Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 59.87 | 60.89 | 59.87 | 60.37 | 3,350,184 | +0.67(+1.12%) |
Feb 27, 2014 | 58.67 | 59.79 | 58.55 | 59.70 | 3,174,013 | +1.06(+1.81%) |
Feb 26, 2014 | 58.52 | 58.88 | 58.20 | 58.64 | 2,796,121 | +0.24(+0.41%) |
Feb 25, 2014 | 59.04 | 59.08 | 58.14 | 58.40 | 4,075,715 | -0.57(-0.96%) |
Feb 24, 2014 | 58.63 | 59.27 | 58.34 | 58.97 | 3,434,313 | +0.62(+1.07%) |
Feb 21, 2014 | 58.24 | 58.81 | 58.02 | 58.34 | 3,612,497 | +0.11(+0.18%) |
Feb 20, 2014 | 58.28 | 58.36 | 57.72 | 58.24 | 3,389,368 | -0.09(-0.15%) |
Feb 19, 2014 | 59.31 | 59.68 | 58.29 | 58.33 | 2,767,677 | -1.21(-2.03%) |
Feb 18, 2014 | 59.75 | 60.10 | 59.38 | 59.54 | 2,250,438 | +0.02(+0.03%) |
Feb 14, 2014 | 59.36 | 59.52 | 59.52 | 59.52 | 1,930,526 | +0.02(+0.04%) |
Feb 13, 2014 | 58.21 | 59.54 | 58.21 | 59.50 | 3,454,281 | +0.58(+0.99%) |
Feb 12, 2014 | 58.70 | 59.27 | 58.60 | 58.91 | 2,893,401 | +0.33(+0.56%) |
Feb 11, 2014 | 58.63 | 59.09 | 58.40 | 58.58 | 3,680,269 | -0.09(-0.15%) |
Feb 10, 2014 | 58.70 | 59.17 | 58.30 | 58.67 | 2,544,580 | -0.02(-0.04%) |
Feb 07, 2014 | 57.65 | 58.71 | 57.65 | 58.70 | 4,319,976 | +1.22(+2.12%) |
Feb 06, 2014 | 56.45 | 57.53 | 56.36 | 57.48 | 2,792,692 | +1.28(+2.28%) |
Feb 05, 2014 | 56.16 | 56.35 | 55.54 | 56.20 | 3,259,398 | -0.05(-0.09%) |
Feb 04, 2014 | 56.58 | 57.02 | 55.95 | 56.25 | 3,800,558 | -0.12(-0.22%) |
Feb 03, 2014 | 57.72 | 57.74 | 56.14 | 56.37 | 4,712,010 | -1.42(-2.46%) |
Jan 31, 2014 | 57.25 | 58.11 | 57.07 | 57.80 | 3,944,681 | -0.29(-0.49%) |
Jan 30, 2014 | 57.80 | 58.37 | 57.53 | 58.08 | 2,694,756 | +0.89(+1.56%) |
Jan 29, 2014 | 57.36 | 58.05 | 57.12 | 57.19 | 3,550,473 | -0.82(-1.41%) |
Jan 28, 2014 | 57.27 | 58.20 | 57.24 | 58.01 | 2,801,774 | +0.75(+1.32%) |
Jan 27, 2014 | 57.75 | 57.91 | 57.07 | 57.26 | 4,004,611 | -0.51(-0.88%) |
Jan 24, 2014 | 58.31 | 58.75 | 57.76 | 57.76 | 4,613,907 | -0.79(-1.36%) |
Jan 23, 2014 | 59.23 | 59.23 | 58.16 | 58.56 | 5,282,176 | -0.91(-1.53%) |
Jan 22, 2014 | 59.50 | 59.73 | 59.31 | 59.47 | 5,038,824 | +0.03(+0.06%) |
Jan 21, 2014 | 59.59 | 59.87 | 59.27 | 59.43 | 7,523,130 | +0.18(+0.30%) |
Jan 17, 2014 | 60.47 | 59.25 | 59.25 | 59.25 | 12,719,734 | -3.32(-5.30%) |
Jan 16, 2014 | 63.11 | 63.21 | 62.46 | 62.57 | 3,806,941 | -0.48(-0.77%) |
Jan 15, 2014 | 63.32 | 63.45 | 62.87 | 63.05 | 3,731,482 | -0.27(-0.43%) |
