Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 78.97 | 79.65 | 78.38 | 78.83 | 1,027,934 | -0.14(-0.18%) |
Feb 27, 2014 | 78.76 | 79.49 | 77.97 | 78.97 | 1,453,108 | +0.10(+0.13%) |
Feb 26, 2014 | 78.35 | 80.05 | 78.28 | 78.87 | 1,411,842 | +0.17(+0.22%) |
Feb 25, 2014 | 77.56 | 79.06 | 77.56 | 78.70 | 1,557,092 | +0.92(+1.18%) |
Feb 24, 2014 | 78.20 | 78.39 | 77.59 | 77.78 | 1,780,357 | -0.05(-0.06%) |
Feb 21, 2014 | 78.53 | 78.62 | 77.46 | 77.83 | 3,079,846 | +0.10(+0.13%) |
Feb 20, 2014 | 77.45 | 78.42 | 76.91 | 77.73 | 2,475,981 | +0.47(+0.61%) |
Feb 19, 2014 | 73.32 | 77.68 | 73.16 | 77.26 | 14,796,705 | +11.86(+18.14%) |
Feb 18, 2014 | 65.73 | 66.12 | 65.30 | 65.40 | 1,249,216 | -0.01(-0.01%) |
Feb 14, 2014 | 65.38 | 65.41 | 65.41 | 65.41 | 1,745,079 | -0.21(-0.31%) |
Feb 13, 2014 | 64.68 | 65.82 | 64.68 | 65.61 | 2,058,885 | +0.44(+0.67%) |
Feb 12, 2014 | 65.72 | 65.72 | 64.62 | 65.18 | 1,325,855 | -0.54(-0.83%) |
Feb 11, 2014 | 65.55 | 66.51 | 65.28 | 65.72 | 2,241,726 | +0.23(+0.35%) |
Feb 10, 2014 | 65.46 | 66.01 | 64.78 | 65.49 | 1,519,974 | +0.15(+0.23%) |
Feb 07, 2014 | 66.36 | 67.06 | 64.99 | 65.34 | 2,029,141 | +0.63(+0.97%) |
Feb 06, 2014 | 63.39 | 64.77 | 62.63 | 64.71 | 1,285,608 | +1.52(+2.40%) |
Feb 05, 2014 | 61.98 | 63.39 | 61.43 | 63.20 | 2,627,828 | +1.09(+1.75%) |
Feb 04, 2014 | 62.70 | 63.57 | 62.04 | 62.11 | 2,944,210 | -0.58(-0.92%) |
Feb 03, 2014 | 65.86 | 65.86 | 62.33 | 62.68 | 2,985,198 | -2.95(-4.49%) |
Jan 31, 2014 | 65.46 | 66.55 | 65.39 | 65.63 | 3,131,202 | -1.08(-1.62%) |
Jan 30, 2014 | 65.77 | 66.76 | 65.55 | 66.71 | 1,879,629 | +1.08(+1.65%) |
Jan 29, 2014 | 65.59 | 66.05 | 65.08 | 65.63 | 1,915,659 | -0.13(-0.20%) |
Jan 28, 2014 | 64.90 | 65.78 | 64.90 | 65.76 | 2,474,451 | +0.76(+1.18%) |
Jan 27, 2014 | 63.31 | 65.55 | 63.15 | 64.99 | 3,494,506 | +3.74(+6.11%) |
Jan 24, 2014 | 62.00 | 62.22 | 61.15 | 61.25 | 1,686,598 | -1.09(-1.75%) |
Jan 23, 2014 | 61.97 | 62.37 | 61.64 | 62.35 | 1,515,777 | +0.08(+0.13%) |
Jan 22, 2014 | 62.19 | 62.48 | 61.70 | 62.26 | 917,462 | +0.30(+0.49%) |
Jan 21, 2014 | 62.32 | 62.49 | 61.57 | 61.96 | 1,706,254 | -0.07(-0.12%) |
Jan 17, 2014 | 60.32 | 62.03 | 62.03 | 62.03 | 1,941,741 | +1.91(+3.17%) |
Jan 16, 2014 | 60.17 | 60.45 | 59.41 | 60.13 | 905,716 | -0.10(-0.16%) |
