Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.62 | 56.81 | 56.42 | 56.80 | 188,791 | -0.11(-0.20%) |
Mar 28, 2014 | 57.00 | 57.01 | 56.70 | 56.91 | 239,182 | -0.18(-0.31%) |
Mar 27, 2014 | 56.88 | 57.20 | 56.78 | 57.09 | 155,431 | +0.24(+0.43%) |
Mar 26, 2014 | 56.51 | 56.84 | 56.45 | 56.84 | 301,411 | +0.38(+0.67%) |
Mar 25, 2014 | 56.35 | 56.54 | 56.28 | 56.46 | 88,427 | -0.10(-0.17%) |
Mar 24, 2014 | 56.22 | 56.60 | 56.19 | 56.56 | 96,951 | +0.35(+0.63%) |
Mar 21, 2014 | 55.93 | 56.22 | 55.93 | 56.21 | 31,478 | +0.39(+0.69%) |
Mar 20, 2014 | 55.80 | 55.98 | 55.78 | 55.82 | 68,615 | -0.04(-0.06%) |
Mar 19, 2014 | 56.24 | 56.25 | 55.78 | 55.86 | 60,477 | -0.34(-0.60%) |
Mar 18, 2014 | 56.07 | 56.35 | 56.01 | 56.20 | 96,865 | +0.16(+0.28%) |
Mar 17, 2014 | 56.10 | 56.17 | 55.99 | 56.04 | 258,481 | -0.12(-0.21%) |
Mar 14, 2014 | 56.33 | 56.40 | 56.12 | 56.16 | 402,160 | -0.02(-0.03%) |
Mar 13, 2014 | 55.58 | 56.29 | 55.58 | 56.18 | 112,845 | +0.48(+0.86%) |
Mar 12, 2014 | 55.66 | 55.73 | 55.54 | 55.70 | 54,713 | +0.29(+0.52%) |
Mar 11, 2014 | 55.29 | 55.45 | 55.27 | 55.41 | 78,404 | +0.10(+0.19%) |
Mar 10, 2014 | 55.27 | 55.35 | 55.25 | 55.31 | 75,570 | +0.02(+0.04%) |
Mar 07, 2014 | 55.21 | 55.39 | 55.15 | 55.29 | 124,998 | -0.34(-0.61%) |
Mar 06, 2014 | 55.70 | 55.76 | 55.63 | 55.63 | 169,273 | -0.35(-0.63%) |
Mar 05, 2014 | 55.93 | 56.05 | 55.85 | 55.98 | 99,444 | -0.07(-0.12%) |
Mar 04, 2014 | 56.28 | 56.43 | 55.96 | 56.05 | 222,318 | -0.41(-0.73%) |
Mar 03, 2014 | 56.40 | 56.48 | 56.27 | 56.46 | 671,274 | +0.17(+0.30%) |
Feb 28, 2014 | 56.33 | 56.38 | 56.16 | 56.29 | 584,220 | -0.07(-0.13%) |
Feb 27, 2014 | 56.30 | 56.39 | 56.23 | 56.36 | 62,537 | +0.29(+0.51%) |
Feb 26, 2014 | 55.89 | 56.11 | 55.85 | 56.08 | 58,273 | +0.27(+0.48%) |
Feb 25, 2014 | 55.66 | 55.84 | 55.66 | 55.81 | 57,245 | +0.29(+0.53%) |
Feb 24, 2014 | 55.62 | 55.62 | 55.42 | 55.51 | 100,851 | -0.04(-0.07%) |
Feb 21, 2014 | 55.28 | 55.57 | 55.28 | 55.55 | 79,392 | +0.25(+0.46%) |
Feb 20, 2014 | 55.35 | 55.43 | 55.16 | 55.30 | 72,579 | -0.08(-0.15%) |
Feb 19, 2014 | 55.73 | 55.73 | 55.29 | 55.38 | 304,899 | -0.18(-0.33%) |
Feb 18, 2014 | 55.54 | 55.74 | 55.36 | 55.57 | 177,938 | +0.12(+0.21%) |
Feb 14, 2014 | 55.44 | 55.45 | 55.45 | 55.45 | 87,019 | +0.08(+0.14%) |
