Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.88 | 61.24 | 61.24 | 61.24 | 303,889 | +0.39(+0.64%) |
Dec 30, 2013 | 61.10 | 61.36 | 60.48 | 60.86 | 311,768 | -0.24(-0.40%) |
Dec 27, 2013 | 60.48 | 61.17 | 59.99 | 61.10 | 213,572 | +0.59(+0.97%) |
Dec 26, 2013 | 60.87 | 61.14 | 60.44 | 60.51 | 192,183 | -0.10(-0.16%) |
Dec 24, 2013 | 60.05 | 60.77 | 59.73 | 60.61 | 225,088 | +0.69(+1.15%) |
Dec 23, 2013 | 59.55 | 59.94 | 59.17 | 59.92 | 292,316 | +0.83(+1.41%) |
Dec 20, 2013 | 59.51 | 59.85 | 58.85 | 59.09 | 692,931 | -0.54(-0.91%) |
Dec 19, 2013 | 59.39 | 60.40 | 59.39 | 59.63 | 506,759 | +0.24(+0.41%) |
Dec 18, 2013 | 58.68 | 59.41 | 58.08 | 59.39 | 788,798 | +0.85(+1.45%) |
Dec 17, 2013 | 58.10 | 58.72 | 57.95 | 58.54 | 365,221 | +0.44(+0.75%) |
Dec 16, 2013 | 58.53 | 59.00 | 57.75 | 58.10 | 664,145 | -0.31(-0.54%) |
Dec 13, 2013 | 58.04 | 58.50 | 57.94 | 58.42 | 215,727 | +0.44(+0.75%) |
Dec 12, 2013 | 58.13 | 58.41 | 57.59 | 57.98 | 312,716 | -0.23(-0.40%) |
Dec 11, 2013 | 59.36 | 59.51 | 58.12 | 58.21 | 359,180 | -1.02(-1.72%) |
Dec 10, 2013 | 60.17 | 60.48 | 59.06 | 59.23 | 567,904 | -0.99(-1.65%) |
Dec 09, 2013 | 60.33 | 60.55 | 59.97 | 60.23 | 481,499 | -0.10(-0.17%) |
Dec 06, 2013 | 60.44 | 60.56 | 59.95 | 60.33 | 442,933 | +0.61(+1.01%) |
Dec 05, 2013 | 59.14 | 59.79 | 58.78 | 59.72 | 271,793 | +0.44(+0.74%) |
Dec 04, 2013 | 58.89 | 59.86 | 58.80 | 59.29 | 258,071 | +0.40(+0.67%) |
Dec 03, 2013 | 58.97 | 59.59 | 58.54 | 58.89 | 265,674 | -0.33(-0.56%) |
Dec 02, 2013 | 59.37 | 60.30 | 58.96 | 59.22 | 504,968 | -0.15(-0.26%) |
Nov 29, 2013 | 59.50 | 59.81 | 59.20 | 59.38 | 142,275 | +0.10(+0.18%) |
Nov 27, 2013 | 59.82 | 59.99 | 59.03 | 59.27 | 403,754 | -0.40(-0.68%) |
Nov 26, 2013 | 59.92 | 59.93 | 59.60 | 59.68 | 286,529 | -0.32(-0.54%) |
Nov 25, 2013 | 60.13 | 60.42 | 59.85 | 60.00 | 633,934 | -0.13(-0.21%) |
Nov 22, 2013 | 60.27 | 60.32 | 59.59 | 60.13 | 565,123 | -0.06(-0.11%) |
Nov 21, 2013 | 60.10 | 60.48 | 59.47 | 60.19 | 493,412 | +0.46(+0.77%) |
Nov 20, 2013 | 60.56 | 60.69 | 59.52 | 59.73 | 525,745 | -0.47(-0.78%) |
Nov 19, 2013 | 60.40 | 60.94 | 59.86 | 60.20 | 451,436 | -0.13(-0.21%) |
Nov 18, 2013 | 60.62 | 60.82 | 60.10 | 60.33 | 454,814 | -0.02(-0.03%) |
Nov 15, 2013 | 60.01 | 60.52 | 59.82 | 60.35 | 563,566 | +0.47(+0.78%) |
Nov 14, 2013 | 60.25 | 60.29 | 59.41 | 59.88 | 387,289 | -0.19(-0.32%) |
