Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.69 | 57.67 | 56.46 | 57.49 | 590,294 | +1.14(+2.03%) |
Mar 28, 2014 | 56.15 | 56.51 | 55.99 | 56.34 | 405,960 | +0.18(+0.32%) |
Mar 27, 2014 | 55.82 | 56.35 | 55.69 | 56.16 | 571,899 | +0.46(+0.82%) |
Mar 26, 2014 | 56.30 | 56.71 | 55.69 | 55.70 | 485,782 | -0.42(-0.76%) |
Mar 25, 2014 | 56.40 | 56.68 | 55.93 | 56.13 | 388,364 | +0.37(+0.67%) |
Mar 24, 2014 | 56.11 | 56.66 | 55.53 | 55.76 | 743,447 | -0.21(-0.37%) |
Mar 21, 2014 | 55.76 | 56.47 | 55.61 | 55.96 | 1,248,654 | +0.50(+0.91%) |
Mar 20, 2014 | 55.63 | 55.77 | 55.10 | 55.46 | 797,936 | -0.19(-0.34%) |
Mar 19, 2014 | 56.09 | 56.32 | 55.46 | 55.65 | 278,678 | -0.40(-0.71%) |
Mar 18, 2014 | 55.86 | 56.10 | 55.55 | 56.05 | 505,753 | +0.35(+0.64%) |
Mar 17, 2014 | 55.45 | 55.83 | 55.05 | 55.69 | 532,490 | +0.71(+1.29%) |
Mar 14, 2014 | 55.43 | 56.08 | 54.91 | 54.98 | 696,976 | -0.58(-1.04%) |
Mar 13, 2014 | 56.29 | 56.62 | 55.50 | 55.56 | 701,122 | -0.70(-1.25%) |
Mar 12, 2014 | 56.12 | 56.44 | 55.95 | 56.27 | 711,291 | -0.22(-0.39%) |
Mar 11, 2014 | 56.42 | 56.97 | 56.41 | 56.49 | 556,371 | -0.37(-0.65%) |
Mar 10, 2014 | 57.14 | 57.49 | 56.50 | 56.86 | 542,142 | -0.50(-0.87%) |
Mar 07, 2014 | 57.56 | 57.74 | 57.05 | 57.36 | 469,903 | -0.03(-0.05%) |
Mar 06, 2014 | 57.04 | 57.71 | 57.03 | 57.38 | 285,098 | +0.47(+0.82%) |
Mar 05, 2014 | 56.97 | 57.21 | 56.60 | 56.92 | 423,806 | +0.00(+0.00%) |
Mar 04, 2014 | 57.03 | 57.96 | 56.75 | 56.92 | 1,633,957 | +0.26(+0.46%) |
Mar 03, 2014 | 56.22 | 57.10 | 56.16 | 56.66 | 846,574 | -0.22(-0.38%) |
Feb 28, 2014 | 56.44 | 57.29 | 56.32 | 56.87 | 441,764 | +0.35(+0.63%) |
Feb 27, 2014 | 56.35 | 56.60 | 56.08 | 56.52 | 318,223 | +0.02(+0.03%) |
Feb 26, 2014 | 56.59 | 56.59 | 55.44 | 56.50 | 656,641 | +1.10(+1.99%) |
Feb 25, 2014 | 55.15 | 55.73 | 54.81 | 55.40 | 551,176 | +0.38(+0.69%) |
Feb 24, 2014 | 55.24 | 55.24 | 54.81 | 55.02 | 596,306 | -0.06(-0.11%) |
Feb 21, 2014 | 55.66 | 55.88 | 55.00 | 55.08 | 773,805 | -0.46(-0.82%) |
Feb 20, 2014 | 55.55 | 55.81 | 55.47 | 55.54 | 642,061 | +0.03(+0.05%) |
Feb 19, 2014 | 55.59 | 56.15 | 55.47 | 55.51 | 869,348 | -0.06(-0.11%) |
Feb 18, 2014 | 56.36 | 56.36 | 55.44 | 55.57 | 523,833 | -0.67(-1.20%) |
Feb 14, 2014 | 55.91 | 56.25 | 56.25 | 56.25 | 284,731 | +0.39(+0.69%) |