Jan 15, 2014 | 59.77 | 60.38 | 59.37 | 60.22 | 1,533,012 | +0.45(+0.76%) |
Jan 14, 2014 | 57.49 | 59.90 | 57.29 | 59.77 | 2,528,849 | +2.10(+3.64%) |
Jan 13, 2014 | 58.62 | 58.89 | 57.16 | 57.67 | 2,263,720 | -1.08(-1.83%) |
Jan 10, 2014 | 60.68 | 60.87 | 58.73 | 58.75 | 2,638,866 | -1.81(-2.99%) |
Jan 09, 2014 | 61.15 | 62.26 | 60.21 | 60.56 | 3,795,462 | -4.97(-7.58%) |
Jan 08, 2014 | 65.73 | 65.74 | 65.20 | 65.53 | 661,996 | -0.32(-0.49%) |
Jan 07, 2014 | 65.35 | 65.92 | 64.71 | 65.85 | 1,062,757 | +0.61(+0.93%) |
Jan 06, 2014 | 65.28 | 65.95 | 64.81 | 65.24 | 1,242,005 | +0.49(+0.76%) |
Jan 03, 2014 | 64.92 | 65.69 | 64.55 | 64.75 | 723,966 | +0.01(+0.01%) |
Jan 02, 2014 | 64.74 | 65.41 | 64.43 | 64.74 | 933,651 | +0.01(+0.01%) |
Dec 31, 2013 | 64.61 | 64.73 | 64.73 | 64.73 | 396,956 | +0.13(+0.20%) |
Dec 30, 2013 | 64.23 | 64.85 | 63.79 | 64.60 | 290,618 | +0.50(+0.78%) |
Dec 27, 2013 | 64.53 | 64.92 | 63.91 | 64.10 | 250,468 | -0.41(-0.64%) |
Dec 26, 2013 | 64.16 | 64.81 | 63.99 | 64.51 | 596,720 | +0.49(+0.76%) |
Dec 24, 2013 | 63.93 | 64.57 | 63.93 | 64.02 | 270,440 | +0.29(+0.45%) |
Dec 23, 2013 | 63.88 | 65.03 | 63.34 | 63.74 | 625,853 | +0.04(+0.06%) |
Dec 20, 2013 | 63.01 | 63.75 | 62.74 | 63.70 | 1,482,007 | +1.13(+1.81%) |
Dec 19, 2013 | 63.28 | 63.35 | 62.07 | 62.56 | 433,274 | -0.72(-1.13%) |
Dec 18, 2013 | 62.88 | 63.28 | 61.73 | 63.28 | 675,707 | +0.92(+1.48%) |
Dec 17, 2013 | 62.92 | 63.06 | 61.84 | 62.35 | 533,502 | -0.34(-0.54%) |
Dec 16, 2013 | 62.25 | 62.90 | 62.22 | 62.69 | 457,151 | +0.65(+1.05%) |
Dec 13, 2013 | 61.91 | 62.33 | 61.74 | 62.04 | 494,682 | +0.21(+0.33%) |
Dec 12, 2013 | 61.92 | 62.25 | 61.70 | 61.84 | 366,772 | -0.03(-0.05%) |
Dec 11, 2013 | 62.54 | 63.06 | 61.69 | 61.87 | 832,571 | -0.76(-1.21%) |
Dec 10, 2013 | 62.22 | 62.96 | 62.10 | 62.63 | 672,287 | +0.28(+0.45%) |
Dec 09, 2013 | 62.77 | 63.11 | 62.26 | 62.35 | 439,370 | -0.38(-0.60%) |
Dec 06, 2013 | 64.96 | 64.96 | 62.54 | 62.72 | 607,016 | +0.47(+0.75%) |
Dec 05, 2013 | 62.41 | 62.60 | 61.61 | 62.26 | 798,953 | +0.55(+0.89%) |
Dec 04, 2013 | 64.22 | 64.67 | 61.46 | 61.70 | 965,348 | -0.44(-0.70%) |
Dec 03, 2013 | 64.32 | 64.58 | 62.01 | 62.14 | 733,076 | -0.77(-1.23%) |
Dec 02, 2013 | 62.60 | 64.14 | 62.60 | 62.91 | 742,959 | -0.29(-0.46%) |
