Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.31 | 75.29 | 74.09 | 74.94 | 553,285 | +0.70(+0.94%) |
Feb 27, 2014 | 73.80 | 74.30 | 73.18 | 74.24 | 614,489 | +0.42(+0.56%) |
Feb 26, 2014 | 74.63 | 75.24 | 73.24 | 73.83 | 1,214,664 | -0.76(-1.03%) |
Feb 25, 2014 | 74.82 | 75.04 | 73.72 | 74.59 | 628,474 | -0.13(-0.18%) |
Feb 24, 2014 | 74.29 | 75.51 | 73.86 | 74.72 | 709,683 | +0.86(+1.16%) |
Feb 21, 2014 | 73.88 | 74.36 | 73.69 | 73.86 | 562,238 | +0.23(+0.31%) |
Feb 20, 2014 | 71.77 | 73.69 | 71.44 | 73.64 | 543,295 | +2.19(+3.07%) |
Feb 19, 2014 | 71.70 | 72.19 | 71.25 | 71.45 | 466,485 | -0.20(-0.28%) |
Feb 18, 2014 | 72.33 | 72.35 | 71.55 | 71.65 | 807,644 | -0.54(-0.75%) |
Feb 14, 2014 | 71.70 | 72.18 | 72.18 | 72.18 | 522,771 | +0.48(+0.67%) |
Feb 13, 2014 | 69.85 | 71.90 | 69.58 | 71.70 | 606,447 | +1.38(+1.96%) |
Feb 12, 2014 | 69.41 | 70.46 | 69.32 | 70.32 | 438,230 | +1.12(+1.62%) |
Feb 11, 2014 | 68.28 | 69.43 | 68.01 | 69.20 | 363,430 | +0.92(+1.34%) |
Feb 10, 2014 | 69.06 | 69.08 | 67.90 | 68.28 | 656,013 | -0.92(-1.34%) |
Feb 07, 2014 | 68.86 | 69.51 | 68.74 | 69.21 | 611,330 | +0.74(+1.07%) |
Feb 06, 2014 | 67.29 | 68.57 | 67.05 | 68.47 | 552,083 | +1.45(+2.17%) |
Feb 05, 2014 | 67.27 | 67.69 | 66.00 | 67.02 | 374,264 | -0.38(-0.56%) |
Feb 04, 2014 | 67.11 | 67.54 | 65.63 | 67.40 | 1,107,895 | +0.50(+0.75%) |
Feb 03, 2014 | 69.71 | 70.31 | 66.83 | 66.90 | 1,165,003 | -2.76(-3.96%) |
Jan 31, 2014 | 69.02 | 70.13 | 68.80 | 69.65 | 553,298 | +0.19(+0.27%) |
Jan 30, 2014 | 68.85 | 69.49 | 68.21 | 69.46 | 700,181 | +1.28(+1.88%) |
Jan 29, 2014 | 67.87 | 69.01 | 67.87 | 68.18 | 759,690 | -0.54(-0.78%) |
Jan 28, 2014 | 68.12 | 68.94 | 67.91 | 68.72 | 644,340 | +0.77(+1.14%) |
Jan 27, 2014 | 69.04 | 69.19 | 66.37 | 67.95 | 1,130,776 | -0.94(-1.37%) |
Jan 24, 2014 | 71.31 | 71.31 | 68.78 | 68.89 | 1,149,492 | -3.24(-4.49%) |
Jan 23, 2014 | 71.36 | 72.78 | 71.36 | 72.13 | 1,058,325 | +0.42(+0.58%) |
Jan 22, 2014 | 71.38 | 71.93 | 70.50 | 71.71 | 688,778 | +0.35(+0.49%) |
Jan 21, 2014 | 71.24 | 71.79 | 69.45 | 71.36 | 514,498 | +0.67(+0.95%) |
Jan 17, 2014 | 71.23 | 70.69 | 70.69 | 70.69 | 490,524 | -0.43(-0.61%) |
Jan 16, 2014 | 70.67 | 71.54 | 70.49 | 71.13 | 408,135 | +0.19(+0.27%) |
Jan 15, 2014 | 69.00 | 71.13 | 69.21 | 70.94 | 690,548 | +1.93(+2.80%) |