Feb 13, 2014 | 55.30 | 56.08 | 54.81 | 55.86 | 455,388 | +0.29(+0.53%) |
Feb 12, 2014 | 55.23 | 55.67 | 55.23 | 55.56 | 523,893 | +0.32(+0.58%) |
Feb 11, 2014 | 54.81 | 55.55 | 54.69 | 55.25 | 437,666 | +0.34(+0.61%) |
Feb 10, 2014 | 54.43 | 55.26 | 54.43 | 54.91 | 413,400 | +0.20(+0.36%) |
Feb 07, 2014 | 54.38 | 54.79 | 54.15 | 54.71 | 392,034 | +0.52(+0.95%) |
Feb 06, 2014 | 53.91 | 54.33 | 53.69 | 54.19 | 475,238 | +0.34(+0.62%) |
Feb 05, 2014 | 53.52 | 53.96 | 52.50 | 53.86 | 951,917 | +0.24(+0.45%) |
Feb 04, 2014 | 54.45 | 54.45 | 53.33 | 53.62 | 1,262,657 | -0.02(-0.03%) |
Feb 03, 2014 | 55.57 | 55.63 | 53.56 | 53.63 | 1,548,687 | -1.68(-3.04%) |
Jan 31, 2014 | 55.21 | 56.11 | 55.17 | 55.31 | 750,906 | -0.38(-0.68%) |
Jan 30, 2014 | 56.25 | 56.57 | 55.31 | 55.69 | 839,284 | -0.54(-0.97%) |
Jan 29, 2014 | 55.01 | 57.34 | 54.50 | 56.24 | 1,868,030 | +1.77(+3.24%) |
Jan 28, 2014 | 54.89 | 54.97 | 53.93 | 54.47 | 831,963 | -0.34(-0.61%) |
Jan 27, 2014 | 54.53 | 55.31 | 54.00 | 54.81 | 638,122 | +0.24(+0.44%) |
Jan 24, 2014 | 56.27 | 56.27 | 54.50 | 54.56 | 884,469 | -1.90(-3.37%) |
Jan 23, 2014 | 56.82 | 57.09 | 56.21 | 56.47 | 452,284 | -0.67(-1.18%) |
Jan 22, 2014 | 57.35 | 57.55 | 56.88 | 57.14 | 295,338 | +0.13(+0.23%) |
Jan 21, 2014 | 57.05 | 57.31 | 56.81 | 57.01 | 487,647 | +0.13(+0.23%) |
Jan 17, 2014 | 57.22 | 56.88 | 56.88 | 56.88 | 443,224 | -0.32(-0.56%) |
Jan 16, 2014 | 57.48 | 57.62 | 57.02 | 57.20 | 396,781 | -0.32(-0.55%) |
Jan 15, 2014 | 57.41 | 58.01 | 57.41 | 57.52 | 515,679 | +0.11(+0.20%) |
Jan 14, 2014 | 56.73 | 57.42 | 56.45 | 57.41 | 621,516 | +0.74(+1.31%) |
Jan 13, 2014 | 57.13 | 57.37 | 56.43 | 56.67 | 864,152 | -0.64(-1.11%) |
Jan 10, 2014 | 56.77 | 57.32 | 56.38 | 57.31 | 1,078,846 | +0.57(+1.00%) |
Jan 09, 2014 | 56.50 | 57.21 | 56.02 | 56.74 | 1,203,526 | +0.83(+1.48%) |
Jan 08, 2014 | 54.85 | 55.94 | 54.85 | 55.91 | 1,306,009 | +1.15(+2.09%) |
Jan 07, 2014 | 54.75 | 55.12 | 54.21 | 54.76 | 768,916 | +0.37(+0.68%) |
Jan 06, 2014 | 54.62 | 54.62 | 53.77 | 54.39 | 971,564 | -0.12(-0.22%) |
Jan 03, 2014 | 54.50 | 54.59 | 54.11 | 54.51 | 466,381 | +0.09(+0.17%) |
Jan 02, 2014 | 54.62 | 54.81 | 53.95 | 54.42 | 636,737 | -0.22(-0.39%) |
Dec 31, 2013 | 54.45 | 54.63 | 54.63 | 54.63 | 448,910 | +0.11(+0.21%) |
Dec 30, 2013 | 54.78 | 55.12 | 54.52 | 54.52 | 552,602 | -0.26(-0.47%) |