Nov 29, 2013 | 62.79 | 63.61 | 62.79 | 63.20 | 376,291 | -0.26(-0.41%) |
Nov 27, 2013 | 64.88 | 64.97 | 63.05 | 63.46 | 679,177 | -0.53(-0.84%) |
Nov 26, 2013 | 63.09 | 64.34 | 62.63 | 64.00 | 1,187,902 | +1.10(+1.75%) |
Nov 25, 2013 | 63.48 | 63.71 | 62.76 | 62.90 | 945,405 | -0.55(-0.87%) |
Nov 22, 2013 | 63.65 | 64.26 | 63.07 | 63.45 | 614,080 | -0.25(-0.39%) |
Nov 21, 2013 | 63.53 | 64.09 | 62.99 | 63.70 | 547,488 | +0.36(+0.57%) |
Nov 20, 2013 | 63.59 | 63.86 | 62.96 | 63.33 | 685,919 | +0.04(+0.06%) |
Nov 19, 2013 | 63.95 | 64.35 | 63.19 | 63.29 | 431,416 | -0.82(-1.28%) |
Nov 18, 2013 | 65.04 | 65.24 | 63.82 | 64.11 | 726,518 | -0.63(-0.98%) |
Nov 15, 2013 | 64.44 | 65.02 | 64.34 | 64.75 | 385,043 | +0.31(+0.48%) |
Nov 14, 2013 | 63.92 | 64.54 | 63.60 | 64.44 | 359,210 | +1.17(+1.85%) |
Nov 12, 2013 | 61.61 | 63.28 | 61.61 | 63.27 | 851,127 | +1.57(+2.55%) |
Nov 11, 2013 | 61.58 | 62.11 | 61.43 | 61.70 | 1,219,352 | +0.12(+0.19%) |
Nov 08, 2013 | 60.93 | 61.84 | 60.93 | 61.58 | 1,101,453 | +0.75(+1.23%) |
Nov 07, 2013 | 63.56 | 64.16 | 60.82 | 60.83 | 1,146,979 | -2.62(-4.13%) |
Nov 06, 2013 | 63.58 | 63.81 | 63.09 | 63.46 | 764,382 | +0.10(+0.16%) |
Nov 05, 2013 | 62.38 | 63.54 | 61.82 | 63.36 | 668,690 | +0.91(+1.46%) |
Nov 04, 2013 | 62.21 | 62.72 | 62.13 | 62.44 | 687,482 | +0.58(+0.93%) |
Nov 01, 2013 | 61.63 | 62.22 | 61.23 | 61.87 | 772,550 | +0.46(+0.75%) |
Oct 31, 2013 | 61.84 | 62.09 | 61.27 | 61.41 | 1,158,284 | -0.32(-0.52%) |
Oct 30, 2013 | 62.31 | 62.63 | 61.47 | 61.73 | 783,030 | -0.16(-0.26%) |
Oct 29, 2013 | 62.05 | 62.37 | 61.55 | 61.89 | 750,673 | -0.10(-0.16%) |
Oct 28, 2013 | 62.19 | 62.54 | 61.51 | 61.99 | 530,893 | -0.08(-0.13%) |
Oct 25, 2013 | 62.31 | 62.54 | 61.69 | 62.07 | 410,220 | +0.01(+0.01%) |
Oct 24, 2013 | 62.14 | 62.69 | 61.93 | 62.06 | 1,103,769 | -0.07(-0.11%) |
Oct 23, 2013 | 62.10 | 62.60 | 62.02 | 62.13 | 813,293 | -0.37(-0.59%) |
Oct 22, 2013 | 62.84 | 63.33 | 62.37 | 62.50 | 1,018,472 | -0.27(-0.43%) |
Oct 21, 2013 | 62.52 | 63.13 | 61.95 | 62.77 | 1,021,854 | +0.41(+0.66%) |
Oct 18, 2013 | 61.91 | 62.36 | 61.59 | 62.36 | 605,191 | +0.93(+1.51%) |
Oct 17, 2013 | 60.75 | 61.71 | 60.62 | 61.43 | 839,184 | +0.48(+0.79%) |
Oct 16, 2013 | 59.84 | 61.09 | 59.37 | 60.95 | 659,653 | +1.40(+2.35%) |