Jan 14, 2014 | 68.87 | 69.30 | 68.28 | 69.00 | 477,126 | +0.41(+0.59%) |
Jan 13, 2014 | 69.35 | 69.54 | 68.37 | 68.60 | 306,631 | -0.94(-1.36%) |
Jan 10, 2014 | 69.25 | 69.56 | 69.05 | 69.54 | 304,707 | +0.38(+0.55%) |
Jan 09, 2014 | 68.78 | 69.32 | 68.51 | 69.16 | 404,874 | +0.41(+0.59%) |
Jan 08, 2014 | 69.00 | 69.41 | 68.18 | 68.76 | 472,916 | -0.27(-0.40%) |
Jan 07, 2014 | 69.15 | 69.46 | 68.43 | 69.03 | 339,388 | +0.25(+0.36%) |
Jan 06, 2014 | 69.83 | 69.88 | 68.61 | 68.79 | 423,739 | -0.79(-1.14%) |
Jan 03, 2014 | 69.29 | 69.83 | 69.05 | 69.58 | 350,429 | +0.44(+0.64%) |
Jan 02, 2014 | 69.82 | 69.96 | 68.76 | 69.13 | 493,230 | -0.95(-1.36%) |
Dec 31, 2013 | 70.05 | 70.09 | 70.09 | 70.09 | 323,731 | +0.11(+0.16%) |
Dec 30, 2013 | 69.96 | 70.11 | 69.51 | 69.97 | 408,640 | -0.01(-0.01%) |
Dec 27, 2013 | 70.19 | 70.43 | 69.79 | 69.98 | 238,495 | +0.07(+0.09%) |
Dec 26, 2013 | 70.16 | 70.46 | 69.85 | 69.92 | 296,640 | +0.05(+0.07%) |
Dec 24, 2013 | 69.29 | 70.26 | 69.29 | 69.87 | 206,383 | +0.45(+0.65%) |
Dec 23, 2013 | 69.97 | 70.16 | 69.00 | 69.42 | 732,006 | -0.21(-0.30%) |
Dec 20, 2013 | 73.27 | 73.27 | 68.92 | 69.62 | 1,139,559 | -0.02(-0.03%) |
Dec 19, 2013 | 69.65 | 69.73 | 68.38 | 69.64 | 1,522,060 | -0.29(-0.42%) |
Dec 18, 2013 | 67.71 | 69.99 | 67.48 | 69.94 | 1,357,452 | +2.36(+3.49%) |
Dec 17, 2013 | 66.64 | 67.67 | 66.58 | 67.58 | 917,551 | +0.85(+1.27%) |
Dec 16, 2013 | 65.79 | 66.91 | 65.77 | 66.73 | 1,028,800 | +1.20(+1.83%) |
Dec 13, 2013 | 64.43 | 65.55 | 64.24 | 65.53 | 1,556,032 | +1.11(+1.73%) |
Dec 12, 2013 | 63.52 | 64.42 | 63.51 | 64.42 | 699,012 | +0.98(+1.55%) |
Dec 11, 2013 | 63.13 | 63.57 | 62.92 | 63.43 | 827,013 | +0.54(+0.86%) |
Dec 10, 2013 | 63.40 | 63.47 | 62.87 | 62.90 | 668,548 | -0.43(-0.69%) |
Dec 09, 2013 | 63.20 | 63.61 | 63.20 | 63.33 | 462,159 | +0.15(+0.24%) |
Dec 06, 2013 | 63.32 | 63.83 | 63.07 | 63.18 | 500,440 | +0.29(+0.47%) |
Dec 05, 2013 | 63.12 | 63.12 | 62.58 | 62.89 | 504,862 | -0.34(-0.54%) |
Dec 04, 2013 | 62.62 | 63.51 | 62.21 | 63.23 | 562,671 | +0.25(+0.39%) |
Dec 03, 2013 | 64.17 | 64.46 | 62.62 | 62.98 | 1,231,906 | -1.48(-2.30%) |
Dec 02, 2013 | 65.01 | 66.03 | 64.07 | 64.46 | 1,203,707 | -0.65(-1.00%) |
Nov 29, 2013 | 65.42 | 65.54 | 64.86 | 65.11 | 253,849 | -0.08(-0.13%) |