Nov 13, 2013 | 59.34 | 60.08 | 58.97 | 60.07 | 262,412 | +0.16(+0.27%) |
Nov 12, 2013 | 60.29 | 60.44 | 59.36 | 59.91 | 245,133 | -0.72(-1.19%) |
Nov 11, 2013 | 60.58 | 60.65 | 60.22 | 60.64 | 289,080 | +0.11(+0.19%) |
Nov 08, 2013 | 59.04 | 60.59 | 58.91 | 60.52 | 389,664 | +1.60(+2.72%) |
Nov 07, 2013 | 60.27 | 60.53 | 58.89 | 58.92 | 338,918 | -1.01(-1.69%) |
Nov 06, 2013 | 60.08 | 60.24 | 59.55 | 59.94 | 234,741 | +0.24(+0.40%) |
Nov 05, 2013 | 59.70 | 60.23 | 58.89 | 59.70 | 548,793 | -0.22(-0.36%) |
Nov 04, 2013 | 59.61 | 60.38 | 59.45 | 59.91 | 547,205 | +0.10(+0.16%) |
Nov 01, 2013 | 59.13 | 60.01 | 58.82 | 59.82 | 531,434 | +0.89(+1.51%) |
Oct 31, 2013 | 58.99 | 59.62 | 58.86 | 58.92 | 551,374 | -0.19(-0.33%) |
Oct 30, 2013 | 59.74 | 59.91 | 58.72 | 59.12 | 409,718 | -0.62(-1.04%) |
Oct 29, 2013 | 59.18 | 60.11 | 59.16 | 59.74 | 498,509 | +0.60(+1.02%) |
Oct 28, 2013 | 58.72 | 59.17 | 58.52 | 59.13 | 612,539 | +0.32(+0.55%) |
Oct 25, 2013 | 59.54 | 59.89 | 58.10 | 58.81 | 816,764 | -0.90(-1.51%) |
Oct 24, 2013 | 60.35 | 61.73 | 59.66 | 59.71 | 691,272 | -0.59(-0.99%) |
Oct 23, 2013 | 59.73 | 60.64 | 59.20 | 60.31 | 897,448 | +0.05(+0.08%) |
Oct 22, 2013 | 60.76 | 61.25 | 59.98 | 60.26 | 987,809 | -0.43(-0.70%) |
Oct 21, 2013 | 61.28 | 61.37 | 60.27 | 60.68 | 408,985 | -0.27(-0.45%) |
Oct 18, 2013 | 60.30 | 61.00 | 60.13 | 60.96 | 558,047 | +0.74(+1.23%) |
Oct 17, 2013 | 59.20 | 60.44 | 59.20 | 60.22 | 472,203 | +0.74(+1.24%) |
Oct 16, 2013 | 59.56 | 59.61 | 59.00 | 59.48 | 379,871 | +0.39(+0.65%) |
Oct 15, 2013 | 58.68 | 59.54 | 58.46 | 59.09 | 682,093 | +0.43(+0.73%) |
Oct 14, 2013 | 58.17 | 59.02 | 58.10 | 58.67 | 713,724 | -0.03(-0.05%) |
Oct 11, 2013 | 58.55 | 59.09 | 58.30 | 58.70 | 424,668 | -0.03(-0.05%) |
Oct 10, 2013 | 57.85 | 58.90 | 57.37 | 58.73 | 410,205 | +1.61(+2.81%) |
Oct 09, 2013 | 58.09 | 58.09 | 56.91 | 57.12 | 565,847 | -0.61(-1.06%) |
Oct 08, 2013 | 58.22 | 58.59 | 57.59 | 57.73 | 304,555 | -0.45(-0.77%) |
Oct 07, 2013 | 57.81 | 58.64 | 57.61 | 58.18 | 350,015 | -0.23(-0.40%) |
Oct 04, 2013 | 58.02 | 58.69 | 57.53 | 58.42 | 535,624 | +0.58(+1.00%) |
Oct 03, 2013 | 58.98 | 59.45 | 57.67 | 57.84 | 723,288 | -1.46(-2.47%) |
Oct 02, 2013 | 59.12 | 59.34 | 58.69 | 59.30 | 356,726 | -0.15(-0.26%) |
Oct 01, 2013 | 58.85 | 59.79 | 58.85 | 59.45 | 763,354 | +0.55(+0.93%) |
Sep 30, 2013 | 57.88 | 59.25 | 57.77 | 58.91 | 428,495 | +0.05(+0.08%) |