Oct 15, 2013 | 59.63 | 59.90 | 59.31 | 59.55 | 816,152 | -0.25(-0.42%) |
Oct 14, 2013 | 59.12 | 59.95 | 59.01 | 59.80 | 527,007 | +0.10(+0.16%) |
Oct 11, 2013 | 58.10 | 59.71 | 57.55 | 59.70 | 1,336,703 | +1.59(+2.74%) |
Oct 10, 2013 | 57.86 | 58.15 | 57.61 | 58.11 | 781,580 | +1.07(+1.87%) |
Oct 09, 2013 | 58.64 | 58.64 | 56.97 | 57.05 | 945,930 | -1.11(-1.90%) |
Oct 08, 2013 | 59.46 | 59.96 | 57.87 | 58.15 | 633,559 | -1.12(-1.88%) |
Oct 07, 2013 | 60.26 | 60.27 | 59.26 | 59.27 | 867,819 | -0.37(-0.62%) |
Oct 04, 2013 | 58.60 | 59.92 | 58.36 | 59.64 | 517,520 | +0.90(+1.54%) |
Oct 03, 2013 | 59.00 | 59.55 | 58.46 | 58.73 | 534,266 | -0.42(-0.71%) |
Oct 02, 2013 | 59.01 | 59.29 | 58.32 | 59.15 | 856,101 | +0.09(+0.15%) |
Oct 01, 2013 | 58.93 | 60.00 | 58.50 | 59.06 | 981,036 | +0.08(+0.14%) |
Sep 27, 2013 | 58.51 | 59.08 | 57.92 | 58.98 | 510,130 | +1.02(+1.77%) |
Sep 26, 2013 | 58.08 | 58.41 | 57.70 | 57.96 | 502,424 | +0.04(+0.07%) |
Sep 25, 2013 | 58.21 | 58.21 | 57.63 | 57.91 | 414,203 | -0.09(-0.16%) |
Sep 24, 2013 | 58.38 | 58.96 | 57.98 | 58.00 | 1,036,601 | -0.25(-0.44%) |
Sep 23, 2013 | 58.57 | 58.73 | 57.82 | 58.26 | 642,329 | -0.22(-0.38%) |
Sep 20, 2013 | 59.54 | 60.32 | 58.48 | 58.48 | 1,088,322 | -0.46(-0.78%) |
Sep 19, 2013 | 58.08 | 59.36 | 57.96 | 58.94 | 1,038,478 | +1.20(+2.07%) |
Sep 18, 2013 | 56.88 | 57.94 | 56.82 | 57.74 | 956,328 | +1.00(+1.76%) |
Sep 17, 2013 | 56.84 | 56.85 | 56.21 | 56.74 | 681,619 | +0.07(+0.12%) |
Sep 16, 2013 | 57.08 | 57.20 | 56.54 | 56.68 | 437,136 | +0.42(+0.74%) |
Sep 13, 2013 | 56.14 | 56.68 | 55.89 | 56.26 | 601,826 | +0.34(+0.62%) |
Sep 12, 2013 | 56.59 | 57.17 | 55.90 | 55.91 | 335,164 | -0.75(-1.32%) |
Sep 11, 2013 | 57.15 | 57.39 | 56.26 | 56.66 | 588,443 | -0.48(-0.85%) |
Sep 10, 2013 | 56.64 | 57.41 | 56.44 | 57.14 | 802,238 | +1.00(+1.78%) |
Sep 09, 2013 | 55.75 | 56.37 | 55.35 | 56.14 | 503,588 | +1.23(+2.24%) |
Sep 06, 2013 | 55.32 | 55.45 | 54.32 | 54.91 | 513,918 | -0.03(-0.06%) |
Sep 05, 2013 | 54.80 | 55.26 | 54.50 | 54.95 | 530,574 | +0.33(+0.60%) |
Sep 04, 2013 | 54.53 | 54.98 | 54.36 | 54.62 | 838,906 | +0.05(+0.09%) |
Sep 03, 2013 | 55.20 | 55.31 | 54.04 | 54.57 | 1,688,076 | +0.13(+0.24%) |
Aug 30, 2013 | 54.89 | 55.30 | 54.17 | 54.44 | 1,181,881 | -0.49(-0.90%) |
