Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.26 | 55.44 | 54.93 | 54.98 | 2,449,173 | -0.96(-1.71%) |
Jan 30, 2014 | 55.78 | 56.19 | 55.63 | 55.94 | 1,367,051 | +0.80(+1.45%) |
Jan 29, 2014 | 55.15 | 55.71 | 54.96 | 55.14 | 1,710,602 | -0.31(-0.56%) |
Jan 28, 2014 | 55.53 | 55.78 | 55.25 | 55.45 | 1,661,005 | -0.08(-0.14%) |
Jan 27, 2014 | 55.62 | 55.91 | 55.27 | 55.53 | 1,146,154 | +0.01(+0.02%) |
Jan 24, 2014 | 56.16 | 56.16 | 55.52 | 55.52 | 1,973,279 | -0.79(-1.41%) |
Jan 23, 2014 | 55.74 | 56.38 | 55.64 | 56.31 | 3,273,763 | +0.72(+1.29%) |
Jan 22, 2014 | 55.02 | 56.59 | 54.02 | 55.59 | 5,091,622 | -2.24(-3.87%) |
Jan 21, 2014 | 57.65 | 58.34 | 57.54 | 57.84 | 2,669,462 | +0.87(+1.53%) |
Jan 17, 2014 | 57.03 | 56.97 | 56.97 | 56.97 | 2,212,801 | +0.25(+0.44%) |
Jan 16, 2014 | 56.62 | 56.86 | 56.47 | 56.72 | 1,174,442 | +0.16(+0.29%) |
Jan 15, 2014 | 57.18 | 57.29 | 56.48 | 56.55 | 2,311,464 | -0.63(-1.10%) |
Jan 14, 2014 | 56.72 | 57.26 | 56.67 | 57.18 | 970,452 | +0.74(+1.31%) |
Jan 13, 2014 | 57.02 | 57.52 | 56.29 | 56.44 | 1,420,437 | -0.57(-1.00%) |
Jan 10, 2014 | 57.47 | 57.47 | 56.78 | 57.01 | 2,890,650 | -0.30(-0.53%) |
Jan 09, 2014 | 57.02 | 57.45 | 56.95 | 57.31 | 1,107,577 | +0.44(+0.77%) |
Jan 08, 2014 | 57.09 | 57.17 | 56.70 | 56.87 | 1,049,089 | -0.17(-0.30%) |
Jan 07, 2014 | 56.81 | 57.29 | 56.66 | 57.04 | 1,172,296 | +0.23(+0.41%) |
Jan 06, 2014 | 57.28 | 57.46 | 56.80 | 56.81 | 1,198,459 | -0.24(-0.42%) |
Jan 03, 2014 | 57.30 | 57.43 | 57.02 | 57.05 | 930,127 | -0.11(-0.20%) |
Jan 02, 2014 | 58.06 | 58.16 | 56.74 | 57.16 | 1,277,394 | -1.01(-1.73%) |
Dec 31, 2013 | 57.90 | 58.17 | 58.17 | 58.17 | 751,679 | +0.22(+0.37%) |
Dec 30, 2013 | 57.84 | 58.32 | 57.84 | 57.96 | 685,688 | -0.07(-0.12%) |
Dec 27, 2013 | 57.84 | 58.27 | 57.77 | 58.03 | 695,956 | +0.13(+0.22%) |
Dec 26, 2013 | 57.82 | 58.16 | 57.69 | 57.90 | 999,134 | +0.07(+0.12%) |
Dec 24, 2013 | 57.34 | 57.98 | 57.31 | 57.83 | 624,822 | +0.28(+0.48%) |
Dec 23, 2013 | 56.88 | 57.64 | 56.59 | 57.55 | 2,024,272 | +1.01(+1.78%) |
Dec 20, 2013 | 56.58 | 56.95 | 56.53 | 56.54 | 3,709,074 | -0.21(-0.36%) |
Dec 19, 2013 | 56.93 | 57.18 | 56.72 | 56.75 | 2,497,387 | -0.27(-0.47%) |
Dec 18, 2013 | 56.47 | 57.03 | 56.01 | 57.02 | 1,178,096 | +0.55(+0.98%) |