Sep 27, 2013 | 58.63 | 58.98 | 58.11 | 58.86 | 330,331 | -0.29(-0.49%) |
Sep 26, 2013 | 58.64 | 59.22 | 58.56 | 59.15 | 407,825 | +0.68(+1.16%) |
Sep 25, 2013 | 59.00 | 59.00 | 58.46 | 58.47 | 733,748 | -1.14(-1.92%) |
Sep 24, 2013 | 59.85 | 60.10 | 59.24 | 59.62 | 468,313 | -0.14(-0.23%) |
Sep 23, 2013 | 60.16 | 60.76 | 59.75 | 59.75 | 625,509 | -0.53(-0.88%) |
Sep 20, 2013 | 60.60 | 60.93 | 60.22 | 60.28 | 1,213,655 | -0.44(-0.73%) |
Sep 19, 2013 | 60.01 | 60.97 | 59.87 | 60.72 | 1,121,254 | +0.96(+1.61%) |
Sep 18, 2013 | 58.95 | 59.93 | 58.36 | 59.76 | 868,684 | +0.67(+1.13%) |
Sep 17, 2013 | 57.35 | 59.37 | 57.31 | 59.09 | 1,119,370 | +1.69(+2.94%) |
Sep 16, 2013 | 58.23 | 58.23 | 57.18 | 57.40 | 564,420 | +0.09(+0.15%) |
Sep 13, 2013 | 57.07 | 57.40 | 56.77 | 57.32 | 242,946 | +0.18(+0.31%) |
Sep 12, 2013 | 57.79 | 57.79 | 57.01 | 57.14 | 274,689 | -0.82(-1.41%) |
Sep 11, 2013 | 57.60 | 58.23 | 57.00 | 57.96 | 421,057 | +0.18(+0.31%) |
Sep 10, 2013 | 57.10 | 57.93 | 57.01 | 57.78 | 540,397 | +1.12(+1.97%) |
Sep 09, 2013 | 55.64 | 56.75 | 55.55 | 56.66 | 235,210 | +1.10(+1.98%) |
Sep 06, 2013 | 55.43 | 55.80 | 54.74 | 55.56 | 415,719 | +0.31(+0.57%) |
Sep 05, 2013 | 54.16 | 55.30 | 54.00 | 55.25 | 633,055 | +1.09(+2.00%) |
Sep 04, 2013 | 53.32 | 54.22 | 53.05 | 54.16 | 479,958 | +0.94(+1.77%) |
Sep 03, 2013 | 54.62 | 55.00 | 52.66 | 53.22 | 969,298 | -0.39(-0.73%) |
Aug 30, 2013 | 54.63 | 54.67 | 53.51 | 53.62 | 498,402 | -0.97(-1.78%) |
Aug 29, 2013 | 54.92 | 55.35 | 54.50 | 54.59 | 312,634 | -0.50(-0.90%) |
Aug 28, 2013 | 54.65 | 55.23 | 54.28 | 55.09 | 546,085 | +0.50(+0.91%) |
Aug 27, 2013 | 55.48 | 55.55 | 54.53 | 54.59 | 594,881 | -1.61(-2.86%) |
Aug 26, 2013 | 55.95 | 56.68 | 55.90 | 56.20 | 306,371 | +0.26(+0.46%) |
Aug 23, 2013 | 55.92 | 56.23 | 55.54 | 55.94 | 239,975 | +0.03(+0.06%) |
Aug 22, 2013 | 55.13 | 56.43 | 54.94 | 55.91 | 206,871 | +1.05(+1.90%) |
Aug 21, 2013 | 55.67 | 55.96 | 54.86 | 54.86 | 532,499 | -0.92(-1.66%) |
Aug 20, 2013 | 55.23 | 56.13 | 54.91 | 55.79 | 243,234 | +0.56(+1.02%) |
Aug 19, 2013 | 56.27 | 56.27 | 55.10 | 55.23 | 285,527 | -0.97(-1.73%) |
Aug 16, 2013 | 55.80 | 56.37 | 55.33 | 56.20 | 422,251 | +0.41(+0.74%) |
Aug 15, 2013 | 55.92 | 56.39 | 55.45 | 55.79 | 246,915 | -1.03(-1.81%) |
Aug 14, 2013 | 56.78 | 57.69 | 56.48 | 56.82 | 366,934 | -0.01(-0.01%) |
Aug 13, 2013 | 57.25 | 57.25 | 56.06 | 56.83 | 526,287 | -0.28(-0.49%) |
