Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.77 | 52.21 | 51.49 | 51.84 | 1,102,859 | +0.35(+0.68%) |
Feb 27, 2014 | 51.37 | 51.79 | 51.30 | 51.49 | 1,014,642 | +0.03(+0.06%) |
Feb 26, 2014 | 51.42 | 51.72 | 51.28 | 51.46 | 967,796 | +0.16(+0.31%) |
Feb 25, 2014 | 50.95 | 51.37 | 50.79 | 51.30 | 992,580 | -0.05(-0.10%) |
Feb 24, 2014 | 50.79 | 51.58 | 50.69 | 51.35 | 1,158,246 | +0.66(+1.30%) |
Feb 21, 2014 | 50.59 | 50.93 | 50.53 | 50.69 | 1,224,952 | +0.12(+0.24%) |
Feb 20, 2014 | 50.26 | 50.76 | 50.08 | 50.57 | 1,049,483 | +0.15(+0.30%) |
Feb 19, 2014 | 50.60 | 50.76 | 50.37 | 50.42 | 1,703,013 | -0.01(-0.02%) |
Feb 18, 2014 | 50.54 | 50.70 | 50.27 | 50.43 | 1,269,455 | +0.01(+0.02%) |
Feb 14, 2014 | 49.85 | 50.42 | 50.42 | 50.42 | 2,198,200 | +0.93(+1.88%) |
Feb 13, 2014 | 49.15 | 49.61 | 49.11 | 49.49 | 1,515,337 | +0.33(+0.67%) |
Feb 12, 2014 | 49.23 | 49.58 | 49.14 | 49.16 | 1,209,301 | -0.28(-0.57%) |
Feb 11, 2014 | 48.81 | 49.44 | 48.72 | 49.44 | 2,644,612 | +1.33(+2.76%) |
Feb 10, 2014 | 49.31 | 49.35 | 47.65 | 48.11 | 4,288,260 | -0.32(-0.66%) |
Feb 07, 2014 | 47.84 | 48.67 | 47.72 | 48.43 | 4,794,330 | +0.66(+1.38%) |
Feb 06, 2014 | 47.08 | 47.77 | 47.06 | 47.77 | 4,055,043 | -0.52(-1.08%) |
Feb 05, 2014 | 48.36 | 48.51 | 48.12 | 48.29 | 3,338,601 | -0.29(-0.60%) |
Feb 04, 2014 | 48.52 | 48.69 | 48.28 | 48.58 | 1,507,655 | +0.08(+0.16%) |
Feb 03, 2014 | 49.39 | 49.42 | 48.50 | 48.50 | 1,024,760 | -0.40(-0.82%) |
Jan 31, 2014 | 48.72 | 49.44 | 48.68 | 48.90 | 1,059,437 | -1.28(-2.55%) |
Jan 30, 2014 | 49.99 | 50.36 | 49.53 | 50.18 | 1,481,723 | +1.26(+2.58%) |
Jan 29, 2014 | 48.39 | 49.14 | 48.26 | 48.92 | 982,124 | -0.48(-0.97%) |
Jan 28, 2014 | 49.40 | 49.55 | 49.19 | 49.40 | 1,406,375 | +0.10(+0.20%) |
Jan 27, 2014 | 49.59 | 49.65 | 49.00 | 49.30 | 1,440,416 | +0.08(+0.16%) |
Jan 24, 2014 | 50.16 | 50.24 | 49.01 | 49.22 | 4,484,878 | -1.57(-3.09%) |
Jan 23, 2014 | 51.86 | 51.88 | 50.62 | 50.79 | 2,366,396 | -0.74(-1.44%) |
Jan 22, 2014 | 51.53 | 51.84 | 51.43 | 51.53 | 2,397,572 | -0.10(-0.19%) |
Jan 21, 2014 | 51.39 | 51.64 | 51.13 | 51.63 | 1,948,918 | +0.80(+1.57%) |
Jan 17, 2014 | 51.13 | 50.83 | 50.83 | 50.83 | 945,300 | -0.35(-0.68%) |
Jan 16, 2014 | 51.12 | 51.35 | 50.93 | 51.18 | 596,869 | +0.05(+0.10%) |
Jan 15, 2014 | 50.76 | 51.29 | 50.63 | 51.13 | 1,097,041 | +0.37(+0.73%) |
