Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 58.65 | 59.45 | 58.46 | 59.15 | 1,093,932 | -0.58(-0.97%) |
Feb 27, 2014 | 58.53 | 59.99 | 58.44 | 59.73 | 989,481 | +1.03(+1.76%) |
Feb 26, 2014 | 58.54 | 59.15 | 58.18 | 58.70 | 466,559 | +0.47(+0.80%) |
Feb 25, 2014 | 58.77 | 58.77 | 57.97 | 58.23 | 732,853 | -0.38(-0.65%) |
Feb 24, 2014 | 58.82 | 59.00 | 58.34 | 58.61 | 736,181 | +0.20(+0.35%) |
Feb 21, 2014 | 58.70 | 58.85 | 58.33 | 58.41 | 612,061 | -0.03(-0.05%) |
Feb 20, 2014 | 58.27 | 58.75 | 57.84 | 58.44 | 845,851 | +0.44(+0.75%) |
Feb 19, 2014 | 58.95 | 59.43 | 57.94 | 58.00 | 635,320 | -0.93(-1.57%) |
Feb 18, 2014 | 58.97 | 58.99 | 58.16 | 58.93 | 773,331 | +0.43(+0.73%) |
Feb 14, 2014 | 58.42 | 58.50 | 58.50 | 58.50 | 733,419 | -0.09(-0.15%) |
Feb 13, 2014 | 58.14 | 58.64 | 58.00 | 58.59 | 894,094 | +0.16(+0.27%) |
Feb 12, 2014 | 59.22 | 59.70 | 58.26 | 58.43 | 1,197,985 | -0.67(-1.13%) |
Feb 11, 2014 | 58.10 | 59.15 | 58.07 | 59.10 | 1,301,722 | +1.16(+2.00%) |
Feb 10, 2014 | 58.02 | 58.22 | 57.50 | 57.94 | 919,776 | -0.11(-0.19%) |
Feb 07, 2014 | 57.31 | 58.15 | 57.29 | 58.06 | 811,980 | +0.98(+1.71%) |
Feb 06, 2014 | 56.17 | 57.18 | 56.17 | 57.08 | 1,044,681 | -0.05(-0.09%) |
Feb 05, 2014 | 58.02 | 58.02 | 56.74 | 57.13 | 947,174 | -0.65(-1.13%) |
Feb 04, 2014 | 56.83 | 58.02 | 56.63 | 57.78 | 1,499,469 | +1.30(+2.30%) |
Feb 03, 2014 | 58.77 | 58.89 | 56.35 | 56.48 | 1,376,530 | -2.48(-4.21%) |
Jan 31, 2014 | 58.75 | 59.58 | 57.85 | 58.97 | 1,413,631 | -0.65(-1.09%) |
Jan 30, 2014 | 59.84 | 60.43 | 58.84 | 59.61 | 1,063,999 | +0.03(+0.05%) |
Jan 29, 2014 | 59.28 | 60.43 | 58.71 | 59.58 | 3,345,189 | -3.45(-5.48%) |
Jan 28, 2014 | 61.10 | 63.56 | 61.08 | 63.04 | 1,493,109 | +2.38(+3.92%) |
Jan 27, 2014 | 60.91 | 61.27 | 59.70 | 60.66 | 1,579,185 | -0.29(-0.48%) |
Jan 24, 2014 | 65.54 | 65.74 | 60.55 | 60.95 | 3,573,755 | -5.08(-7.69%) |
Jan 23, 2014 | 67.17 | 67.32 | 65.90 | 66.03 | 892,944 | -1.23(-1.82%) |
Jan 22, 2014 | 67.42 | 67.47 | 66.82 | 67.26 | 604,540 | +0.01(+0.01%) |
Jan 21, 2014 | 68.31 | 68.40 | 66.51 | 67.25 | 593,498 | -0.41(-0.61%) |
Jan 17, 2014 | 68.19 | 67.67 | 67.67 | 67.67 | 361,859 | -0.43(-0.63%) |
Jan 16, 2014 | 68.36 | 68.36 | 67.84 | 68.09 | 557,332 | -0.08(-0.12%) |
Jan 15, 2014 | 67.31 | 68.91 | 67.52 | 68.18 | 825,402 | +0.87(+1.29%) |