Nov 27, 2013 | 65.35 | 65.35 | 64.82 | 65.20 | 385,796 | +0.08(+0.13%) |
Nov 26, 2013 | 64.90 | 65.40 | 64.47 | 65.11 | 443,637 | +0.37(+0.57%) |
Nov 25, 2013 | 64.25 | 64.77 | 63.94 | 64.75 | 589,452 | +0.81(+1.27%) |
Nov 22, 2013 | 63.19 | 63.99 | 63.05 | 63.93 | 270,232 | +0.75(+1.18%) |
Nov 21, 2013 | 63.21 | 63.26 | 62.42 | 63.19 | 575,594 | +0.06(+0.09%) |
Nov 20, 2013 | 63.59 | 63.59 | 62.95 | 63.13 | 356,944 | -0.14(-0.22%) |
Nov 19, 2013 | 63.89 | 64.03 | 62.91 | 63.27 | 518,296 | -0.75(-1.18%) |
Nov 18, 2013 | 64.18 | 64.79 | 63.76 | 64.03 | 816,549 | -0.09(-0.15%) |
Nov 15, 2013 | 63.42 | 64.12 | 63.23 | 64.12 | 565,197 | +0.90(+1.42%) |
Nov 14, 2013 | 62.60 | 63.29 | 62.28 | 63.23 | 513,486 | +0.76(+1.22%) |
Nov 13, 2013 | 60.86 | 62.48 | 60.65 | 62.46 | 412,726 | +1.57(+2.57%) |
Nov 12, 2013 | 60.88 | 61.08 | 60.51 | 60.90 | 269,488 | +0.02(+0.03%) |
Nov 11, 2013 | 60.75 | 61.16 | 60.55 | 60.88 | 299,353 | +0.18(+0.30%) |
Nov 08, 2013 | 60.06 | 60.83 | 59.89 | 60.70 | 480,933 | +0.58(+0.96%) |
Nov 07, 2013 | 62.14 | 62.35 | 60.11 | 60.12 | 738,491 | -1.99(-3.20%) |
Nov 06, 2013 | 62.62 | 62.65 | 61.64 | 62.11 | 395,041 | -0.22(-0.35%) |
Nov 05, 2013 | 62.44 | 62.58 | 61.85 | 62.33 | 426,764 | -0.25(-0.41%) |
Nov 04, 2013 | 62.32 | 62.64 | 61.79 | 62.58 | 549,229 | +0.51(+0.82%) |
Nov 01, 2013 | 61.70 | 62.13 | 61.53 | 62.07 | 382,691 | +0.59(+0.97%) |
Oct 31, 2013 | 61.46 | 62.01 | 61.19 | 61.48 | 362,051 | +0.02(+0.03%) |
Oct 30, 2013 | 62.22 | 62.22 | 61.21 | 61.46 | 201,614 | -0.54(-0.87%) |
Oct 29, 2013 | 62.18 | 62.33 | 61.62 | 62.00 | 337,948 | +0.04(+0.06%) |
Oct 28, 2013 | 62.34 | 62.51 | 61.50 | 61.96 | 343,820 | -0.36(-0.58%) |
Oct 25, 2013 | 61.89 | 62.33 | 61.63 | 62.32 | 295,994 | +0.56(+0.90%) |
Oct 24, 2013 | 62.35 | 62.95 | 60.37 | 61.76 | 634,520 | -0.28(-0.46%) |
Oct 23, 2013 | 62.02 | 62.07 | 61.19 | 62.05 | 483,720 | -0.06(-0.09%) |
Oct 22, 2013 | 62.41 | 62.90 | 62.06 | 62.10 | 370,901 | +0.04(+0.06%) |
Oct 21, 2013 | 62.20 | 62.32 | 61.79 | 62.07 | 336,604 | -0.01(-0.02%) |
Oct 18, 2013 | 61.75 | 62.08 | 61.41 | 62.07 | 465,605 | +0.43(+0.70%) |
Oct 17, 2013 | 61.14 | 61.71 | 60.82 | 61.64 | 321,036 | +0.52(+0.85%) |
Oct 16, 2013 | 61.07 | 61.13 | 60.63 | 61.12 | 240,375 | +0.44(+0.73%) |