Jan 14, 2014 | 50.60 | 51.01 | 50.43 | 50.76 | 1,430,673 | +0.73(+1.46%) |
Jan 13, 2014 | 49.88 | 50.27 | 49.79 | 50.03 | 1,162,493 | -0.78(-1.54%) |
Jan 10, 2014 | 50.53 | 50.81 | 50.37 | 50.81 | 795,763 | -0.01(-0.02%) |
Jan 09, 2014 | 50.99 | 51.06 | 50.48 | 50.82 | 898,373 | -0.26(-0.51%) |
Jan 08, 2014 | 51.28 | 51.33 | 50.94 | 51.08 | 5,083,758 | -0.83(-1.60%) |
Jan 07, 2014 | 51.67 | 51.99 | 51.55 | 51.91 | 3,787,209 | -0.08(-0.15%) |
Jan 06, 2014 | 52.07 | 52.31 | 51.97 | 51.99 | 2,900,156 | -0.05(-0.10%) |
Jan 03, 2014 | 51.75 | 52.17 | 51.66 | 52.04 | 2,223,624 | +0.29(+0.56%) |
Jan 02, 2014 | 51.87 | 51.92 | 51.37 | 51.75 | 3,560,274 | -1.88(-3.51%) |
Dec 31, 2013 | 53.22 | 53.63 | 53.63 | 53.63 | 948,300 | +0.74(+1.40%) |
Dec 30, 2013 | 52.45 | 53.04 | 52.34 | 52.89 | 966,969 | +0.09(+0.17%) |
Dec 27, 2013 | 52.61 | 52.92 | 52.48 | 52.80 | 793,657 | +0.56(+1.07%) |
Dec 26, 2013 | 52.09 | 52.29 | 51.87 | 52.24 | 290,443 | +0.56(+1.08%) |
Dec 24, 2013 | 51.56 | 51.89 | 51.53 | 51.68 | 198,162 | -0.28(-0.54%) |
Dec 23, 2013 | 51.38 | 51.96 | 51.16 | 51.96 | 749,913 | +0.12(+0.23%) |
Dec 20, 2013 | 51.26 | 51.84 | 51.22 | 51.84 | 1,308,706 | +0.31(+0.60%) |
Dec 19, 2013 | 50.94 | 51.53 | 50.82 | 51.53 | 2,411,452 | +0.67(+1.32%) |
Dec 18, 2013 | 50.38 | 51.12 | 49.86 | 50.86 | 812,353 | +0.69(+1.38%) |
Dec 17, 2013 | 49.99 | 50.24 | 49.74 | 50.17 | 1,358,121 | -0.42(-0.83%) |
Dec 16, 2013 | 50.35 | 50.65 | 50.18 | 50.59 | 654,298 | +0.89(+1.79%) |
Dec 13, 2013 | 49.68 | 49.72 | 49.29 | 49.70 | 937,135 | -0.41(-0.82%) |
Dec 12, 2013 | 50.35 | 50.65 | 50.00 | 50.11 | 1,635,291 | -0.02(-0.04%) |
Dec 11, 2013 | 50.82 | 50.92 | 50.04 | 50.13 | 779,917 | +0.06(+0.12%) |
Dec 10, 2013 | 50.70 | 50.72 | 50.07 | 50.07 | 1,120,384 | -0.61(-1.20%) |
Dec 09, 2013 | 50.74 | 50.78 | 50.51 | 50.68 | 729,632 | -0.39(-0.76%) |
Dec 06, 2013 | 50.63 | 51.32 | 50.63 | 51.07 | 618,166 | +0.40(+0.79%) |
Dec 05, 2013 | 50.74 | 51.06 | 50.56 | 50.67 | 2,478,633 | -0.24(-0.47%) |
Dec 04, 2013 | 50.27 | 50.96 | 50.14 | 50.91 | 1,484,014 | +0.21(+0.41%) |
Dec 03, 2013 | 51.43 | 51.57 | 50.66 | 50.70 | 1,152,384 | -1.30(-2.50%) |
Dec 02, 2013 | 52.18 | 52.34 | 51.71 | 52.00 | 2,373,210 | -0.83(-1.57%) |
Nov 29, 2013 | 53.19 | 53.23 | 52.83 | 52.83 | 1,574,476 | +0.19(+0.36%) |