Feb 13, 2014 | 55.36 | 55.42 | 55.28 | 55.37 | 98,878 | +0.18(+0.32%) |
Feb 12, 2014 | 55.32 | 55.32 | 55.11 | 55.19 | 83,029 | -0.23(-0.42%) |
Feb 11, 2014 | 55.42 | 55.53 | 55.31 | 55.43 | 221,966 | -0.20(-0.35%) |
Feb 10, 2014 | 55.17 | 55.63 | 55.17 | 55.63 | 309,328 | +0.18(+0.33%) |
Feb 07, 2014 | 55.42 | 55.55 | 55.36 | 55.44 | 271,104 | -0.03(-0.06%) |
Feb 06, 2014 | 55.56 | 55.66 | 55.38 | 55.48 | 166,514 | -0.06(-0.12%) |
Feb 05, 2014 | 55.76 | 55.87 | 55.51 | 55.54 | 340,503 | -0.42(-0.76%) |
Feb 04, 2014 | 55.99 | 56.05 | 55.82 | 55.97 | 310,244 | -0.31(-0.55%) |
Feb 03, 2014 | 55.84 | 56.30 | 55.65 | 56.27 | 807,174 | +0.54(+0.97%) |
Jan 31, 2014 | 55.64 | 55.77 | 55.50 | 55.73 | 502,318 | +0.27(+0.48%) |
Jan 30, 2014 | 55.36 | 55.48 | 55.24 | 55.46 | 85,714 | -0.02(-0.04%) |
Jan 29, 2014 | 55.35 | 55.59 | 55.16 | 55.48 | 71,321 | +0.29(+0.53%) |
Jan 28, 2014 | 55.14 | 55.19 | 54.95 | 55.19 | 160,640 | +0.19(+0.34%) |
Jan 27, 2014 | 55.15 | 55.24 | 54.97 | 55.00 | 125,401 | -0.18(-0.32%) |
Jan 24, 2014 | 55.07 | 55.18 | 54.93 | 55.18 | 47,453 | +0.27(+0.50%) |
Jan 23, 2014 | 54.71 | 55.04 | 54.66 | 54.90 | 60,446 | +0.38(+0.69%) |
Jan 22, 2014 | 54.66 | 54.78 | 54.49 | 54.53 | 90,217 | -0.22(-0.39%) |
Jan 21, 2014 | 54.58 | 54.80 | 54.57 | 54.74 | 74,787 | +0.14(+0.26%) |
Jan 17, 2014 | 54.46 | 54.60 | 54.60 | 54.60 | 37,213 | +0.07(+0.13%) |
Jan 16, 2014 | 54.49 | 54.55 | 54.44 | 54.53 | 29,823 | +0.27(+0.50%) |
Jan 15, 2014 | 54.08 | 54.29 | 54.07 | 54.26 | 133,923 | -0.02(-0.04%) |
Jan 14, 2014 | 54.33 | 54.38 | 54.27 | 54.28 | 60,836 | -0.12(-0.23%) |
Jan 13, 2014 | 54.22 | 54.49 | 54.22 | 54.40 | 61,015 | +0.13(+0.24%) |
Jan 10, 2014 | 54.05 | 54.29 | 54.04 | 54.27 | 173,567 | +0.59(+1.09%) |
Jan 09, 2014 | 53.59 | 53.71 | 53.46 | 53.69 | 32,717 | +0.25(+0.46%) |
Jan 08, 2014 | 53.49 | 53.51 | 53.25 | 53.44 | 96,925 | -0.24(-0.45%) |
Jan 07, 2014 | 53.74 | 53.74 | 53.62 | 53.68 | 48,993 | +0.18(+0.33%) |
Jan 06, 2014 | 53.45 | 53.68 | 53.43 | 53.51 | 33,114 | +0.13(+0.24%) |
Jan 03, 2014 | 53.27 | 53.54 | 53.21 | 53.38 | 76,520 | +0.10(+0.18%) |
Jan 02, 2014 | 53.10 | 53.42 | 53.10 | 53.28 | 70,594 | +0.18(+0.34%) |
Dec 31, 2013 | 53.36 | 53.10 | 53.10 | 53.10 | 66,892 | -0.25(-0.48%) |