Oct 15, 2013 | 61.22 | 61.25 | 60.49 | 60.68 | 290,321 | -0.58(-0.94%) |
Oct 14, 2013 | 60.24 | 61.29 | 60.12 | 61.25 | 298,665 | +0.43(+0.71%) |
Oct 11, 2013 | 60.44 | 60.84 | 60.01 | 60.82 | 215,863 | +0.40(+0.66%) |
Oct 10, 2013 | 59.54 | 60.44 | 59.42 | 60.42 | 306,518 | +1.45(+2.46%) |
Oct 09, 2013 | 58.93 | 59.09 | 58.25 | 58.97 | 484,748 | +0.08(+0.14%) |
Oct 08, 2013 | 59.23 | 59.62 | 58.59 | 58.89 | 341,875 | -0.48(-0.81%) |
Oct 07, 2013 | 59.36 | 60.05 | 59.22 | 59.37 | 381,386 | -0.71(-1.18%) |
Oct 04, 2013 | 59.65 | 60.17 | 59.32 | 60.08 | 431,879 | +0.37(+0.62%) |
Oct 03, 2013 | 59.64 | 59.86 | 59.05 | 59.71 | 429,384 | -0.11(-0.19%) |
Oct 02, 2013 | 59.82 | 59.87 | 59.19 | 59.82 | 327,720 | -0.29(-0.49%) |
Oct 01, 2013 | 59.43 | 60.58 | 59.25 | 60.11 | 969,106 | +0.82(+1.38%) |
Sep 30, 2013 | 58.52 | 59.47 | 58.12 | 59.29 | 520,443 | +0.29(+0.50%) |
Sep 27, 2013 | 58.69 | 59.22 | 58.62 | 59.00 | 349,076 | -0.06(-0.10%) |
Sep 26, 2013 | 59.11 | 59.25 | 58.59 | 59.06 | 362,581 | +0.20(+0.34%) |
Sep 25, 2013 | 59.47 | 59.47 | 58.76 | 58.86 | 382,372 | -0.53(-0.89%) |
Sep 24, 2013 | 59.32 | 59.65 | 59.04 | 59.39 | 612,936 | +0.08(+0.13%) |
Sep 23, 2013 | 58.76 | 59.39 | 58.65 | 59.31 | 648,278 | +0.65(+1.11%) |
Sep 20, 2013 | 59.56 | 59.66 | 58.66 | 58.66 | 1,200,438 | -0.60(-1.02%) |
Sep 19, 2013 | 58.97 | 59.38 | 58.94 | 59.26 | 266,387 | +0.35(+0.59%) |
Sep 18, 2013 | 58.23 | 58.92 | 57.74 | 58.92 | 231,416 | +0.62(+1.07%) |
Sep 17, 2013 | 58.15 | 58.30 | 57.88 | 58.29 | 338,634 | +0.17(+0.29%) |
Sep 16, 2013 | 58.20 | 58.27 | 57.95 | 58.12 | 356,667 | +0.48(+0.83%) |
Sep 13, 2013 | 57.87 | 58.02 | 57.33 | 57.64 | 455,756 | -0.18(-0.31%) |
Sep 12, 2013 | 58.72 | 58.96 | 57.76 | 57.82 | 371,390 | -0.90(-1.53%) |
Sep 11, 2013 | 58.87 | 59.65 | 58.44 | 58.72 | 432,980 | -0.12(-0.21%) |
Sep 10, 2013 | 58.46 | 58.87 | 58.37 | 58.84 | 691,010 | +0.83(+1.43%) |
Sep 09, 2013 | 56.82 | 58.20 | 56.68 | 58.01 | 523,491 | +1.51(+2.67%) |
Sep 06, 2013 | 56.43 | 56.91 | 55.58 | 56.50 | 384,834 | +0.38(+0.67%) |
Sep 05, 2013 | 55.63 | 56.17 | 55.63 | 56.12 | 444,996 | +0.42(+0.76%) |
Sep 04, 2013 | 55.37 | 55.94 | 54.94 | 55.70 | 545,694 | +0.40(+0.72%) |
Sep 03, 2013 | 55.91 | 56.42 | 54.65 | 55.30 | 860,484 | +0.11(+0.21%) |
Aug 30, 2013 | 56.01 | 56.32 | 55.10 | 55.19 | 464,712 | -0.79(-1.42%) |