Dec 27, 2013 | 54.74 | 55.11 | 54.62 | 54.78 | 320,928 | +0.16(+0.30%) |
Dec 26, 2013 | 54.31 | 54.78 | 54.30 | 54.62 | 419,438 | +0.61(+1.13%) |
Dec 24, 2013 | 53.69 | 54.26 | 53.45 | 54.00 | 478,606 | +0.17(+0.32%) |
Dec 23, 2013 | 55.01 | 55.01 | 53.80 | 53.83 | 1,239,787 | -0.97(-1.78%) |
Dec 20, 2013 | 54.16 | 55.09 | 54.12 | 54.81 | 1,317,795 | +0.40(+0.73%) |
Dec 19, 2013 | 54.67 | 54.89 | 53.85 | 54.41 | 1,547,287 | -0.59(-1.07%) |
Dec 18, 2013 | 56.88 | 57.17 | 54.84 | 55.00 | 2,725,601 | -4.27(-7.21%) |
Dec 17, 2013 | 58.71 | 59.30 | 58.45 | 59.27 | 603,079 | +0.61(+1.04%) |
Dec 16, 2013 | 58.84 | 59.75 | 58.55 | 58.66 | 371,955 | +0.11(+0.19%) |
Dec 13, 2013 | 58.39 | 58.59 | 58.19 | 58.55 | 326,370 | +0.34(+0.58%) |
Dec 12, 2013 | 58.62 | 58.96 | 58.12 | 58.21 | 678,238 | -0.53(-0.91%) |
Dec 11, 2013 | 59.81 | 60.20 | 58.59 | 58.74 | 537,102 | -0.94(-1.57%) |
Dec 10, 2013 | 59.59 | 60.12 | 59.56 | 59.68 | 487,779 | -0.05(-0.09%) |
Dec 09, 2013 | 59.92 | 59.94 | 59.50 | 59.74 | 458,008 | +0.03(+0.04%) |
Dec 06, 2013 | 59.20 | 59.85 | 59.13 | 59.71 | 406,286 | +1.05(+1.79%) |
Dec 05, 2013 | 58.20 | 59.02 | 57.90 | 58.66 | 620,228 | +0.33(+0.56%) |
Dec 04, 2013 | 58.43 | 59.00 | 57.81 | 58.34 | 474,158 | -0.29(-0.50%) |
Dec 03, 2013 | 58.95 | 59.33 | 58.17 | 58.63 | 585,521 | -0.54(-0.91%) |
Dec 02, 2013 | 59.15 | 59.98 | 58.84 | 59.17 | 749,233 | +0.15(+0.26%) |
Nov 29, 2013 | 59.43 | 59.69 | 58.99 | 59.01 | 310,912 | -0.25(-0.42%) |
Nov 27, 2013 | 58.43 | 59.29 | 58.20 | 59.26 | 608,810 | +0.87(+1.49%) |
Nov 26, 2013 | 58.83 | 58.96 | 58.34 | 58.40 | 773,852 | -0.44(-0.74%) |
Nov 25, 2013 | 58.62 | 59.00 | 58.51 | 58.83 | 460,424 | +0.18(+0.31%) |
Nov 22, 2013 | 58.49 | 58.74 | 58.16 | 58.65 | 355,757 | +0.14(+0.23%) |
Nov 21, 2013 | 57.90 | 58.69 | 57.62 | 58.52 | 545,662 | +0.73(+1.26%) |
Nov 20, 2013 | 57.83 | 58.04 | 57.60 | 57.79 | 436,222 | +0.03(+0.06%) |
Nov 19, 2013 | 57.95 | 58.14 | 57.47 | 57.75 | 443,948 | -0.25(-0.43%) |
Nov 18, 2013 | 58.21 | 58.25 | 57.76 | 58.00 | 416,032 | -0.04(-0.07%) |
Nov 15, 2013 | 57.98 | 58.13 | 57.82 | 58.04 | 433,099 | +0.03(+0.04%) |
Nov 14, 2013 | 58.04 | 58.33 | 57.79 | 58.02 | 381,960 | +0.12(+0.21%) |
Nov 13, 2013 | 57.56 | 58.05 | 57.43 | 57.90 | 503,048 | +0.15(+0.25%) |