Jan 14, 2014 | 67.11 | 67.54 | 66.86 | 67.31 | 602,040 | +0.21(+0.31%) |
Jan 13, 2014 | 67.66 | 68.07 | 66.87 | 67.10 | 554,891 | -0.71(-1.05%) |
Jan 10, 2014 | 67.90 | 68.36 | 67.34 | 67.82 | 777,325 | +0.09(+0.13%) |
Jan 09, 2014 | 68.10 | 68.55 | 67.41 | 67.73 | 903,835 | -0.37(-0.54%) |
Jan 08, 2014 | 69.29 | 69.71 | 67.53 | 68.09 | 1,249,578 | -1.22(-1.76%) |
Jan 07, 2014 | 69.35 | 69.77 | 68.57 | 69.31 | 515,400 | +0.14(+0.20%) |
Jan 06, 2014 | 70.42 | 70.42 | 69.16 | 69.18 | 427,158 | -1.06(-1.51%) |
Jan 03, 2014 | 70.41 | 70.64 | 69.30 | 70.24 | 475,081 | +0.28(+0.40%) |
Jan 02, 2014 | 71.11 | 71.22 | 69.49 | 69.96 | 472,035 | -1.17(-1.65%) |
Dec 31, 2013 | 72.01 | 71.13 | 71.13 | 71.13 | 460,729 | -0.76(-1.06%) |
Dec 30, 2013 | 71.78 | 72.16 | 71.12 | 71.89 | 329,831 | +0.47(+0.66%) |
Dec 27, 2013 | 71.80 | 72.04 | 71.07 | 71.42 | 347,959 | -0.47(-0.66%) |
Dec 26, 2013 | 72.57 | 73.10 | 71.65 | 71.89 | 337,217 | -0.26(-0.35%) |
Dec 24, 2013 | 72.28 | 72.54 | 71.97 | 72.15 | 147,328 | -0.09(-0.12%) |
Dec 23, 2013 | 72.36 | 72.56 | 71.97 | 72.24 | 403,626 | +0.53(+0.75%) |
Dec 20, 2013 | 71.49 | 72.03 | 71.28 | 71.71 | 1,486,908 | +0.32(+0.45%) |
Dec 19, 2013 | 71.19 | 71.53 | 70.89 | 71.38 | 581,962 | +0.05(+0.07%) |
Dec 18, 2013 | 70.79 | 71.48 | 69.43 | 71.33 | 679,578 | +0.82(+1.16%) |
Dec 17, 2013 | 69.88 | 70.63 | 69.02 | 70.51 | 725,164 | +0.90(+1.30%) |
Dec 16, 2013 | 70.04 | 70.07 | 68.96 | 69.61 | 777,983 | -0.09(-0.13%) |
Dec 13, 2013 | 69.97 | 70.26 | 69.37 | 69.70 | 361,206 | -0.04(-0.05%) |
Dec 12, 2013 | 70.38 | 70.74 | 69.65 | 69.73 | 541,540 | -0.72(-1.02%) |
Dec 11, 2013 | 70.70 | 70.75 | 70.15 | 70.45 | 620,069 | +0.04(+0.06%) |
Dec 10, 2013 | 69.76 | 70.50 | 69.50 | 70.41 | 432,719 | +0.37(+0.52%) |
Dec 09, 2013 | 69.97 | 70.53 | 69.67 | 70.04 | 454,095 | +0.32(+0.46%) |
Dec 06, 2013 | 69.09 | 69.76 | 68.84 | 69.72 | 251,818 | +1.39(+2.03%) |
Dec 05, 2013 | 67.71 | 68.39 | 67.28 | 68.33 | 434,016 | +0.79(+1.17%) |
Dec 04, 2013 | 67.40 | 67.93 | 67.05 | 67.54 | 339,692 | -0.11(-0.17%) |
Dec 03, 2013 | 67.82 | 68.43 | 67.45 | 67.65 | 526,793 | -0.27(-0.40%) |
Dec 02, 2013 | 68.31 | 68.72 | 67.78 | 67.92 | 374,630 | -0.36(-0.53%) |
Nov 29, 2013 | 68.64 | 69.01 | 68.25 | 68.28 | 163,165 | -0.12(-0.17%) |