Aug 29, 2013 | 55.36 | 56.08 | 55.36 | 55.98 | 333,008 | +0.57(+1.02%) |
Aug 28, 2013 | 55.04 | 55.48 | 54.82 | 55.42 | 312,104 | +0.35(+0.63%) |
Aug 27, 2013 | 55.37 | 55.55 | 55.05 | 55.07 | 424,445 | -0.91(-1.63%) |
Aug 26, 2013 | 56.25 | 56.45 | 55.92 | 55.98 | 206,004 | -0.15(-0.27%) |
Aug 23, 2013 | 56.43 | 56.44 | 55.78 | 56.13 | 346,277 | -0.22(-0.38%) |
Aug 22, 2013 | 55.82 | 56.49 | 55.80 | 56.35 | 335,750 | +0.82(+1.48%) |
Aug 21, 2013 | 55.11 | 55.85 | 55.05 | 55.53 | 499,675 | +0.28(+0.51%) |
Aug 20, 2013 | 54.73 | 55.28 | 54.47 | 55.25 | 365,553 | +0.53(+0.97%) |
Aug 19, 2013 | 54.98 | 55.15 | 54.72 | 54.72 | 514,015 | -0.25(-0.46%) |
Aug 16, 2013 | 54.49 | 55.29 | 54.49 | 54.97 | 404,496 | +0.48(+0.88%) |
Aug 15, 2013 | 54.90 | 54.95 | 54.12 | 54.49 | 336,252 | -0.98(-1.77%) |
Aug 14, 2013 | 55.84 | 55.84 | 55.30 | 55.47 | 199,932 | -0.39(-0.69%) |
Aug 13, 2013 | 55.53 | 55.87 | 54.94 | 55.86 | 305,431 | +0.31(+0.56%) |
Aug 12, 2013 | 55.22 | 55.69 | 54.88 | 55.55 | 397,085 | +0.15(+0.27%) |
Aug 09, 2013 | 55.40 | 55.54 | 55.04 | 55.40 | 351,227 | -0.11(-0.20%) |
Aug 08, 2013 | 55.16 | 55.57 | 55.01 | 55.51 | 365,680 | +0.62(+1.13%) |
Aug 07, 2013 | 55.13 | 55.25 | 54.67 | 54.89 | 466,681 | -0.36(-0.65%) |
Aug 06, 2013 | 55.57 | 55.76 | 54.87 | 55.25 | 486,712 | -0.43(-0.78%) |
Aug 05, 2013 | 55.77 | 56.05 | 55.49 | 55.68 | 403,872 | -0.07(-0.12%) |
Aug 02, 2013 | 55.82 | 56.23 | 55.44 | 55.75 | 367,339 | -0.36(-0.64%) |
Aug 01, 2013 | 55.43 | 56.65 | 55.43 | 56.10 | 811,229 | +1.39(+2.53%) |
Jul 31, 2013 | 54.39 | 55.01 | 53.92 | 54.72 | 658,686 | +0.61(+1.13%) |
Jul 30, 2013 | 54.33 | 54.35 | 53.84 | 54.11 | 360,901 | +0.00(+0.00%) |
Jul 29, 2013 | 53.96 | 54.29 | 53.80 | 54.11 | 415,329 | +0.08(+0.16%) |
Jul 26, 2013 | 53.74 | 54.25 | 53.71 | 54.02 | 377,348 | -0.15(-0.28%) |
Jul 25, 2013 | 53.54 | 54.55 | 53.15 | 54.17 | 828,294 | +0.55(+1.02%) |
Jul 24, 2013 | 53.87 | 53.99 | 53.44 | 53.63 | 744,494 | -0.19(-0.35%) |
Jul 23, 2013 | 53.92 | 54.04 | 53.43 | 53.81 | 462,852 | +0.08(+0.16%) |
Jul 22, 2013 | 53.71 | 54.05 | 53.36 | 53.73 | 512,173 | +0.37(+0.69%) |
Jul 19, 2013 | 52.96 | 53.48 | 52.79 | 53.36 | 514,391 | +0.18(+0.34%) |
Jul 18, 2013 | 52.81 | 53.49 | 52.61 | 53.18 | 420,968 | +0.74(+1.42%) |