Dec 30, 2013 | 53.30 | 53.39 | 53.21 | 53.35 | 104,626 | +0.29(+0.54%) |
Dec 27, 2013 | 53.17 | 53.23 | 53.05 | 53.06 | 55,939 | -0.19(-0.35%) |
Dec 26, 2013 | 53.40 | 53.41 | 53.21 | 53.25 | 41,184 | -0.23(-0.43%) |
Dec 24, 2013 | 53.49 | 53.65 | 53.47 | 53.48 | 50,303 | -0.19(-0.35%) |
Dec 23, 2013 | 53.80 | 53.94 | 53.67 | 53.67 | 95,793 | -0.21(-0.40%) |
Dec 20, 2013 | 53.61 | 53.88 | 53.38 | 53.88 | 172,709 | +0.61(+1.14%) |
Dec 19, 2013 | 53.29 | 53.36 | 53.22 | 53.28 | 62,408 | -0.07(-0.13%) |
Dec 18, 2013 | 53.30 | 53.66 | 53.21 | 53.35 | 124,120 | -0.10(-0.18%) |
Dec 17, 2013 | 53.42 | 53.48 | 53.21 | 53.44 | 112,215 | +0.17(+0.33%) |
Dec 16, 2013 | 53.46 | 53.53 | 53.20 | 53.27 | 54,478 | -0.11(-0.21%) |
Dec 13, 2013 | 53.37 | 53.49 | 53.26 | 53.38 | 43,963 | +0.17(+0.33%) |
Dec 12, 2013 | 53.27 | 53.30 | 53.15 | 53.20 | 45,064 | -0.10(-0.18%) |
Dec 11, 2013 | 53.40 | 53.42 | 53.24 | 53.30 | 166,098 | -0.21(-0.40%) |
Dec 10, 2013 | 53.38 | 53.53 | 53.31 | 53.51 | 79,306 | +0.41(+0.77%) |
Dec 09, 2013 | 52.98 | 53.13 | 52.98 | 53.11 | 194,549 | +0.12(+0.23%) |
Dec 06, 2013 | 52.85 | 53.02 | 52.81 | 52.99 | 176,163 | +0.24(+0.45%) |
Dec 05, 2013 | 52.84 | 52.93 | 52.72 | 52.75 | 196,003 | -0.12(-0.22%) |
Dec 04, 2013 | 53.00 | 53.04 | 52.76 | 52.87 | 125,519 | -0.37(-0.69%) |
Dec 03, 2013 | 53.27 | 53.38 | 53.20 | 53.24 | 129,048 | +0.10(+0.18%) |
Dec 02, 2013 | 53.44 | 53.44 | 53.05 | 53.14 | 406,657 | -0.29(-0.54%) |
Nov 29, 2013 | 53.39 | 53.46 | 53.27 | 53.43 | 41,077 | +0.08(+0.15%) |
Nov 27, 2013 | 53.36 | 53.50 | 53.23 | 53.35 | 369,435 | -0.19(-0.35%) |
Nov 26, 2013 | 53.43 | 53.62 | 53.43 | 53.54 | 155,627 | +0.11(+0.20%) |
Nov 25, 2013 | 53.24 | 53.44 | 53.23 | 53.43 | 365,569 | +0.22(+0.41%) |
Nov 22, 2013 | 53.13 | 53.34 | 53.11 | 53.22 | 216,905 | +0.37(+0.71%) |
Nov 21, 2013 | 52.77 | 52.89 | 52.59 | 52.84 | 338,746 | +0.08(+0.15%) |
Nov 20, 2013 | 53.32 | 53.52 | 52.69 | 52.77 | 102,000 | -0.70(-1.30%) |
Nov 19, 2013 | 53.72 | 53.74 | 53.44 | 53.46 | 86,991 | -0.26(-0.49%) |
Nov 18, 2013 | 53.50 | 53.75 | 53.41 | 53.73 | 72,233 | +0.32(+0.59%) |
Nov 15, 2013 | 53.41 | 53.44 | 53.23 | 53.41 | 49,161 | +0.08(+0.15%) |
Nov 14, 2013 | 53.23 | 53.48 | 53.09 | 53.33 | 43,608 | +0.56(+1.06%) |