Dec 17, 2013 | 56.09 | 56.70 | 55.88 | 56.47 | 1,363,506 | +0.14(+0.24%) |
Dec 16, 2013 | 56.07 | 56.45 | 55.88 | 56.33 | 1,340,137 | +0.27(+0.48%) |
Dec 13, 2013 | 55.89 | 56.22 | 55.68 | 56.06 | 1,431,469 | +0.16(+0.29%) |
Dec 12, 2013 | 55.50 | 56.10 | 55.34 | 55.90 | 1,548,612 | +0.22(+0.40%) |
Dec 11, 2013 | 55.87 | 56.38 | 55.63 | 55.67 | 1,335,495 | -0.70(-1.24%) |
Dec 10, 2013 | 56.46 | 56.96 | 56.13 | 56.37 | 1,660,558 | -0.33(-0.58%) |
Dec 09, 2013 | 56.90 | 57.10 | 56.58 | 56.70 | 1,071,100 | -0.34(-0.59%) |
Dec 06, 2013 | 56.53 | 57.16 | 56.37 | 57.03 | 1,313,360 | +0.82(+1.46%) |
Dec 05, 2013 | 55.80 | 56.51 | 55.76 | 56.22 | 1,258,050 | +0.26(+0.46%) |
Dec 04, 2013 | 56.34 | 56.62 | 55.70 | 55.96 | 1,575,122 | -0.74(-1.31%) |
Dec 03, 2013 | 56.34 | 56.74 | 56.02 | 56.70 | 1,076,186 | +0.11(+0.20%) |
Dec 02, 2013 | 56.66 | 56.99 | 56.39 | 56.59 | 1,077,532 | -0.19(-0.33%) |
Nov 29, 2013 | 56.53 | 57.13 | 56.30 | 56.78 | 887,215 | +0.33(+0.58%) |
Nov 27, 2013 | 56.58 | 56.84 | 56.31 | 56.45 | 1,397,773 | -0.06(-0.11%) |
Nov 26, 2013 | 56.75 | 56.87 | 56.21 | 56.51 | 2,221,506 | -0.19(-0.33%) |
Nov 25, 2013 | 56.73 | 57.00 | 56.53 | 56.70 | 830,097 | -0.08(-0.14%) |
Nov 22, 2013 | 56.35 | 56.84 | 56.16 | 56.78 | 863,177 | +0.40(+0.72%) |
Nov 21, 2013 | 55.89 | 56.41 | 55.75 | 56.37 | 1,703,956 | +0.72(+1.29%) |
Nov 20, 2013 | 55.84 | 56.08 | 55.59 | 55.66 | 1,508,791 | -0.03(-0.05%) |
Nov 19, 2013 | 56.28 | 56.45 | 55.63 | 55.68 | 1,286,128 | -0.70(-1.24%) |
Nov 18, 2013 | 56.44 | 56.70 | 56.18 | 56.38 | 1,402,369 | -0.13(-0.23%) |
Nov 15, 2013 | 55.85 | 56.70 | 55.78 | 56.51 | 1,741,413 | +0.85(+1.53%) |
Nov 14, 2013 | 55.51 | 55.99 | 55.39 | 55.66 | 1,250,304 | +0.29(+0.53%) |
Nov 12, 2013 | 54.73 | 55.37 | 54.66 | 55.36 | 1,364,420 | +0.63(+1.15%) |
Nov 11, 2013 | 54.29 | 54.89 | 54.24 | 54.73 | 1,171,263 | +0.34(+0.62%) |
Nov 08, 2013 | 53.95 | 54.44 | 53.95 | 54.40 | 1,359,984 | +0.54(+1.01%) |
Nov 07, 2013 | 54.16 | 54.66 | 53.81 | 53.85 | 1,859,046 | -0.14(-0.26%) |
Nov 06, 2013 | 54.20 | 54.47 | 53.96 | 53.99 | 1,327,977 | -0.03(-0.05%) |
Nov 05, 2013 | 53.93 | 54.29 | 53.88 | 54.02 | 934,905 | -0.03(-0.05%) |
Nov 04, 2013 | 53.78 | 54.19 | 53.78 | 54.04 | 1,305,760 | +0.28(+0.51%) |
Nov 01, 2013 | 54.02 | 54.16 | 53.42 | 53.77 | 1,391,372 | -0.11(-0.21%) |
