Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.86 | 61.95 | 61.14 | 61.23 | 1,769,043 | -0.14(-0.23%) |
Mar 28, 2014 | 61.97 | 62.44 | 61.26 | 61.38 | 885,385 | -0.43(-0.70%) |
Mar 27, 2014 | 62.37 | 62.37 | 61.64 | 61.81 | 602,863 | -0.46(-0.74%) |
Mar 26, 2014 | 63.40 | 63.55 | 62.26 | 62.27 | 538,551 | -0.79(-1.26%) |
Mar 25, 2014 | 63.76 | 63.84 | 62.85 | 63.06 | 720,606 | -0.46(-0.72%) |
Mar 24, 2014 | 64.19 | 64.33 | 63.16 | 63.52 | 620,267 | -0.59(-0.91%) |
Mar 21, 2014 | 65.28 | 65.34 | 64.05 | 64.11 | 919,722 | -0.70(-1.08%) |
Mar 20, 2014 | 64.36 | 64.81 | 64.07 | 64.81 | 421,224 | +0.40(+0.61%) |
Mar 19, 2014 | 65.45 | 65.62 | 64.02 | 64.41 | 512,078 | -1.13(-1.72%) |
Mar 18, 2014 | 64.50 | 65.57 | 64.45 | 65.54 | 542,847 | +1.14(+1.78%) |
Mar 17, 2014 | 64.16 | 64.77 | 64.02 | 64.39 | 620,669 | +0.46(+0.72%) |
Mar 14, 2014 | 64.33 | 64.63 | 63.84 | 63.93 | 638,082 | -0.58(-0.89%) |
Mar 13, 2014 | 64.81 | 65.39 | 64.44 | 64.51 | 1,044,532 | -0.26(-0.40%) |
Mar 12, 2014 | 63.66 | 64.81 | 63.66 | 64.77 | 670,563 | +0.64(+1.00%) |
Mar 11, 2014 | 64.18 | 64.64 | 63.75 | 64.13 | 734,777 | +0.00(+0.00%) |
Mar 10, 2014 | 63.68 | 64.13 | 63.25 | 64.13 | 690,115 | +0.44(+0.69%) |
Mar 07, 2014 | 63.57 | 64.07 | 63.13 | 63.69 | 875,287 | +0.33(+0.53%) |
Mar 06, 2014 | 63.18 | 63.39 | 62.79 | 63.36 | 393,428 | +0.45(+0.72%) |
Mar 05, 2014 | 63.62 | 63.63 | 62.82 | 62.91 | 372,347 | -0.70(-1.10%) |
Mar 04, 2014 | 63.16 | 63.72 | 62.98 | 63.61 | 714,816 | +1.00(+1.60%) |
Mar 03, 2014 | 62.71 | 62.91 | 62.23 | 62.61 | 386,949 | -0.45(-0.71%) |
Feb 28, 2014 | 63.13 | 63.27 | 62.77 | 63.06 | 701,349 | +0.04(+0.06%) |
Feb 27, 2014 | 62.84 | 63.28 | 62.78 | 63.03 | 588,487 | +0.16(+0.26%) |
Feb 26, 2014 | 62.78 | 63.50 | 62.78 | 62.86 | 897,555 | +0.29(+0.46%) |
Feb 25, 2014 | 62.88 | 63.08 | 62.31 | 62.58 | 507,390 | -0.28(-0.44%) |
Feb 24, 2014 | 62.72 | 63.24 | 62.01 | 62.85 | 599,469 | +0.85(+1.36%) |
Feb 21, 2014 | 62.06 | 62.53 | 61.36 | 62.01 | 1,453,239 | -0.54(-0.86%) |
Feb 20, 2014 | 61.41 | 62.88 | 61.41 | 62.55 | 930,604 | -0.20(-0.31%) |
Feb 19, 2014 | 62.32 | 63.35 | 62.23 | 62.75 | 1,007,212 | +0.16(+0.26%) |
Feb 18, 2014 | 61.85 | 62.71 | 61.53 | 62.58 | 1,159,701 | -0.02(-0.03%) |
Feb 14, 2014 | 62.44 | 62.60 | 62.60 | 62.60 | 1,615,711 | -1.82(-2.83%) |