Jan 14, 2014 | 63.25 | 63.62 | 62.89 | 63.32 | 3,091,841 | +0.81(+1.30%) |
Jan 13, 2014 | 63.53 | 63.77 | 62.32 | 62.51 | 3,209,687 | -1.35(-2.11%) |
Jan 10, 2014 | 63.83 | 64.04 | 63.35 | 63.86 | 2,839,877 | +0.14(+0.22%) |
Jan 09, 2014 | 63.89 | 64.12 | 63.63 | 63.72 | 4,456,803 | +0.00(+0.00%) |
Jan 08, 2014 | 63.21 | 63.78 | 63.17 | 63.72 | 3,703,274 | +0.47(+0.74%) |
Jan 07, 2014 | 64.10 | 64.25 | 63.13 | 63.25 | 6,158,843 | +0.56(+0.90%) |
Jan 06, 2014 | 63.48 | 63.90 | 62.67 | 62.69 | 4,262,603 | -0.61(-0.97%) |
Jan 03, 2014 | 63.22 | 63.52 | 62.95 | 63.30 | 2,370,204 | +0.07(+0.12%) |
Jan 02, 2014 | 62.71 | 63.62 | 62.70 | 63.23 | 3,748,943 | +0.52(+0.84%) |
Dec 31, 2013 | 62.21 | 62.71 | 62.71 | 62.71 | 2,364,524 | +0.65(+1.04%) |
Dec 30, 2013 | 62.18 | 62.34 | 61.83 | 62.06 | 1,746,221 | +0.03(+0.05%) |
Dec 27, 2013 | 62.10 | 62.17 | 61.81 | 62.03 | 847,254 | -0.08(-0.13%) |
Dec 26, 2013 | 61.90 | 62.21 | 61.72 | 62.11 | 1,973,256 | +0.41(+0.66%) |
Dec 24, 2013 | 61.45 | 61.77 | 61.37 | 61.70 | 814,507 | +0.30(+0.49%) |
Dec 23, 2013 | 61.35 | 61.66 | 60.98 | 61.40 | 2,331,856 | +0.23(+0.37%) |
Dec 20, 2013 | 60.52 | 61.23 | 60.25 | 61.17 | 5,748,451 | +0.89(+1.48%) |
Dec 19, 2013 | 59.94 | 60.39 | 59.56 | 60.28 | 3,646,011 | +0.16(+0.26%) |
Dec 18, 2013 | 58.83 | 60.17 | 58.29 | 60.12 | 4,045,616 | +1.36(+2.31%) |
Dec 17, 2013 | 59.52 | 59.71 | 58.50 | 58.76 | 2,151,223 | -0.32(-0.54%) |
Dec 16, 2013 | 58.74 | 59.35 | 58.56 | 59.08 | 2,727,777 | +0.58(+0.99%) |
Dec 13, 2013 | 58.72 | 58.78 | 58.19 | 58.50 | 2,245,273 | -0.01(-0.01%) |
Dec 12, 2013 | 58.77 | 58.84 | 58.13 | 58.51 | 3,125,145 | -0.31(-0.53%) |
Dec 11, 2013 | 59.67 | 59.93 | 58.68 | 58.82 | 3,975,964 | -0.79(-1.32%) |
Dec 10, 2013 | 59.65 | 59.93 | 59.23 | 59.60 | 2,269,992 | -0.15(-0.25%) |
Dec 09, 2013 | 59.79 | 60.03 | 59.59 | 59.75 | 3,172,622 | +0.33(+0.55%) |
Dec 06, 2013 | 59.56 | 59.91 | 59.20 | 59.42 | 5,051,222 | +0.54(+0.92%) |
Dec 05, 2013 | 59.14 | 59.28 | 58.61 | 58.88 | 4,284,457 | -0.34(-0.57%) |
Dec 04, 2013 | 58.34 | 59.46 | 58.24 | 59.22 | 4,226,538 | +0.59(+1.01%) |
Dec 03, 2013 | 58.87 | 59.05 | 58.40 | 58.63 | 5,173,947 | -0.38(-0.65%) |
Dec 02, 2013 | 59.47 | 59.75 | 58.81 | 59.02 | 4,726,781 | +0.38(+0.66%) |
Nov 29, 2013 | 58.68 | 59.08 | 58.38 | 58.63 | 2,076,605 | +0.10(+0.17%) |