Aug 12, 2013 | 55.94 | 57.30 | 55.70 | 57.11 | 618,700 | +0.97(+1.72%) |
Aug 09, 2013 | 55.42 | 56.51 | 55.42 | 56.14 | 790,033 | +0.80(+1.45%) |
Aug 08, 2013 | 55.24 | 55.74 | 55.10 | 55.34 | 814,948 | +0.66(+1.20%) |
Aug 07, 2013 | 55.58 | 55.58 | 54.45 | 54.68 | 597,685 | -1.16(-2.08%) |
Aug 06, 2013 | 56.51 | 56.51 | 55.52 | 55.84 | 468,508 | -0.80(-1.41%) |
Aug 05, 2013 | 56.66 | 56.79 | 56.24 | 56.64 | 286,012 | -0.20(-0.35%) |
Aug 02, 2013 | 56.47 | 57.00 | 55.91 | 56.84 | 450,192 | +0.23(+0.41%) |
Aug 01, 2013 | 56.79 | 57.42 | 56.59 | 56.61 | 982,830 | +0.43(+0.77%) |
Jul 31, 2013 | 55.94 | 57.42 | 55.94 | 56.18 | 727,112 | +0.27(+0.49%) |
Jul 30, 2013 | 55.79 | 56.10 | 55.00 | 55.90 | 519,381 | +0.41(+0.74%) |
Jul 29, 2013 | 55.74 | 55.78 | 55.10 | 55.50 | 411,113 | -0.36(-0.64%) |
Jul 26, 2013 | 55.77 | 56.12 | 54.99 | 55.86 | 555,173 | -0.22(-0.40%) |
Jul 25, 2013 | 54.77 | 56.27 | 54.50 | 56.08 | 1,029,602 | +1.03(+1.88%) |
Jul 24, 2013 | 55.69 | 55.69 | 54.67 | 55.05 | 758,905 | -0.63(-1.14%) |
Jul 23, 2013 | 55.66 | 56.02 | 55.02 | 55.68 | 718,587 | +0.14(+0.26%) |
Jul 22, 2013 | 55.24 | 55.83 | 55.20 | 55.54 | 653,340 | +0.36(+0.65%) |
Jul 19, 2013 | 55.22 | 55.40 | 54.74 | 55.18 | 699,744 | -0.09(-0.16%) |
Jul 18, 2013 | 55.07 | 55.63 | 55.07 | 55.26 | 429,136 | +0.34(+0.63%) |
Jul 17, 2013 | 54.43 | 55.12 | 54.26 | 54.92 | 592,433 | +0.62(+1.15%) |
Jul 16, 2013 | 54.95 | 55.11 | 53.72 | 54.30 | 576,359 | -0.37(-0.67%) |
Jul 15, 2013 | 53.62 | 54.77 | 53.31 | 54.66 | 818,843 | +1.14(+2.12%) |
Jul 12, 2013 | 53.94 | 54.21 | 53.04 | 53.53 | 531,525 | -0.33(-0.61%) |
Jul 11, 2013 | 53.89 | 54.26 | 53.50 | 53.86 | 925,991 | +0.86(+1.62%) |
Jul 10, 2013 | 53.74 | 53.76 | 52.66 | 53.00 | 923,084 | -0.73(-1.36%) |
Jul 09, 2013 | 53.49 | 53.94 | 53.08 | 53.73 | 647,231 | +0.82(+1.54%) |
Jul 08, 2013 | 53.57 | 53.57 | 52.80 | 52.91 | 447,541 | -0.01(-0.02%) |
Jul 05, 2013 | 53.38 | 53.42 | 52.34 | 52.92 | 245,884 | +0.10(+0.20%) |
Jul 03, 2013 | 52.54 | 53.03 | 52.44 | 52.82 | 384,450 | -0.34(-0.65%) |
Jul 02, 2013 | 52.94 | 53.60 | 52.28 | 53.16 | 390,648 | +0.10(+0.18%) |
Jul 01, 2013 | 52.77 | 53.73 | 52.77 | 53.06 | 498,045 | +0.60(+1.14%) |
Jun 28, 2013 | 52.34 | 52.64 | 51.75 | 52.46 | 1,221,153 | -0.08(-0.15%) |
Jun 27, 2013 | 52.02 | 53.03 | 51.97 | 52.54 | 614,303 | +1.03(+2.00%) |
Jun 26, 2013 | 51.44 | 51.80 | 50.97 | 51.51 | 421,551 | +0.50(+0.99%) |