Oct 31, 2013 | 53.70 | 54.28 | 53.50 | 53.88 | 1,350,125 | +0.23(+0.43%) |
Oct 30, 2013 | 54.03 | 54.11 | 53.39 | 53.65 | 1,300,936 | -0.41(-0.77%) |
Oct 29, 2013 | 54.11 | 54.34 | 53.88 | 54.06 | 1,079,170 | +0.25(+0.46%) |
Oct 28, 2013 | 54.29 | 54.39 | 53.72 | 53.81 | 1,449,736 | -0.47(-0.87%) |
Oct 25, 2013 | 53.99 | 54.35 | 53.79 | 54.28 | 1,769,443 | +0.41(+0.77%) |
Oct 24, 2013 | 53.69 | 54.12 | 53.50 | 53.87 | 2,089,399 | +0.09(+0.18%) |
Oct 23, 2013 | 53.16 | 57.22 | 52.29 | 53.78 | 10,164,138 | +1.70(+3.26%) |
Oct 22, 2013 | 52.57 | 52.73 | 51.89 | 52.08 | 3,723,944 | -0.65(-1.23%) |
Oct 21, 2013 | 52.47 | 52.74 | 52.41 | 52.73 | 2,172,544 | +0.32(+0.61%) |
Oct 18, 2013 | 52.56 | 52.65 | 52.26 | 52.41 | 2,973,219 | -0.09(-0.18%) |
Oct 17, 2013 | 52.05 | 52.54 | 51.92 | 52.50 | 2,307,814 | +0.18(+0.35%) |
Oct 16, 2013 | 52.34 | 52.57 | 52.08 | 52.32 | 2,337,949 | +0.19(+0.36%) |
Oct 15, 2013 | 52.32 | 52.57 | 52.10 | 52.13 | 1,946,963 | -0.47(-0.88%) |
Oct 14, 2013 | 51.93 | 52.68 | 51.67 | 52.60 | 1,630,812 | +0.44(+0.84%) |
Oct 11, 2013 | 52.04 | 52.43 | 51.98 | 52.16 | 1,213,962 | -0.08(-0.15%) |
Oct 10, 2013 | 51.67 | 52.23 | 51.58 | 52.23 | 1,295,675 | +1.05(+2.05%) |
Oct 09, 2013 | 51.55 | 51.61 | 50.79 | 51.18 | 1,580,858 | -0.20(-0.39%) |
Oct 08, 2013 | 52.46 | 52.49 | 51.34 | 51.38 | 1,798,101 | -1.09(-2.09%) |
Oct 07, 2013 | 52.28 | 53.06 | 52.16 | 52.48 | 1,751,399 | -0.22(-0.41%) |
Oct 04, 2013 | 52.03 | 52.78 | 51.85 | 52.69 | 2,296,003 | +0.50(+0.96%) |
Oct 03, 2013 | 52.12 | 52.39 | 52.00 | 52.19 | 2,267,646 | -0.12(-0.23%) |
Oct 02, 2013 | 52.16 | 52.32 | 51.84 | 52.31 | 2,786,689 | -0.16(-0.31%) |
Oct 01, 2013 | 51.21 | 52.48 | 51.05 | 52.48 | 3,235,046 | +0.98(+1.91%) |
Sep 27, 2013 | 51.48 | 51.64 | 51.32 | 51.49 | 973,160 | -0.10(-0.20%) |
Sep 26, 2013 | 51.60 | 51.79 | 51.46 | 51.60 | 1,149,548 | +0.02(+0.03%) |
Sep 25, 2013 | 51.54 | 51.79 | 51.49 | 51.58 | 1,877,255 | -0.12(-0.23%) |
Sep 24, 2013 | 51.91 | 51.91 | 51.64 | 51.70 | 3,102,296 | -0.33(-0.63%) |
Sep 23, 2013 | 51.85 | 52.04 | 51.75 | 52.03 | 1,918,380 | -0.02(-0.03%) |
Sep 20, 2013 | 51.65 | 52.37 | 51.60 | 52.04 | 9,779,071 | +0.60(+1.17%) |
Sep 19, 2013 | 51.04 | 51.64 | 51.02 | 51.44 | 2,978,766 | +0.37(+0.73%) |
Sep 18, 2013 | 50.20 | 51.17 | 50.07 | 51.07 | 3,025,433 | +0.84(+1.68%) |