Aug 29, 2013 | 55.34 | 55.34 | 54.28 | 54.93 | 3,197,724 | -2.32(-4.05%) |
Aug 28, 2013 | 55.84 | 57.93 | 55.71 | 57.25 | 1,964,653 | +1.66(+2.98%) |
Aug 27, 2013 | 57.96 | 58.32 | 55.23 | 55.59 | 1,406,995 | -2.76(-4.73%) |
Aug 26, 2013 | 58.93 | 59.14 | 58.01 | 58.36 | 524,344 | -0.39(-0.66%) |
Aug 23, 2013 | 57.85 | 58.89 | 57.41 | 58.74 | 864,959 | +1.08(+1.88%) |
Aug 22, 2013 | 59.07 | 59.58 | 57.41 | 57.66 | 784,781 | -1.19(-2.02%) |
Aug 21, 2013 | 59.93 | 60.17 | 58.75 | 58.85 | 503,235 | -1.20(-1.99%) |
Aug 20, 2013 | 59.70 | 60.64 | 59.10 | 60.05 | 236,092 | +0.48(+0.80%) |
Aug 19, 2013 | 59.24 | 60.46 | 59.03 | 59.57 | 485,386 | +0.37(+0.62%) |
Aug 16, 2013 | 59.44 | 60.06 | 59.20 | 59.20 | 202,802 | -0.25(-0.41%) |
Aug 15, 2013 | 60.10 | 60.29 | 59.16 | 59.45 | 537,441 | -1.39(-2.29%) |
Aug 14, 2013 | 62.09 | 62.27 | 60.83 | 60.84 | 364,039 | -1.15(-1.85%) |
Aug 13, 2013 | 60.84 | 62.43 | 60.73 | 61.99 | 435,494 | +1.02(+1.67%) |
Aug 12, 2013 | 60.29 | 61.21 | 60.02 | 60.97 | 347,304 | +0.39(+0.64%) |
Aug 09, 2013 | 60.43 | 60.68 | 59.96 | 60.59 | 309,228 | +0.05(+0.08%) |
Aug 08, 2013 | 60.25 | 60.71 | 59.91 | 60.54 | 436,087 | +0.67(+1.12%) |
Aug 07, 2013 | 60.02 | 60.48 | 59.10 | 59.87 | 385,474 | -0.22(-0.37%) |
Aug 06, 2013 | 60.81 | 60.81 | 59.76 | 60.09 | 280,254 | -0.79(-1.29%) |
Aug 05, 2013 | 60.96 | 61.56 | 60.55 | 60.87 | 235,525 | -0.11(-0.19%) |
Aug 02, 2013 | 60.84 | 61.44 | 60.24 | 60.99 | 339,508 | -0.21(-0.35%) |
Aug 01, 2013 | 59.98 | 62.01 | 59.95 | 61.20 | 974,537 | +1.26(+2.11%) |
Jul 31, 2013 | 59.19 | 60.28 | 58.90 | 59.94 | 511,521 | +0.93(+1.57%) |
Jul 30, 2013 | 59.05 | 59.32 | 58.44 | 59.01 | 434,137 | +0.07(+0.13%) |
Jul 29, 2013 | 59.03 | 59.44 | 58.64 | 58.94 | 444,547 | -0.04(-0.07%) |
Jul 26, 2013 | 58.65 | 59.01 | 58.14 | 58.98 | 179,991 | +0.02(+0.04%) |
Jul 25, 2013 | 58.28 | 59.07 | 58.13 | 58.96 | 188,650 | +0.38(+0.64%) |
Jul 24, 2013 | 59.03 | 59.14 | 58.44 | 58.58 | 355,996 | -0.35(-0.60%) |
Jul 23, 2013 | 58.97 | 59.01 | 58.77 | 58.93 | 510,463 | +0.07(+0.11%) |
Jul 22, 2013 | 58.84 | 58.96 | 58.69 | 58.87 | 296,370 | +0.18(+0.31%) |
Jul 19, 2013 | 58.60 | 58.90 | 58.46 | 58.69 | 180,786 | +0.02(+0.04%) |
Jul 18, 2013 | 58.31 | 59.04 | 58.17 | 58.66 | 306,375 | +0.68(+1.17%) |