Nov 27, 2013 | 69.10 | 69.41 | 68.06 | 68.40 | 301,197 | -0.69(-1.00%) |
Nov 26, 2013 | 68.50 | 69.42 | 68.49 | 69.08 | 443,348 | +0.52(+0.75%) |
Nov 25, 2013 | 68.38 | 68.74 | 68.28 | 68.57 | 310,911 | +0.21(+0.31%) |
Nov 22, 2013 | 67.91 | 68.43 | 67.75 | 68.36 | 360,051 | +0.57(+0.84%) |
Nov 21, 2013 | 66.94 | 67.90 | 66.92 | 67.79 | 390,486 | +0.98(+1.47%) |
Nov 20, 2013 | 66.85 | 67.50 | 66.47 | 66.81 | 273,885 | +0.16(+0.24%) |
Nov 19, 2013 | 67.79 | 68.00 | 66.43 | 66.65 | 389,678 | -1.15(-1.70%) |
Nov 18, 2013 | 67.71 | 68.22 | 67.56 | 67.81 | 385,010 | +0.10(+0.15%) |
Nov 15, 2013 | 67.69 | 68.10 | 67.19 | 67.70 | 443,123 | -0.04(-0.07%) |
Nov 14, 2013 | 67.03 | 68.07 | 66.99 | 67.75 | 381,675 | +0.90(+1.34%) |
Nov 13, 2013 | 65.54 | 66.89 | 65.54 | 66.85 | 449,703 | +1.09(+1.66%) |
Nov 12, 2013 | 65.88 | 66.26 | 65.41 | 65.76 | 370,130 | +0.10(+0.15%) |
Nov 11, 2013 | 65.14 | 65.75 | 64.82 | 65.66 | 565,084 | +0.99(+1.54%) |
Nov 08, 2013 | 64.14 | 64.71 | 63.59 | 64.67 | 649,780 | +0.14(+0.22%) |
Nov 07, 2013 | 66.94 | 67.04 | 64.44 | 64.52 | 639,121 | -2.13(-3.20%) |
Nov 06, 2013 | 67.15 | 67.19 | 66.29 | 66.65 | 460,272 | -0.31(-0.47%) |
Nov 05, 2013 | 68.05 | 68.34 | 66.35 | 66.97 | 595,281 | -1.41(-2.06%) |
Nov 04, 2013 | 68.42 | 68.63 | 67.61 | 68.37 | 636,951 | +0.40(+0.58%) |
Nov 01, 2013 | 67.36 | 68.13 | 66.85 | 67.98 | 458,201 | +0.96(+1.44%) |
Oct 31, 2013 | 67.29 | 67.46 | 66.59 | 67.01 | 457,481 | -0.28(-0.41%) |
Oct 30, 2013 | 68.15 | 68.32 | 67.06 | 67.29 | 401,471 | -0.73(-1.08%) |
Oct 29, 2013 | 66.77 | 68.09 | 66.57 | 68.02 | 493,991 | +1.25(+1.87%) |
Oct 28, 2013 | 66.65 | 67.09 | 66.51 | 66.77 | 456,835 | +0.30(+0.45%) |
Oct 25, 2013 | 66.90 | 67.13 | 65.81 | 66.47 | 466,520 | -0.48(-0.71%) |
Oct 24, 2013 | 66.62 | 67.14 | 65.44 | 66.95 | 875,283 | +0.57(+0.86%) |
Oct 23, 2013 | 67.05 | 68.01 | 65.79 | 66.39 | 1,646,505 | -4.03(-5.72%) |
Oct 22, 2013 | 69.98 | 71.00 | 69.92 | 70.41 | 867,830 | +0.76(+1.09%) |
Oct 21, 2013 | 69.55 | 69.71 | 69.20 | 69.65 | 489,588 | +0.41(+0.59%) |
Oct 18, 2013 | 69.22 | 69.47 | 68.44 | 69.24 | 407,317 | +0.49(+0.72%) |
Oct 17, 2013 | 67.49 | 68.82 | 67.49 | 68.75 | 902,637 | +1.24(+1.84%) |
Oct 16, 2013 | 65.59 | 67.57 | 65.29 | 67.51 | 976,052 | +2.50(+3.84%) |