Nov 12, 2013 | 52.56 | 52.80 | 52.55 | 52.77 | 132,514 | +0.10(+0.18%) |
Nov 11, 2013 | 52.71 | 52.81 | 52.59 | 52.68 | 201,900 | -0.12(-0.23%) |
Nov 08, 2013 | 52.96 | 53.00 | 52.78 | 52.80 | 178,452 | -0.91(-1.70%) |
Nov 07, 2013 | 53.52 | 53.73 | 53.43 | 53.72 | 44,919 | +0.29(+0.54%) |
Nov 06, 2013 | 53.47 | 53.49 | 53.35 | 53.42 | 128,291 | +0.00(+0.00%) |
Nov 05, 2013 | 53.69 | 53.69 | 53.39 | 53.42 | 131,290 | -0.42(-0.78%) |
Nov 04, 2013 | 54.01 | 54.06 | 53.81 | 53.84 | 79,071 | -0.06(-0.11%) |
Nov 01, 2013 | 54.26 | 54.26 | 53.88 | 53.90 | 61,352 | -0.49(-0.90%) |
Oct 31, 2013 | 54.58 | 54.58 | 54.25 | 54.39 | 103,168 | +0.03(+0.06%) |
Oct 30, 2013 | 54.45 | 54.62 | 54.21 | 54.36 | 60,059 | -0.07(-0.13%) |
Oct 29, 2013 | 54.38 | 54.51 | 54.35 | 54.43 | 33,505 | -0.12(-0.21%) |
Oct 28, 2013 | 54.52 | 54.64 | 54.46 | 54.55 | 30,090 | -0.03(-0.06%) |
Oct 25, 2013 | 54.51 | 54.59 | 54.46 | 54.58 | 60,569 | +0.15(+0.28%) |
Oct 24, 2013 | 54.62 | 54.66 | 54.43 | 54.43 | 15,574 | -0.14(-0.26%) |
Oct 23, 2013 | 54.50 | 54.72 | 54.50 | 54.57 | 50,879 | +0.14(+0.26%) |
Oct 22, 2013 | 54.34 | 54.44 | 54.27 | 54.43 | 76,466 | +0.51(+0.95%) |
Oct 21, 2013 | 53.92 | 54.05 | 53.86 | 53.91 | 415,396 | -0.19(-0.34%) |
Oct 18, 2013 | 54.12 | 54.22 | 54.05 | 54.10 | 38,080 | +0.10(+0.19%) |
Oct 17, 2013 | 53.78 | 54.08 | 53.69 | 53.99 | 52,047 | +0.55(+1.02%) |
Oct 16, 2013 | 52.92 | 53.47 | 52.91 | 53.45 | 61,785 | +0.53(+1.01%) |
Oct 15, 2013 | 53.05 | 53.19 | 52.91 | 52.91 | 157,185 | +0.03(+0.06%) |
Oct 14, 2013 | 53.12 | 53.33 | 52.77 | 52.88 | 67,636 | -0.32(-0.60%) |
Oct 11, 2013 | 53.42 | 53.47 | 53.20 | 53.20 | 47,957 | +0.05(+0.08%) |
Oct 10, 2013 | 52.90 | 53.20 | 52.81 | 53.16 | 33,813 | +0.00(+0.00%) |
Oct 09, 2013 | 53.22 | 53.27 | 53.12 | 53.16 | 32,540 | -0.16(-0.30%) |
Oct 08, 2013 | 53.23 | 53.42 | 53.20 | 53.32 | 71,038 | +0.04(+0.07%) |
Oct 07, 2013 | 53.35 | 53.38 | 53.22 | 53.28 | 60,023 | +0.08(+0.15%) |
Oct 04, 2013 | 53.21 | 53.21 | 53.03 | 53.20 | 69,694 | +0.00(+0.00%) |
Oct 03, 2013 | 53.18 | 53.38 | 53.17 | 53.20 | 135,751 | -0.03(-0.05%) |
Oct 02, 2013 | 53.12 | 53.29 | 53.12 | 53.23 | 262,904 | +0.19(+0.35%) |
Oct 01, 2013 | 53.05 | 53.09 | 52.98 | 53.04 | 60,378 | -0.21(-0.39%) |