Jul 17, 2013 | 58.00 | 58.31 | 57.67 | 57.98 | 313,907 | +0.37(+0.64%) |
Jul 16, 2013 | 59.01 | 59.07 | 57.13 | 57.61 | 703,450 | -1.19(-2.02%) |
Jul 15, 2013 | 58.50 | 58.91 | 58.26 | 58.80 | 592,442 | +0.30(+0.50%) |
Jul 12, 2013 | 58.30 | 58.91 | 58.16 | 58.50 | 544,721 | +0.29(+0.49%) |
Jul 11, 2013 | 58.41 | 58.49 | 57.86 | 58.22 | 584,340 | +0.61(+1.07%) |
Jul 10, 2013 | 57.78 | 57.94 | 57.30 | 57.60 | 367,708 | -0.32(-0.55%) |
Jul 09, 2013 | 57.69 | 58.02 | 57.40 | 57.92 | 555,908 | +0.52(+0.91%) |
Jul 08, 2013 | 54.61 | 57.91 | 54.61 | 57.40 | 525,597 | -0.08(-0.14%) |
Jul 05, 2013 | 56.14 | 57.50 | 56.14 | 57.48 | 901,598 | +1.64(+2.94%) |
Jul 03, 2013 | 55.21 | 55.90 | 55.10 | 55.84 | 281,091 | +0.42(+0.75%) |
Jul 02, 2013 | 55.85 | 56.47 | 55.22 | 55.42 | 456,980 | -0.39(-0.70%) |
Jul 01, 2013 | 55.72 | 56.04 | 54.88 | 55.82 | 570,774 | +0.53(+0.96%) |
Jun 28, 2013 | 55.16 | 56.08 | 54.91 | 55.28 | 796,103 | +0.39(+0.70%) |
Jun 26, 2013 | 54.89 | 55.48 | 54.55 | 54.90 | 645,418 | +0.37(+0.68%) |
Jun 25, 2013 | 53.86 | 54.86 | 53.39 | 54.53 | 591,603 | +1.12(+2.10%) |
Jun 24, 2013 | 53.68 | 53.91 | 53.25 | 53.41 | 912,794 | -0.93(-1.71%) |
Jun 21, 2013 | 54.98 | 55.10 | 53.87 | 54.33 | 1,119,928 | -0.40(-0.73%) |
Jun 20, 2013 | 56.23 | 56.23 | 54.57 | 54.73 | 765,411 | -2.14(-3.76%) |
Jun 19, 2013 | 57.39 | 57.94 | 56.86 | 56.87 | 507,462 | -0.44(-0.77%) |
Jun 18, 2013 | 56.11 | 57.34 | 56.09 | 57.32 | 510,695 | +1.59(+2.85%) |
Jun 17, 2013 | 56.22 | 56.65 | 55.46 | 55.73 | 220,480 | -0.16(-0.28%) |
Jun 14, 2013 | 55.49 | 56.16 | 55.13 | 55.88 | 460,346 | +0.43(+0.78%) |
Jun 13, 2013 | 54.95 | 55.56 | 54.95 | 55.45 | 760,776 | +0.77(+1.41%) |
Jun 12, 2013 | 55.60 | 55.93 | 54.65 | 54.68 | 256,782 | -0.57(-1.04%) |
Jun 11, 2013 | 55.28 | 55.62 | 55.06 | 55.25 | 457,059 | -0.96(-1.71%) |
Jun 10, 2013 | 56.56 | 56.65 | 56.01 | 56.21 | 357,552 | -0.07(-0.13%) |
Jun 07, 2013 | 55.86 | 56.58 | 55.46 | 56.28 | 517,816 | +0.83(+1.49%) |
Jun 06, 2013 | 54.78 | 55.46 | 54.65 | 55.46 | 571,590 | +0.76(+1.39%) |
Jun 05, 2013 | 55.52 | 55.85 | 54.67 | 54.69 | 484,127 | -0.93(-1.68%) |
Jun 04, 2013 | 56.37 | 56.58 | 55.46 | 55.63 | 439,087 | -0.70(-1.24%) |
Jun 03, 2013 | 56.26 | 56.43 | 55.52 | 56.32 | 1,167,147 | +0.16(+0.28%) |
