Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 69.68 | 70.23 | 69.30 | 69.55 | 4,555,748 | -0.68(-0.97%) |
Jan 30, 2014 | 69.64 | 71.02 | 69.20 | 70.23 | 4,115,467 | +1.18(+1.71%) |
Jan 29, 2014 | 68.98 | 70.07 | 68.72 | 69.05 | 3,885,003 | -0.55(-0.79%) |
Jan 28, 2014 | 68.87 | 69.99 | 68.69 | 69.60 | 4,404,002 | +0.06(+0.09%) |
Jan 27, 2014 | 69.92 | 70.41 | 68.46 | 69.54 | 4,125,639 | +0.06(+0.09%) |
Jan 24, 2014 | 71.78 | 72.52 | 69.42 | 69.48 | 6,437,489 | -2.54(-3.53%) |
Jan 23, 2014 | 70.25 | 72.15 | 69.30 | 72.02 | 9,431,427 | -0.17(-0.24%) |
Jan 22, 2014 | 72.31 | 72.35 | 71.35 | 72.19 | 5,683,355 | +0.30(+0.42%) |
Jan 21, 2014 | 71.92 | 72.71 | 71.03 | 71.89 | 6,451,917 | -1.80(-2.44%) |
Jan 17, 2014 | 73.69 | 73.69 | 73.69 | 0 | +0.62(+0.85%) | |
Jan 16, 2014 | 72.78 | 73.68 | 72.36 | 73.07 | 2,901,854 | +0.61(+0.84%) |
Jan 15, 2014 | 72.25 | 73.20 | 71.52 | 72.46 | 3,921,634 | +0.21(+0.29%) |
Jan 14, 2014 | 71.11 | 72.52 | 70.92 | 72.25 | 3,634,603 | +1.07(+1.50%) |
Jan 13, 2014 | 72.51 | 73.43 | 71.05 | 71.18 | 3,276,395 | -1.42(-1.96%) |
Jan 10, 2014 | 72.69 | 72.95 | 71.23 | 72.60 | 3,263,502 | -0.06(-0.08%) |
Jan 09, 2014 | 73.45 | 73.81 | 71.93 | 72.66 | 3,475,356 | -0.79(-1.08%) |
Jan 08, 2014 | 69.77 | 73.92 | 69.61 | 73.45 | 9,644,901 | +4.17(+6.02%) |
Jan 07, 2014 | 68.63 | 69.74 | 68.13 | 69.28 | 4,093,083 | +0.93(+1.36%) |
Jan 06, 2014 | 68.89 | 69.13 | 68.01 | 68.35 | 2,708,420 | -0.51(-0.74%) |
Jan 03, 2014 | 69.51 | 69.56 | 68.43 | 68.86 | 2,288,489 | -0.52(-0.75%) |
Jan 02, 2014 | 70.02 | 70.34 | 69.02 | 69.38 | 3,045,511 | -1.16(-1.64%) |
Dec 31, 2013 | 70.54 | 70.54 | 70.54 | 0 | +0.47(+0.67%) | |
Dec 30, 2013 | 70.28 | 70.46 | 69.74 | 70.07 | 1,274,207 | -0.17(-0.24%) |
Dec 27, 2013 | 70.64 | 70.69 | 69.81 | 70.24 | 1,453,678 | -0.25(-0.35%) |
Dec 26, 2013 | 70.33 | 70.82 | 70.25 | 70.49 | 1,157,176 | +0.15(+0.21%) |
Dec 24, 2013 | 70.12 | 70.73 | 69.59 | 70.34 | 1,081,682 | +0.08(+0.11%) |
Dec 23, 2013 | 69.92 | 70.66 | 69.26 | 70.26 | 2,630,924 | +0.75(+1.08%) |
Dec 20, 2013 | 68.72 | 70.00 | 68.66 | 69.51 | 5,164,362 | +0.85(+1.24%) |
Dec 19, 2013 | 68.63 | 68.95 | 68.02 | 68.66 | 2,688,391 | -0.11(-0.16%) |
Dec 18, 2013 | 67.99 | 68.85 | 66.89 | 68.77 | 3,612,445 | +0.65(+0.95%) |