Nov 27, 2013 | 58.19 | 58.61 | 57.98 | 58.53 | 2,403,550 | +0.57(+0.99%) |
Nov 26, 2013 | 57.74 | 58.21 | 57.62 | 57.96 | 2,829,242 | +0.33(+0.57%) |
Nov 25, 2013 | 57.08 | 57.93 | 56.97 | 57.63 | 3,023,121 | +0.65(+1.15%) |
Nov 22, 2013 | 57.26 | 57.26 | 56.51 | 56.98 | 3,687,702 | -0.02(-0.03%) |
Nov 21, 2013 | 56.68 | 57.17 | 56.53 | 56.99 | 3,365,891 | +0.68(+1.21%) |
Nov 20, 2013 | 57.21 | 57.22 | 56.26 | 56.31 | 3,524,342 | -0.37(-0.65%) |
Nov 19, 2013 | 56.82 | 56.96 | 56.49 | 56.68 | 2,853,636 | -0.14(-0.24%) |
Nov 18, 2013 | 57.66 | 57.77 | 56.74 | 56.82 | 4,015,576 | -0.78(-1.35%) |
Nov 15, 2013 | 57.62 | 58.06 | 57.49 | 57.60 | 3,346,112 | -0.26(-0.45%) |
Nov 14, 2013 | 57.40 | 58.02 | 57.39 | 57.86 | 3,226,557 | +0.52(+0.90%) |
Nov 13, 2013 | 56.71 | 57.35 | 56.31 | 57.35 | 4,128,063 | +0.45(+0.79%) |
Nov 12, 2013 | 57.02 | 57.20 | 56.74 | 56.90 | 3,072,979 | -0.14(-0.24%) |
Nov 11, 2013 | 56.99 | 57.26 | 56.85 | 57.03 | 2,548,629 | +0.07(+0.13%) |
Nov 08, 2013 | 56.40 | 57.30 | 56.35 | 56.96 | 4,804,172 | +0.61(+1.07%) |
Nov 07, 2013 | 56.96 | 57.22 | 56.33 | 56.35 | 3,597,994 | -0.36(-0.63%) |
Nov 06, 2013 | 57.69 | 57.69 | 56.41 | 56.71 | 3,988,519 | -0.30(-0.53%) |
Nov 05, 2013 | 56.64 | 57.17 | 56.33 | 57.02 | 3,367,064 | +0.29(+0.50%) |
Nov 04, 2013 | 56.66 | 56.80 | 56.37 | 56.73 | 3,163,902 | +0.18(+0.32%) |
Nov 01, 2013 | 56.06 | 56.60 | 55.93 | 56.55 | 3,031,384 | +0.59(+1.05%) |
Oct 31, 2013 | 56.71 | 56.78 | 55.97 | 55.97 | 5,597,348 | -0.92(-1.62%) |
Oct 30, 2013 | 57.72 | 57.87 | 56.79 | 56.89 | 3,928,488 | -0.92(-1.59%) |
Oct 29, 2013 | 57.76 | 58.18 | 57.73 | 57.81 | 3,262,721 | +0.13(+0.23%) |
Oct 28, 2013 | 57.35 | 57.97 | 57.06 | 57.68 | 2,830,296 | +0.32(+0.55%) |
Oct 25, 2013 | 57.53 | 57.71 | 57.11 | 57.36 | 4,063,724 | -0.22(-0.38%) |
Oct 24, 2013 | 57.72 | 57.74 | 57.15 | 57.58 | 3,796,783 | +0.09(+0.16%) |
Oct 23, 2013 | 57.75 | 57.75 | 57.17 | 57.49 | 4,041,719 | -0.37(-0.65%) |
Oct 22, 2013 | 58.23 | 58.37 | 57.47 | 57.87 | 5,849,579 | -0.22(-0.38%) |
Oct 21, 2013 | 58.52 | 58.64 | 58.00 | 58.09 | 4,421,195 | -0.27(-0.46%) |
Oct 18, 2013 | 59.33 | 59.49 | 57.82 | 58.35 | 7,659,075 | -0.45(-0.76%) |
Oct 17, 2013 | 58.76 | 59.12 | 58.38 | 58.80 | 5,596,651 | -0.08(-0.14%) |
Oct 16, 2013 | 58.59 | 59.21 | 58.54 | 58.88 | 4,816,256 | +0.54(+0.92%) |