May 31, 2013 | 56.09 | 56.52 | 55.73 | 56.17 | 601,183 | -0.20(-0.35%) |
May 30, 2013 | 56.37 | 56.57 | 56.06 | 56.37 | 880,882 | +0.22(+0.39%) |
May 29, 2013 | 56.46 | 56.65 | 55.70 | 56.14 | 829,834 | -0.84(-1.48%) |
May 28, 2013 | 57.88 | 57.88 | 56.72 | 56.99 | 652,754 | -0.30(-0.53%) |
May 24, 2013 | 57.32 | 57.48 | 56.78 | 57.29 | 868,388 | -0.66(-1.13%) |
May 23, 2013 | 57.78 | 58.41 | 56.72 | 57.95 | 1,628,278 | -0.78(-1.33%) |
May 22, 2013 | 59.04 | 59.46 | 58.44 | 58.73 | 1,240,693 | +0.01(+0.01%) |
May 21, 2013 | 58.46 | 58.91 | 57.82 | 58.72 | 838,866 | +0.51(+0.87%) |
May 20, 2013 | 57.82 | 58.25 | 57.59 | 58.21 | 803,695 | +0.19(+0.33%) |
May 17, 2013 | 57.36 | 58.24 | 57.22 | 58.02 | 1,686,195 | +0.98(+1.72%) |
May 16, 2013 | 57.46 | 58.14 | 56.82 | 57.04 | 775,887 | -0.39(-0.69%) |
May 15, 2013 | 57.26 | 57.91 | 57.23 | 57.43 | 2,545,861 | +0.17(+0.30%) |
May 13, 2013 | 57.30 | 57.43 | 56.90 | 57.26 | 619,761 | -0.06(-0.10%) |
May 10, 2013 | 57.16 | 57.55 | 56.95 | 57.32 | 418,622 | +0.12(+0.22%) |
May 09, 2013 | 57.29 | 57.60 | 56.87 | 57.19 | 448,693 | -0.11(-0.19%) |
May 08, 2013 | 57.26 | 57.93 | 56.58 | 57.30 | 635,393 | +0.00(+0.00%) |
May 07, 2013 | 57.41 | 57.50 | 57.14 | 57.30 | 653,613 | +0.02(+0.03%) |
May 06, 2013 | 57.39 | 57.94 | 57.14 | 57.28 | 717,914 | -0.10(-0.17%) |
May 03, 2013 | 57.15 | 57.91 | 56.89 | 57.38 | 589,025 | +0.49(+0.86%) |
May 02, 2013 | 55.84 | 57.05 | 55.77 | 56.89 | 705,068 | +1.12(+2.00%) |
May 01, 2013 | 56.02 | 56.34 | 55.39 | 55.77 | 475,406 | -0.57(-1.02%) |
Apr 30, 2013 | 55.48 | 56.35 | 55.28 | 56.35 | 755,326 | +0.72(+1.30%) |
Apr 29, 2013 | 55.17 | 55.97 | 55.05 | 55.63 | 682,501 | +0.57(+1.03%) |
Apr 26, 2013 | 55.66 | 55.71 | 54.91 | 55.06 | 707,160 | -0.65(-1.16%) |
Apr 25, 2013 | 55.54 | 55.89 | 55.26 | 55.71 | 772,435 | +0.55(+1.00%) |
Apr 24, 2013 | 55.08 | 55.38 | 55.04 | 55.16 | 765,648 | +0.10(+0.18%) |
Apr 23, 2013 | 54.71 | 55.13 | 54.51 | 55.06 | 907,067 | +0.71(+1.30%) |
Apr 22, 2013 | 54.29 | 54.47 | 53.93 | 54.36 | 958,386 | +0.13(+0.24%) |
Apr 19, 2013 | 53.91 | 54.47 | 53.63 | 54.23 | 1,234,187 | +0.42(+0.78%) |
Apr 18, 2013 | 54.11 | 54.27 | 53.51 | 53.81 | 846,832 | -0.20(-0.38%) |
Apr 17, 2013 | 54.55 | 54.59 | 53.91 | 54.01 | 1,055,868 | -0.90(-1.64%) |