Jul 17, 2013 | 52.64 | 52.78 | 52.16 | 52.44 | 308,546 | +0.14(+0.27%) |
Jul 16, 2013 | 52.72 | 52.86 | 52.10 | 52.30 | 329,208 | -0.39(-0.73%) |
Jul 15, 2013 | 52.91 | 53.25 | 52.44 | 52.68 | 402,827 | -0.13(-0.25%) |
Jul 12, 2013 | 52.39 | 52.94 | 52.13 | 52.82 | 465,827 | +0.63(+1.21%) |
Jul 11, 2013 | 52.33 | 52.89 | 51.92 | 52.18 | 502,391 | +0.57(+1.11%) |
Jul 10, 2013 | 52.29 | 52.35 | 51.38 | 51.61 | 440,617 | -0.36(-0.69%) |
Jul 09, 2013 | 51.40 | 52.10 | 51.23 | 51.97 | 420,415 | +0.74(+1.43%) |
Jul 08, 2013 | 51.42 | 51.51 | 51.00 | 51.23 | 325,709 | -0.03(-0.06%) |
Jul 05, 2013 | 51.00 | 51.26 | 50.46 | 51.26 | 345,555 | +0.85(+1.68%) |
Jul 03, 2013 | 49.95 | 50.70 | 49.60 | 50.41 | 334,304 | +0.18(+0.36%) |
Jul 02, 2013 | 50.60 | 51.13 | 50.01 | 50.23 | 422,673 | -0.37(-0.73%) |
Jul 01, 2013 | 51.11 | 51.16 | 50.39 | 50.60 | 925,464 | +0.24(+0.49%) |
Jun 28, 2013 | 50.22 | 50.77 | 49.88 | 50.36 | 1,097,915 | +0.11(+0.23%) |
Jun 27, 2013 | 49.67 | 50.73 | 49.67 | 50.24 | 704,722 | +0.99(+2.01%) |
Jun 26, 2013 | 48.03 | 49.50 | 47.90 | 49.25 | 826,739 | +1.65(+3.46%) |
Jun 25, 2013 | 47.16 | 47.68 | 47.02 | 47.60 | 493,299 | +0.81(+1.73%) |
Jun 24, 2013 | 46.90 | 47.25 | 46.22 | 46.79 | 1,001,255 | -0.84(-1.76%) |
Jun 21, 2013 | 48.76 | 48.88 | 47.25 | 47.63 | 1,312,947 | -0.96(-1.98%) |
Jun 20, 2013 | 49.96 | 50.08 | 48.49 | 48.59 | 657,404 | -1.68(-3.34%) |
Jun 19, 2013 | 50.94 | 50.99 | 50.25 | 50.27 | 265,294 | -0.60(-1.19%) |
Jun 18, 2013 | 50.76 | 51.02 | 50.67 | 50.87 | 568,780 | +0.24(+0.48%) |
Jun 17, 2013 | 50.48 | 50.95 | 50.22 | 50.63 | 374,886 | +0.33(+0.66%) |
Jun 14, 2013 | 50.26 | 50.72 | 50.07 | 50.30 | 569,029 | -0.32(-0.63%) |
Jun 13, 2013 | 50.46 | 50.81 | 48.33 | 50.62 | 1,054,950 | +0.27(+0.54%) |
Jun 12, 2013 | 51.23 | 51.93 | 50.20 | 50.35 | 828,140 | -1.45(-2.79%) |
Jun 11, 2013 | 51.78 | 51.98 | 51.26 | 51.79 | 894,677 | -0.23(-0.44%) |
Jun 10, 2013 | 52.37 | 52.51 | 51.70 | 52.02 | 654,986 | -0.30(-0.57%) |
Jun 07, 2013 | 51.76 | 52.75 | 51.68 | 52.32 | 574,183 | +0.73(+1.42%) |
Jun 06, 2013 | 51.15 | 51.60 | 50.98 | 51.59 | 455,924 | +0.44(+0.86%) |
Jun 05, 2013 | 51.46 | 51.92 | 50.73 | 51.15 | 491,166 | -0.38(-0.74%) |
Jun 04, 2013 | 52.16 | 52.47 | 51.46 | 51.53 | 595,953 | -0.71(-1.36%) |