Oct 15, 2013 | 58.62 | 58.82 | 58.10 | 58.35 | 5,402,474 | -0.42(-0.71%) |
Oct 14, 2013 | 58.37 | 58.97 | 57.93 | 58.76 | 4,508,413 | +0.15(+0.26%) |
Oct 11, 2013 | 57.66 | 58.63 | 57.56 | 58.61 | 2,815,860 | +0.94(+1.63%) |
Oct 10, 2013 | 56.32 | 57.79 | 56.30 | 57.67 | 3,875,133 | +2.17(+3.91%) |
Oct 09, 2013 | 55.34 | 55.73 | 54.90 | 55.50 | 3,222,470 | +0.22(+0.40%) |
Oct 08, 2013 | 56.14 | 56.35 | 55.09 | 55.28 | 4,375,021 | -0.86(-1.52%) |
Oct 07, 2013 | 56.75 | 56.77 | 56.08 | 56.14 | 3,165,011 | -1.17(-2.05%) |
Oct 04, 2013 | 56.14 | 57.45 | 56.02 | 57.31 | 3,737,882 | +1.26(+2.24%) |
Oct 03, 2013 | 56.37 | 56.81 | 55.73 | 56.06 | 2,808,598 | -0.63(-1.11%) |
Oct 02, 2013 | 56.59 | 56.68 | 56.13 | 56.68 | 3,033,823 | -0.20(-0.34%) |
Oct 01, 2013 | 56.27 | 57.05 | 56.19 | 56.88 | 3,397,127 | +0.86(+1.53%) |
Sep 30, 2013 | 55.81 | 56.28 | 55.48 | 56.02 | 3,605,004 | -0.15(-0.26%) |
Sep 27, 2013 | 56.02 | 56.33 | 55.91 | 56.17 | 2,657,883 | -0.16(-0.29%) |
Sep 26, 2013 | 56.29 | 56.92 | 56.14 | 56.33 | 2,233,476 | -0.06(-0.10%) |
Sep 25, 2013 | 56.01 | 56.77 | 55.75 | 56.39 | 3,886,137 | +0.57(+1.02%) |
Sep 24, 2013 | 55.70 | 56.54 | 55.30 | 55.82 | 3,943,396 | +0.03(+0.06%) |
Sep 23, 2013 | 56.03 | 56.10 | 55.40 | 55.79 | 3,173,817 | -0.53(-0.94%) |
Sep 20, 2013 | 56.31 | 56.69 | 56.19 | 56.32 | 4,060,469 | +0.05(+0.09%) |
Sep 19, 2013 | 56.68 | 56.85 | 56.11 | 56.27 | 2,335,369 | -0.20(-0.35%) |
Sep 18, 2013 | 56.20 | 56.77 | 55.98 | 56.46 | 3,243,542 | +0.13(+0.23%) |
Sep 17, 2013 | 55.35 | 56.43 | 55.29 | 56.33 | 4,057,448 | +1.20(+2.17%) |
Sep 16, 2013 | 55.56 | 55.99 | 54.99 | 55.14 | 3,755,487 | +0.13(+0.24%) |
Sep 13, 2013 | 55.39 | 55.57 | 54.87 | 55.00 | 2,393,099 | -0.37(-0.68%) |
Sep 12, 2013 | 55.07 | 55.58 | 55.05 | 55.38 | 3,571,595 | +0.27(+0.49%) |
Sep 11, 2013 | 55.33 | 55.50 | 54.87 | 55.11 | 2,718,390 | -0.19(-0.34%) |
Sep 10, 2013 | 54.61 | 55.44 | 54.45 | 55.30 | 3,155,723 | +1.13(+2.09%) |
Sep 09, 2013 | 53.37 | 54.18 | 53.25 | 54.17 | 2,273,059 | +0.88(+1.65%) |
Sep 06, 2013 | 53.50 | 53.57 | 52.44 | 53.29 | 2,085,520 | -0.16(-0.30%) |
Sep 05, 2013 | 52.98 | 53.77 | 52.91 | 53.45 | 2,225,427 | +0.45(+0.85%) |
Sep 04, 2013 | 52.44 | 53.14 | 52.33 | 53.00 | 2,184,641 | +0.51(+0.98%) |
Sep 03, 2013 | 53.23 | 53.46 | 52.15 | 52.49 | 2,162,336 | -0.12(-0.23%) |
Aug 30, 2013 | 52.54 | 52.73 | 52.36 | 52.61 | 2,486,048 | +0.14(+0.26%) |