Apr 16, 2013 | 54.31 | 55.14 | 54.13 | 54.91 | 1,260,463 | +1.12(+2.09%) |
Apr 15, 2013 | 55.46 | 55.75 | 53.71 | 53.79 | 987,541 | -1.96(-3.51%) |
Apr 12, 2013 | 56.52 | 56.55 | 55.46 | 55.75 | 1,149,003 | -0.82(-1.45%) |
Apr 11, 2013 | 56.28 | 57.41 | 56.15 | 56.57 | 1,014,885 | +0.32(+0.57%) |
Apr 10, 2013 | 55.99 | 56.57 | 55.77 | 56.25 | 771,251 | +0.52(+0.93%) |
Apr 09, 2013 | 56.33 | 56.33 | 55.31 | 55.73 | 1,081,762 | -0.46(-0.82%) |
Apr 08, 2013 | 54.89 | 56.41 | 54.88 | 56.19 | 899,125 | +1.23(+2.24%) |
Apr 05, 2013 | 53.06 | 55.05 | 53.06 | 54.96 | 786,151 | +0.84(+1.55%) |
Apr 04, 2013 | 54.84 | 54.95 | 53.32 | 54.13 | 1,995,054 | -0.75(-1.36%) |
Apr 03, 2013 | 56.11 | 56.25 | 54.69 | 54.87 | 821,073 | -1.05(-1.88%) |
Apr 02, 2013 | 55.58 | 56.36 | 55.21 | 55.92 | 788,538 | +0.54(+0.98%) |
Apr 01, 2013 | 54.93 | 55.58 | 54.85 | 55.38 | 869,067 | +0.45(+0.82%) |
Mar 28, 2013 | 54.56 | 56.91 | 53.50 | 54.93 | 2,651,249 | +3.06(+5.90%) |
Mar 27, 2013 | 51.16 | 52.13 | 50.69 | 51.87 | 837,672 | +0.41(+0.80%) |
Mar 26, 2013 | 51.72 | 51.72 | 50.85 | 51.46 | 778,173 | +0.28(+0.54%) |
Mar 25, 2013 | 51.24 | 51.36 | 50.72 | 51.18 | 510,982 | -0.03(-0.06%) |
Mar 22, 2013 | 51.48 | 51.63 | 50.91 | 51.22 | 497,009 | +0.52(+1.04%) |
Mar 21, 2013 | 51.50 | 51.80 | 50.43 | 50.69 | 536,012 | -1.04(-2.01%) |
Mar 20, 2013 | 51.92 | 52.05 | 51.27 | 51.73 | 488,150 | -0.04(-0.08%) |
Mar 19, 2013 | 51.72 | 51.90 | 51.02 | 51.77 | 647,540 | +0.07(+0.14%) |
Mar 18, 2013 | 51.21 | 51.84 | 51.01 | 51.70 | 286,148 | +0.16(+0.30%) |
Mar 15, 2013 | 49.17 | 51.79 | 49.17 | 51.54 | 771,796 | -0.16(-0.32%) |
Mar 14, 2013 | 50.99 | 51.78 | 50.68 | 51.71 | 492,657 | +0.89(+1.76%) |
Mar 13, 2013 | 51.01 | 51.39 | 50.68 | 50.81 | 282,661 | -0.16(-0.32%) |
Mar 12, 2013 | 50.59 | 51.12 | 50.25 | 50.98 | 651,326 | +0.38(+0.75%) |
Mar 11, 2013 | 49.81 | 50.68 | 49.47 | 50.60 | 779,662 | +0.79(+1.58%) |
Mar 08, 2013 | 50.19 | 50.19 | 49.52 | 49.81 | 303,075 | -0.01(-0.02%) |
Mar 07, 2013 | 49.62 | 49.94 | 49.29 | 49.82 | 576,380 | +0.30(+0.60%) |
Mar 06, 2013 | 49.40 | 49.82 | 49.38 | 49.53 | 465,083 | +0.35(+0.72%) |
Mar 05, 2013 | 49.27 | 49.70 | 49.08 | 49.17 | 870,905 | +0.16(+0.33%) |
Mar 04, 2013 | 48.82 | 49.24 | 48.28 | 49.01 | 718,357 | +0.07(+0.15%) |