Dec 17, 2013 | 67.32 | 68.50 | 67.04 | 68.12 | 3,592,894 | +1.15(+1.72%) |
Dec 16, 2013 | 66.68 | 67.49 | 66.52 | 66.97 | 4,130,589 | +0.70(+1.06%) |
Dec 13, 2013 | 66.08 | 66.95 | 65.73 | 66.27 | 4,278,542 | +0.69(+1.05%) |
Dec 12, 2013 | 66.25 | 66.35 | 64.50 | 65.58 | 6,415,826 | -1.79(-2.66%) |
Dec 11, 2013 | 68.53 | 68.80 | 67.33 | 67.37 | 3,204,674 | -1.59(-2.31%) |
Dec 10, 2013 | 68.99 | 69.82 | 68.55 | 68.96 | 2,660,195 | -0.11(-0.16%) |
Dec 09, 2013 | 68.31 | 69.40 | 68.04 | 69.07 | 4,354,203 | +1.10(+1.62%) |
Dec 06, 2013 | 67.42 | 68.05 | 67.31 | 67.97 | 0 | +1.11(+1.66%) |
Dec 05, 2013 | 67.42 | 67.83 | 66.75 | 66.86 | 3,313,413 | -0.54(-0.80%) |
Dec 04, 2013 | 67.74 | 68.34 | 66.76 | 67.40 | 3,785,115 | -0.50(-0.74%) |
Dec 03, 2013 | 67.86 | 68.35 | 67.47 | 67.90 | 3,337,499 | -0.34(-0.50%) |
Dec 02, 2013 | 67.81 | 68.70 | 67.43 | 68.24 | 2,942,194 | +0.09(+0.13%) |
Nov 29, 2013 | 67.79 | 68.61 | 67.05 | 68.15 | 0 | +0.27(+0.40%) |
Nov 27, 2013 | 67.47 | 68.29 | 67.11 | 67.88 | 0 | +0.86(+1.28%) |
Nov 26, 2013 | 66.00 | 67.20 | 65.47 | 67.02 | 4,274,088 | +1.17(+1.78%) |
Nov 25, 2013 | 67.36 | 67.39 | 65.78 | 65.85 | 5,115,267 | -1.55(-2.30%) |
Nov 22, 2013 | 67.57 | 67.73 | 66.84 | 67.40 | 0 | -0.00(-0.00%) |
Nov 21, 2013 | 66.41 | 67.67 | 65.42 | 67.40 | 5,132,271 | +1.15(+1.74%) |
Nov 20, 2013 | 67.94 | 67.99 | 66.14 | 66.25 | 4,803,076 | -1.56(-2.30%) |
Nov 19, 2013 | 68.64 | 68.90 | 67.56 | 67.81 | 4,135,358 | -0.85(-1.24%) |
Nov 18, 2013 | 69.95 | 70.03 | 68.38 | 68.66 | 3,280,284 | -1.39(-1.98%) |
Nov 15, 2013 | 70.53 | 70.53 | 69.31 | 70.05 | 0 | -0.11(-0.16%) |
Nov 14, 2013 | 69.59 | 70.49 | 69.01 | 70.16 | 3,724,189 | +0.26(+0.37%) |
Nov 13, 2013 | 69.05 | 69.91 | 68.57 | 69.90 | 3,388,833 | +0.81(+1.17%) |
Nov 12, 2013 | 68.57 | 69.87 | 68.57 | 69.09 | 0 | +0.14(+0.20%) |
Nov 11, 2013 | 67.81 | 69.25 | 67.75 | 68.95 | 3,121,964 | +0.90(+1.32%) |
Nov 08, 2013 | 66.80 | 68.28 | 66.80 | 68.05 | 0 | +1.15(+1.72%) |
Nov 07, 2013 | 68.35 | 68.48 | 66.71 | 66.90 | 4,664,477 | -1.22(-1.79%) |
Nov 06, 2013 | 69.26 | 69.26 | 67.28 | 68.12 | 3,941,215 | -0.86(-1.25%) |
Nov 05, 2013 | 69.08 | 69.71 | 68.71 | 68.98 | 2,909,780 | -0.80(-1.15%) |
Nov 04, 2013 | 69.24 | 69.85 | 69.06 | 69.78 | 2,704,740 | +0.81(+1.17%) |