Sep 17, 2013 | 49.78 | 50.23 | 49.78 | 50.23 | 1,765,065 | +0.41(+0.81%) |
Sep 16, 2013 | 50.02 | 50.12 | 49.79 | 49.82 | 2,400,915 | +0.30(+0.61%) |
Sep 13, 2013 | 49.50 | 49.58 | 49.25 | 49.52 | 1,209,492 | -0.03(-0.07%) |
Sep 12, 2013 | 49.42 | 49.98 | 49.37 | 49.55 | 2,342,522 | +0.22(+0.44%) |
Sep 11, 2013 | 49.11 | 49.40 | 48.81 | 49.34 | 1,272,316 | -0.10(-0.21%) |
Sep 10, 2013 | 49.78 | 49.98 | 49.24 | 49.44 | 2,062,938 | -0.19(-0.38%) |
Sep 09, 2013 | 48.80 | 49.98 | 48.80 | 49.63 | 2,736,840 | +0.97(+1.98%) |
Sep 06, 2013 | 48.41 | 48.96 | 48.09 | 48.67 | 2,198,466 | +0.26(+0.53%) |
Sep 05, 2013 | 48.20 | 48.76 | 48.20 | 48.41 | 1,662,602 | +0.08(+0.16%) |
Sep 04, 2013 | 48.45 | 48.59 | 48.23 | 48.33 | 2,732,249 | -0.17(-0.36%) |
Sep 03, 2013 | 48.59 | 49.12 | 48.30 | 48.50 | 2,013,117 | +0.23(+0.48%) |
Aug 30, 2013 | 48.40 | 48.44 | 48.13 | 48.27 | 1,634,740 | -0.16(-0.32%) |
Aug 29, 2013 | 48.49 | 48.63 | 48.24 | 48.42 | 1,571,345 | -0.17(-0.35%) |
Aug 28, 2013 | 48.36 | 48.78 | 48.36 | 48.60 | 1,512,964 | +0.23(+0.48%) |
Aug 27, 2013 | 48.29 | 48.56 | 48.00 | 48.36 | 1,898,596 | -0.37(-0.76%) |
Aug 26, 2013 | 48.77 | 49.17 | 48.72 | 48.73 | 1,162,515 | -0.16(-0.33%) |
Aug 23, 2013 | 48.68 | 48.98 | 48.53 | 48.90 | 1,276,962 | +0.35(+0.73%) |
Aug 22, 2013 | 48.30 | 48.65 | 48.21 | 48.55 | 1,665,741 | +0.23(+0.48%) |
Aug 21, 2013 | 49.00 | 49.12 | 48.08 | 48.31 | 3,739,079 | -0.85(-1.74%) |
Aug 20, 2013 | 49.09 | 49.24 | 48.99 | 49.17 | 2,220,103 | -0.03(-0.07%) |
Aug 19, 2013 | 49.10 | 49.57 | 49.07 | 49.20 | 1,762,082 | -0.05(-0.10%) |
Aug 16, 2013 | 49.39 | 49.52 | 49.04 | 49.25 | 2,334,390 | +0.16(+0.33%) |
Aug 15, 2013 | 49.21 | 49.21 | 48.71 | 49.09 | 3,793,242 | -0.65(-1.30%) |
Aug 14, 2013 | 49.71 | 49.95 | 49.66 | 49.73 | 1,616,211 | -0.11(-0.22%) |
Aug 13, 2013 | 49.46 | 49.93 | 49.40 | 49.85 | 1,604,590 | +0.34(+0.70%) |
Aug 12, 2013 | 49.17 | 49.61 | 48.95 | 49.50 | 2,202,451 | +0.07(+0.14%) |
Aug 09, 2013 | 48.98 | 49.59 | 48.98 | 49.43 | 1,780,563 | +0.20(+0.40%) |
Aug 08, 2013 | 48.78 | 49.26 | 48.49 | 49.23 | 1,965,750 | +0.56(+1.15%) |
Aug 07, 2013 | 48.42 | 48.71 | 48.30 | 48.67 | 1,948,411 | +0.07(+0.14%) |
Aug 06, 2013 | 48.19 | 48.71 | 48.12 | 48.61 | 1,899,170 | +0.26(+0.53%) |