Oct 15, 2013 | 65.27 | 65.64 | 64.86 | 65.01 | 359,393 | -0.65(-0.99%) |
Oct 14, 2013 | 65.47 | 65.80 | 65.02 | 65.66 | 293,532 | -0.16(-0.25%) |
Oct 11, 2013 | 64.63 | 65.87 | 64.48 | 65.82 | 296,673 | +0.98(+1.51%) |
Oct 10, 2013 | 64.13 | 64.85 | 63.84 | 64.85 | 338,325 | +1.44(+2.28%) |
Oct 09, 2013 | 63.41 | 63.81 | 63.07 | 63.40 | 350,082 | +0.12(+0.19%) |
Oct 08, 2013 | 64.40 | 64.81 | 63.24 | 63.28 | 414,961 | -1.23(-1.90%) |
Oct 07, 2013 | 65.10 | 65.47 | 64.45 | 64.51 | 468,025 | -0.94(-1.44%) |
Oct 04, 2013 | 65.02 | 65.59 | 64.76 | 65.45 | 566,481 | +0.61(+0.95%) |
Oct 03, 2013 | 64.66 | 64.94 | 63.75 | 64.84 | 896,987 | +0.02(+0.03%) |
Oct 02, 2013 | 64.17 | 64.82 | 63.90 | 64.82 | 735,240 | +0.39(+0.60%) |
Oct 01, 2013 | 64.29 | 65.53 | 63.96 | 64.43 | 1,033,234 | -0.13(-0.21%) |
Sep 30, 2013 | 64.43 | 65.27 | 64.43 | 64.56 | 645,657 | -0.40(-0.61%) |
Sep 27, 2013 | 65.38 | 65.38 | 64.73 | 64.96 | 321,528 | -0.55(-0.84%) |
Sep 26, 2013 | 65.08 | 65.60 | 64.82 | 65.51 | 352,847 | +0.76(+1.17%) |
Sep 25, 2013 | 64.65 | 65.48 | 64.41 | 64.76 | 393,262 | +0.33(+0.51%) |
Sep 24, 2013 | 63.98 | 65.08 | 63.98 | 64.43 | 566,029 | +0.67(+1.06%) |
Sep 23, 2013 | 64.24 | 64.41 | 63.40 | 63.75 | 748,309 | -0.42(-0.65%) |
Sep 20, 2013 | 64.94 | 65.25 | 64.17 | 64.17 | 643,690 | -0.85(-1.31%) |
Sep 19, 2013 | 64.94 | 65.78 | 64.91 | 65.02 | 531,993 | +0.40(+0.62%) |
Sep 18, 2013 | 64.39 | 64.86 | 63.40 | 64.62 | 774,653 | +0.06(+0.09%) |
Sep 17, 2013 | 64.24 | 64.67 | 64.13 | 64.56 | 348,777 | +0.34(+0.52%) |
Sep 16, 2013 | 64.02 | 64.73 | 63.54 | 64.23 | 571,582 | +1.15(+1.83%) |
Sep 13, 2013 | 62.84 | 63.21 | 62.58 | 63.07 | 340,431 | +0.63(+1.01%) |
Sep 12, 2013 | 62.73 | 63.07 | 62.30 | 62.44 | 332,393 | -0.22(-0.36%) |
Sep 11, 2013 | 62.25 | 62.73 | 61.99 | 62.67 | 356,488 | +0.44(+0.70%) |
Sep 10, 2013 | 62.45 | 62.50 | 61.58 | 62.23 | 548,328 | +0.30(+0.49%) |
Sep 09, 2013 | 61.05 | 61.95 | 61.00 | 61.92 | 338,038 | +0.96(+1.57%) |
Sep 06, 2013 | 61.20 | 61.49 | 60.15 | 60.97 | 285,451 | -0.02(-0.04%) |
Sep 05, 2013 | 60.80 | 61.14 | 60.63 | 60.99 | 361,070 | +0.36(+0.59%) |
Sep 04, 2013 | 60.48 | 60.72 | 59.91 | 60.63 | 582,319 | +0.25(+0.42%) |
Sep 03, 2013 | 60.64 | 61.11 | 59.81 | 60.38 | 780,569 | +0.45(+0.74%) |
Aug 30, 2013 | 60.88 | 61.00 | 59.76 | 59.94 | 691,320 | -1.05(-1.72%) |