Nov 12, 2013 | 57.74 | 58.30 | 57.47 | 57.75 | 722,855 | -0.09(-0.16%) |
Nov 11, 2013 | 57.72 | 58.01 | 57.45 | 57.85 | 369,348 | +0.01(+0.01%) |
Nov 08, 2013 | 57.08 | 57.84 | 57.08 | 57.84 | 597,414 | +0.65(+1.14%) |
Nov 07, 2013 | 57.70 | 57.99 | 57.06 | 57.18 | 382,323 | -0.43(-0.75%) |
Nov 06, 2013 | 57.45 | 57.93 | 57.30 | 57.61 | 245,010 | +0.33(+0.58%) |
Nov 05, 2013 | 57.48 | 57.77 | 56.90 | 57.28 | 345,372 | -0.40(-0.70%) |
Nov 04, 2013 | 57.37 | 57.86 | 57.37 | 57.68 | 564,623 | +0.33(+0.58%) |
Nov 01, 2013 | 56.79 | 57.55 | 56.78 | 57.35 | 480,535 | +0.50(+0.88%) |
Oct 31, 2013 | 56.99 | 57.25 | 56.61 | 56.85 | 761,623 | -0.06(-0.11%) |
Oct 30, 2013 | 57.48 | 57.66 | 56.67 | 56.91 | 613,898 | -0.50(-0.87%) |
Oct 29, 2013 | 57.63 | 57.91 | 56.90 | 57.41 | 657,139 | -0.24(-0.42%) |
Oct 28, 2013 | 57.95 | 58.22 | 57.36 | 57.65 | 532,890 | -0.41(-0.71%) |
Oct 25, 2013 | 58.04 | 58.39 | 57.27 | 58.06 | 440,073 | +0.00(+0.00%) |
Oct 24, 2013 | 57.80 | 58.21 | 57.69 | 58.06 | 486,101 | +0.18(+0.31%) |
Oct 23, 2013 | 57.55 | 57.92 | 57.37 | 57.88 | 474,762 | +0.17(+0.30%) |
Oct 22, 2013 | 57.55 | 57.92 | 57.46 | 57.71 | 651,441 | +0.34(+0.60%) |
Oct 21, 2013 | 57.92 | 57.96 | 57.16 | 57.37 | 990,375 | -0.44(-0.76%) |
Oct 18, 2013 | 57.45 | 57.90 | 57.06 | 57.80 | 1,084,708 | -0.13(-0.22%) |
Oct 17, 2013 | 55.53 | 57.93 | 54.99 | 57.93 | 2,656,214 | +2.60(+4.70%) |
Oct 16, 2013 | 55.46 | 55.69 | 55.11 | 55.33 | 1,248,969 | +0.15(+0.28%) |
Oct 15, 2013 | 54.97 | 55.45 | 54.65 | 55.17 | 896,045 | +0.21(+0.39%) |
Oct 14, 2013 | 54.45 | 55.13 | 54.37 | 54.96 | 761,942 | +0.40(+0.72%) |
Oct 11, 2013 | 54.38 | 54.67 | 54.11 | 54.57 | 1,420,950 | -0.20(-0.36%) |
Oct 10, 2013 | 54.44 | 54.83 | 54.41 | 54.76 | 650,286 | +0.62(+1.14%) |
Oct 09, 2013 | 54.42 | 54.64 | 53.91 | 54.14 | 1,001,328 | -0.25(-0.46%) |
Oct 08, 2013 | 54.98 | 55.07 | 54.36 | 54.39 | 1,091,138 | -0.70(-1.26%) |
Oct 07, 2013 | 55.13 | 55.65 | 54.05 | 55.09 | 644,362 | -0.44(-0.79%) |
Oct 04, 2013 | 54.87 | 55.60 | 54.70 | 55.53 | 1,059,344 | +0.60(+1.09%) |
Oct 03, 2013 | 54.62 | 55.24 | 54.35 | 54.93 | 979,920 | +0.15(+0.28%) |
Oct 02, 2013 | 54.37 | 54.81 | 54.10 | 54.77 | 931,177 | +0.07(+0.13%) |
Oct 01, 2013 | 53.81 | 55.17 | 53.68 | 54.70 | 1,029,958 | +0.64(+1.19%) |