Aug 05, 2013 | 48.09 | 48.36 | 47.95 | 48.35 | 1,381,569 | +0.07(+0.14%) |
Aug 02, 2013 | 47.67 | 48.37 | 47.53 | 48.28 | 2,024,625 | +0.60(+1.27%) |
Aug 01, 2013 | 47.46 | 47.74 | 47.33 | 47.67 | 1,643,961 | +0.42(+0.89%) |
Jul 31, 2013 | 47.02 | 47.62 | 46.65 | 47.25 | 2,824,354 | +0.41(+0.88%) |
Jul 30, 2013 | 46.74 | 47.08 | 46.45 | 46.84 | 2,980,232 | +0.29(+0.63%) |
Jul 29, 2013 | 46.55 | 46.93 | 46.31 | 46.55 | 2,487,227 | -0.22(-0.46%) |
Jul 26, 2013 | 46.47 | 46.83 | 46.21 | 46.76 | 3,766,373 | +0.01(+0.02%) |
Jul 25, 2013 | 48.22 | 48.24 | 46.70 | 46.75 | 5,836,181 | -1.54(-3.19%) |
Jul 24, 2013 | 48.61 | 49.02 | 46.43 | 48.30 | 8,582,865 | -3.40(-6.57%) |
Jul 23, 2013 | 51.49 | 52.30 | 51.49 | 51.69 | 2,480,860 | +0.09(+0.18%) |
Jul 22, 2013 | 51.57 | 51.67 | 51.20 | 51.60 | 2,978,409 | +0.02(+0.03%) |
Jul 19, 2013 | 51.24 | 51.77 | 51.05 | 51.58 | 2,609,325 | +0.42(+0.83%) |
Jul 18, 2013 | 51.17 | 51.28 | 50.85 | 51.16 | 1,418,695 | -0.07(-0.14%) |
Jul 17, 2013 | 51.13 | 51.35 | 50.93 | 51.23 | 848,015 | +0.11(+0.21%) |
Jul 16, 2013 | 50.93 | 51.35 | 50.87 | 51.12 | 1,680,996 | +0.13(+0.25%) |
Jul 15, 2013 | 51.27 | 51.38 | 50.96 | 50.99 | 1,570,568 | -0.32(-0.62%) |
Jul 12, 2013 | 50.89 | 51.49 | 50.73 | 51.31 | 1,570,269 | +0.42(+0.83%) |
Jul 11, 2013 | 50.77 | 51.22 | 50.72 | 50.89 | 2,130,445 | +0.53(+1.06%) |
Jul 10, 2013 | 50.01 | 50.44 | 49.93 | 50.36 | 2,360,234 | +0.34(+0.69%) |
Jul 09, 2013 | 50.05 | 50.17 | 49.74 | 50.01 | 1,316,709 | +0.15(+0.29%) |
Jul 08, 2013 | 50.02 | 50.49 | 49.86 | 49.86 | 1,369,240 | -0.06(-0.12%) |
Jul 05, 2013 | 49.62 | 49.95 | 49.41 | 49.92 | 1,273,372 | +0.58(+1.17%) |
Jul 03, 2013 | 49.23 | 49.67 | 49.14 | 49.35 | 1,038,324 | -0.20(-0.40%) |
Jul 02, 2013 | 49.77 | 49.88 | 49.31 | 49.55 | 2,192,982 | -0.42(-0.85%) |
Jul 01, 2013 | 49.82 | 50.35 | 49.82 | 49.97 | 1,424,895 | +0.22(+0.43%) |
Jun 28, 2013 | 49.74 | 50.27 | 49.52 | 49.75 | 5,501,008 | +0.21(+0.42%) |
Jun 26, 2013 | 48.83 | 49.71 | 48.73 | 49.55 | 3,241,957 | +0.98(+2.02%) |
Jun 25, 2013 | 48.24 | 48.62 | 47.88 | 48.56 | 3,181,302 | +0.65(+1.37%) |
Jun 24, 2013 | 47.68 | 48.09 | 47.49 | 47.91 | 2,709,906 | -0.20(-0.41%) |
Jun 21, 2013 | 48.24 | 48.29 | 47.55 | 48.11 | 5,001,991 | +0.28(+0.58%) |
Jun 20, 2013 | 48.72 | 48.98 | 47.71 | 47.83 | 3,092,532 | -1.10(-2.25%) |