Aug 29, 2013 | 52.09 | 52.84 | 51.91 | 52.47 | 2,018,557 | +0.28(+0.53%) |
Aug 28, 2013 | 52.45 | 52.62 | 51.88 | 52.19 | 3,727,307 | -0.22(-0.42%) |
Aug 27, 2013 | 53.29 | 53.49 | 52.28 | 52.41 | 3,490,441 | -1.38(-2.56%) |
Aug 26, 2013 | 54.26 | 54.45 | 53.79 | 53.79 | 1,656,591 | -0.55(-1.00%) |
Aug 23, 2013 | 54.65 | 54.65 | 53.87 | 54.34 | 1,409,980 | -0.01(-0.02%) |
Aug 22, 2013 | 54.26 | 54.63 | 53.95 | 54.34 | 1,790,885 | +0.42(+0.79%) |
Aug 21, 2013 | 54.10 | 54.46 | 53.67 | 53.92 | 2,267,469 | -0.35(-0.65%) |
Aug 20, 2013 | 53.76 | 54.64 | 53.52 | 54.27 | 2,431,314 | +0.55(+1.03%) |
Aug 19, 2013 | 54.50 | 54.78 | 53.70 | 53.72 | 2,633,115 | -1.02(-1.86%) |
Aug 16, 2013 | 54.52 | 55.17 | 54.48 | 54.74 | 2,949,410 | +0.12(+0.22%) |
Aug 15, 2013 | 55.49 | 55.62 | 54.46 | 54.61 | 3,237,350 | -1.10(-1.97%) |
Aug 14, 2013 | 55.79 | 56.04 | 55.70 | 55.71 | 1,821,895 | -0.16(-0.29%) |
Aug 13, 2013 | 55.73 | 56.14 | 55.35 | 55.88 | 1,699,848 | +0.11(+0.20%) |
Aug 12, 2013 | 55.42 | 55.83 | 55.21 | 55.76 | 2,072,167 | +0.15(+0.28%) |
Aug 09, 2013 | 55.75 | 56.10 | 55.56 | 55.61 | 2,947,246 | -0.15(-0.28%) |
Aug 08, 2013 | 55.81 | 56.08 | 55.55 | 55.76 | 3,334,864 | +0.40(+0.72%) |
Aug 07, 2013 | 56.26 | 56.26 | 55.31 | 55.36 | 4,903,213 | -1.11(-1.96%) |
Aug 06, 2013 | 56.59 | 56.67 | 56.10 | 56.47 | 3,257,516 | -0.17(-0.30%) |
Aug 05, 2013 | 56.54 | 56.76 | 56.34 | 56.64 | 2,451,903 | -0.07(-0.13%) |
Aug 02, 2013 | 56.61 | 56.82 | 56.52 | 56.72 | 3,110,616 | -0.09(-0.16%) |
Aug 01, 2013 | 56.63 | 56.88 | 56.14 | 56.81 | 3,889,177 | +0.80(+1.43%) |
Jul 31, 2013 | 56.10 | 56.41 | 55.59 | 56.01 | 6,516,458 | -0.12(-0.22%) |
Jul 30, 2013 | 55.97 | 56.17 | 55.39 | 56.13 | 4,097,675 | +0.58(+1.05%) |
Jul 29, 2013 | 55.52 | 55.62 | 55.33 | 55.54 | 2,393,379 | -0.25(-0.45%) |
Jul 26, 2013 | 55.59 | 55.81 | 55.07 | 55.80 | 3,141,668 | +0.03(+0.06%) |
Jul 25, 2013 | 55.23 | 55.80 | 54.57 | 55.76 | 4,578,550 | +0.00(+0.00%) |
Jul 24, 2013 | 56.10 | 56.39 | 55.72 | 55.76 | 2,700,047 | -0.24(-0.42%) |
Jul 23, 2013 | 56.19 | 56.27 | 55.82 | 56.00 | 2,979,391 | -0.15(-0.26%) |
Jul 22, 2013 | 56.19 | 56.32 | 55.83 | 56.15 | 3,941,373 | +0.04(+0.07%) |
Jul 19, 2013 | 56.04 | 56.80 | 55.36 | 56.10 | 6,501,528 | +1.70(+3.12%) |
Jul 18, 2013 | 54.29 | 54.79 | 53.90 | 54.41 | 4,734,616 | +0.20(+0.37%) |