Aug 29, 2013 | 61.10 | 61.89 | 60.86 | 60.98 | 389,309 | -0.13(-0.22%) |
Aug 28, 2013 | 61.46 | 61.48 | 60.78 | 61.11 | 384,338 | -0.33(-0.54%) |
Aug 27, 2013 | 61.76 | 62.77 | 61.25 | 61.45 | 799,440 | -0.79(-1.28%) |
Aug 26, 2013 | 62.76 | 62.98 | 62.03 | 62.24 | 477,634 | -0.52(-0.83%) |
Aug 23, 2013 | 62.41 | 62.76 | 61.69 | 62.76 | 541,411 | +0.68(+1.10%) |
Aug 22, 2013 | 61.52 | 62.12 | 60.96 | 62.08 | 610,730 | +0.79(+1.30%) |
Aug 21, 2013 | 62.60 | 62.70 | 60.88 | 61.29 | 822,349 | -2.37(-3.73%) |
Aug 20, 2013 | 63.67 | 63.88 | 63.49 | 63.66 | 410,448 | +0.13(+0.20%) |
Aug 19, 2013 | 64.01 | 64.05 | 63.41 | 63.53 | 482,824 | -0.43(-0.67%) |
Aug 16, 2013 | 64.16 | 64.92 | 63.79 | 63.96 | 614,398 | -0.22(-0.34%) |
Aug 15, 2013 | 64.22 | 64.55 | 63.91 | 64.18 | 418,934 | -0.79(-1.21%) |
Aug 14, 2013 | 65.03 | 65.26 | 64.66 | 64.97 | 422,555 | -0.03(-0.05%) |
Aug 13, 2013 | 65.09 | 65.43 | 64.37 | 65.00 | 540,043 | +0.07(+0.11%) |
Aug 12, 2013 | 63.60 | 64.96 | 63.53 | 64.92 | 679,936 | +0.87(+1.36%) |
Aug 09, 2013 | 63.64 | 64.12 | 63.21 | 64.05 | 490,867 | +0.35(+0.55%) |
Aug 08, 2013 | 63.61 | 63.74 | 62.92 | 63.70 | 399,181 | +0.71(+1.13%) |
Aug 07, 2013 | 63.42 | 63.63 | 62.90 | 62.99 | 474,141 | -0.75(-1.18%) |
Aug 06, 2013 | 63.76 | 64.15 | 63.28 | 63.74 | 430,853 | -0.01(-0.01%) |
Aug 05, 2013 | 63.55 | 63.81 | 63.37 | 63.75 | 314,825 | +0.19(+0.29%) |
Aug 02, 2013 | 63.99 | 64.14 | 63.40 | 63.56 | 605,928 | -0.48(-0.75%) |
Aug 01, 2013 | 63.07 | 65.00 | 62.96 | 64.05 | 1,012,114 | +1.51(+2.41%) |
Jul 31, 2013 | 61.59 | 63.05 | 61.32 | 62.54 | 845,708 | +1.14(+1.86%) |
Jul 30, 2013 | 61.58 | 61.59 | 60.98 | 61.40 | 468,658 | +0.20(+0.33%) |
Jul 29, 2013 | 61.40 | 62.01 | 61.09 | 61.20 | 398,198 | -0.50(-0.82%) |
Jul 26, 2013 | 61.32 | 61.78 | 60.77 | 61.70 | 738,215 | +0.01(+0.02%) |
Jul 25, 2013 | 61.00 | 61.95 | 60.44 | 61.69 | 776,985 | +0.47(+0.76%) |
Jul 24, 2013 | 60.11 | 62.32 | 60.11 | 61.22 | 1,448,551 | +1.87(+3.15%) |
Jul 23, 2013 | 59.18 | 59.64 | 58.64 | 59.35 | 897,227 | +0.37(+0.63%) |
Jul 22, 2013 | 58.71 | 59.27 | 58.08 | 58.98 | 866,738 | +0.70(+1.21%) |
Jul 19, 2013 | 58.58 | 58.70 | 58.07 | 58.27 | 817,109 | -0.30(-0.52%) |
Jul 18, 2013 | 58.16 | 58.76 | 58.16 | 58.58 | 694,631 | +0.64(+1.10%) |