Nov 27, 2013 | 53.22 | 53.22 | 52.57 | 52.64 | 2,049,740 | -0.29(-0.55%) |
Nov 26, 2013 | 53.14 | 53.14 | 52.68 | 52.93 | 937,633 | +0.17(+0.32%) |
Nov 25, 2013 | 52.95 | 53.02 | 52.65 | 52.76 | 365,463 | -0.23(-0.43%) |
Nov 22, 2013 | 53.03 | 53.05 | 52.61 | 52.99 | 3,084,150 | +0.40(+0.76%) |
Nov 21, 2013 | 52.97 | 52.99 | 52.46 | 52.59 | 2,537,896 | -0.33(-0.62%) |
Nov 20, 2013 | 53.38 | 53.67 | 52.66 | 52.92 | 461,749 | -0.36(-0.68%) |
Nov 19, 2013 | 53.37 | 53.51 | 53.15 | 53.28 | 621,847 | -0.72(-1.33%) |
Nov 18, 2013 | 54.40 | 54.49 | 53.91 | 54.00 | 639,005 | +0.04(+0.07%) |
Nov 15, 2013 | 53.64 | 54.05 | 53.51 | 53.96 | 775,210 | +0.91(+1.72%) |
Nov 14, 2013 | 52.68 | 53.30 | 52.63 | 53.05 | 517,791 | +0.24(+0.45%) |
Nov 12, 2013 | 52.79 | 52.94 | 52.60 | 52.81 | 464,052 | +0.09(+0.17%) |
Nov 11, 2013 | 52.63 | 52.98 | 52.51 | 52.72 | 398,014 | +0.27(+0.51%) |
Nov 08, 2013 | 51.48 | 52.45 | 51.48 | 52.45 | 1,143,834 | +0.26(+0.50%) |
Nov 07, 2013 | 53.37 | 53.39 | 52.19 | 52.19 | 460,948 | -1.21(-2.27%) |
Nov 06, 2013 | 53.60 | 53.80 | 53.40 | 53.40 | 727,207 | +0.65(+1.23%) |
Nov 05, 2013 | 52.39 | 52.79 | 52.16 | 52.75 | 1,357,035 | -0.13(-0.25%) |
Nov 04, 2013 | 52.75 | 52.96 | 52.59 | 52.88 | 468,139 | +0.19(+0.36%) |
Nov 01, 2013 | 52.72 | 52.76 | 52.20 | 52.69 | 779,592 | -0.79(-1.48%) |
Oct 31, 2013 | 53.73 | 53.94 | 53.26 | 53.48 | 695,673 | +0.67(+1.27%) |
Oct 30, 2013 | 53.07 | 53.81 | 52.81 | 52.81 | 1,038,047 | +0.89(+1.71%) |
Oct 29, 2013 | 52.08 | 52.15 | 51.79 | 51.92 | 1,427,696 | -0.17(-0.33%) |
Oct 28, 2013 | 51.92 | 52.15 | 51.80 | 52.09 | 527,420 | -0.15(-0.29%) |
Oct 25, 2013 | 52.05 | 52.24 | 51.70 | 52.24 | 3,283,774 | +0.68(+1.32%) |
Oct 24, 2013 | 51.53 | 51.72 | 51.35 | 51.56 | 3,162,425 | +0.32(+0.62%) |
Oct 23, 2013 | 50.96 | 51.35 | 50.95 | 51.24 | 866,835 | -0.11(-0.21%) |
Oct 22, 2013 | 51.36 | 51.68 | 51.20 | 51.35 | 767,392 | +0.74(+1.46%) |
Oct 21, 2013 | 50.38 | 50.62 | 50.30 | 50.61 | 691,524 | +0.36(+0.72%) |
Oct 18, 2013 | 49.94 | 50.37 | 49.79 | 50.25 | 956,999 | +0.12(+0.24%) |
Oct 17, 2013 | 49.80 | 50.16 | 49.68 | 50.13 | 629,540 | +0.84(+1.70%) |
Oct 16, 2013 | 49.19 | 49.56 | 49.02 | 49.29 | 750,297 | +0.00(+0.00%) |
Oct 15, 2013 | 49.54 | 49.68 | 49.29 | 49.29 | 576,751 | -0.81(-1.62%) |