Nov 01, 2013 | 69.52 | 69.67 | 68.32 | 68.97 | 0 | -0.53(-0.76%) |
Oct 31, 2013 | 69.65 | 70.28 | 69.08 | 69.50 | 4,087,567 | -0.36(-0.52%) |
Oct 30, 2013 | 69.98 | 70.33 | 69.31 | 69.86 | 4,785,123 | -0.94(-1.33%) |
Oct 29, 2013 | 70.44 | 70.93 | 69.78 | 70.80 | 4,868,263 | +0.58(+0.83%) |
Oct 28, 2013 | 69.32 | 70.22 | 69.13 | 70.22 | 3,915,857 | +1.20(+1.74%) |
Oct 25, 2013 | 69.56 | 70.00 | 68.47 | 69.02 | 0 | -0.39(-0.56%) |
Oct 24, 2013 | 69.31 | 69.71 | 68.70 | 69.41 | 13,226,512 | +1.17(+1.72%) |
Oct 23, 2013 | 68.45 | 68.95 | 66.91 | 68.24 | 8,533,157 | -1.08(-1.56%) |
Oct 22, 2013 | 69.91 | 70.48 | 68.44 | 69.32 | 4,186,095 | -0.39(-0.56%) |
Oct 21, 2013 | 68.21 | 69.85 | 68.07 | 69.71 | 4,327,605 | +0.98(+1.43%) |
Oct 18, 2013 | 68.58 | 69.15 | 67.50 | 68.73 | 5,607,358 | +0.23(+0.34%) |
Oct 17, 2013 | 64.80 | 68.55 | 64.55 | 68.50 | 13,674,378 | +5.56(+8.83%) |
Oct 16, 2013 | 63.04 | 63.68 | 62.31 | 62.94 | 5,222,340 | +0.25(+0.40%) |
Oct 15, 2013 | 62.96 | 63.25 | 62.40 | 62.69 | 2,598,549 | -0.34(-0.54%) |
Oct 14, 2013 | 61.73 | 63.20 | 61.56 | 63.03 | 2,794,889 | +0.86(+1.38%) |
Oct 11, 2013 | 61.75 | 62.97 | 61.03 | 62.17 | 0 | -0.09(-0.14%) |
Oct 10, 2013 | 62.00 | 62.55 | 61.69 | 62.26 | 2,762,228 | +0.78(+1.27%) |
Oct 09, 2013 | 61.32 | 61.77 | 59.97 | 61.48 | 3,719,180 | +0.32(+0.52%) |
Oct 08, 2013 | 62.40 | 62.47 | 60.79 | 61.16 | 2,927,123 | -1.12(-1.80%) |
Oct 07, 2013 | 62.36 | 62.99 | 62.18 | 62.28 | 2,651,672 | -0.41(-0.65%) |
Oct 04, 2013 | 61.67 | 63.39 | 61.55 | 62.69 | 4,534,272 | +1.15(+1.87%) |
Oct 03, 2013 | 61.40 | 61.79 | 60.50 | 61.54 | 3,389,709 | +0.06(+0.10%) |
Oct 02, 2013 | 59.87 | 61.94 | 59.65 | 61.48 | 4,601,774 | +1.41(+2.35%) |
Oct 01, 2013 | 59.60 | 60.15 | 59.16 | 60.07 | 3,057,927 | +0.56(+0.94%) |
Sep 30, 2013 | 59.05 | 59.54 | 58.58 | 59.51 | 3,025,634 | -0.43(-0.72%) |
Sep 27, 2013 | 59.76 | 60.50 | 59.48 | 59.94 | 0 | -0.13(-0.22%) |
Sep 26, 2013 | 60.62 | 60.95 | 59.92 | 60.07 | 2,087,795 | -0.22(-0.36%) |
Sep 25, 2013 | 60.02 | 60.72 | 59.89 | 60.29 | 2,177,514 | +0.19(+0.32%) |
Sep 24, 2013 | 59.62 | 60.61 | 59.27 | 60.10 | 2,348,168 | +0.66(+1.11%) |
Sep 23, 2013 | 60.01 | 60.10 | 58.57 | 59.44 | 2,519,152 | -0.11(-0.18%) |
Sep 20, 2013 | 59.95 | 60.51 | 59.21 | 59.55 | 0 | -0.47(-0.78%) |