Sep 30, 2013 | 53.34 | 54.14 | 53.27 | 54.06 | 747,885 | +0.15(+0.27%) |
Sep 27, 2013 | 53.92 | 54.17 | 53.60 | 53.91 | 411,696 | -0.15(-0.29%) |
Sep 26, 2013 | 53.63 | 54.45 | 53.63 | 54.07 | 859,201 | +0.58(+1.09%) |
Sep 25, 2013 | 53.57 | 53.94 | 53.32 | 53.48 | 581,876 | -0.17(-0.32%) |
Sep 24, 2013 | 53.48 | 53.89 | 52.30 | 53.65 | 1,118,002 | -0.47(-0.87%) |
Sep 23, 2013 | 54.11 | 54.47 | 53.86 | 54.13 | 808,749 | -0.13(-0.24%) |
Sep 20, 2013 | 54.67 | 55.11 | 54.08 | 54.26 | 1,373,176 | -0.35(-0.64%) |
Sep 19, 2013 | 54.48 | 55.31 | 54.39 | 54.61 | 758,350 | +0.28(+0.52%) |
Sep 18, 2013 | 54.44 | 54.55 | 53.88 | 54.32 | 1,204,024 | -0.09(-0.16%) |
Sep 17, 2013 | 54.47 | 54.75 | 54.01 | 54.41 | 744,684 | -0.15(-0.27%) |
Sep 16, 2013 | 54.67 | 54.63 | 54.14 | 54.56 | 976,549 | +0.36(+0.67%) |
Sep 13, 2013 | 54.20 | 54.67 | 53.86 | 54.20 | 503,503 | -0.07(-0.13%) |
Sep 12, 2013 | 54.44 | 54.64 | 53.81 | 54.26 | 782,228 | -0.30(-0.55%) |
Sep 11, 2013 | 54.90 | 54.98 | 53.90 | 54.57 | 698,956 | -0.27(-0.50%) |
Sep 10, 2013 | 53.68 | 54.85 | 53.64 | 54.84 | 1,231,936 | +1.62(+3.04%) |
Sep 09, 2013 | 53.21 | 53.66 | 52.98 | 53.22 | 570,392 | +0.21(+0.39%) |
Sep 06, 2013 | 53.55 | 53.81 | 52.72 | 53.02 | 788,257 | -0.33(-0.61%) |
Sep 05, 2013 | 53.40 | 53.88 | 53.13 | 53.34 | 651,119 | +0.07(+0.13%) |
Sep 04, 2013 | 53.12 | 53.74 | 52.85 | 53.27 | 924,593 | +0.11(+0.21%) |
Sep 03, 2013 | 53.95 | 54.15 | 52.80 | 53.16 | 1,193,403 | -0.21(-0.38%) |
Aug 30, 2013 | 53.69 | 54.08 | 53.11 | 53.37 | 675,643 | -0.33(-0.62%) |
Aug 29, 2013 | 53.39 | 54.10 | 53.37 | 53.70 | 475,198 | +0.18(+0.34%) |
Aug 28, 2013 | 53.48 | 53.80 | 53.37 | 53.52 | 544,534 | -0.03(-0.06%) |
Aug 27, 2013 | 53.35 | 53.94 | 53.05 | 53.56 | 741,315 | -0.28(-0.52%) |
Aug 26, 2013 | 53.80 | 54.43 | 53.75 | 53.84 | 686,847 | +0.07(+0.13%) |
Aug 23, 2013 | 53.85 | 53.98 | 53.38 | 53.77 | 568,864 | +0.17(+0.32%) |
Aug 22, 2013 | 53.26 | 53.89 | 53.07 | 53.60 | 294,202 | +0.52(+0.98%) |
Aug 21, 2013 | 53.30 | 53.69 | 52.97 | 53.08 | 364,132 | -0.33(-0.62%) |
Aug 20, 2013 | 53.33 | 53.94 | 53.23 | 53.41 | 394,259 | +0.02(+0.03%) |
Aug 19, 2013 | 53.14 | 53.59 | 53.02 | 53.39 | 558,975 | +0.09(+0.16%) |
Aug 16, 2013 | 53.27 | 53.45 | 52.94 | 53.31 | 577,624 | -0.14(-0.26%) |
Aug 15, 2013 | 53.42 | 53.62 | 53.05 | 53.45 | 913,788 | -0.39(-0.73%) |