Sep 27, 2013 | 53.14 | 53.32 | 53.14 | 53.25 | 126,379 | -0.02(-0.04%) |
Sep 26, 2013 | 53.35 | 53.37 | 53.19 | 53.27 | 79,253 | -0.18(-0.34%) |
Sep 25, 2013 | 53.34 | 53.50 | 53.34 | 53.45 | 137,999 | +0.08(+0.15%) |
Sep 24, 2013 | 53.14 | 53.39 | 53.08 | 53.37 | 184,229 | +0.42(+0.80%) |
Sep 23, 2013 | 52.74 | 53.00 | 52.74 | 52.95 | 128,067 | +0.21(+0.40%) |
Sep 20, 2013 | 52.75 | 52.84 | 52.61 | 52.74 | 347,895 | +0.17(+0.32%) |
Sep 19, 2013 | 52.85 | 52.86 | 52.54 | 52.57 | 100,923 | -0.19(-0.35%) |
Sep 18, 2013 | 52.15 | 52.88 | 51.86 | 52.76 | 352,515 | +0.66(+1.28%) |
Sep 17, 2013 | 51.91 | 52.11 | 51.83 | 52.10 | 213,220 | +0.33(+0.65%) |
Sep 16, 2013 | 52.01 | 52.30 | 51.74 | 51.76 | 360,780 | -0.25(-0.48%) |
Sep 13, 2013 | 51.97 | 52.01 | 51.73 | 52.01 | 98,494 | +0.24(+0.46%) |
Sep 12, 2013 | 52.07 | 52.22 | 51.75 | 51.77 | 237,427 | -0.08(-0.16%) |
Sep 11, 2013 | 51.66 | 51.86 | 51.49 | 51.86 | 60,688 | +0.30(+0.58%) |
Sep 10, 2013 | 51.72 | 51.86 | 51.48 | 51.56 | 88,386 | -0.25(-0.48%) |
Sep 09, 2013 | 52.02 | 52.02 | 51.75 | 51.81 | 585,150 | +0.11(+0.21%) |
Sep 06, 2013 | 51.75 | 51.91 | 51.60 | 51.70 | 72,548 | +0.24(+0.47%) |
Sep 05, 2013 | 51.98 | 51.98 | 51.45 | 51.45 | 251,256 | -0.63(-1.22%) |
Sep 04, 2013 | 52.30 | 52.41 | 52.09 | 52.09 | 83,717 | -0.19(-0.37%) |
Sep 03, 2013 | 52.57 | 52.57 | 52.03 | 52.28 | 813,967 | -0.56(-1.06%) |
Aug 30, 2013 | 52.85 | 53.02 | 52.70 | 52.84 | 58,093 | +0.14(+0.27%) |
Aug 29, 2013 | 52.47 | 52.84 | 52.33 | 52.70 | 199,148 | +0.15(+0.29%) |
Aug 28, 2013 | 52.67 | 52.67 | 52.42 | 52.55 | 33,302 | -0.27(-0.50%) |
Aug 27, 2013 | 52.58 | 52.81 | 52.33 | 52.81 | 79,922 | +0.47(+0.89%) |
Aug 26, 2013 | 52.29 | 52.40 | 52.17 | 52.35 | 55,326 | +0.11(+0.21%) |
Aug 23, 2013 | 51.57 | 52.29 | 51.57 | 52.24 | 85,391 | +0.65(+1.25%) |
Aug 22, 2013 | 51.31 | 51.64 | 51.26 | 51.59 | 112,439 | +0.25(+0.49%) |
Aug 21, 2013 | 51.49 | 51.73 | 51.34 | 51.34 | 253,651 | -0.38(-0.73%) |
Aug 20, 2013 | 51.54 | 51.85 | 51.53 | 51.71 | 449,944 | +0.34(+0.66%) |
Aug 19, 2013 | 51.58 | 51.68 | 51.31 | 51.38 | 146,121 | -0.35(-0.68%) |
Aug 16, 2013 | 52.08 | 52.15 | 51.62 | 51.73 | 41,455 | -0.38(-0.73%) |
Aug 15, 2013 | 52.26 | 52.40 | 52.09 | 52.11 | 84,347 | -0.61(-1.16%) |