Sep 19, 2013 | 60.60 | 60.67 | 59.67 | 60.02 | 2,993,454 | -0.32(-0.53%) |
Sep 18, 2013 | 60.67 | 60.88 | 60.10 | 60.34 | 3,057,021 | -0.11(-0.18%) |
Sep 17, 2013 | 60.54 | 60.90 | 60.23 | 60.45 | 0 | -0.20(-0.33%) |
Sep 16, 2013 | 61.70 | 61.72 | 60.47 | 60.65 | 0 | -0.22(-0.36%) |
Sep 13, 2013 | 60.68 | 61.55 | 60.45 | 60.87 | 0 | +0.79(+1.31%) |
Sep 12, 2013 | 60.48 | 60.63 | 59.65 | 60.08 | 2,559,907 | -0.61(-1.01%) |
Sep 11, 2013 | 59.87 | 60.83 | 59.41 | 60.69 | 3,075,812 | +0.21(+0.35%) |
Sep 10, 2013 | 59.90 | 60.90 | 59.59 | 60.48 | 4,642,903 | +1.17(+1.97%) |
Sep 09, 2013 | 58.29 | 59.49 | 57.80 | 59.31 | 3,526,213 | +0.97(+1.66%) |
Sep 06, 2013 | 58.07 | 59.13 | 57.46 | 58.34 | 0 | +0.37(+0.64%) |
Sep 05, 2013 | 57.05 | 58.31 | 57.04 | 57.97 | 3,519,753 | +0.83(+1.45%) |
Sep 04, 2013 | 56.84 | 58.49 | 56.16 | 57.14 | 8,278,670 | +1.83(+3.31%) |
Sep 03, 2013 | 55.91 | 56.10 | 55.15 | 55.31 | 3,501,728 | +0.13(+0.24%) |
Aug 30, 2013 | 55.90 | 55.90 | 54.91 | 55.18 | 0 | -0.67(-1.20%) |
Aug 29, 2013 | 55.07 | 56.23 | 55.00 | 55.85 | 3,227,321 | +0.83(+1.51%) |
Aug 28, 2013 | 54.10 | 55.34 | 53.91 | 55.02 | 2,819,260 | +0.99(+1.83%) |
Aug 27, 2013 | 56.21 | 56.21 | 53.80 | 54.03 | 5,313,191 | -2.61(-4.61%) |
Aug 26, 2013 | 56.84 | 56.95 | 56.09 | 56.64 | 2,316,733 | -0.18(-0.32%) |
Aug 23, 2013 | 56.98 | 57.78 | 56.34 | 56.82 | 0 | -0.24(-0.42%) |
Aug 22, 2013 | 56.27 | 57.43 | 56.20 | 57.06 | 2,004,285 | +1.03(+1.84%) |
Aug 21, 2013 | 55.38 | 56.28 | 55.30 | 56.03 | 3,189,429 | +0.39(+0.70%) |
Aug 20, 2013 | 55.19 | 55.82 | 54.78 | 55.64 | 2,616,999 | +0.44(+0.80%) |
Aug 19, 2013 | 55.29 | 55.47 | 54.36 | 55.20 | 5,614,644 | -0.61(-1.09%) |
Aug 16, 2013 | 55.85 | 56.34 | 55.29 | 55.81 | 0 | -0.13(-0.23%) |
Aug 15, 2013 | 57.04 | 57.17 | 55.82 | 55.94 | 4,462,409 | -1.92(-3.32%) |
Aug 14, 2013 | 58.15 | 58.59 | 57.83 | 57.86 | 0 | -0.52(-0.89%) |
Aug 13, 2013 | 57.58 | 58.55 | 56.90 | 58.38 | 3,710,059 | +1.20(+2.10%) |
Aug 12, 2013 | 57.80 | 58.04 | 57.17 | 57.18 | 3,309,426 | -0.83(-1.43%) |
Aug 09, 2013 | 58.23 | 58.51 | 57.68 | 58.01 | 3,361,884 | -0.14(-0.24%) |
Aug 08, 2013 | 56.95 | 58.34 | 56.79 | 58.15 | 5,712,485 | +1.12(+1.96%) |
Aug 07, 2013 | 57.66 | 58.23 | 56.70 | 57.03 | 4,728,308 | -0.73(-1.26%) |
Aug 06, 2013 | 57.22 | 58.05 | 56.81 | 57.76 | 4,612,999 | +0.34(+0.59%) |