Oct 14, 2013 | 49.65 | 50.10 | 49.60 | 50.10 | 476,903 | +0.11(+0.22%) |
Oct 11, 2013 | 49.71 | 49.99 | 49.67 | 49.99 | 563,593 | +0.57(+1.15%) |
Oct 10, 2013 | 49.22 | 49.49 | 49.12 | 49.42 | 721,359 | +0.67(+1.37%) |
Oct 09, 2013 | 49.10 | 49.12 | 48.43 | 48.75 | 2,815,940 | -0.77(-1.55%) |
Oct 08, 2013 | 50.40 | 50.44 | 49.52 | 49.52 | 1,066,735 | -1.05(-2.08%) |
Oct 07, 2013 | 50.57 | 50.81 | 50.47 | 50.57 | 491,610 | +0.07(+0.14%) |
Oct 04, 2013 | 50.57 | 50.81 | 50.49 | 50.50 | 1,058,968 | +0.09(+0.18%) |
Oct 03, 2013 | 50.63 | 50.91 | 50.33 | 50.41 | 1,802,860 | -0.25(-0.49%) |
Oct 02, 2013 | 50.76 | 50.81 | 50.34 | 50.66 | 1,289,876 | -0.51(-1.00%) |
Oct 01, 2013 | 50.90 | 51.21 | 50.78 | 51.17 | 483,841 | +0.54(+1.07%) |
Sep 30, 2013 | 50.65 | 50.73 | 50.36 | 50.63 | 634,285 | -0.11(-0.22%) |
Sep 27, 2013 | 50.64 | 50.93 | 50.49 | 50.74 | 1,003,109 | +0.54(+1.08%) |
Sep 26, 2013 | 50.69 | 50.76 | 50.09 | 50.20 | 1,302,611 | -0.12(-0.24%) |
Sep 25, 2013 | 50.36 | 50.71 | 50.32 | 50.32 | 748,128 | -0.22(-0.44%) |
Sep 24, 2013 | 50.56 | 50.73 | 50.05 | 50.54 | 713,007 | +0.10(+0.20%) |
Sep 23, 2013 | 50.87 | 50.90 | 50.34 | 50.44 | 1,395,933 | -0.61(-1.19%) |
Sep 20, 2013 | 51.36 | 51.50 | 51.01 | 51.05 | 4,351,799 | +0.21(+0.41%) |
Sep 19, 2013 | 50.68 | 50.96 | 50.50 | 50.84 | 6,951,589 | +0.42(+0.83%) |
Sep 18, 2013 | 48.83 | 50.45 | 48.81 | 50.42 | 4,685,500 | +1.16(+2.35%) |
Sep 17, 2013 | 47.95 | 49.26 | 48.78 | 49.26 | 2,100,063 | +1.31(+2.73%) |
Sep 16, 2013 | 48.37 | 48.48 | 47.95 | 47.95 | 2,392,222 | -0.01(-0.02%) |
Sep 13, 2013 | 47.93 | 48.20 | 47.72 | 47.96 | 1,615,748 | +0.00(+0.00%) |
Sep 12, 2013 | 48.29 | 48.39 | 47.88 | 47.96 | 1,728,149 | -1.25(-2.54%) |
Sep 11, 2013 | 49.17 | 49.42 | 49.04 | 49.21 | 1,946,812 | +0.21(+0.43%) |
Sep 10, 2013 | 48.96 | 49.06 | 48.77 | 49.00 | 1,595,936 | +0.80(+1.66%) |
Sep 09, 2013 | 48.09 | 48.52 | 47.93 | 48.20 | 1,120,512 | -0.56(-1.15%) |
Sep 06, 2013 | 48.24 | 48.90 | 47.92 | 48.76 | 1,488,664 | +0.91(+1.90%) |
Sep 05, 2013 | 47.66 | 48.13 | 47.57 | 47.85 | 701,576 | -0.09(-0.19%) |
Sep 04, 2013 | 47.06 | 48.04 | 47.01 | 47.94 | 2,171,119 | +0.30(+0.63%) |
Sep 03, 2013 | 48.26 | 48.35 | 46.95 | 47.64 | 5,156,216 | -0.14(-0.29%) |
Aug 30, 2013 | 48.72 | 48.72 | 47.75 | 47.78 | 2,450,717 | -1.36(-2.77%) |