Aug 14, 2013 | 54.12 | 54.45 | 53.61 | 53.84 | 649,697 | -0.30(-0.55%) |
Aug 13, 2013 | 54.16 | 54.34 | 53.80 | 54.14 | 485,500 | -0.11(-0.20%) |
Aug 12, 2013 | 53.65 | 54.45 | 53.65 | 54.25 | 511,763 | +0.42(+0.78%) |
Aug 09, 2013 | 53.90 | 54.33 | 53.68 | 53.83 | 688,370 | -0.22(-0.41%) |
Aug 08, 2013 | 54.22 | 54.42 | 53.82 | 54.05 | 811,566 | +0.04(+0.08%) |
Aug 07, 2013 | 53.74 | 54.19 | 53.54 | 54.01 | 1,213,722 | -0.02(-0.03%) |
Aug 06, 2013 | 53.91 | 54.14 | 53.68 | 54.03 | 1,177,991 | -0.10(-0.19%) |
Aug 05, 2013 | 53.33 | 54.22 | 53.16 | 54.13 | 1,579,976 | +0.80(+1.51%) |
Aug 02, 2013 | 53.31 | 53.63 | 52.95 | 53.33 | 2,143,821 | -0.05(-0.10%) |
Aug 01, 2013 | 53.47 | 53.81 | 53.32 | 53.38 | 1,515,848 | +0.32(+0.60%) |
Jul 31, 2013 | 52.96 | 53.90 | 52.91 | 53.06 | 1,369,699 | +0.11(+0.21%) |
Jul 30, 2013 | 52.88 | 53.83 | 52.65 | 52.95 | 1,657,400 | +0.11(+0.21%) |
Jul 29, 2013 | 52.56 | 53.06 | 52.41 | 52.84 | 1,105,766 | +0.01(+0.02%) |
Jul 26, 2013 | 53.22 | 53.41 | 52.61 | 52.83 | 1,209,197 | -0.63(-1.18%) |
Jul 25, 2013 | 53.53 | 53.86 | 53.22 | 53.46 | 1,369,813 | -0.14(-0.26%) |
Jul 24, 2013 | 53.89 | 54.03 | 53.31 | 53.60 | 932,538 | -0.15(-0.27%) |
Jul 23, 2013 | 53.77 | 54.00 | 53.63 | 53.74 | 705,615 | +0.21(+0.40%) |
Jul 22, 2013 | 53.46 | 53.75 | 53.13 | 53.53 | 1,174,108 | -0.22(-0.41%) |
Jul 19, 2013 | 53.45 | 53.92 | 52.87 | 53.75 | 1,202,564 | +0.04(+0.08%) |
Jul 18, 2013 | 53.97 | 54.14 | 51.48 | 53.71 | 2,933,670 | -1.69(-3.06%) |
Jul 17, 2013 | 55.58 | 56.05 | 55.36 | 55.40 | 706,919 | +0.04(+0.08%) |
Jul 16, 2013 | 55.51 | 55.82 | 54.67 | 55.36 | 753,769 | +0.05(+0.09%) |
Jul 15, 2013 | 55.45 | 55.85 | 55.05 | 55.31 | 686,540 | -0.14(-0.25%) |
Jul 12, 2013 | 55.64 | 55.68 | 54.93 | 55.45 | 764,919 | -0.22(-0.40%) |
Jul 11, 2013 | 56.76 | 56.81 | 55.42 | 55.67 | 700,685 | -0.13(-0.23%) |
Jul 10, 2013 | 55.43 | 56.13 | 55.33 | 55.80 | 606,058 | +0.45(+0.80%) |
Jul 09, 2013 | 54.61 | 55.75 | 54.52 | 55.35 | 545,552 | +1.13(+2.08%) |
Jul 08, 2013 | 54.51 | 55.00 | 53.97 | 54.22 | 621,121 | -0.26(-0.47%) |
Jul 05, 2013 | 54.27 | 54.69 | 53.98 | 54.48 | 395,890 | +0.70(+1.30%) |
Jul 03, 2013 | 53.68 | 54.11 | 53.52 | 53.78 | 318,699 | -0.16(-0.30%) |
Jul 02, 2013 | 53.98 | 54.50 | 53.65 | 53.94 | 631,696 | +0.01(+0.02%) |