Aug 14, 2013 | 52.67 | 52.79 | 52.53 | 52.72 | 23,036 | -0.01(-0.01%) |
Aug 13, 2013 | 52.87 | 52.87 | 52.56 | 52.72 | 54,648 | -0.55(-1.04%) |
Aug 12, 2013 | 53.56 | 53.59 | 53.28 | 53.28 | 39,818 | -0.15(-0.29%) |
Aug 09, 2013 | 53.35 | 53.49 | 53.23 | 53.43 | 91,200 | +0.03(+0.06%) |
Aug 08, 2013 | 53.48 | 53.63 | 53.35 | 53.40 | 33,793 | +0.08(+0.16%) |
Aug 07, 2013 | 53.21 | 53.46 | 53.10 | 53.32 | 40,188 | +0.30(+0.57%) |
Aug 06, 2013 | 53.02 | 53.09 | 52.85 | 53.02 | 66,506 | +0.04(+0.08%) |
Aug 05, 2013 | 53.27 | 53.27 | 52.94 | 52.97 | 50,613 | -0.27(-0.52%) |
Aug 02, 2013 | 53.30 | 53.51 | 53.24 | 53.24 | 107,002 | +0.31(+0.58%) |
Aug 01, 2013 | 53.28 | 53.58 | 52.87 | 52.94 | 66,489 | -0.63(-1.17%) |
Jul 31, 2013 | 52.96 | 53.71 | 52.94 | 53.57 | 98,742 | +0.09(+0.17%) |
Jul 30, 2013 | 53.67 | 53.73 | 53.43 | 53.48 | 123,083 | -0.03(-0.05%) |
Jul 29, 2013 | 53.61 | 53.77 | 53.39 | 53.50 | 151,390 | -0.30(-0.56%) |
Jul 26, 2013 | 53.59 | 53.83 | 53.51 | 53.80 | 99,111 | +0.21(+0.39%) |
Jul 25, 2013 | 53.41 | 53.63 | 53.36 | 53.59 | 62,981 | -0.13(-0.25%) |
Jul 24, 2013 | 53.76 | 53.87 | 53.37 | 53.72 | 150,226 | -0.44(-0.82%) |
Jul 23, 2013 | 54.04 | 54.23 | 54.04 | 54.17 | 84,013 | -0.18(-0.34%) |
Jul 22, 2013 | 54.28 | 54.46 | 54.19 | 54.35 | 143,406 | +0.22(+0.40%) |
Jul 19, 2013 | 53.83 | 54.18 | 53.83 | 54.14 | 150,031 | +0.45(+0.84%) |
Jul 18, 2013 | 54.07 | 54.07 | 53.67 | 53.69 | 182,548 | -0.28(-0.52%) |
Jul 17, 2013 | 54.14 | 54.23 | 53.85 | 53.97 | 227,966 | +0.05(+0.09%) |
Jul 16, 2013 | 53.83 | 53.97 | 53.76 | 53.92 | 246,955 | +0.24(+0.45%) |
Jul 15, 2013 | 53.55 | 53.83 | 53.55 | 53.67 | 444,807 | +0.11(+0.21%) |
Jul 12, 2013 | 53.69 | 53.78 | 53.35 | 53.56 | 122,892 | +0.01(+0.02%) |
Jul 11, 2013 | 53.38 | 53.62 | 53.16 | 53.55 | 175,061 | +0.51(+0.97%) |
Jul 10, 2013 | 53.21 | 53.33 | 52.92 | 53.03 | 73,448 | -0.25(-0.48%) |
Jul 09, 2013 | 53.34 | 53.42 | 53.22 | 53.29 | 174,409 | +0.04(+0.08%) |
Jul 08, 2013 | 52.89 | 53.35 | 52.89 | 53.24 | 164,563 | +0.35(+0.66%) |
Jul 05, 2013 | 52.96 | 53.33 | 52.71 | 52.89 | 151,135 | -1.39(-2.56%) |
Jul 03, 2013 | 54.33 | 54.40 | 54.15 | 54.28 | 49,821 | -0.09(-0.16%) |
Jul 02, 2013 | 54.21 | 54.45 | 54.21 | 54.37 | 57,567 | +0.08(+0.14%) |
