 55.80 | 56.47 | 2,358,669 | +0.53(+0.94%) |
Apr 10, 2013 | 55.48 | 56.09 | 55.38 | 55.94 | 2,406,460 | +0.54(+0.97%) |
Apr 09, 2013 | 54.83 | 55.47 | 54.74 | 55.41 | 3,066,565 | +0.71(+1.29%) |
Apr 08, 2013 | 53.90 | 54.80 | 53.85 | 54.70 | 2,088,322 | +0.89(+1.65%) |
Apr 05, 2013 | 53.32 | 54.05 | 53.14 | 53.81 | 2,675,188 | -0.48(-0.88%) |
Apr 04, 2013 | 53.93 | 54.59 | 53.76 | 54.29 | 2,343,027 | +0.57(+1.06%) |
Apr 03, 2013 | 53.99 | 54.66 | 53.61 | 53.72 | 2,621,981 | -0.33(-0.61%) |
Apr 02, 2013 | 54.47 | 54.88 | 53.93 | 54.05 | 1,983,724 | -0.15(-0.28%) |
Apr 01, 2013 | 54.82 | 55.15 | 54.11 | 54.20 | 2,390,540 | -0.61(-1.11%) |
Mar 28, 2013 | 54.27 | 54.84 | 53.95 | 54.81 | 2,664,014 | +0.65(+1.20%) |
Mar 27, 2013 | 54.36 | 54.75 | 53.79 | 54.16 | 2,215,772 | -1.02(-1.84%) |
Mar 26, 2013 | 55.29 | 55.49 | 54.75 | 55.18 | 1,872,496 | +0.30(+0.54%) |
Mar 25, 2013 | 55.65 | 55.89 | 54.51 | 54.88 | 1,761,888 | -0.43(-0.77%) |
Mar 22, 2013 | 55.54 | 55.59 | 55.02 | 55.31 | 1,709,623 | -0.09(-0.16%) |
Mar 21, 2013 | 55.85 | 55.93 | 55.10 | 55.40 | 1,729,367 | -0.87(-1.54%) |
Mar 20, 2013 | 55.18 | 56.56 | 55.18 | 56.26 | 2,663,517 | +1.34(+2.45%) |
Mar 19, 2013 | 54.89 | 55.21 | 54.26 | 54.92 | 1,422,787 | +0.08(+0.15%) |
Mar 18, 2013 | 54.58 | 55.21 | 54.48 | 54.84 | 914,244 | -0.35(-0.63%) |
Mar 15, 2013 | 55.37 | 55.54 | 54.98 | 55.19 | 2,006,369 | -0.40(-0.72%) |
Mar 14, 2013 | 55.05 | 55.64 | 54.88 | 55.58 | 1,617,442 | +0.64(+1.16%) |
Mar 13, 2013 | 54.82 | 54.97 | 54.47 | 54.95 | 1,340,690 | +0.12(+0.22%) |
Mar 12, 2013 | 54.43 | 54.92 | 54.40 | 54.83 | 2,564,045 | +0.20(+0.36%) |
Mar 11, 2013 | 53.92 | 54.68 | 53.89 | 54.63 | 1,378,670 | +0.52(+0.96%) |
Mar 08, 2013 | 53.69 | 54.17 | 53.45 | 54.11 | 1,405,460 | +0.59(+1.10%) |
Mar 07, 2013 | 53.24 | 53.95 | 53.07 | 53.52 | 2,244,948 | +0.28(+0.52%) |
Mar 06, 2013 | 53.30 | 53.55 | 52.84 | 53.24 | 1,104,234 | +0.20(+0.38%) |
Mar 05, 2013 | 52.26 | 53.10 | 52.12 | 53.04 | 1,509,516 | +1.15(+2.21%) |
Mar 04, 2013 | 51.53 | 52.02 | 51.42 | 51.90 | 1,644,756 | +0.16(+0.31%) |
Mar 01, 2013 | 52.02 | 52.34 | 51.35 | 51.74 | 1,383,296 | -0.72(-1.37%) |
Feb 28, 2013 | 52.42 | 52.72 | 52.05 | 52.46 | 1,558,349 | +0.29(+0.55%) |
Feb 27, 2013 | 51.28 | 52.38 | 51.07 | 52.17 | 1,223,943 | +1.06(+2.07%) |
Feb 26, 2013 | 50.95 | 51.55 | 50.72 | 51.11 | 2,006,955 | -1.31(-2.49%) |
Feb 22, 2013 | 52.43 | 52.74 | 52.07 | 52.42 | 2,160,676 | +0.36(+0.69%) |
Feb 21, 2013 | 52.39 | 52.56 | 51.87 | 52.06 | 2,770,056 | -0.63(-1.19%) |
Feb 20, 2013 | 53.55 | 53.70 | 52.61 | 52.69 | 2,429,491 | -0.76(-1.42%) |
Feb 19, 2013 | 52.85 | 53.45 | 52.65 | 53.44 | 2,425,811 | +0.61(+1.15%) |
Feb 15, 2013 | 53.02 | 53.22 | 52.68 | 52.83 | 2,128,265 | +0.00(+0.00%) |
Feb 14, 2013 | 53.03 | 53.37 | 52.82 | 52.83 | 2,321,039 | -0.16(-0.30%) |
Feb 13, 2013 | 52.94 | 53.30 | 52.78 | 52.99 | 1,544,764 | +0.14(+0.26%) |
Feb 12, 2013 | 52.88 | 53.07 | 52.58 | 52.85 | 1,708,891 | +0.10(+0.19%) |
Feb 11, 2013 | 53.01 | 53.17 | 52.68 | 52.75 | 1,800,460 | -0.48(-0.90%) |
Feb 08, 2013 | 51.94 | 53.25 | 51.87 | 53.23 | 2,284,207 | +1.41(+2.73%) |
Feb 07, 2013 | 52.57 | 52.58 | 51.54 | 51.82 | 2,416,678 | -0.76(-1.44%) |
Feb 06, 2013 | 52.67 | 52.75 | 52.00 | 52.58 | 1,995,892 | +0.97(+1.87%) |
Feb 04, 2013 | 52.00 | 53.04 | 51.55 | 51.61 | 2,409,005 | -0.56(-1.07%) |