Feb 13, 2014 | 63.62 | 64.51 | 63.30 | 64.42 | 727,061 | +0.40(+0.63%) |
Feb 12, 2014 | 64.01 | 64.32 | 63.72 | 64.02 | 734,418 | +0.13(+0.21%) |
Feb 11, 2014 | 63.84 | 64.22 | 63.45 | 63.88 | 758,246 | +0.06(+0.10%) |
Feb 10, 2014 | 63.50 | 63.93 | 63.31 | 63.82 | 691,332 | +0.19(+0.30%) |
Feb 07, 2014 | 63.23 | 63.88 | 63.01 | 63.63 | 773,562 | +0.64(+1.01%) |
Feb 06, 2014 | 61.20 | 63.07 | 61.03 | 63.00 | 681,766 | +1.90(+3.11%) |
Feb 05, 2014 | 61.98 | 62.28 | 60.98 | 61.10 | 1,134,808 | -1.11(-1.79%) |
Feb 04, 2014 | 61.27 | 62.52 | 60.88 | 62.21 | 911,022 | +1.11(+1.82%) |
Feb 03, 2014 | 62.79 | 62.97 | 60.81 | 61.10 | 884,486 | -1.74(-2.77%) |
Jan 31, 2014 | 62.39 | 63.53 | 62.26 | 62.84 | 851,364 | -0.61(-0.96%) |
Jan 30, 2014 | 61.72 | 63.53 | 61.49 | 63.45 | 828,108 | +2.08(+3.39%) |
Jan 29, 2014 | 61.16 | 61.81 | 61.08 | 61.36 | 484,745 | -0.40(-0.65%) |
Jan 28, 2014 | 61.88 | 62.19 | 61.56 | 61.77 | 697,392 | -0.13(-0.20%) |
Jan 27, 2014 | 62.54 | 62.74 | 61.84 | 61.89 | 1,027,067 | -0.68(-1.09%) |
Jan 24, 2014 | 62.75 | 63.16 | 62.38 | 62.58 | 936,135 | -0.46(-0.73%) |
Jan 23, 2014 | 63.35 | 63.45 | 62.59 | 63.03 | 480,314 | -1.05(-1.64%) |
Jan 22, 2014 | 63.23 | 64.23 | 63.09 | 64.08 | 778,619 | +1.06(+1.68%) |
Jan 21, 2014 | 63.66 | 63.88 | 62.33 | 63.02 | 937,787 | -0.41(-0.65%) |
Jan 17, 2014 | 62.31 | 63.44 | 63.44 | 63.44 | 1,216,772 | +1.44(+2.33%) |
Jan 16, 2014 | 60.94 | 62.05 | 60.92 | 61.99 | 875,464 | +0.01(+0.01%) |
Jan 15, 2014 | 61.11 | 62.06 | 61.11 | 61.98 | 610,518 | +0.87(+1.42%) |
Jan 14, 2014 | 60.68 | 61.16 | 60.06 | 61.11 | 490,110 | +0.62(+1.02%) |
Jan 13, 2014 | 61.19 | 61.63 | 60.40 | 60.49 | 519,923 | -1.21(-1.96%) |
Jan 10, 2014 | 61.85 | 61.88 | 61.26 | 61.71 | 278,092 | +0.04(+0.06%) |
Jan 09, 2014 | 61.75 | 61.93 | 61.15 | 61.67 | 349,704 | +0.02(+0.03%) |
Jan 08, 2014 | 61.47 | 61.78 | 60.91 | 61.65 | 497,165 | +0.01(+0.01%) |
Jan 07, 2014 | 61.78 | 61.79 | 61.27 | 61.64 | 357,752 | +0.42(+0.69%) |
Jan 06, 2014 | 61.80 | 61.85 | 61.16 | 61.22 | 317,382 | -0.57(-0.93%) |
Jan 03, 2014 | 61.49 | 62.00 | 61.48 | 61.80 | 351,008 | +0.40(+0.66%) |
Jan 02, 2014 | 61.84 | 62.11 | 61.17 | 61.39 | 374,602 | -0.57(-0.93%) |
Dec 31, 2013 | 62.33 | 61.97 | 61.97 | 61.97 | 497,613 | -0.23(-0.37%) |