Jul 01, 2013 | 53.91 | 54.32 | 53.75 | 54.30 | 133,534 | +0.39(+0.72%) |
Jun 28, 2013 | 53.57 | 53.91 | 53.37 | 53.91 | 362,753 | +0.72(+1.34%) |
Jun 26, 2013 | 53.04 | 53.39 | 52.83 | 53.19 | 178,396 | +0.62(+1.18%) |
Jun 25, 2013 | 52.57 | 52.86 | 52.38 | 52.57 | 117,456 | -0.11(-0.22%) |
Jun 24, 2013 | 52.50 | 52.86 | 52.41 | 52.69 | 359,809 | -0.31(-0.59%) |
Jun 21, 2013 | 53.69 | 53.85 | 53.00 | 53.00 | 341,508 | -0.73(-1.35%) |
Jun 20, 2013 | 54.10 | 54.10 | 53.24 | 53.73 | 639,424 | -0.99(-1.81%) |
Jun 19, 2013 | 55.57 | 55.71 | 54.67 | 54.71 | 92,280 | -0.75(-1.36%) |
Jun 18, 2013 | 55.36 | 55.66 | 55.31 | 55.47 | 48,384 | -0.08(-0.15%) |
Jun 17, 2013 | 55.88 | 56.12 | 55.48 | 55.55 | 68,252 | -0.37(-0.66%) |
Jun 14, 2013 | 55.90 | 56.05 | 55.86 | 55.92 | 51,986 | +0.27(+0.49%) |
Jun 13, 2013 | 55.36 | 55.85 | 55.26 | 55.64 | 120,113 | +0.48(+0.87%) |
Jun 12, 2013 | 55.52 | 55.72 | 55.16 | 55.16 | 56,007 | -0.45(-0.81%) |
Jun 11, 2013 | 55.10 | 55.66 | 54.98 | 55.61 | 88,380 | +0.15(+0.27%) |
Jun 10, 2013 | 55.54 | 55.79 | 55.38 | 55.46 | 180,916 | -0.51(-0.91%) |
Jun 07, 2013 | 56.14 | 56.40 | 55.95 | 55.97 | 82,464 | -0.46(-0.81%) |
Jun 06, 2013 | 56.25 | 56.80 | 56.00 | 56.43 | 67,147 | +0.20(+0.35%) |
Jun 05, 2013 | 56.01 | 56.32 | 55.95 | 56.23 | 63,299 | +0.23(+0.41%) |
Jun 04, 2013 | 56.26 | 56.26 | 55.88 | 56.00 | 116,001 | -0.30(-0.54%) |
Jun 03, 2013 | 56.11 | 56.74 | 55.83 | 56.31 | 160,512 | +0.16(+0.28%) |
May 31, 2013 | 56.55 | 56.55 | 55.91 | 56.15 | 186,451 | -0.42(-0.75%) |
May 30, 2013 | 56.68 | 56.89 | 56.52 | 56.57 | 81,567 | -0.04(-0.08%) |
May 29, 2013 | 56.45 | 56.69 | 56.40 | 56.62 | 90,098 | +0.12(+0.21%) |
May 28, 2013 | 57.30 | 57.33 | 56.48 | 56.50 | 121,508 | -0.90(-1.56%) |
May 24, 2013 | 57.46 | 57.75 | 57.39 | 57.39 | 50,541 | -0.03(-0.04%) |
May 23, 2013 | 57.61 | 57.61 | 57.15 | 57.42 | 51,758 | +0.09(+0.17%) |
May 22, 2013 | 57.97 | 58.28 | 57.31 | 57.32 | 81,629 | -0.65(-1.12%) |
May 21, 2013 | 57.57 | 57.97 | 57.44 | 57.97 | 111,063 | +0.38(+0.66%) |
May 20, 2013 | 57.78 | 57.85 | 57.59 | 57.59 | 296,333 | -0.23(-0.40%) |
May 17, 2013 | 58.00 | 58.10 | 57.68 | 57.83 | 65,590 | -0.40(-0.69%) |
May 16, 2013 | 58.12 | 58.41 | 57.92 | 58.23 | 85,296 | +0.47(+0.81%) |