Jun 19, 2013 | 49.41 | 49.48 | 48.91 | 48.93 | 2,548,958 | -0.49(-0.99%) |
Jun 18, 2013 | 49.50 | 49.66 | 49.27 | 49.42 | 1,298,613 | +0.02(+0.03%) |
Jun 17, 2013 | 49.27 | 49.55 | 49.19 | 49.41 | 1,877,648 | +0.34(+0.70%) |
Jun 14, 2013 | 49.22 | 49.58 | 49.05 | 49.06 | 1,761,912 | -0.22(-0.45%) |
Jun 13, 2013 | 48.48 | 49.37 | 48.30 | 49.29 | 1,904,982 | +0.80(+1.65%) |
Jun 12, 2013 | 48.77 | 48.85 | 48.29 | 48.49 | 1,740,335 | -0.10(-0.21%) |
Jun 11, 2013 | 48.50 | 49.19 | 48.24 | 48.59 | 1,795,962 | -0.20(-0.41%) |
Jun 10, 2013 | 49.12 | 49.21 | 48.55 | 48.79 | 2,507,938 | -0.28(-0.58%) |
Jun 07, 2013 | 49.23 | 49.48 | 48.90 | 49.07 | 1,835,492 | +0.02(+0.04%) |
Jun 06, 2013 | 48.51 | 49.05 | 48.39 | 49.05 | 2,765,776 | +0.56(+1.16%) |
Jun 05, 2013 | 49.28 | 49.39 | 48.48 | 48.49 | 2,340,901 | -0.98(-1.99%) |
Jun 04, 2013 | 49.73 | 50.03 | 49.45 | 49.48 | 2,400,505 | -0.36(-0.73%) |
Jun 03, 2013 | 50.09 | 50.48 | 49.49 | 49.84 | 2,559,110 | -0.11(-0.22%) |
May 31, 2013 | 50.25 | 50.88 | 49.94 | 49.95 | 2,551,245 | -0.50(-0.99%) |
May 30, 2013 | 50.38 | 50.79 | 50.21 | 50.45 | 1,640,705 | +0.19(+0.38%) |
May 29, 2013 | 50.23 | 50.44 | 49.98 | 50.26 | 2,017,833 | -0.18(-0.36%) |
May 28, 2013 | 50.04 | 50.87 | 50.02 | 50.44 | 2,934,867 | +0.62(+1.25%) |
May 24, 2013 | 49.38 | 50.01 | 49.00 | 49.82 | 3,570,791 | +0.28(+0.57%) |
May 23, 2013 | 49.17 | 49.86 | 49.12 | 49.54 | 4,446,419 | +0.16(+0.31%) |
May 22, 2013 | 49.73 | 50.17 | 49.29 | 49.38 | 2,920,774 | -0.41(-0.81%) |
May 21, 2013 | 50.57 | 50.91 | 49.69 | 49.79 | 3,116,633 | -0.41(-0.82%) |
May 20, 2013 | 49.66 | 50.70 | 49.66 | 50.20 | 4,069,874 | +0.35(+0.71%) |
May 17, 2013 | 49.56 | 49.92 | 49.42 | 49.85 | 2,663,707 | +0.27(+0.54%) |
May 16, 2013 | 49.21 | 49.88 | 49.03 | 49.58 | 3,516,475 | +0.37(+0.75%) |
May 15, 2013 | 48.85 | 49.32 | 48.80 | 49.21 | 2,598,999 | +0.80(+1.66%) |
May 13, 2013 | 48.46 | 48.72 | 48.32 | 48.41 | 2,609,687 | -0.27(-0.55%) |
May 10, 2013 | 48.64 | 48.93 | 48.34 | 48.67 | 2,708,464 | -0.26(-0.53%) |
May 09, 2013 | 48.95 | 49.19 | 48.38 | 48.93 | 3,105,829 | -0.19(-0.39%) |
May 08, 2013 | 48.96 | 49.43 | 48.63 | 49.12 | 3,062,763 | +0.18(+0.37%) |
May 07, 2013 | 49.04 | 49.17 | 48.78 | 48.94 | 3,023,185 | -0.14(-0.28%) |
May 06, 2013 | 49.15 | 49.64 | 49.05 | 49.08 | 2,251,362 | -0.29(-0.59%) |