Aug 05, 2013 | 58.23 | 58.46 | 56.83 | 57.42 | 6,350,136 | -0.88(-1.51%) |
Aug 02, 2013 | 58.14 | 59.34 | 57.70 | 58.30 | 8,077,733 | -0.12(-0.21%) |
Aug 01, 2013 | 58.00 | 59.10 | 57.05 | 58.42 | 12,651,175 | +3.30(+5.99%) |
Jul 31, 2013 | 54.47 | 55.64 | 54.24 | 55.12 | 0 | +0.59(+1.08%) |
Jul 30, 2013 | 53.78 | 54.60 | 53.09 | 54.53 | 0 | -0.87(-1.57%) |
Jul 29, 2013 | 57.00 | 57.12 | 55.24 | 55.40 | 10,373,352 | -1.60(-2.81%) |
Jul 26, 2013 | 60.00 | 60.10 | 56.60 | 57.00 | 0 | -3.54(-5.85%) |
Jul 25, 2013 | 60.16 | 60.72 | 58.85 | 60.54 | 6,034,658 | -0.19(-0.31%) |
Jul 24, 2013 | 62.66 | 62.98 | 60.55 | 60.73 | 5,181,337 | -1.45(-2.33%) |
Jul 23, 2013 | 63.41 | 63.44 | 62.00 | 62.18 | 0 | -1.27(-2.00%) |
Jul 22, 2013 | 62.87 | 63.97 | 62.56 | 63.45 | 0 | +0.74(+1.18%) |
Jul 19, 2013 | 61.15 | 63.14 | 61.00 | 62.71 | 6,824,123 | +1.51(+2.47%) |
Jul 18, 2013 | 61.39 | 62.05 | 59.28 | 61.20 | 15,645,946 | +2.23(+3.78%) |
Jul 17, 2013 | 59.65 | 60.00 | 58.90 | 58.97 | 5,798,931 | -0.53(-0.89%) |
Jul 16, 2013 | 61.12 | 61.28 | 59.40 | 59.50 | 4,991,658 | -1.80(-2.94%) |
Jul 15, 2013 | 61.07 | 61.42 | 60.90 | 61.30 | 2,657,411 | +0.40(+0.66%) |
Jul 12, 2013 | 60.89 | 61.21 | 60.25 | 60.90 | 0 | +0.12(+0.20%) |
Jul 11, 2013 | 60.67 | 61.01 | 60.01 | 60.78 | 0 | +0.95(+1.59%) |
Jul 10, 2013 | 59.53 | 59.85 | 58.74 | 59.83 | 0 | +0.05(+0.08%) |
Jul 09, 2013 | 60.56 | 60.02 | 59.48 | 59.78 | 0 | -0.24(-0.40%) |
Jul 08, 2013 | 62.32 | 62.59 | 59.78 | 60.02 | 4,423,553 | -1.82(-2.94%) |
Jul 05, 2013 | 61.76 | 62.20 | 61.05 | 61.84 | 0 | +0.43(+0.70%) |
Jul 03, 2013 | 61.22 | 61.99 | 61.09 | 61.41 | 0 | -0.18(-0.29%) |
Jul 02, 2013 | 60.75 | 61.69 | 60.00 | 61.59 | 0 | +0.17(+0.28%) |
Jul 01, 2013 | 61.71 | 62.85 | 61.28 | 61.42 | 0 | +0.32(+0.52%) |
Jun 28, 2013 | 60.28 | 61.50 | 59.87 | 61.10 | 4,666,284 | +0.63(+1.04%) |
Jun 27, 2013 | 59.84 | 60.87 | 59.60 | 60.47 | 0 | +1.12(+1.89%) |
Jun 26, 2013 | 58.79 | 59.82 | 58.73 | 59.35 | 0 | +1.01(+1.73%) |
Jun 25, 2013 | 58.18 | 58.84 | 57.61 | 58.34 | 0 | +0.64(+1.11%) |
Jun 24, 2013 | 58.28 | 58.71 | 57.11 | 57.70 | 0 | -1.16(-1.97%) |
Jun 21, 2013 | 59.64 | 60.17 | 57.83 | 58.86 | 5,151,930 | -0.52(-0.88%) |
Jun 20, 2013 | 60.95 | 61.45 | 58.94 | 59.38 | 4,636,676 | -2.18(-3.54%) |