Jul 17, 2013 | 54.18 | 54.42 | 53.53 | 54.21 | 3,318,133 | +0.10(+0.18%) |
Jul 16, 2013 | 54.17 | 54.43 | 53.51 | 54.11 | 2,432,417 | -0.14(-0.25%) |
Jul 15, 2013 | 54.88 | 54.94 | 53.69 | 54.25 | 2,498,541 | +0.03(+0.06%) |
Jul 12, 2013 | 53.55 | 54.34 | 53.41 | 54.21 | 2,702,248 | +0.81(+1.52%) |
Jul 11, 2013 | 53.32 | 53.50 | 52.83 | 53.40 | 3,451,862 | +0.73(+1.39%) |
Jul 10, 2013 | 53.18 | 53.18 | 52.42 | 52.67 | 3,869,350 | -0.50(-0.95%) |
Jul 09, 2013 | 53.50 | 53.67 | 53.05 | 53.18 | 3,562,250 | -0.01(-0.02%) |
Jul 08, 2013 | 53.61 | 53.82 | 52.97 | 53.18 | 4,056,444 | -0.10(-0.18%) |
Jul 05, 2013 | 52.36 | 53.28 | 52.17 | 53.28 | 3,020,622 | +1.41(+2.72%) |
Jul 03, 2013 | 51.79 | 52.04 | 51.39 | 51.87 | 1,862,772 | -0.26(-0.50%) |
Jul 02, 2013 | 51.64 | 52.52 | 51.60 | 52.13 | 6,112,903 | +0.53(+1.02%) |
Jul 01, 2013 | 51.26 | 51.93 | 51.20 | 51.60 | 3,603,667 | +0.63(+1.24%) |
Jun 28, 2013 | 50.64 | 51.22 | 50.12 | 50.97 | 4,554,538 | +0.10(+0.19%) |
Jun 27, 2013 | 50.31 | 51.12 | 50.18 | 50.87 | 3,267,580 | +0.91(+1.82%) |
Jun 26, 2013 | 49.99 | 50.21 | 49.62 | 49.96 | 3,388,107 | +0.37(+0.75%) |
Jun 25, 2013 | 49.10 | 49.84 | 49.03 | 49.59 | 3,606,018 | +0.93(+1.90%) |
Jun 24, 2013 | 49.44 | 49.50 | 48.53 | 48.66 | 3,878,325 | -1.13(-2.27%) |
Jun 21, 2013 | 50.38 | 50.44 | 49.26 | 49.79 | 5,663,907 | -0.21(-0.42%) |
Jun 20, 2013 | 50.08 | 50.72 | 49.82 | 50.00 | 6,436,488 | -0.15(-0.31%) |
Jun 19, 2013 | 50.51 | 50.63 | 50.00 | 50.16 | 4,487,537 | -0.24(-0.47%) |
Jun 18, 2013 | 50.25 | 50.54 | 50.14 | 50.39 | 4,512,596 | +0.08(+0.16%) |
Jun 17, 2013 | 49.84 | 50.34 | 49.39 | 50.31 | 4,851,331 | +0.80(+1.62%) |
Jun 14, 2013 | 50.47 | 50.49 | 49.16 | 49.51 | 4,315,343 | -1.09(-2.15%) |
Jun 13, 2013 | 49.85 | 50.71 | 49.63 | 50.59 | 2,976,740 | +0.79(+1.58%) |
Jun 12, 2013 | 50.20 | 50.40 | 49.60 | 49.81 | 2,536,314 | -0.06(-0.13%) |
Jun 11, 2013 | 50.23 | 50.45 | 49.72 | 49.87 | 3,234,003 | -0.88(-1.73%) |
Jun 10, 2013 | 50.59 | 51.07 | 50.46 | 50.75 | 2,798,461 | +0.17(+0.34%) |
Jun 07, 2013 | 49.75 | 50.63 | 49.70 | 50.58 | 4,541,776 | +1.27(+2.57%) |
Jun 06, 2013 | 48.79 | 49.33 | 48.42 | 49.31 | 3,623,336 | +0.47(+0.96%) |
Jun 05, 2013 | 49.56 | 49.79 | 48.60 | 48.84 | 4,297,315 | -0.87(-1.75%) |
Jun 04, 2013 | 50.21 | 50.52 | 49.59 | 49.71 | 3,514,159 | -0.53(-1.05%) |