Jul 01, 2013 | 53.56 | 54.41 | 53.55 | 53.93 | 912,356 | +0.63(+1.19%) |
Jun 28, 2013 | 53.54 | 54.58 | 52.80 | 53.30 | 1,164,955 | -0.39(-0.73%) |
Jun 27, 2013 | 53.92 | 54.16 | 53.52 | 53.69 | 502,852 | +0.08(+0.14%) |
Jun 26, 2013 | 53.86 | 54.06 | 53.21 | 53.62 | 547,160 | +0.39(+0.72%) |
Jun 25, 2013 | 52.99 | 53.45 | 52.84 | 53.23 | 701,790 | +0.84(+1.60%) |
Jun 24, 2013 | 52.45 | 52.84 | 51.55 | 52.39 | 938,177 | -0.63(-1.19%) |
Jun 21, 2013 | 53.58 | 53.66 | 52.60 | 53.03 | 1,141,823 | -0.24(-0.45%) |
Jun 20, 2013 | 53.42 | 53.97 | 53.02 | 53.27 | 996,304 | -0.98(-1.81%) |
Jun 19, 2013 | 54.75 | 54.84 | 54.22 | 54.25 | 430,857 | -0.50(-0.92%) |
Jun 18, 2013 | 54.10 | 55.11 | 54.10 | 54.75 | 312,055 | +0.59(+1.09%) |
Jun 17, 2013 | 54.41 | 54.63 | 53.82 | 54.16 | 612,462 | +0.27(+0.51%) |
Jun 14, 2013 | 54.24 | 54.50 | 53.82 | 53.89 | 478,615 | -0.33(-0.60%) |
Jun 13, 2013 | 52.77 | 54.39 | 52.64 | 54.22 | 466,217 | +1.27(+2.39%) |
Jun 12, 2013 | 54.00 | 54.16 | 52.91 | 52.95 | 693,798 | -0.62(-1.15%) |
Jun 11, 2013 | 53.49 | 54.04 | 52.81 | 53.57 | 684,413 | -0.56(-1.04%) |
Jun 10, 2013 | 54.83 | 54.99 | 53.73 | 54.13 | 1,106,426 | -0.55(-1.00%) |
Jun 07, 2013 | 54.89 | 55.01 | 53.98 | 54.67 | 790,569 | -0.20(-0.36%) |
Jun 06, 2013 | 55.24 | 55.74 | 54.05 | 54.87 | 1,309,975 | -0.36(-0.65%) |
Jun 05, 2013 | 55.94 | 56.18 | 55.10 | 55.23 | 528,640 | -0.90(-1.61%) |
Jun 04, 2013 | 56.08 | 56.80 | 55.70 | 56.13 | 405,585 | +0.09(+0.17%) |
Jun 03, 2013 | 57.03 | 57.17 | 55.54 | 56.04 | 1,095,409 | -1.01(-1.76%) |
May 31, 2013 | 58.24 | 58.43 | 56.97 | 57.04 | 1,166,143 | -1.77(-3.01%) |
May 30, 2013 | 57.57 | 58.84 | 57.49 | 58.82 | 1,210,046 | +1.29(+2.24%) |
May 29, 2013 | 57.18 | 57.78 | 57.04 | 57.53 | 526,437 | -0.22(-0.38%) |
May 28, 2013 | 57.38 | 57.77 | 57.27 | 57.75 | 917,046 | +1.12(+1.97%) |
May 24, 2013 | 56.45 | 56.77 | 56.33 | 56.63 | 515,550 | -0.14(-0.26%) |
May 23, 2013 | 55.93 | 56.79 | 55.41 | 56.78 | 704,664 | +0.15(+0.27%) |
May 22, 2013 | 57.06 | 57.93 | 56.28 | 56.63 | 521,012 | -0.43(-0.76%) |
May 21, 2013 | 56.65 | 57.50 | 56.65 | 57.06 | 506,061 | +0.53(+0.93%) |
May 20, 2013 | 57.29 | 57.29 | 56.26 | 56.53 | 1,042,322 | -0.87(-1.51%) |
May 17, 2013 | 56.78 | 57.67 | 56.67 | 57.40 | 840,328 | +0.91(+1.61%) |
May 16, 2013 | 55.99 | 56.83 | 55.96 | 56.49 | 982,071 | +0.38(+0.67%) |