Jul 17, 2013 | 58.44 | 58.64 | 57.75 | 57.94 | 858,065 | -0.22(-0.38%) |
Jul 16, 2013 | 59.14 | 59.27 | 57.93 | 58.16 | 939,391 | -1.02(-1.73%) |
Jul 15, 2013 | 59.61 | 59.72 | 58.64 | 59.19 | 772,795 | -0.24(-0.40%) |
Jul 12, 2013 | 60.06 | 60.36 | 59.24 | 59.42 | 616,735 | -0.64(-1.06%) |
Jul 11, 2013 | 60.60 | 60.60 | 59.69 | 60.06 | 633,951 | +0.59(+1.00%) |
Jul 10, 2013 | 60.34 | 60.65 | 59.27 | 59.47 | 602,110 | -0.76(-1.26%) |
Jul 09, 2013 | 59.62 | 60.60 | 59.62 | 60.22 | 645,772 | +1.07(+1.81%) |
Jul 08, 2013 | 59.84 | 60.25 | 59.07 | 59.16 | 724,834 | -0.37(-0.62%) |
Jul 05, 2013 | 59.28 | 60.28 | 58.88 | 59.53 | 841,913 | +0.71(+1.21%) |
Jul 03, 2013 | 58.51 | 59.12 | 58.09 | 58.81 | 565,344 | +0.33(+0.57%) |
Jul 02, 2013 | 58.53 | 59.05 | 58.15 | 58.48 | 767,733 | -0.07(-0.13%) |
Jul 01, 2013 | 58.13 | 59.11 | 56.53 | 58.55 | 681,444 | +0.91(+1.57%) |
Jun 28, 2013 | 57.91 | 58.23 | 57.56 | 57.65 | 920,927 | -0.46(-0.79%) |
Jun 27, 2013 | 56.17 | 58.30 | 55.99 | 58.11 | 1,088,947 | +2.38(+4.27%) |
Jun 26, 2013 | 56.08 | 56.39 | 55.45 | 55.73 | 584,694 | +0.36(+0.64%) |
Jun 25, 2013 | 55.61 | 55.94 | 54.89 | 55.37 | 691,405 | +0.31(+0.57%) |
Jun 24, 2013 | 55.41 | 55.64 | 54.22 | 55.06 | 836,501 | -0.99(-1.76%) |
Jun 21, 2013 | 56.79 | 57.00 | 54.93 | 56.05 | 1,228,252 | -0.45(-0.79%) |
Jun 20, 2013 | 58.31 | 58.44 | 55.39 | 56.49 | 1,431,870 | -2.31(-3.92%) |
Jun 19, 2013 | 59.73 | 60.26 | 58.78 | 58.80 | 536,067 | -0.86(-1.44%) |
Jun 18, 2013 | 59.53 | 59.85 | 59.06 | 59.66 | 448,097 | +0.29(+0.49%) |
Jun 17, 2013 | 59.91 | 60.11 | 59.07 | 59.37 | 385,749 | +0.00(+0.00%) |
Jun 14, 2013 | 59.10 | 59.91 | 59.10 | 59.37 | 497,299 | -0.19(-0.32%) |
Jun 13, 2013 | 58.47 | 59.68 | 58.23 | 59.56 | 556,899 | +1.08(+1.84%) |
Jun 12, 2013 | 60.81 | 61.05 | 58.29 | 58.49 | 775,867 | -1.84(-3.05%) |
Jun 11, 2013 | 60.23 | 60.85 | 60.02 | 60.33 | 453,997 | -1.00(-1.63%) |
Jun 10, 2013 | 61.25 | 61.51 | 60.41 | 61.33 | 399,547 | +0.31(+0.51%) |
Jun 07, 2013 | 60.25 | 61.09 | 59.87 | 61.02 | 539,686 | +0.82(+1.37%) |
Jun 06, 2013 | 59.02 | 60.20 | 58.82 | 60.20 | 495,042 | +1.17(+1.98%) |
Jun 05, 2013 | 59.78 | 59.99 | 58.70 | 59.03 | 453,689 | -0.80(-1.34%) |
Jun 04, 2013 | 59.65 | 60.14 | 59.35 | 59.83 | 361,680 | +0.32(+0.53%) |