Jun 25, 2013 | 50.48 | 51.28 | 49.77 | 51.01 | 574,945 | +1.19(+2.39%) |
Jun 24, 2013 | 50.90 | 51.02 | 49.56 | 49.81 | 672,809 | -1.87(-3.62%) |
Jun 21, 2013 | 52.31 | 52.38 | 51.56 | 51.69 | 909,349 | -0.32(-0.62%) |
Jun 20, 2013 | 52.04 | 52.81 | 51.35 | 52.01 | 693,134 | -0.95(-1.80%) |
Jun 19, 2013 | 53.30 | 53.51 | 52.66 | 52.96 | 451,671 | -0.15(-0.29%) |
Jun 18, 2013 | 52.29 | 53.31 | 52.29 | 53.11 | 504,330 | +0.70(+1.33%) |
Jun 17, 2013 | 52.48 | 52.76 | 51.95 | 52.42 | 488,496 | +0.41(+0.78%) |
Jun 14, 2013 | 51.94 | 52.85 | 51.69 | 52.01 | 261,112 | -0.31(-0.60%) |
Jun 13, 2013 | 51.19 | 52.54 | 51.16 | 52.32 | 462,465 | +1.15(+2.25%) |
Jun 12, 2013 | 51.90 | 52.31 | 50.86 | 51.17 | 344,103 | -0.55(-1.07%) |
Jun 11, 2013 | 51.44 | 51.98 | 51.15 | 51.72 | 521,908 | -0.69(-1.31%) |
Jun 10, 2013 | 52.13 | 52.66 | 51.70 | 52.41 | 411,409 | +0.26(+0.49%) |
Jun 07, 2013 | 51.88 | 52.68 | 51.11 | 52.15 | 667,108 | +0.31(+0.60%) |
Jun 06, 2013 | 50.96 | 51.85 | 50.81 | 51.84 | 459,456 | +0.80(+1.57%) |
Jun 05, 2013 | 51.98 | 52.02 | 50.82 | 51.04 | 455,944 | -1.25(-2.39%) |
Jun 04, 2013 | 52.63 | 53.00 | 51.58 | 52.29 | 368,843 | -0.49(-0.92%) |
Jun 03, 2013 | 52.87 | 53.01 | 51.66 | 52.78 | 667,170 | +0.14(+0.27%) |
May 31, 2013 | 53.76 | 53.98 | 52.62 | 52.63 | 616,122 | -1.05(-1.95%) |
May 30, 2013 | 53.44 | 53.94 | 53.20 | 53.68 | 733,293 | +0.35(+0.66%) |
May 29, 2013 | 53.47 | 53.64 | 52.72 | 53.33 | 400,140 | -0.43(-0.80%) |
May 28, 2013 | 54.03 | 54.77 | 53.63 | 53.76 | 474,085 | +0.54(+1.02%) |
May 24, 2013 | 53.00 | 53.46 | 52.86 | 53.22 | 221,488 | -0.29(-0.54%) |
May 23, 2013 | 52.99 | 53.62 | 52.58 | 53.51 | 518,756 | -0.49(-0.90%) |
May 22, 2013 | 55.12 | 55.61 | 53.55 | 53.99 | 639,680 | -1.05(-1.91%) |
May 21, 2013 | 55.07 | 55.89 | 54.46 | 55.04 | 558,319 | +0.21(+0.38%) |
May 20, 2013 | 54.42 | 55.23 | 54.27 | 54.84 | 498,148 | +0.33(+0.60%) |
May 17, 2013 | 53.86 | 54.66 | 53.86 | 54.51 | 495,216 | +0.90(+1.68%) |
May 16, 2013 | 53.74 | 54.87 | 53.46 | 53.61 | 535,060 | -0.27(-0.50%) |
May 15, 2013 | 53.85 | 54.12 | 53.31 | 53.88 | 648,459 | -0.22(-0.41%) |
May 13, 2013 | 54.44 | 54.64 | 54.06 | 54.10 | 362,945 | -0.61(-1.12%) |
May 10, 2013 | 53.97 | 54.88 | 53.37 | 54.72 | 581,276 | +0.81(+1.51%) |
May 09, 2013 | 54.09 | 54.60 | 53.52 | 53.90 | 302,158 | -0.49(-0.89%) |
May 08, 2013 | 53.06 | 54.71 | 52.83 | 54.39 | 692,048 | +1.17(+2.20%) |