May 03, 2013 | 49.32 | 49.61 | 49.03 | 49.37 | 2,049,624 | +0.34(+0.70%) |
May 02, 2013 | 48.62 | 49.14 | 48.48 | 49.03 | 2,139,504 | +0.45(+0.92%) |
May 01, 2013 | 49.12 | 49.54 | 48.57 | 48.58 | 2,525,035 | -0.72(-1.45%) |
Apr 30, 2013 | 49.47 | 49.48 | 48.73 | 49.30 | 3,152,363 | -0.21(-0.42%) |
Apr 29, 2013 | 49.13 | 49.80 | 48.99 | 49.50 | 2,739,737 | +0.55(+1.13%) |
Apr 26, 2013 | 48.53 | 49.29 | 48.53 | 48.95 | 4,102,964 | +0.35(+0.73%) |
Apr 25, 2013 | 48.31 | 48.92 | 47.68 | 48.60 | 4,243,848 | +0.32(+0.66%) |
Apr 24, 2013 | 47.18 | 49.21 | 45.92 | 48.28 | 9,709,153 | -4.94(-9.28%) |
Apr 23, 2013 | 53.33 | 53.24 | 52.85 | 53.22 | 2,699,471 | -0.03(-0.05%) |
Apr 22, 2013 | 53.29 | 53.49 | 52.84 | 53.24 | 974,277 | +0.05(+0.10%) |
Apr 19, 2013 | 53.04 | 53.65 | 52.59 | 53.19 | 1,724,979 | +0.49(+0.93%) |
Apr 18, 2013 | 53.77 | 53.77 | 52.62 | 52.70 | 2,004,940 | -0.84(-1.58%) |
Apr 17, 2013 | 54.01 | 54.09 | 53.41 | 53.54 | 1,579,751 | -0.72(-1.32%) |
Apr 16, 2013 | 53.70 | 54.39 | 53.45 | 54.26 | 1,413,512 | +0.97(+1.83%) |
Apr 15, 2013 | 54.62 | 54.67 | 53.28 | 53.29 | 1,870,004 | -1.76(-3.19%) |
Apr 12, 2013 | 55.34 | 55.66 | 54.56 | 55.04 | 1,371,549 | -0.66(-1.18%) |
Apr 11, 2013 | 55.64 | 55.78 | 55.28 | 55.70 | 1,287,300 | -0.05(-0.09%) |
Apr 10, 2013 | 54.92 | 55.78 | 54.67 | 55.75 | 1,174,683 | +0.90(+1.65%) |
Apr 09, 2013 | 54.55 | 55.10 | 54.36 | 54.85 | 1,149,810 | +0.41(+0.74%) |
Apr 08, 2013 | 53.99 | 54.47 | 53.72 | 54.44 | 1,340,355 | +0.43(+0.80%) |
Apr 05, 2013 | 53.74 | 54.15 | 53.49 | 54.01 | 1,226,242 | -0.28(-0.51%) |
Apr 04, 2013 | 54.02 | 54.46 | 53.91 | 54.28 | 1,445,968 | +0.16(+0.30%) |
Apr 03, 2013 | 54.79 | 54.84 | 53.97 | 54.12 | 1,869,581 | -0.78(-1.41%) |
Apr 02, 2013 | 55.16 | 55.33 | 54.70 | 54.90 | 754,976 | +0.00(+0.00%) |
Apr 01, 2013 | 55.13 | 55.35 | 54.78 | 54.90 | 868,168 | -0.28(-0.52%) |
Mar 28, 2013 | 54.69 | 55.24 | 54.56 | 55.18 | 1,569,058 | +0.41(+0.74%) |
Mar 27, 2013 | 54.45 | 54.96 | 54.30 | 54.78 | 1,045,360 | +0.09(+0.16%) |
Mar 26, 2013 | 54.79 | 54.94 | 54.59 | 54.69 | 1,063,089 | +0.15(+0.27%) |
Mar 25, 2013 | 54.91 | 54.92 | 54.18 | 54.54 | 1,376,912 | -0.28(-0.50%) |
Mar 22, 2013 | 53.85 | 54.97 | 53.84 | 54.82 | 2,035,451 | +1.02(+1.89%) |