Jun 03, 2013 | 51.87 | 52.33 | 51.74 | 52.25 | 714,986 | +0.41(+0.78%) |
May 31, 2013 | 51.65 | 52.76 | 51.52 | 51.84 | 472,506 | +0.03(+0.06%) |
May 30, 2013 | 51.86 | 52.24 | 51.68 | 51.81 | 374,964 | +0.03(+0.06%) |
May 29, 2013 | 52.04 | 52.18 | 51.39 | 51.77 | 341,955 | -0.49(-0.93%) |
May 28, 2013 | 52.24 | 52.52 | 51.89 | 52.26 | 436,802 | +0.59(+1.15%) |
May 24, 2013 | 51.45 | 51.74 | 50.78 | 51.67 | 477,130 | -0.07(-0.14%) |
May 23, 2013 | 51.21 | 51.86 | 51.00 | 51.74 | 788,591 | -0.14(-0.26%) |
May 22, 2013 | 52.25 | 52.38 | 51.63 | 51.87 | 784,455 | -0.40(-0.77%) |
May 21, 2013 | 52.49 | 52.58 | 51.85 | 52.27 | 975,682 | -0.17(-0.32%) |
May 20, 2013 | 52.41 | 52.94 | 52.28 | 52.44 | 618,781 | -0.36(-0.69%) |
May 17, 2013 | 52.98 | 53.11 | 52.62 | 52.81 | 844,301 | +0.08(+0.14%) |
May 16, 2013 | 52.67 | 53.24 | 52.52 | 52.73 | 859,512 | +0.19(+0.37%) |
May 15, 2013 | 51.57 | 52.86 | 51.34 | 52.54 | 1,336,276 | +2.65(+5.31%) |
May 13, 2013 | 49.94 | 49.99 | 49.49 | 49.89 | 339,458 | -0.17(-0.34%) |
May 10, 2013 | 49.89 | 50.13 | 49.80 | 50.06 | 398,393 | +0.22(+0.43%) |
May 09, 2013 | 49.75 | 50.15 | 49.59 | 49.84 | 510,536 | +0.09(+0.19%) |
May 08, 2013 | 49.74 | 49.75 | 49.41 | 49.75 | 890,416 | +0.03(+0.06%) |
May 07, 2013 | 49.71 | 49.94 | 49.40 | 49.72 | 701,995 | +0.08(+0.15%) |
May 06, 2013 | 49.70 | 50.08 | 49.46 | 49.64 | 373,460 | -0.12(-0.25%) |
May 03, 2013 | 49.46 | 50.17 | 49.09 | 49.77 | 341,212 | +0.68(+1.38%) |
May 02, 2013 | 48.53 | 49.27 | 48.21 | 49.09 | 428,164 | +0.74(+1.54%) |
May 01, 2013 | 49.35 | 49.37 | 48.21 | 48.34 | 515,684 | -1.08(-2.19%) |
Apr 30, 2013 | 49.37 | 49.52 | 48.55 | 49.43 | 529,945 | +0.13(+0.26%) |
Apr 29, 2013 | 48.78 | 49.31 | 48.35 | 49.30 | 582,787 | +0.75(+1.54%) |
Apr 26, 2013 | 48.90 | 48.95 | 48.29 | 48.55 | 474,653 | -0.40(-0.81%) |
Apr 25, 2013 | 48.00 | 49.63 | 47.85 | 48.95 | 1,031,545 | +1.18(+2.48%) |
Apr 24, 2013 | 47.94 | 48.16 | 47.22 | 47.77 | 1,166,301 | -0.17(-0.36%) |
Apr 23, 2013 | 47.74 | 48.17 | 47.44 | 47.94 | 424,815 | +0.36(+0.75%) |
Apr 22, 2013 | 47.73 | 48.00 | 47.12 | 47.58 | 339,125 | +0.00(+0.01%) |
Apr 19, 2013 | 46.85 | 47.64 | 46.31 | 47.58 | 526,022 | +0.75(+1.60%) |
Apr 18, 2013 | 47.45 | 47.68 | 46.74 | 46.83 | 585,910 | -0.39(-0.83%) |
Apr 17, 2013 | 47.69 | 47.87 | 46.90 | 47.22 | 863,909 | -0.90(-1.87%) |