Jun 03, 2013 | 49.65 | 50.31 | 49.35 | 50.24 | 4,061,682 | +0.80(+1.61%) |
May 31, 2013 | 50.37 | 50.41 | 49.44 | 49.44 | 6,575,235 | -1.22(-2.40%) |
May 30, 2013 | 50.09 | 51.11 | 49.94 | 50.66 | 6,596,506 | +0.67(+1.35%) |
May 29, 2013 | 49.76 | 50.33 | 49.56 | 49.99 | 4,828,656 | -0.17(-0.34%) |
May 28, 2013 | 50.31 | 50.74 | 50.10 | 50.16 | 6,472,328 | +0.55(+1.11%) |
May 24, 2013 | 49.35 | 49.68 | 49.09 | 49.60 | 4,809,710 | -0.09(-0.18%) |
May 23, 2013 | 49.48 | 50.03 | 49.09 | 49.69 | 4,361,103 | -0.24(-0.49%) |
May 22, 2013 | 50.42 | 51.63 | 49.69 | 49.94 | 7,209,281 | -0.46(-0.92%) |
May 21, 2013 | 50.20 | 50.64 | 49.98 | 50.40 | 4,115,183 | +0.24(+0.49%) |
May 20, 2013 | 49.27 | 50.36 | 49.27 | 50.16 | 4,459,174 | +0.80(+1.61%) |
May 17, 2013 | 48.29 | 49.46 | 48.18 | 49.36 | 5,062,748 | +1.36(+2.84%) |
May 16, 2013 | 48.62 | 48.69 | 47.86 | 48.00 | 4,407,667 | -0.78(-1.60%) |
May 15, 2013 | 48.36 | 48.91 | 48.14 | 48.78 | 3,952,054 | +1.05(+2.21%) |
May 13, 2013 | 48.18 | 48.30 | 47.47 | 47.72 | 2,933,727 | -0.57(-1.18%) |
May 10, 2013 | 48.11 | 48.29 | 47.75 | 48.29 | 3,356,116 | +0.29(+0.61%) |
May 09, 2013 | 48.44 | 48.44 | 47.75 | 48.00 | 3,163,331 | -0.32(-0.66%) |
May 08, 2013 | 47.51 | 48.32 | 47.21 | 48.31 | 4,809,205 | +0.61(+1.29%) |
May 07, 2013 | 47.72 | 47.96 | 47.55 | 47.70 | 4,008,145 | +0.02(+0.05%) |
May 06, 2013 | 47.21 | 47.85 | 47.04 | 47.68 | 4,224,199 | +0.43(+0.91%) |
May 03, 2013 | 47.39 | 47.58 | 47.15 | 47.25 | 5,079,937 | +0.27(+0.58%) |
May 02, 2013 | 46.29 | 47.08 | 46.06 | 46.97 | 4,405,363 | +0.67(+1.45%) |
May 01, 2013 | 46.65 | 46.71 | 46.15 | 46.30 | 3,408,800 | -0.35(-0.74%) |
Apr 30, 2013 | 46.42 | 46.77 | 46.29 | 46.65 | 3,987,646 | +0.22(+0.47%) |
Apr 29, 2013 | 46.26 | 46.48 | 46.18 | 46.43 | 5,770,664 | +0.29(+0.63%) |
Apr 26, 2013 | 46.16 | 46.19 | 46.03 | 46.14 | 4,243,171 | +0.10(+0.21%) |
Apr 25, 2013 | 46.06 | 46.47 | 45.84 | 46.05 | 5,330,743 | -0.02(-0.05%) |
Apr 24, 2013 | 45.42 | 46.11 | 45.36 | 46.07 | 6,920,025 | +0.58(+1.28%) |
Apr 23, 2013 | 45.24 | 45.68 | 44.80 | 45.49 | 6,235,909 | +0.79(+1.77%) |
Apr 22, 2013 | 45.45 | 45.49 | 44.51 | 44.70 | 5,695,297 | -0.65(-1.44%) |
Apr 19, 2013 | 44.38 | 45.61 | 43.92 | 45.35 | 16,557,851 | +2.73(+6.40%) |
Apr 18, 2013 | 42.67 | 43.01 | 42.26 | 42.62 | 6,795,372 | +0.02(+0.06%) |
Apr 17, 2013 | 42.65 | 42.89 | 42.34 | 42.60 | 6,664,621 | -0.46(-1.07%) |