Jun 19, 2013 | 63.16 | 63.73 | 61.48 | 61.56 | 3,554,935 | -1.48(-2.35%) |
Jun 18, 2013 | 61.36 | 63.27 | 61.03 | 63.04 | 5,470,561 | +1.81(+2.96%) |
Jun 17, 2013 | 59.28 | 61.70 | 59.10 | 61.23 | 0 | +2.42(+4.11%) |
Jun 14, 2013 | 59.42 | 59.70 | 58.72 | 58.81 | 0 | -0.61(-1.03%) |
Jun 13, 2013 | 58.60 | 59.67 | 58.01 | 59.42 | 2,262,295 | +0.49(+0.83%) |
Jun 12, 2013 | 59.71 | 60.17 | 58.76 | 58.93 | 1,919,117 | -0.34(-0.57%) |
Jun 11, 2013 | 59.10 | 60.75 | 58.74 | 59.27 | 3,269,797 | -0.56(-0.94%) |
Jun 10, 2013 | 58.54 | 59.94 | 58.15 | 59.83 | 0 | +1.52(+2.61%) |
Jun 07, 2013 | 58.77 | 58.98 | 57.83 | 58.31 | 0 | -0.19(-0.32%) |
Jun 06, 2013 | 57.64 | 58.52 | 57.38 | 58.50 | 0 | +1.00(+1.74%) |
Jun 05, 2013 | 57.76 | 57.92 | 56.82 | 57.50 | 0 | -0.64(-1.10%) |
Jun 04, 2013 | 58.88 | 59.03 | 57.53 | 58.14 | 0 | -0.62(-1.06%) |
Jun 03, 2013 | 59.25 | 59.73 | 57.90 | 58.76 | 2,787,116 | -0.26(-0.44%) |
May 31, 2013 | 59.58 | 60.22 | 59.02 | 59.02 | 3,009,882 | -0.87(-1.45%) |
May 30, 2013 | 58.55 | 60.28 | 58.33 | 59.89 | 0 | +1.58(+2.71%) |
May 29, 2013 | 57.36 | 58.44 | 57.30 | 58.31 | 2,111,076 | +0.47(+0.81%) |
May 28, 2013 | 58.41 | 58.51 | 57.56 | 57.84 | 2,219,867 | -0.17(-0.29%) |
May 24, 2013 | 57.55 | 58.03 | 56.79 | 58.01 | 0 | +0.18(+0.31%) |
May 23, 2013 | 57.15 | 58.39 | 56.26 | 57.83 | 4,667,237 | -0.07(-0.12%) |
May 22, 2013 | 57.85 | 59.43 | 57.49 | 57.90 | 3,679,191 | -0.35(-0.60%) |
May 21, 2013 | 58.47 | 58.93 | 57.27 | 58.25 | 0 | -0.22(-0.38%) |
May 20, 2013 | 59.02 | 59.61 | 58.23 | 58.47 | 0 | -1.43(-2.39%) |
May 17, 2013 | 59.02 | 59.96 | 58.33 | 59.90 | 0 | +1.38(+2.36%) |
May 16, 2013 | 58.78 | 59.76 | 58.41 | 58.52 | 3,511,542 | -0.49(-0.83%) |
May 15, 2013 | 58.14 | 59.35 | 58.13 | 59.01 | 0 | +1.11(+1.92%) |
May 13, 2013 | 56.89 | 57.96 | 56.59 | 57.90 | 3,440,970 | +0.67(+1.17%) |
May 10, 2013 | 56.81 | 57.90 | 56.80 | 57.23 | 0 | +0.58(+1.02%) |
May 09, 2013 | 55.25 | 56.86 | 55.20 | 56.65 | 5,317,129 | +1.41(+2.55%) |
May 08, 2013 | 55.51 | 56.27 | 54.16 | 55.24 | 0 | -0.18(-0.32%) |
May 07, 2013 | 54.84 | 55.91 | 54.44 | 55.42 | 0 | +0.82(+1.50%) |
May 06, 2013 | 53.86 | 54.69 | 53.55 | 54.60 | 2,873,384 | +0.72(+1.34%) |
May 03, 2013 | 53.05 | 54.81 | 52.61 | 53.88 | 0 | +1.27(+2.41%) |