Apr 16, 2013 | 47.62 | 48.19 | 47.30 | 48.12 | 796,102 | +0.79(+1.66%) |
Apr 15, 2013 | 47.93 | 48.20 | 47.10 | 47.33 | 1,101,281 | -0.96(-1.99%) |
Apr 12, 2013 | 48.21 | 48.46 | 47.98 | 48.29 | 592,260 | -0.11(-0.22%) |
Apr 11, 2013 | 47.97 | 48.50 | 47.92 | 48.40 | 616,122 | +0.41(+0.85%) |
Apr 10, 2013 | 47.23 | 48.02 | 47.00 | 47.99 | 562,119 | +0.74(+1.58%) |
Apr 09, 2013 | 47.30 | 47.36 | 46.79 | 47.25 | 644,996 | +0.15(+0.31%) |
Apr 08, 2013 | 46.62 | 47.15 | 46.29 | 47.10 | 796,598 | +0.46(+0.99%) |
Apr 05, 2013 | 45.63 | 46.69 | 45.38 | 46.64 | 572,142 | +0.48(+1.03%) |
Apr 04, 2013 | 45.54 | 46.19 | 45.45 | 46.16 | 485,311 | +0.53(+1.17%) |
Apr 03, 2013 | 46.56 | 46.56 | 45.25 | 45.63 | 673,919 | -0.83(-1.79%) |
Apr 02, 2013 | 47.36 | 47.54 | 46.26 | 46.47 | 618,808 | -0.87(-1.83%) |
Apr 01, 2013 | 48.13 | 48.13 | 47.18 | 47.33 | 525,474 | -0.76(-1.59%) |
Mar 28, 2013 | 47.16 | 48.22 | 47.01 | 48.09 | 538,885 | +1.08(+2.30%) |
Mar 27, 2013 | 46.74 | 47.13 | 46.28 | 47.01 | 352,407 | +0.16(+0.35%) |
Mar 26, 2013 | 47.23 | 47.50 | 46.72 | 46.85 | 690,142 | -0.09(-0.20%) |
Mar 25, 2013 | 47.47 | 47.53 | 46.67 | 46.94 | 409,920 | -0.42(-0.89%) |
Mar 22, 2013 | 47.12 | 47.47 | 47.05 | 47.36 | 499,400 | +0.41(+0.87%) |
Mar 21, 2013 | 47.25 | 47.61 | 46.86 | 46.95 | 379,727 | -0.45(-0.94%) |
Mar 20, 2013 | 47.05 | 47.48 | 46.95 | 47.40 | 495,375 | +0.42(+0.90%) |
Mar 19, 2013 | 47.11 | 47.28 | 46.60 | 46.98 | 504,691 | -0.15(-0.31%) |
Mar 18, 2013 | 46.38 | 47.27 | 46.24 | 47.12 | 437,170 | +0.41(+0.88%) |
Mar 15, 2013 | 47.10 | 47.20 | 46.55 | 46.71 | 911,989 | -0.63(-1.33%) |
Mar 14, 2013 | 46.84 | 47.47 | 46.84 | 47.35 | 484,135 | +0.52(+1.12%) |
Mar 13, 2013 | 46.49 | 46.87 | 46.35 | 46.82 | 321,773 | +0.35(+0.76%) |
Mar 12, 2013 | 46.31 | 46.57 | 46.18 | 46.47 | 379,067 | +0.12(+0.26%) |
Mar 11, 2013 | 46.37 | 46.39 | 45.98 | 46.35 | 684,148 | -0.04(-0.08%) |
Mar 08, 2013 | 46.48 | 46.53 | 46.22 | 46.38 | 402,255 | +0.21(+0.45%) |
Mar 07, 2013 | 46.39 | 46.39 | 46.06 | 46.18 | 375,776 | -0.17(-0.37%) |
Mar 06, 2013 | 46.88 | 46.92 | 46.18 | 46.35 | 468,396 | -0.36(-0.78%) |
Mar 05, 2013 | 46.42 | 46.93 | 46.37 | 46.71 | 667,420 | +0.51(+1.11%) |
Mar 04, 2013 | 46.03 | 46.45 | 45.64 | 46.20 | 417,926 | +0.17(+0.37%) |