Apr 16, 2013 | 43.24 | 43.37 | 42.59 | 43.06 | 5,908,271 | +0.19(+0.43%) |
Apr 15, 2013 | 43.89 | 43.91 | 42.84 | 42.87 | 6,978,865 | -1.26(-2.85%) |
Apr 12, 2013 | 44.08 | 44.25 | 43.53 | 44.13 | 4,986,682 | -0.13(-0.29%) |
Apr 11, 2013 | 45.03 | 45.07 | 44.24 | 44.26 | 5,525,551 | -0.76(-1.69%) |
Apr 10, 2013 | 45.18 | 45.62 | 45.00 | 45.02 | 4,523,651 | -0.04(-0.09%) |
Apr 09, 2013 | 44.81 | 45.34 | 44.73 | 45.06 | 5,562,200 | +0.32(+0.72%) |
Apr 08, 2013 | 44.07 | 44.79 | 43.86 | 44.74 | 3,409,101 | +0.57(+1.28%) |
Apr 05, 2013 | 43.89 | 44.28 | 43.45 | 44.17 | 4,558,061 | -0.29(-0.65%) |
Apr 04, 2013 | 43.72 | 44.51 | 43.67 | 44.46 | 6,005,351 | +0.73(+1.68%) |
Apr 03, 2013 | 44.11 | 44.17 | 43.55 | 43.73 | 5,119,677 | -0.38(-0.86%) |
Apr 02, 2013 | 43.48 | 44.15 | 43.48 | 44.11 | 5,030,314 | +0.77(+1.77%) |
Apr 01, 2013 | 44.46 | 44.46 | 43.15 | 43.34 | 4,113,542 | -1.03(-2.31%) |
Mar 28, 2013 | 44.20 | 44.41 | 44.12 | 44.37 | 3,279,336 | +0.10(+0.24%) |
Mar 27, 2013 | 44.12 | 44.58 | 44.06 | 44.26 | 3,135,006 | -0.19(-0.44%) |
Mar 26, 2013 | 44.33 | 44.83 | 44.28 | 44.46 | 6,028,943 | +0.38(+0.86%) |
Mar 25, 2013 | 43.92 | 44.17 | 43.52 | 44.08 | 5,623,060 | +0.40(+0.91%) |
Mar 22, 2013 | 43.35 | 43.73 | 43.26 | 43.68 | 3,011,865 | +0.31(+0.73%) |
Mar 21, 2013 | 43.18 | 43.66 | 43.18 | 43.37 | 4,078,835 | -0.16(-0.37%) |
Mar 20, 2013 | 43.58 | 43.68 | 43.23 | 43.53 | 6,123,256 | +0.22(+0.50%) |
Mar 19, 2013 | 44.36 | 44.36 | 42.93 | 43.31 | 7,534,031 | -0.82(-1.87%) |
Mar 18, 2013 | 44.03 | 44.39 | 43.80 | 44.13 | 3,989,322 | -0.43(-0.96%) |
Mar 15, 2013 | 44.13 | 44.62 | 43.90 | 44.56 | 10,727,298 | +0.55(+1.25%) |
Mar 14, 2013 | 44.26 | 44.44 | 43.78 | 44.01 | 4,626,644 | -0.10(-0.22%) |
Mar 13, 2013 | 44.10 | 44.50 | 44.03 | 44.11 | 3,858,875 | +0.02(+0.05%) |
Mar 12, 2013 | 44.41 | 44.59 | 43.95 | 44.08 | 6,592,226 | -0.31(-0.69%) |
Mar 11, 2013 | 43.81 | 44.42 | 43.47 | 44.39 | 4,934,315 | +0.63(+1.44%) |
Mar 08, 2013 | 44.25 | 44.28 | 43.27 | 43.76 | 5,184,213 | -0.18(-0.40%) |
Mar 07, 2013 | 43.89 | 44.17 | 43.62 | 43.94 | 6,020,921 | +0.09(+0.20%) |
Mar 06, 2013 | 43.83 | 44.08 | 43.56 | 43.85 | 7,777,964 | +0.29(+0.67%) |
Mar 05, 2013 | 43.28 | 44.29 | 43.14 | 43.56 | 13,381,803 | +0.67(+1.56%) |
Mar 04, 2013 | 41.77 | 42.98 | 41.77 | 42.89 | 11,693,703 | +1.01(+2.41%) |