May 15, 2013 | 55.14 | 56.12 | 55.13 | 56.11 | 745,915 | +1.59(+2.91%) |
May 13, 2013 | 54.68 | 54.73 | 54.24 | 54.53 | 833,199 | -0.15(-0.28%) |
May 10, 2013 | 54.18 | 54.73 | 54.03 | 54.68 | 704,808 | +0.66(+1.23%) |
May 09, 2013 | 54.03 | 54.47 | 53.64 | 54.02 | 626,822 | -0.14(-0.25%) |
May 08, 2013 | 52.85 | 54.15 | 52.77 | 54.15 | 946,491 | +1.15(+2.17%) |
May 07, 2013 | 52.47 | 53.23 | 52.38 | 53.00 | 805,307 | +0.54(+1.02%) |
May 06, 2013 | 52.18 | 52.58 | 51.95 | 52.47 | 661,461 | +0.24(+0.46%) |
May 03, 2013 | 51.60 | 52.59 | 51.04 | 52.23 | 546,692 | +1.18(+2.32%) |
May 02, 2013 | 50.65 | 51.14 | 50.32 | 51.04 | 546,258 | +0.64(+1.27%) |
May 01, 2013 | 51.84 | 52.20 | 50.33 | 50.40 | 760,626 | -1.81(-3.46%) |
Apr 30, 2013 | 50.85 | 52.21 | 50.50 | 52.21 | 1,373,209 | +1.52(+2.99%) |
Apr 29, 2013 | 50.27 | 50.86 | 50.07 | 50.69 | 991,611 | +0.52(+1.04%) |
Apr 26, 2013 | 50.63 | 50.53 | 50.01 | 50.17 | 716,369 | -0.36(-0.71%) |
Apr 25, 2013 | 50.70 | 50.78 | 50.35 | 50.53 | 1,320,740 | +0.24(+0.47%) |
Apr 24, 2013 | 50.59 | 51.07 | 50.11 | 50.29 | 1,956,657 | -0.10(-0.20%) |
Apr 23, 2013 | 50.50 | 50.85 | 50.13 | 50.39 | 989,710 | +0.11(+0.22%) |
Apr 22, 2013 | 50.11 | 50.70 | 49.39 | 50.28 | 907,359 | +0.14(+0.29%) |
Apr 19, 2013 | 48.65 | 50.27 | 48.28 | 50.14 | 1,792,200 | +0.91(+1.85%) |
Apr 18, 2013 | 50.26 | 50.28 | 48.60 | 49.23 | 2,530,601 | -2.12(-4.13%) |
Apr 17, 2013 | 51.83 | 52.07 | 51.16 | 51.35 | 1,114,839 | -1.17(-2.22%) |
Apr 16, 2013 | 51.10 | 52.54 | 50.62 | 52.52 | 845,310 | +2.02(+4.00%) |
Apr 15, 2013 | 51.45 | 51.57 | 50.22 | 50.50 | 1,010,234 | -1.39(-2.68%) |
Apr 12, 2013 | 52.76 | 52.90 | 51.56 | 51.89 | 857,742 | -0.90(-1.71%) |
Apr 11, 2013 | 53.14 | 53.93 | 52.73 | 52.79 | 1,100,268 | -0.26(-0.50%) |
Apr 10, 2013 | 52.06 | 53.09 | 51.53 | 53.05 | 1,262,468 | +0.27(+0.52%) |
Apr 09, 2013 | 53.20 | 53.44 | 52.23 | 52.78 | 793,228 | -0.23(-0.43%) |
Apr 08, 2013 | 52.52 | 53.39 | 52.04 | 53.01 | 742,359 | +0.36(+0.68%) |
Apr 05, 2013 | 51.25 | 52.87 | 51.20 | 52.65 | 903,431 | +0.61(+1.18%) |
Apr 04, 2013 | 51.46 | 52.24 | 51.46 | 52.04 | 454,413 | +0.67(+1.31%) |
Apr 03, 2013 | 52.17 | 52.58 | 50.96 | 51.37 | 701,353 | -0.77(-1.47%) |
Apr 02, 2013 | 52.42 | 52.45 | 51.94 | 52.13 | 681,838 | -0.12(-0.23%) |