Aug 29, 2013 | 48.68 | 49.25 | 48.62 | 49.14 | 3,752,679 | +0.12(+0.24%) |
Aug 28, 2013 | 49.35 | 49.40 | 48.87 | 49.02 | 10,012,583 | -0.53(-1.07%) |
Aug 27, 2013 | 50.23 | 50.60 | 49.55 | 49.55 | 6,618,069 | -1.25(-2.46%) |
Aug 26, 2013 | 51.01 | 51.42 | 50.75 | 50.80 | 2,568,593 | +0.30(+0.59%) |
Aug 23, 2013 | 50.05 | 50.50 | 49.86 | 50.50 | 1,957,773 | +0.25(+0.50%) |
Aug 22, 2013 | 50.64 | 50.69 | 50.13 | 50.25 | 3,019,010 | +0.06(+0.12%) |
Aug 21, 2013 | 51.23 | 51.35 | 50.19 | 50.19 | 6,368,971 | -1.56(-3.01%) |
Aug 20, 2013 | 51.98 | 52.05 | 51.63 | 51.75 | 886,051 | +0.15(+0.29%) |
Aug 19, 2013 | 51.84 | 51.90 | 51.47 | 51.60 | 545,605 | -0.13(-0.25%) |
Aug 16, 2013 | 51.85 | 51.85 | 51.49 | 51.73 | 1,002,886 | +0.20(+0.39%) |
Aug 15, 2013 | 51.25 | 51.70 | 50.76 | 51.53 | 2,161,312 | -0.35(-0.67%) |
Aug 14, 2013 | 51.77 | 52.08 | 51.72 | 51.88 | 1,734,686 | -0.36(-0.69%) |
Aug 13, 2013 | 51.63 | 52.24 | 51.50 | 52.24 | 1,712,939 | +0.45(+0.87%) |
Aug 12, 2013 | 51.50 | 51.89 | 51.50 | 51.79 | 1,457,847 | -1.02(-1.93%) |
Aug 09, 2013 | 52.59 | 52.86 | 52.49 | 52.81 | 1,394,583 | +0.02(+0.04%) |
Aug 08, 2013 | 52.90 | 52.99 | 52.41 | 52.79 | 2,268,526 | +0.51(+0.98%) |
Aug 07, 2013 | 52.07 | 52.54 | 51.91 | 52.28 | 4,137,172 | +0.47(+0.91%) |
Aug 06, 2013 | 52.02 | 52.15 | 51.55 | 51.81 | 3,610,669 | +0.79(+1.55%) |
Aug 05, 2013 | 50.73 | 51.17 | 50.59 | 51.02 | 1,986,196 | -0.13(-0.25%) |
Aug 02, 2013 | 50.62 | 51.15 | 50.61 | 51.15 | 4,677,758 | +0.10(+0.20%) |
Aug 01, 2013 | 50.72 | 51.15 | 50.45 | 51.05 | 2,826,906 | -0.43(-0.84%) |
Jul 31, 2013 | 53.06 | 53.53 | 51.48 | 51.48 | 2,805,576 | -1.32(-2.50%) |
Jul 30, 2013 | 53.35 | 53.45 | 52.80 | 52.80 | 622,277 | +0.22(+0.42%) |
Jul 29, 2013 | 52.86 | 52.98 | 52.58 | 52.58 | 494,238 | -0.45(-0.85%) |
Jul 26, 2013 | 53.02 | 53.36 | 52.76 | 53.03 | 549,808 | -0.21(-0.39%) |
Jul 25, 2013 | 52.73 | 53.24 | 52.56 | 53.24 | 1,084,434 | +0.39(+0.74%) |
Jul 24, 2013 | 53.00 | 53.03 | 52.54 | 52.85 | 684,909 | +0.14(+0.27%) |
Jul 23, 2013 | 52.86 | 52.99 | 52.64 | 52.71 | 467,285 | -0.46(-0.87%) |
Jul 22, 2013 | 52.80 | 53.17 | 52.34 | 53.17 | 407,823 | +0.83(+1.59%) |
Jul 19, 2013 | 52.00 | 52.56 | 51.94 | 52.34 | 516,137 | -0.74(-1.39%) |
Jul 18, 2013 | 52.31 | 53.08 | 52.23 | 53.08 | 596,814 | +0.95(+1.83%) |
Jul 17, 2013 | 52.24 | 52.38 | 51.75 | 52.12 | 605,625 | +0.23(+0.43%) |