May 02, 2013 | 51.38 | 52.79 | 51.20 | 52.61 | 0 | +1.43(+2.79%) |
May 01, 2013 | 52.43 | 52.49 | 50.90 | 51.18 | 6,635,531 | -1.26(-2.40%) |
Apr 30, 2013 | 54.05 | 54.16 | 51.90 | 52.44 | 6,128,408 | -1.73(-3.19%) |
Apr 29, 2013 | 53.94 | 54.50 | 53.52 | 54.17 | 2,946,397 | +0.27(+0.50%) |
Apr 26, 2013 | 53.71 | 54.36 | 53.69 | 53.90 | 2,986,172 | +0.21(+0.39%) |
Apr 25, 2013 | 54.33 | 54.48 | 53.48 | 53.69 | 5,166,803 | -0.57(-1.05%) |
Apr 24, 2013 | 53.91 | 54.47 | 53.13 | 54.26 | 3,712,944 | +0.84(+1.57%) |
Apr 23, 2013 | 52.58 | 53.87 | 52.58 | 53.42 | 5,499,485 | +1.29(+2.47%) |
Apr 22, 2013 | 52.35 | 52.53 | 50.68 | 52.13 | 5,612,082 | -0.18(-0.34%) |
Apr 19, 2013 | 51.93 | 52.90 | 51.62 | 52.31 | 5,355,810 | +0.29(+0.56%) |
Apr 18, 2013 | 56.61 | 57.33 | 51.41 | 52.02 | 16,457,691 | -3.70(-6.64%) |
Apr 17, 2013 | 57.12 | 57.13 | 54.50 | 55.72 | 11,129,665 | -1.77(-3.08%) |
Apr 16, 2013 | 56.60 | 57.82 | 56.40 | 57.49 | 4,083,351 | +1.50(+2.68%) |
Apr 15, 2013 | 57.70 | 58.22 | 55.81 | 55.99 | 5,013,156 | -1.72(-2.98%) |
Apr 12, 2013 | 58.90 | 58.92 | 57.45 | 57.71 | 2,916,592 | -0.91(-1.55%) |
Apr 11, 2013 | 58.31 | 58.75 | 57.48 | 58.62 | 3,119,429 | +0.30(+0.51%) |
Apr 10, 2013 | 56.54 | 58.58 | 56.54 | 58.32 | 5,462,739 | +2.01(+3.57%) |
Apr 09, 2013 | 56.00 | 56.54 | 55.30 | 56.31 | 3,061,659 | +0.72(+1.30%) |
Apr 08, 2013 | 54.76 | 55.87 | 54.76 | 55.59 | 3,464,104 | +0.83(+1.52%) |
Apr 05, 2013 | 54.11 | 55.00 | 53.82 | 54.76 | 3,433,696 | -0.02(-0.04%) |
Apr 04, 2013 | 53.60 | 54.90 | 53.60 | 54.78 | 3,202,381 | +1.13(+2.11%) |
Apr 03, 2013 | 54.33 | 54.93 | 53.46 | 53.65 | 3,532,544 | -0.77(-1.41%) |
Apr 02, 2013 | 54.93 | 55.68 | 54.10 | 54.42 | 3,424,951 | -0.13(-0.24%) |
Apr 01, 2013 | 55.00 | 55.52 | 54.42 | 54.55 | 2,907,032 | -0.41(-0.75%) |
Mar 28, 2013 | 55.00 | 55.14 | 54.39 | 54.96 | 3,112,975 | -0.02(-0.04%) |
Mar 27, 2013 | 55.08 | 55.23 | 54.61 | 54.98 | 2,645,170 | -0.29(-0.52%) |
Mar 26, 2013 | 55.47 | 55.79 | 55.05 | 55.27 | 2,763,698 | -0.06(-0.11%) |
Mar 25, 2013 | 55.50 | 55.80 | 55.15 | 55.33 | 2,657,207 | +0.14(+0.25%) |
Mar 22, 2013 | 55.76 | 56.49 | 54.99 | 55.19 | 3,515,721 | +0.56(+1.03%) |
Mar 21, 2013 | 54.76 | 55.16 | 54.22 | 54.63 | 2,048,960 | -0.60(-1.09%) |
Mar 20, 2013 | 55.21 | 55.52 | 54.88 | 55.23 | 2,319,131 | +0.59(+1.08%) |