Dec 30, 2013 | 62.04 | 62.46 | 61.97 | 62.20 | 497,783 | +0.22(+0.36%) |
Dec 27, 2013 | 62.05 | 62.06 | 61.67 | 61.97 | 320,158 | -0.06(-0.10%) |
Dec 26, 2013 | 61.89 | 62.11 | 61.63 | 62.04 | 278,951 | +0.15(+0.25%) |
Dec 24, 2013 | 61.21 | 61.92 | 61.19 | 61.88 | 188,834 | +0.61(+1.00%) |
Dec 23, 2013 | 61.10 | 61.51 | 61.03 | 61.27 | 517,275 | +0.57(+0.93%) |
Dec 20, 2013 | 60.58 | 61.04 | 60.22 | 60.71 | 1,196,643 | +0.56(+0.92%) |
Dec 19, 2013 | 60.25 | 60.62 | 60.11 | 60.15 | 558,383 | -0.15(-0.25%) |
Dec 18, 2013 | 60.11 | 60.35 | 59.21 | 60.31 | 1,476,740 | +0.13(+0.21%) |
Dec 17, 2013 | 60.91 | 61.07 | 59.82 | 60.18 | 793,790 | -0.83(-1.37%) |
Dec 16, 2013 | 60.14 | 61.14 | 59.81 | 61.01 | 961,867 | +1.14(+1.90%) |
Dec 13, 2013 | 60.01 | 60.33 | 59.70 | 59.88 | 387,981 | -0.04(-0.06%) |
Dec 12, 2013 | 59.66 | 60.07 | 59.47 | 59.91 | 433,450 | +0.12(+0.19%) |
Dec 11, 2013 | 60.42 | 60.51 | 59.71 | 59.80 | 437,326 | -0.67(-1.11%) |
Dec 10, 2013 | 60.93 | 61.16 | 60.38 | 60.47 | 401,484 | -0.60(-0.98%) |
Dec 09, 2013 | 61.33 | 61.47 | 60.77 | 61.07 | 415,817 | -0.20(-0.32%) |
Dec 06, 2013 | 60.34 | 61.29 | 60.20 | 61.27 | 555,335 | +1.48(+2.48%) |
Dec 05, 2013 | 59.95 | 60.16 | 59.62 | 59.79 | 353,647 | -0.27(-0.45%) |
Dec 04, 2013 | 59.88 | 60.40 | 59.49 | 60.06 | 589,086 | -0.07(-0.12%) |
Dec 03, 2013 | 60.20 | 60.67 | 59.84 | 60.13 | 676,913 | -0.23(-0.39%) |
Dec 02, 2013 | 60.51 | 60.90 | 60.13 | 60.36 | 478,365 | -0.03(-0.04%) |
Nov 29, 2013 | 60.47 | 60.74 | 60.21 | 60.39 | 242,721 | -0.12(-0.19%) |
Nov 27, 2013 | 60.64 | 60.83 | 60.17 | 60.50 | 406,946 | -0.07(-0.12%) |
Nov 26, 2013 | 60.92 | 61.00 | 60.57 | 60.58 | 554,471 | -0.35(-0.57%) |
Nov 25, 2013 | 61.01 | 61.25 | 60.81 | 60.93 | 589,828 | +0.07(+0.12%) |
Nov 22, 2013 | 60.40 | 60.88 | 60.33 | 60.85 | 710,389 | +0.36(+0.59%) |
Nov 21, 2013 | 59.88 | 60.53 | 59.71 | 60.49 | 560,132 | +0.65(+1.09%) |
Nov 20, 2013 | 59.89 | 60.22 | 59.50 | 59.84 | 806,959 | +0.13(+0.21%) |
Nov 19, 2013 | 59.44 | 59.88 | 59.28 | 59.71 | 681,799 | +0.21(+0.36%) |
Nov 18, 2013 | 59.42 | 59.60 | 59.16 | 59.50 | 399,440 | +0.13(+0.21%) |
Nov 15, 2013 | 59.16 | 59.63 | 58.64 | 59.38 | 702,733 | +0.19(+0.32%) |
Nov 14, 2013 | 58.92 | 59.27 | 58.66 | 59.19 | 491,472 | +0.38(+0.64%) |
Nov 13, 2013 | 57.94 | 58.82 | 57.80 | 58.81 | 661,645 | +0.64(+1.11%) |