Jul 16, 2013 | 52.02 | 52.05 | 51.66 | 51.90 | 561,221 | -0.55(-1.05%) |
Jul 15, 2013 | 52.64 | 52.73 | 52.20 | 52.45 | 560,484 | +0.05(+0.10%) |
Jul 12, 2013 | 52.13 | 52.40 | 51.78 | 52.40 | 847,705 | -0.12(-0.23%) |
Jul 11, 2013 | 52.15 | 52.56 | 51.71 | 52.52 | 1,160,276 | +1.53(+3.00%) |
Jul 10, 2013 | 50.89 | 51.05 | 50.66 | 50.99 | 1,134,153 | -0.29(-0.57%) |
Jul 09, 2013 | 51.84 | 51.89 | 51.22 | 51.28 | 992,611 | -0.40(-0.77%) |
Jul 08, 2013 | 51.84 | 52.09 | 51.48 | 51.68 | 507,914 | +0.61(+1.19%) |
Jul 05, 2013 | 51.65 | 51.84 | 50.67 | 51.07 | 868,747 | +0.58(+1.15%) |
Jul 03, 2013 | 50.44 | 50.64 | 50.08 | 50.49 | 411,089 | -0.40(-0.79%) |
Jul 02, 2013 | 51.21 | 51.59 | 50.83 | 50.89 | 607,285 | -0.77(-1.49%) |
Jul 01, 2013 | 52.08 | 52.22 | 51.66 | 51.66 | 898,085 | +0.15(+0.29%) |
Jun 28, 2013 | 51.96 | 52.21 | 51.46 | 51.51 | 573,876 | -0.31(-0.60%) |
Jun 27, 2013 | 51.80 | 52.68 | 51.82 | 51.82 | 1,582,710 | +0.02(+0.04%) |
Jun 26, 2013 | 51.33 | 51.80 | 51.12 | 51.80 | 1,206,013 | +2.03(+4.08%) |
Jun 25, 2013 | 49.86 | 49.99 | 49.33 | 49.77 | 2,067,197 | -0.39(-0.78%) |
Jun 24, 2013 | 49.82 | 50.49 | 49.76 | 50.16 | 1,698,211 | -1.19(-2.32%) |
Jun 21, 2013 | 51.36 | 51.61 | 50.79 | 51.35 | 1,929,546 | +0.45(+0.88%) |
Jun 20, 2013 | 51.95 | 52.04 | 50.78 | 50.90 | 1,499,705 | -2.50(-4.68%) |
Jun 19, 2013 | 54.45 | 54.67 | 53.30 | 53.40 | 541,789 | -1.16(-2.13%) |
Jun 18, 2013 | 54.51 | 54.69 | 54.30 | 54.56 | 581,132 | -0.46(-0.84%) |
Jun 17, 2013 | 55.19 | 55.47 | 54.89 | 55.02 | 1,264,618 | +1.28(+2.38%) |
Jun 14, 2013 | 53.81 | 54.10 | 53.47 | 53.74 | 374,612 | -0.25(-0.46%) |
Jun 13, 2013 | 53.21 | 53.99 | 53.06 | 53.99 | 371,286 | +0.47(+0.88%) |
Jun 12, 2013 | 54.10 | 54.23 | 53.44 | 53.52 | 906,320 | +0.53(+1.00%) |
Jun 11, 2013 | 52.73 | 53.31 | 52.65 | 52.99 | 556,608 | -0.30(-0.56%) |
Jun 10, 2013 | 53.50 | 53.59 | 53.17 | 53.29 | 470,136 | -0.08(-0.15%) |
Jun 07, 2013 | 52.88 | 53.86 | 52.75 | 53.37 | 693,064 | +0.38(+0.72%) |
Jun 06, 2013 | 52.58 | 53.19 | 52.37 | 52.99 | 2,654,936 | +0.36(+0.68%) |
Jun 05, 2013 | 52.87 | 53.00 | 52.40 | 52.63 | 1,401,293 | -0.87(-1.63%) |
Jun 04, 2013 | 53.18 | 53.62 | 52.92 | 53.50 | 897,136 | +0.28(+0.53%) |
Jun 03, 2013 | 53.23 | 53.45 | 52.51 | 53.22 | 1,484,939 | +0.13(+0.24%) |