Jun 03, 2013 | 59.78 | 59.84 | 58.96 | 59.51 | 494,813 | -0.12(-0.20%) |
May 31, 2013 | 60.07 | 60.63 | 59.62 | 59.63 | 596,465 | -0.68(-1.12%) |
May 30, 2013 | 59.97 | 60.73 | 59.97 | 60.31 | 282,628 | +0.35(+0.59%) |
May 29, 2013 | 60.90 | 60.94 | 59.61 | 59.95 | 584,453 | -1.24(-2.02%) |
May 28, 2013 | 61.54 | 62.21 | 61.06 | 61.19 | 592,850 | +0.28(+0.46%) |
May 24, 2013 | 60.15 | 60.94 | 59.89 | 60.91 | 283,184 | +0.43(+0.71%) |
May 23, 2013 | 60.38 | 60.67 | 59.53 | 60.48 | 515,021 | -0.61(-1.00%) |
May 22, 2013 | 62.38 | 62.75 | 60.82 | 61.09 | 640,391 | -1.36(-2.18%) |
May 21, 2013 | 62.49 | 62.57 | 61.87 | 62.46 | 489,547 | +0.27(+0.43%) |
May 20, 2013 | 61.70 | 62.31 | 61.51 | 62.19 | 625,026 | +0.16(+0.26%) |
May 17, 2013 | 61.43 | 62.03 | 61.43 | 62.03 | 612,738 | +0.79(+1.29%) |
May 16, 2013 | 61.26 | 61.48 | 60.93 | 61.24 | 445,824 | -0.07(-0.11%) |
May 15, 2013 | 60.16 | 61.32 | 60.05 | 61.31 | 837,154 | +1.24(+2.06%) |
May 13, 2013 | 60.62 | 60.68 | 59.90 | 60.07 | 417,833 | -0.54(-0.90%) |
May 10, 2013 | 60.34 | 60.65 | 59.89 | 60.62 | 508,941 | +0.30(+0.50%) |
May 09, 2013 | 60.56 | 60.95 | 60.03 | 60.31 | 868,603 | -0.11(-0.18%) |
May 08, 2013 | 59.34 | 60.44 | 59.30 | 60.42 | 961,381 | +1.15(+1.94%) |
May 07, 2013 | 58.69 | 59.68 | 58.52 | 59.28 | 1,029,795 | +0.78(+1.33%) |
May 06, 2013 | 59.16 | 59.61 | 58.36 | 58.49 | 952,320 | -0.60(-1.01%) |
May 03, 2013 | 59.38 | 59.26 | 58.38 | 59.09 | 879,225 | +0.43(+0.74%) |
May 02, 2013 | 58.33 | 58.91 | 58.16 | 58.66 | 738,660 | +0.52(+0.90%) |
May 01, 2013 | 58.90 | 59.26 | 58.05 | 58.13 | 2,500,999 | -0.99(-1.68%) |
Apr 30, 2013 | 60.47 | 60.47 | 58.69 | 59.13 | 1,030,274 | -1.24(-2.06%) |
Apr 29, 2013 | 61.22 | 61.41 | 60.30 | 60.37 | 539,500 | -0.74(-1.22%) |
Apr 26, 2013 | 61.16 | 61.32 | 60.92 | 61.12 | 722,279 | -0.02(-0.04%) |
Apr 25, 2013 | 59.66 | 61.30 | 59.63 | 61.14 | 1,258,214 | +2.16(+3.66%) |
Apr 24, 2013 | 61.09 | 61.09 | 58.60 | 58.98 | 1,155,625 | -2.55(-4.14%) |
Apr 23, 2013 | 60.33 | 61.72 | 60.33 | 61.53 | 974,196 | +1.28(+2.13%) |
Apr 22, 2013 | 59.97 | 60.39 | 59.56 | 60.25 | 772,418 | +0.24(+0.39%) |
Apr 19, 2013 | 60.00 | 60.43 | 59.14 | 60.01 | 745,598 | +0.24(+0.39%) |
Apr 18, 2013 | 59.80 | 60.12 | 59.44 | 59.78 | 716,695 | -0.01(-0.02%) |
Apr 17, 2013 | 60.60 | 60.60 | 59.23 | 59.79 | 489,683 | -1.02(-1.68%) |