Nov 12, 2013 | 57.75 | 58.24 | 57.55 | 58.17 | 510,157 | +0.38(+0.65%) |
Nov 11, 2013 | 57.71 | 58.05 | 57.62 | 57.79 | 439,734 | -0.04(-0.08%) |
Nov 08, 2013 | 56.82 | 57.87 | 56.73 | 57.84 | 585,443 | +1.01(+1.78%) |
Nov 07, 2013 | 57.72 | 58.02 | 56.77 | 56.83 | 381,603 | -0.67(-1.17%) |
Nov 06, 2013 | 57.86 | 58.17 | 57.29 | 57.50 | 712,981 | -0.01(-0.02%) |
Nov 05, 2013 | 58.12 | 58.20 | 57.50 | 57.51 | 438,927 | -0.73(-1.26%) |
Nov 04, 2013 | 58.31 | 58.33 | 57.81 | 58.24 | 477,111 | -0.03(-0.05%) |
Nov 01, 2013 | 57.84 | 58.33 | 57.78 | 58.27 | 496,174 | +0.46(+0.79%) |
Oct 31, 2013 | 57.76 | 58.20 | 57.44 | 57.81 | 615,939 | -0.04(-0.08%) |
Oct 30, 2013 | 58.16 | 58.36 | 57.70 | 57.86 | 737,512 | -0.33(-0.57%) |
Oct 29, 2013 | 58.98 | 59.19 | 58.10 | 58.19 | 746,568 | -0.72(-1.21%) |
Oct 28, 2013 | 58.61 | 59.20 | 58.57 | 58.90 | 984,397 | +0.33(+0.56%) |
Oct 25, 2013 | 57.62 | 58.70 | 57.36 | 58.57 | 1,225,554 | +1.60(+2.81%) |
Oct 24, 2013 | 55.27 | 57.39 | 55.01 | 56.97 | 1,306,683 | +2.17(+3.96%) |
Oct 23, 2013 | 55.07 | 55.24 | 54.69 | 54.80 | 1,486,139 | -0.32(-0.58%) |
Oct 22, 2013 | 55.28 | 55.49 | 55.02 | 55.12 | 1,466,236 | -0.16(-0.29%) |
Oct 21, 2013 | 55.71 | 55.81 | 55.10 | 55.28 | 1,247,068 | -0.30(-0.53%) |
Oct 18, 2013 | 55.38 | 55.64 | 55.13 | 55.58 | 782,395 | +0.49(+0.89%) |
Oct 17, 2013 | 54.03 | 55.16 | 53.99 | 55.08 | 682,263 | +0.92(+1.70%) |
Oct 16, 2013 | 53.99 | 54.17 | 53.69 | 54.16 | 962,126 | +0.40(+0.75%) |
Oct 15, 2013 | 54.44 | 54.48 | 53.75 | 53.76 | 694,377 | -0.90(-1.65%) |
Oct 14, 2013 | 54.08 | 54.76 | 53.79 | 54.66 | 829,154 | +0.22(+0.41%) |
Oct 11, 2013 | 54.34 | 54.58 | 54.09 | 54.44 | 471,248 | +0.07(+0.13%) |
Oct 10, 2013 | 53.47 | 54.38 | 53.27 | 54.37 | 615,851 | +1.24(+2.34%) |
Oct 09, 2013 | 52.88 | 53.25 | 52.88 | 53.13 | 786,397 | +0.23(+0.44%) |
Oct 08, 2013 | 53.18 | 53.26 | 52.74 | 52.89 | 1,213,806 | -0.30(-0.55%) |
Oct 07, 2013 | 52.96 | 53.38 | 52.95 | 53.19 | 882,833 | -0.08(-0.15%) |
Oct 04, 2013 | 52.66 | 53.36 | 52.66 | 53.27 | 876,886 | +0.55(+1.03%) |
Oct 03, 2013 | 52.88 | 52.98 | 52.62 | 52.72 | 1,671,399 | -0.35(-0.66%) |
Oct 02, 2013 | 53.25 | 53.41 | 52.63 | 53.07 | 768,080 | -0.45(-0.84%) |
Oct 01, 2013 | 53.35 | 53.85 | 53.28 | 53.52 | 536,287 | +0.02(+0.03%) |