May 31, 2013 | 53.96 | 54.19 | 53.09 | 53.09 | 1,360,363 | -1.49(-2.73%) |
May 30, 2013 | 54.66 | 55.06 | 54.58 | 54.58 | 501,598 | +0.21(+0.39%) |
May 29, 2013 | 54.88 | 54.90 | 53.91 | 54.37 | 914,651 | -1.05(-1.89%) |
May 28, 2013 | 55.62 | 55.94 | 55.42 | 55.42 | 2,648,854 | +0.56(+1.02%) |
May 24, 2013 | 54.80 | 54.88 | 54.36 | 54.86 | 1,340,738 | +0.30(+0.55%) |
May 23, 2013 | 54.36 | 55.15 | 54.25 | 54.56 | 1,184,900 | -0.49(-0.89%) |
May 22, 2013 | 55.06 | 55.86 | 54.74 | 55.05 | 1,097,513 | +0.00(+0.00%) |
May 21, 2013 | 54.32 | 55.05 | 54.19 | 55.05 | 1,564,015 | +1.21(+2.25%) |
May 20, 2013 | 54.14 | 54.40 | 53.84 | 53.84 | 972,253 | -0.66(-1.21%) |
May 17, 2013 | 54.05 | 54.68 | 54.03 | 54.50 | 1,646,118 | +0.29(+0.53%) |
May 16, 2013 | 54.50 | 54.98 | 54.09 | 54.21 | 1,283,575 | -0.27(-0.50%) |
May 15, 2013 | 54.04 | 54.72 | 53.97 | 54.48 | 699,682 | -0.35(-0.64%) |
May 13, 2013 | 54.67 | 55.11 | 54.56 | 54.83 | 584,091 | -0.13(-0.24%) |
May 10, 2013 | 55.04 | 55.16 | 54.71 | 54.96 | 935,865 | +0.66(+1.22%) |
May 09, 2013 | 54.31 | 54.60 | 54.20 | 54.30 | 555,309 | -0.49(-0.89%) |
May 08, 2013 | 54.78 | 55.08 | 54.61 | 54.79 | 836,276 | +1.16(+2.16%) |
May 07, 2013 | 53.93 | 53.96 | 53.42 | 53.63 | 1,368,937 | +0.59(+1.11%) |
May 06, 2013 | 53.55 | 53.70 | 52.98 | 53.04 | 1,075,183 | -2.60(-4.67%) |
May 03, 2013 | 55.32 | 55.69 | 55.22 | 55.64 | 1,590,802 | +0.64(+1.16%) |
May 02, 2013 | 53.41 | 55.00 | 53.39 | 55.00 | 2,189,904 | +2.13(+4.03%) |
May 01, 2013 | 53.21 | 53.57 | 52.69 | 52.87 | 1,622,741 | -0.48(-0.90%) |
Apr 30, 2013 | 54.34 | 54.61 | 53.35 | 53.35 | 2,015,736 | -1.15(-2.11%) |
Apr 29, 2013 | 54.44 | 54.73 | 53.98 | 54.50 | 2,181,728 | +1.14(+2.14%) |
Apr 26, 2013 | 53.29 | 53.67 | 53.36 | 53.36 | 2,036,994 | +0.07(+0.13%) |
Apr 25, 2013 | 53.96 | 54.13 | 53.26 | 53.29 | 2,420,104 | -1.45(-2.65%) |
Apr 24, 2013 | 54.87 | 54.98 | 54.49 | 54.74 | 2,111,744 | +0.46(+0.85%) |
Apr 23, 2013 | 53.90 | 54.55 | 53.86 | 54.28 | 2,611,712 | +1.53(+2.90%) |
Apr 22, 2013 | 52.53 | 52.83 | 51.99 | 52.75 | 5,464,378 | -0.21(-0.40%) |
Apr 19, 2013 | 52.54 | 53.00 | 52.41 | 52.96 | 1,207,473 | +0.41(+0.78%) |
Apr 18, 2013 | 52.64 | 52.73 | 52.16 | 52.55 | 1,207,895 | +0.11(+0.21%) |
Apr 17, 2013 | 53.29 | 53.35 | 51.94 | 52.44 | 5,228,603 | -1.93(-3.55%) |