Mar 19, 2013 | 54.68 | 55.18 | 53.67 | 54.64 | 3,199,240 | +0.23(+0.42%) |
Mar 18, 2013 | 54.25 | 55.10 | 53.75 | 54.41 | 3,195,995 | -0.70(-1.27%) |
Mar 15, 2013 | 55.10 | 55.45 | 54.52 | 55.11 | 3,890,852 | +0.01(+0.02%) |
Mar 14, 2013 | 54.64 | 55.43 | 54.61 | 55.10 | 4,627,683 | +0.66(+1.21%) |
Mar 13, 2013 | 53.93 | 54.54 | 53.41 | 54.44 | 4,115,753 | +0.68(+1.26%) |
Mar 12, 2013 | 52.84 | 53.81 | 52.59 | 53.76 | 5,684,633 | +1.14(+2.17%) |
Mar 11, 2013 | 51.56 | 52.81 | 51.55 | 52.62 | 3,124,199 | +0.77(+1.49%) |
Mar 08, 2013 | 51.74 | 52.04 | 51.32 | 51.85 | 2,762,905 | +0.50(+0.97%) |
Mar 07, 2013 | 51.30 | 51.50 | 50.97 | 51.35 | 2,988,902 | +0.16(+0.31%) |
Mar 06, 2013 | 50.98 | 51.69 | 50.98 | 51.19 | 2,822,403 | +0.26(+0.51%) |
Mar 05, 2013 | 50.59 | 51.65 | 50.59 | 50.93 | 3,818,130 | +0.52(+1.03%) |
Mar 04, 2013 | 50.27 | 50.60 | 49.66 | 50.41 | 3,117,151 | +0.12(+0.24%) |
Mar 01, 2013 | 50.02 | 50.35 | 49.32 | 50.29 | 3,132,866 | -0.12(-0.24%) |
Feb 28, 2013 | 50.49 | 50.80 | 50.05 | 50.41 | 3,036,857 | -0.08(-0.16%) |
Feb 27, 2013 | 50.08 | 50.89 | 49.57 | 50.49 | 3,596,164 | +0.10(+0.20%) |
Feb 26, 2013 | 50.18 | 50.90 | 49.87 | 50.39 | 4,184,501 | +1.08(+2.19%) |
Feb 25, 2013 | 49.68 | 51.10 | 49.29 | 49.31 | 5,068,477 | -0.16(-0.32%) |
Feb 22, 2013 | 49.46 | 49.89 | 49.13 | 49.47 | 3,042,773 | +0.40(+0.82%) |
Feb 21, 2013 | 49.84 | 50.06 | 48.88 | 49.07 | 4,593,310 | -0.99(-1.98%) |
Feb 20, 2013 | 51.53 | 51.95 | 50.04 | 50.06 | 4,548,617 | -1.59(-3.08%) |
Feb 19, 2013 | 51.60 | 52.58 | 51.51 | 51.65 | 3,858,531 | -0.06(-0.12%) |
Feb 15, 2013 | 50.18 | 51.94 | 50.18 | 51.71 | 8,194,914 | +1.68(+3.36%) |
Feb 14, 2013 | 49.50 | 50.10 | 49.42 | 50.03 | 2,308,178 | +0.34(+0.68%) |
Feb 13, 2013 | 49.80 | 50.25 | 49.41 | 49.69 | 2,045,551 | +0.07(+0.14%) |
Feb 12, 2013 | 49.78 | 50.02 | 49.48 | 49.62 | 2,955,091 | -0.24(-0.48%) |
Feb 11, 2013 | 50.09 | 50.21 | 49.71 | 49.86 | 2,154,030 | -0.35(-0.70%) |
Feb 08, 2013 | 50.39 | 50.52 | 50.01 | 50.21 | 2,425,593 | -0.02(-0.04%) |
Feb 07, 2013 | 50.71 | 50.72 | 49.47 | 50.23 | 3,003,676 | -0.37(-0.73%) |
Feb 06, 2013 | 49.71 | 50.60 | 49.55 | 50.60 | 3,847,406 | +0.98(+1.98%) |
Feb 04, 2013 | 50.46 | 50.90 | 49.54 | 49.62 | 4,006,878 | -0.63(-1.25%) |