Sep 30, 2013 | 53.15 | 53.61 | 52.90 | 53.50 | 556,289 | +0.04(+0.07%) |
Sep 27, 2013 | 53.31 | 53.51 | 52.80 | 53.47 | 610,245 | +0.06(+0.12%) |
Sep 26, 2013 | 53.51 | 53.74 | 53.17 | 53.40 | 561,180 | +0.05(+0.10%) |
Sep 25, 2013 | 53.85 | 53.99 | 53.27 | 53.35 | 646,684 | -0.55(-1.03%) |
Sep 24, 2013 | 54.03 | 54.29 | 53.83 | 53.90 | 803,431 | -0.68(-1.24%) |
Sep 23, 2013 | 54.99 | 55.13 | 54.35 | 54.58 | 334,547 | -0.42(-0.76%) |
Sep 20, 2013 | 55.83 | 56.26 | 54.97 | 55.00 | 1,156,234 | -0.74(-1.33%) |
Sep 19, 2013 | 55.11 | 55.79 | 55.11 | 55.75 | 608,155 | +0.71(+1.28%) |
Sep 18, 2013 | 54.62 | 55.31 | 54.48 | 55.04 | 790,016 | +0.48(+0.88%) |
Sep 17, 2013 | 54.31 | 54.63 | 54.19 | 54.56 | 496,342 | +0.30(+0.54%) |
Sep 16, 2013 | 54.27 | 54.49 | 53.93 | 54.26 | 523,440 | +0.67(+1.25%) |
Sep 13, 2013 | 53.04 | 53.85 | 53.01 | 53.59 | 858,031 | +0.49(+0.93%) |
Sep 12, 2013 | 53.30 | 53.41 | 53.03 | 53.10 | 1,201,470 | -0.17(-0.32%) |
Sep 11, 2013 | 53.22 | 53.45 | 53.16 | 53.27 | 1,031,173 | -0.04(-0.07%) |
Sep 10, 2013 | 53.67 | 53.73 | 53.19 | 53.31 | 891,065 | -0.08(-0.15%) |
Sep 09, 2013 | 53.17 | 53.64 | 53.09 | 53.39 | 554,030 | +0.34(+0.64%) |
Sep 06, 2013 | 53.31 | 53.53 | 52.65 | 53.05 | 532,674 | -0.21(-0.40%) |
Sep 05, 2013 | 53.06 | 53.40 | 52.86 | 53.26 | 570,007 | +0.13(+0.24%) |
Sep 04, 2013 | 52.95 | 53.28 | 52.70 | 53.14 | 646,646 | +0.17(+0.32%) |
Sep 03, 2013 | 53.31 | 53.76 | 52.52 | 52.97 | 789,422 | +0.14(+0.27%) |
Aug 30, 2013 | 53.79 | 53.84 | 52.67 | 52.82 | 832,122 | -1.15(-2.14%) |
Aug 29, 2013 | 53.81 | 54.30 | 53.76 | 53.98 | 644,922 | -0.04(-0.08%) |
Aug 28, 2013 | 54.66 | 54.68 | 53.92 | 54.02 | 518,345 | -0.67(-1.23%) |
Aug 27, 2013 | 55.41 | 55.41 | 54.67 | 54.69 | 514,718 | -1.16(-2.08%) |
Aug 26, 2013 | 55.76 | 56.17 | 55.58 | 55.85 | 422,836 | +0.04(+0.08%) |
Aug 23, 2013 | 56.05 | 56.10 | 55.55 | 55.81 | 460,531 | -0.11(-0.19%) |
Aug 22, 2013 | 55.45 | 56.08 | 55.35 | 55.92 | 340,854 | +0.46(+0.84%) |
Aug 21, 2013 | 55.97 | 56.27 | 55.41 | 55.45 | 373,972 | -0.33(-0.59%) |
Aug 20, 2013 | 55.34 | 56.02 | 55.34 | 55.78 | 298,268 | +0.45(+0.82%) |
Aug 19, 2013 | 55.08 | 55.85 | 55.06 | 55.33 | 590,054 | -0.19(-0.34%) |
Aug 16, 2013 | 55.68 | 55.97 | 55.47 | 55.51 | 826,341 | -0.33(-0.59%) |
Aug 15, 2013 | 56.92 | 56.96 | 55.82 | 55.84 | 691,132 | -1.42(-2.47%) |