May 15, 2013 | 57.79 | 58.03 | 57.43 | 57.76 | 71,139 | -0.13(-0.23%) |
May 13, 2013 | 57.98 | 58.14 | 57.86 | 57.90 | 101,586 | -0.41(-0.70%) |
May 10, 2013 | 58.65 | 58.75 | 58.03 | 58.31 | 51,524 | -0.49(-0.84%) |
May 09, 2013 | 58.97 | 59.16 | 58.79 | 58.80 | 67,990 | -0.03(-0.04%) |
May 08, 2013 | 58.73 | 58.97 | 58.71 | 58.82 | 140,292 | +0.03(+0.04%) |
May 07, 2013 | 58.74 | 58.91 | 58.70 | 58.80 | 176,909 | -0.14(-0.24%) |
May 06, 2013 | 59.11 | 59.26 | 58.79 | 58.94 | 321,418 | -0.28(-0.48%) |
May 03, 2013 | 59.51 | 59.52 | 59.17 | 59.22 | 198,648 | -0.82(-1.37%) |
May 02, 2013 | 60.08 | 60.08 | 59.81 | 60.04 | 98,772 | +0.16(+0.26%) |
May 01, 2013 | 59.71 | 60.06 | 59.69 | 59.88 | 75,280 | +0.31(+0.52%) |
Apr 30, 2013 | 59.78 | 59.79 | 59.45 | 59.57 | 163,736 | +0.05(+0.08%) |
Apr 29, 2013 | 59.75 | 59.79 | 59.50 | 59.52 | 147,475 | -0.14(-0.23%) |
Apr 26, 2013 | 59.58 | 59.71 | 59.54 | 59.66 | 63,091 | +0.37(+0.63%) |
Apr 25, 2013 | 59.11 | 59.32 | 59.11 | 59.29 | 59,888 | -0.08(-0.14%) |
Apr 24, 2013 | 59.33 | 59.42 | 59.20 | 59.37 | 67,581 | +0.08(+0.13%) |
Apr 23, 2013 | 59.58 | 59.58 | 59.27 | 59.29 | 141,589 | -0.11(-0.19%) |
Apr 22, 2013 | 59.37 | 59.49 | 59.31 | 59.41 | 117,318 | +0.04(+0.06%) |
Apr 19, 2013 | 59.41 | 59.41 | 59.28 | 59.37 | 18,076 | -0.08(-0.14%) |
Apr 18, 2013 | 59.29 | 59.50 | 59.29 | 59.45 | 177,774 | +0.13(+0.22%) |
Apr 17, 2013 | 59.22 | 59.48 | 59.15 | 59.32 | 65,341 | +0.14(+0.24%) |
Apr 16, 2013 | 59.11 | 59.24 | 59.04 | 59.17 | 115,169 | -0.16(-0.28%) |
Apr 15, 2013 | 59.16 | 59.39 | 59.04 | 59.34 | 150,032 | +0.28(+0.48%) |
Apr 12, 2013 | 58.92 | 59.07 | 58.77 | 59.06 | 63,748 | +0.58(+1.00%) |
Apr 11, 2013 | 58.57 | 58.57 | 58.40 | 58.47 | 180,551 | +0.02(+0.03%) |
Apr 10, 2013 | 58.66 | 58.66 | 58.39 | 58.45 | 277,650 | -0.47(-0.80%) |
Apr 09, 2013 | 59.08 | 59.11 | 58.83 | 58.92 | 159,488 | -0.06(-0.11%) |
Apr 08, 2013 | 59.12 | 59.24 | 58.85 | 58.99 | 183,043 | -0.02(-0.03%) |
Apr 05, 2013 | 59.11 | 59.29 | 59.00 | 59.00 | 81,586 | +0.77(+1.33%) |
Apr 04, 2013 | 57.99 | 58.27 | 57.91 | 58.23 | 75,606 | +0.46(+0.79%) |
Apr 03, 2013 | 57.61 | 57.85 | 57.50 | 57.78 | 72,153 | +0.44(+0.76%) |
Apr 02, 2013 | 57.46 | 57.48 | 57.28 | 57.34 | 69,656 | -0.13(-0.23%) |