Apr 16, 2013 | 59.41 | 60.82 | 59.37 | 60.81 | 551,680 | +1.86(+3.16%) |
Apr 15, 2013 | 60.81 | 60.97 | 58.93 | 58.95 | 563,360 | -1.99(-3.26%) |
Apr 12, 2013 | 60.37 | 61.30 | 60.14 | 60.94 | 605,861 | +0.51(+0.84%) |
Apr 11, 2013 | 59.82 | 61.13 | 59.79 | 60.43 | 816,191 | +0.58(+0.97%) |
Apr 10, 2013 | 59.05 | 59.89 | 58.71 | 59.85 | 476,579 | +0.98(+1.66%) |
Apr 09, 2013 | 59.08 | 59.34 | 58.57 | 58.87 | 453,752 | -0.07(-0.13%) |
Apr 08, 2013 | 58.68 | 59.09 | 58.38 | 58.94 | 348,986 | +0.30(+0.51%) |
Apr 05, 2013 | 57.71 | 58.68 | 57.52 | 58.64 | 566,248 | +0.29(+0.50%) |
Apr 04, 2013 | 58.47 | 58.71 | 58.02 | 58.35 | 429,401 | -0.01(-0.01%) |
Apr 03, 2013 | 59.41 | 59.48 | 57.68 | 58.35 | 808,697 | -0.76(-1.28%) |
Apr 02, 2013 | 59.86 | 60.31 | 58.97 | 59.11 | 632,270 | -0.45(-0.75%) |
Apr 01, 2013 | 60.19 | 60.63 | 59.33 | 59.56 | 487,407 | -0.63(-1.04%) |
Mar 28, 2013 | 60.24 | 60.59 | 59.96 | 60.19 | 610,785 | +0.11(+0.18%) |
Mar 27, 2013 | 59.28 | 60.33 | 59.13 | 60.08 | 643,206 | -0.03(-0.05%) |
Mar 26, 2013 | 59.83 | 60.16 | 59.53 | 60.11 | 573,776 | +0.68(+1.14%) |
Mar 25, 2013 | 59.46 | 60.14 | 59.10 | 59.43 | 697,770 | +0.20(+0.34%) |
Mar 22, 2013 | 58.56 | 59.34 | 57.89 | 59.23 | 613,221 | +0.49(+0.83%) |
Mar 21, 2013 | 58.39 | 59.03 | 57.82 | 58.75 | 813,868 | +0.07(+0.11%) |
Mar 20, 2013 | 57.24 | 58.91 | 57.07 | 58.68 | 1,016,577 | +1.75(+3.08%) |
Mar 19, 2013 | 57.10 | 57.66 | 56.39 | 56.93 | 1,212,186 | -0.15(-0.27%) |
Mar 18, 2013 | 56.41 | 57.36 | 56.26 | 57.08 | 1,019,672 | -0.25(-0.44%) |
Mar 15, 2013 | 57.35 | 57.71 | 57.22 | 57.33 | 1,549,962 | -0.04(-0.06%) |
Mar 14, 2013 | 57.00 | 57.76 | 57.00 | 57.37 | 838,058 | +0.40(+0.71%) |
Mar 13, 2013 | 56.73 | 57.40 | 56.45 | 56.97 | 1,223,323 | +0.57(+1.01%) |
Mar 12, 2013 | 55.67 | 56.63 | 55.38 | 56.40 | 945,221 | +0.80(+1.45%) |
Mar 11, 2013 | 56.69 | 57.24 | 55.04 | 55.59 | 1,980,263 | -2.30(-3.97%) |
Mar 08, 2013 | 57.81 | 58.01 | 57.40 | 57.89 | 776,713 | +0.47(+0.81%) |
Mar 07, 2013 | 58.05 | 58.23 | 56.92 | 57.43 | 1,003,671 | -0.66(-1.13%) |
Mar 06, 2013 | 58.58 | 58.81 | 58.00 | 58.08 | 742,958 | -0.23(-0.39%) |
Mar 05, 2013 | 58.31 | 59.16 | 58.00 | 58.31 | 1,066,214 | +0.11(+0.19%) |
Mar 04, 2013 | 56.69 | 58.24 | 56.69 | 58.20 | 1,154,720 | +1.42(+2.51%) |