Aug 14, 2013 | 57.89 | 57.98 | 57.25 | 57.26 | 482,174 | -0.72(-1.24%) |
Aug 13, 2013 | 58.04 | 58.23 | 57.64 | 57.98 | 366,356 | +0.04(+0.08%) |
Aug 12, 2013 | 57.87 | 58.44 | 57.87 | 57.94 | 576,822 | -0.11(-0.18%) |
Aug 09, 2013 | 58.29 | 58.45 | 57.87 | 58.04 | 456,309 | -0.24(-0.41%) |
Aug 08, 2013 | 58.02 | 58.48 | 57.65 | 58.28 | 765,727 | +0.61(+1.05%) |
Aug 07, 2013 | 57.90 | 58.23 | 57.54 | 57.68 | 1,270,544 | -0.37(-0.63%) |
Aug 06, 2013 | 58.05 | 58.27 | 57.68 | 58.04 | 1,152,934 | -0.19(-0.32%) |
Aug 05, 2013 | 57.78 | 58.26 | 57.76 | 58.23 | 757,192 | +0.16(+0.28%) |
Aug 02, 2013 | 57.39 | 58.10 | 57.22 | 58.07 | 903,433 | +0.61(+1.07%) |
Aug 01, 2013 | 56.73 | 57.88 | 56.58 | 57.46 | 923,146 | +1.13(+2.01%) |
Jul 31, 2013 | 56.74 | 56.91 | 56.05 | 56.32 | 1,221,155 | -0.24(-0.43%) |
Jul 30, 2013 | 56.32 | 56.89 | 56.21 | 56.57 | 967,154 | +0.51(+0.91%) |
Jul 29, 2013 | 55.08 | 56.15 | 54.90 | 56.06 | 848,182 | +1.02(+1.84%) |
Jul 26, 2013 | 54.94 | 55.30 | 54.74 | 55.04 | 816,333 | -0.07(-0.13%) |
Jul 25, 2013 | 53.75 | 55.26 | 53.46 | 55.11 | 1,066,744 | +1.02(+1.88%) |
Jul 24, 2013 | 54.85 | 55.08 | 54.08 | 54.10 | 639,407 | -0.68(-1.24%) |
Jul 23, 2013 | 54.91 | 54.99 | 54.54 | 54.77 | 564,430 | -0.18(-0.32%) |
Jul 22, 2013 | 54.64 | 54.97 | 54.61 | 54.95 | 481,857 | +0.22(+0.41%) |
Jul 19, 2013 | 54.64 | 54.88 | 54.32 | 54.73 | 403,721 | -0.14(-0.26%) |
Jul 18, 2013 | 54.42 | 54.98 | 54.28 | 54.87 | 317,610 | +0.57(+1.04%) |
Jul 17, 2013 | 54.53 | 54.77 | 54.26 | 54.31 | 199,324 | -0.08(-0.14%) |
Jul 16, 2013 | 54.67 | 54.95 | 54.22 | 54.38 | 470,647 | -0.31(-0.57%) |
Jul 15, 2013 | 54.47 | 54.87 | 54.39 | 54.69 | 565,645 | +0.28(+0.51%) |
Jul 12, 2013 | 54.33 | 54.52 | 54.08 | 54.42 | 571,612 | +0.04(+0.07%) |
Jul 11, 2013 | 54.23 | 54.52 | 54.18 | 54.38 | 540,027 | +0.58(+1.08%) |
Jul 10, 2013 | 53.28 | 53.86 | 53.28 | 53.80 | 567,417 | +0.51(+0.95%) |
Jul 09, 2013 | 53.43 | 53.34 | 53.14 | 53.30 | 818,502 | +0.15(+0.28%) |
Jul 08, 2013 | 53.38 | 53.39 | 52.87 | 53.14 | 1,042,348 | +0.11(+0.20%) |
Jul 05, 2013 | 52.90 | 53.08 | 52.62 | 53.04 | 427,650 | +0.45(+0.86%) |
Jul 03, 2013 | 52.57 | 52.89 | 52.33 | 52.58 | 225,502 | -0.23(-0.44%) |
Jul 02, 2013 | 52.89 | 53.07 | 52.54 | 52.82 | 499,010 | -0.11(-0.20%) |