Mar 21, 2013 | 53.54 | 53.98 | 53.41 | 53.80 | 1,361,162 | +0.03(+0.05%) |
Mar 20, 2013 | 53.39 | 53.88 | 53.35 | 53.78 | 1,624,002 | +0.63(+1.18%) |
Mar 19, 2013 | 53.23 | 53.41 | 52.78 | 53.15 | 1,020,615 | +0.03(+0.05%) |
Mar 18, 2013 | 52.95 | 53.52 | 52.79 | 53.12 | 891,951 | -0.37(-0.69%) |
Mar 15, 2013 | 53.61 | 53.86 | 53.46 | 53.49 | 2,570,662 | -0.23(-0.43%) |
Mar 14, 2013 | 53.85 | 53.92 | 53.45 | 53.72 | 1,740,303 | +0.10(+0.19%) |
Mar 13, 2013 | 53.43 | 53.69 | 53.15 | 53.62 | 1,467,174 | +0.08(+0.14%) |
Mar 12, 2013 | 53.87 | 53.97 | 52.98 | 53.54 | 2,444,093 | -0.37(-0.69%) |
Mar 11, 2013 | 53.96 | 54.16 | 53.88 | 53.91 | 1,990,942 | -0.16(-0.30%) |
Mar 08, 2013 | 54.18 | 54.57 | 53.88 | 54.08 | 2,417,853 | +0.09(+0.18%) |
Mar 07, 2013 | 54.55 | 54.67 | 53.96 | 53.98 | 1,621,356 | -0.40(-0.74%) |
Mar 06, 2013 | 54.51 | 54.79 | 54.32 | 54.39 | 2,162,974 | +0.12(+0.22%) |
Mar 05, 2013 | 54.03 | 54.41 | 53.86 | 54.27 | 2,057,746 | +0.41(+0.75%) |
Mar 04, 2013 | 53.23 | 53.86 | 53.11 | 53.86 | 1,537,646 | +0.40(+0.76%) |
Mar 01, 2013 | 53.38 | 53.67 | 53.01 | 53.46 | 1,447,898 | -0.16(-0.29%) |
Feb 28, 2013 | 53.66 | 53.87 | 53.49 | 53.61 | 2,195,317 | +0.10(+0.19%) |
Feb 27, 2013 | 52.42 | 53.69 | 52.25 | 53.51 | 2,207,706 | +1.26(+2.41%) |
Feb 26, 2013 | 52.05 | 52.43 | 51.81 | 52.25 | 3,039,450 | -1.09(-2.05%) |
Feb 22, 2013 | 52.72 | 53.38 | 52.60 | 53.35 | 1,505,221 | +0.88(+1.68%) |
Feb 21, 2013 | 52.76 | 52.76 | 52.16 | 52.47 | 1,606,049 | -0.33(-0.62%) |
Feb 20, 2013 | 53.41 | 53.42 | 52.79 | 52.79 | 1,651,787 | -0.66(-1.24%) |
Feb 19, 2013 | 52.87 | 53.47 | 52.80 | 53.46 | 1,765,383 | +0.52(+0.98%) |
Feb 15, 2013 | 52.85 | 53.29 | 52.70 | 52.94 | 2,151,652 | +0.27(+0.51%) |
Feb 14, 2013 | 52.16 | 52.81 | 51.88 | 52.67 | 2,048,641 | +0.27(+0.51%) |
Feb 13, 2013 | 52.57 | 52.91 | 52.39 | 52.41 | 1,728,148 | -0.02(-0.03%) |
Feb 12, 2013 | 52.39 | 52.62 | 52.11 | 52.42 | 1,092,161 | -0.06(-0.11%) |
Feb 11, 2013 | 52.02 | 52.60 | 51.89 | 52.48 | 1,253,544 | +0.52(+0.99%) |
Feb 08, 2013 | 51.88 | 52.12 | 51.01 | 51.97 | 1,423,693 | +0.24(+0.47%) |
Feb 07, 2013 | 51.17 | 51.81 | 51.09 | 51.73 | 1,646,451 | +0.54(+1.06%) |
Feb 06, 2013 | 50.82 | 51.42 | 50.58 | 51.18 | 1,687,680 | +0.60(+1.19%) |
Feb 04, 2013 | 50.42 | 50.97 | 50.42 | 50.58 | 2,098,700 | -0.16(-0.31%) |