Apr 16, 2013 | 54.18 | 54.48 | 53.93 | 54.37 | 12,164,817 | +0.55(+1.02%) |
Apr 15, 2013 | 53.38 | 53.90 | 53.32 | 53.82 | 9,160,639 | +1.39(+2.65%) |
Apr 12, 2013 | 52.15 | 52.43 | 51.75 | 52.43 | 1,062,618 | -0.19(-0.36%) |
Apr 11, 2013 | 52.39 | 52.99 | 52.22 | 52.62 | 1,055,957 | +0.38(+0.73%) |
Apr 10, 2013 | 51.72 | 52.26 | 51.67 | 52.24 | 1,231,499 | +0.69(+1.34%) |
Apr 09, 2013 | 51.46 | 51.67 | 50.97 | 51.55 | 3,696,500 | +0.55(+1.08%) |
Apr 08, 2013 | 51.14 | 51.18 | 50.60 | 51.00 | 1,804,907 | +0.34(+0.67%) |
Apr 05, 2013 | 50.03 | 50.89 | 49.96 | 50.66 | 2,820,005 | -0.66(-1.29%) |
Apr 04, 2013 | 50.78 | 51.32 | 50.65 | 51.32 | 1,850,095 | -0.33(-0.64%) |
Apr 03, 2013 | 51.73 | 52.09 | 51.39 | 51.65 | 5,220,374 | -0.31(-0.60%) |
Apr 02, 2013 | 51.37 | 52.05 | 51.25 | 51.96 | 1,581,834 | +1.00(+1.96%) |
Apr 01, 2013 | 51.05 | 51.28 | 50.89 | 50.96 | 898,618 | -0.12(-0.23%) |
Mar 28, 2013 | 50.52 | 51.29 | 50.45 | 51.08 | 3,021,411 | +0.93(+1.85%) |
Mar 27, 2013 | 49.36 | 50.19 | 49.36 | 50.15 | 3,135,038 | -0.39(-0.77%) |
Mar 26, 2013 | 50.51 | 50.73 | 50.28 | 50.54 | 3,463,953 | +0.54(+1.08%) |
Mar 25, 2013 | 50.25 | 50.52 | 49.40 | 50.00 | 10,186,174 | -0.69(-1.36%) |
Mar 22, 2013 | 50.28 | 50.82 | 50.22 | 50.69 | 2,396,321 | +0.73(+1.46%) |
Mar 21, 2013 | 49.53 | 50.22 | 49.45 | 49.96 | 6,253,487 | -0.77(-1.52%) |
Mar 20, 2013 | 50.31 | 50.93 | 50.22 | 50.73 | 1,466,043 | +1.50(+3.05%) |
Mar 19, 2013 | 49.24 | 49.46 | 48.65 | 49.23 | 1,904,947 | +0.19(+0.39%) |
Mar 18, 2013 | 48.57 | 49.43 | 48.48 | 49.04 | 2,065,544 | -0.91(-1.82%) |
Mar 15, 2013 | 49.39 | 49.95 | 49.32 | 49.95 | 2,819,702 | +0.65(+1.32%) |
Mar 14, 2013 | 48.89 | 49.34 | 48.74 | 49.30 | 1,005,933 | +0.23(+0.47%) |
Mar 13, 2013 | 48.82 | 49.08 | 48.44 | 49.07 | 1,537,473 | +0.08(+0.16%) |
Mar 12, 2013 | 48.90 | 49.30 | 48.65 | 48.99 | 1,747,059 | -0.10(-0.20%) |
Mar 11, 2013 | 49.00 | 49.34 | 48.89 | 49.09 | 3,424,223 | -0.32(-0.65%) |
Mar 08, 2013 | 49.27 | 49.46 | 48.86 | 49.41 | 3,845,856 | +0.32(+0.65%) |
Mar 07, 2013 | 48.80 | 49.30 | 48.78 | 49.09 | 876,202 | +0.80(+1.66%) |
Mar 06, 2013 | 48.49 | 48.54 | 48.04 | 48.29 | 750,213 | -0.12(-0.25%) |
Mar 05, 2013 | 48.25 | 48.74 | 48.22 | 48.41 | 1,316,239 | +0.77(+1.62%) |
Mar 04, 2013 | 47.29 | 47.70 | 47.19 | 47.64 | 1,172,491 | +0.69(+1.47%) |