Jul 01, 2013 | 52.51 | 53.31 | 52.51 | 52.92 | 473,591 | +0.43(+0.81%) |
Jun 28, 2013 | 52.57 | 52.82 | 52.46 | 52.49 | 868,769 | -0.24(-0.46%) |
Jun 27, 2013 | 52.57 | 52.83 | 52.49 | 52.73 | 537,108 | +0.49(+0.94%) |
Jun 26, 2013 | 52.35 | 52.58 | 52.05 | 52.24 | 666,692 | +0.05(+0.10%) |
Jun 25, 2013 | 52.05 | 52.42 | 51.89 | 52.19 | 493,661 | +0.51(+0.98%) |
Jun 24, 2013 | 51.64 | 52.00 | 51.31 | 51.68 | 524,314 | -0.38(-0.74%) |
Jun 21, 2013 | 53.36 | 53.51 | 51.97 | 52.07 | 967,890 | -0.85(-1.60%) |
Jun 20, 2013 | 53.40 | 53.64 | 52.80 | 52.91 | 770,479 | -1.02(-1.90%) |
Jun 19, 2013 | 54.67 | 54.78 | 53.93 | 53.94 | 386,963 | -0.67(-1.22%) |
Jun 18, 2013 | 53.72 | 54.75 | 53.42 | 54.61 | 609,992 | +0.88(+1.64%) |
Jun 17, 2013 | 54.59 | 54.82 | 53.62 | 53.72 | 917,800 | -0.44(-0.81%) |
Jun 14, 2013 | 54.07 | 54.29 | 53.87 | 54.16 | 602,290 | +0.05(+0.10%) |
Jun 13, 2013 | 53.18 | 54.17 | 52.90 | 54.11 | 678,206 | +0.95(+1.79%) |
Jun 12, 2013 | 53.77 | 53.78 | 53.15 | 53.15 | 389,513 | -0.28(-0.52%) |
Jun 11, 2013 | 53.39 | 53.62 | 52.83 | 53.43 | 548,702 | -0.33(-0.61%) |
Jun 10, 2013 | 53.92 | 54.27 | 53.54 | 53.76 | 698,975 | +0.00(+0.00%) |
Jun 07, 2013 | 53.55 | 54.15 | 53.34 | 53.76 | 585,588 | +0.49(+0.92%) |
Jun 06, 2013 | 53.26 | 53.44 | 52.59 | 53.27 | 539,197 | +0.01(+0.02%) |
Jun 05, 2013 | 54.48 | 54.50 | 53.21 | 53.26 | 854,845 | -1.01(-1.85%) |
Jun 04, 2013 | 54.48 | 54.53 | 54.08 | 54.27 | 755,849 | -0.33(-0.60%) |
Jun 03, 2013 | 54.34 | 54.63 | 53.89 | 54.60 | 513,140 | +0.35(+0.64%) |
May 31, 2013 | 54.76 | 55.11 | 54.23 | 54.25 | 537,073 | -0.68(-1.23%) |
May 30, 2013 | 54.78 | 55.28 | 54.66 | 54.93 | 493,774 | +0.18(+0.33%) |
May 29, 2013 | 54.77 | 55.04 | 54.16 | 54.75 | 1,103,845 | -0.18(-0.32%) |
May 28, 2013 | 54.90 | 55.31 | 54.62 | 54.93 | 677,474 | +0.40(+0.74%) |
May 24, 2013 | 54.26 | 54.54 | 53.97 | 54.53 | 462,511 | +0.02(+0.03%) |
May 23, 2013 | 54.37 | 54.89 | 54.01 | 54.51 | 650,162 | -0.37(-0.67%) |
May 22, 2013 | 55.57 | 55.83 | 54.61 | 54.87 | 754,960 | -0.76(-1.36%) |
May 21, 2013 | 55.43 | 55.89 | 55.34 | 55.63 | 726,396 | +0.35(+0.63%) |
May 20, 2013 | 55.43 | 55.43 | 54.34 | 55.28 | 821,249 | -0.53(-0.95%) |
May 17, 2013 | 55.99 | 56.06 | 55.34 | 55.82 | 1,106,680 | -0.24(-0.43%) |
May 16, 2013 | 56.43 | 56.57 | 55.99 | 56.06 | 637,633 | -0.49(-0.86%) |
May 15, 2013 | 56.38 | 56.60 | 56.38 | 56.54 | 1,261,528 | +0.18(+0.31%) |
May 13, 2013 | 56.47 | 56.70 | 56.19 | 56.37 | 524,875 | -0.28(-0.49%) |
May 10, 2013 | 56.17 | 56.73 | 56.14 | 56.64 | 797,926 | +0.38(+0.68%) |
May 09, 2013 | 55.85 | 56.38 | 55.72 | 56.26 | 733,875 | +0.50(+0.89%) |
May 08, 2013 | 55.84 | 56.03 | 55.63 | 55.76 | 674,715 | -0.15(-0.27%) |
May 07, 2013 | 55.60 | 56.14 | 55.58 | 55.91 | 562,061 | +0.36(+0.66%) |
May 06, 2013 | 55.08 | 55.55 | 55.05 | 55.55 | 649,968 | +0.39(+0.71%) |
May 03, 2013 | 54.96 | 55.75 | 54.81 | 55.16 | 1,102,815 | +0.63(+1.16%) |
May 02, 2013 | 54.48 | 54.79 | 54.17 | 54.53 | 1,026,651 | +0.08(+0.15%) |
May 01, 2013 | 54.14 | 54.78 | 54.14 | 54.45 | 1,096,466 | +0.12(+0.23%) |
Apr 30, 2013 | 54.09 | 54.45 | 53.93 | 54.33 | 1,435,849 | +0.25(+0.46%) |
Apr 29, 2013 | 54.46 | 54.50 | 53.85 | 54.08 | 909,119 | -0.36(-0.67%) |
Apr 26, 2013 | 54.89 | 54.71 | 54.42 | 54.44 | 621,685 | -0.27(-0.49%) |
Apr 25, 2013 | 53.56 | 55.04 | 53.56 | 54.71 | 1,070,144 | +1.52(+2.85%) |
Apr 24, 2013 | 53.48 | 53.54 | 53.13 | 53.19 | 1,553,970 | -0.02(-0.03%) |
Apr 23, 2013 | 52.71 | 53.36 | 51.61 | 53.21 | 1,256,277 | +0.60(+1.15%) |
Apr 22, 2013 | 52.11 | 52.91 | 51.61 | 52.60 | 1,280,474 | +0.57(+1.09%) |
Apr 19, 2013 | 52.27 | 52.35 | 51.23 | 52.03 | 1,399,563 | -0.12(-0.24%) |
Apr 18, 2013 | 52.10 | 52.28 | 51.70 | 52.16 | 858,741 | +0.15(+0.29%) |
Apr 17, 2013 | 51.72 | 52.13 | 51.38 | 52.01 | 959,921 | +0.10(+0.19%) |
Apr 16, 2013 | 51.78 | 52.05 | 51.46 | 51.91 | 859,588 | +0.57(+1.11%) |
Apr 15, 2013 | 52.10 | 52.24 | 51.32 | 51.34 | 983,900 | -0.99(-1.88%) |
Apr 12, 2013 | 52.33 | 52.55 | 52.11 | 52.33 | 799,045 | -0.15(-0.29%) |
Apr 11, 2013 | 52.20 | 52.70 | 52.01 | 52.48 | 911,115 | +0.25(+0.48%) |
Apr 10, 2013 | 51.56 | 52.44 | 51.24 | 52.23 | 877,761 | +0.78(+1.52%) |
Apr 09, 2013 | 50.72 | 51.64 | 50.71 | 51.45 | 627,578 | +0.88(+1.74%) |
Apr 08, 2013 | 49.98 | 50.61 | 49.90 | 50.57 | 753,436 | +0.61(+1.23%) |
Apr 05, 2013 | 49.74 | 49.98 | 49.59 | 49.96 | 660,350 | -0.36(-0.72%) |
Apr 04, 2013 | 50.02 | 50.34 | 49.71 | 50.32 | 673,525 | +0.43(+0.85%) |
Apr 03, 2013 | 50.84 | 50.94 | 49.87 | 49.90 | 844,248 | -1.02(-2.00%) |
Apr 02, 2013 | 50.59 | 50.96 | 50.23 | 50.92 | 831,665 | +0.55(+1.09%) |