May 07, 2013 | 52.60 | 53.24 | 52.51 | 53.22 | 414,845 | +0.63(+1.20%) |
May 06, 2013 | 52.94 | 53.04 | 52.02 | 52.59 | 459,248 | -0.31(-0.59%) |
May 03, 2013 | 51.93 | 53.31 | 51.19 | 52.90 | 855,798 | +1.71(+3.35%) |
May 02, 2013 | 50.52 | 51.34 | 49.81 | 51.19 | 579,707 | +0.75(+1.48%) |
May 01, 2013 | 51.35 | 51.35 | 50.35 | 50.44 | 556,819 | -1.40(-2.70%) |
Apr 30, 2013 | 50.59 | 51.86 | 50.24 | 51.84 | 847,565 | +0.73(+1.43%) |
Apr 29, 2013 | 51.18 | 51.46 | 50.58 | 51.11 | 636,060 | +0.08(+0.16%) |
Apr 26, 2013 | 51.00 | 51.23 | 50.51 | 51.03 | 1,507,380 | -0.35(-0.68%) |
Apr 25, 2013 | 52.13 | 54.87 | 47.35 | 51.38 | 2,576,449 | -2.03(-3.80%) |
Apr 24, 2013 | 52.80 | 53.78 | 52.54 | 53.41 | 817,615 | +0.82(+1.56%) |
Apr 23, 2013 | 52.45 | 52.99 | 51.80 | 52.59 | 681,886 | +0.45(+0.87%) |
Apr 22, 2013 | 52.45 | 52.45 | 51.16 | 52.13 | 706,792 | -0.20(-0.38%) |
Apr 19, 2013 | 52.43 | 52.56 | 51.59 | 52.33 | 526,214 | +0.30(+0.58%) |
Apr 18, 2013 | 52.37 | 53.03 | 51.31 | 52.03 | 722,480 | -0.12(-0.23%) |
Apr 17, 2013 | 52.52 | 52.52 | 51.59 | 52.15 | 987,727 | -1.08(-2.02%) |
Apr 16, 2013 | 52.44 | 53.36 | 52.09 | 53.23 | 1,223,363 | +1.72(+3.34%) |
Apr 15, 2013 | 52.72 | 52.80 | 51.18 | 51.51 | 679,879 | -2.02(-3.78%) |
Apr 12, 2013 | 54.21 | 54.68 | 52.95 | 53.53 | 597,348 | -0.87(-1.60%) |
Apr 11, 2013 | 55.31 | 55.66 | 54.25 | 54.40 | 496,545 | -1.02(-1.84%) |
Apr 10, 2013 | 55.66 | 55.66 | 54.79 | 55.42 | 435,099 | +0.06(+0.12%) |
Apr 09, 2013 | 54.56 | 55.78 | 54.21 | 55.35 | 609,920 | +1.06(+1.95%) |
Apr 08, 2013 | 54.08 | 54.29 | 53.73 | 54.29 | 500,079 | +0.35(+0.65%) |
Apr 05, 2013 | 52.13 | 54.14 | 51.71 | 53.94 | 816,161 | +1.00(+1.88%) |
Apr 04, 2013 | 52.98 | 53.90 | 52.45 | 52.95 | 750,245 | +0.10(+0.20%) |
Apr 03, 2013 | 53.94 | 53.94 | 52.02 | 52.84 | 984,301 | -1.07(-1.98%) |
Apr 02, 2013 | 55.70 | 55.75 | 53.51 | 53.91 | 666,808 | -1.22(-2.21%) |
Apr 01, 2013 | 56.69 | 56.69 | 55.02 | 55.13 | 493,835 | -1.57(-2.77%) |
Mar 28, 2013 | 56.52 | 56.80 | 55.97 | 56.70 | 471,382 | +0.06(+0.11%) |
Mar 27, 2013 | 55.84 | 56.72 | 55.39 | 56.64 | 538,810 | +0.14(+0.25%) |
Mar 26, 2013 | 55.87 | 56.65 | 55.85 | 56.49 | 724,003 | +0.79(+1.42%) |
Mar 25, 2013 | 55.44 | 56.44 | 55.03 | 55.70 | 636,709 | +0.42(+0.76%) |
Mar 22, 2013 | 55.24 | 55.58 | 54.90 | 55.28 | 274,500 | +0.19(+0.35%) |
Mar 21, 2013 | 55.54 | 56.17 | 55.03 | 55.09 | 679,640 | -0.66(-1.19%) |
Mar 20, 2013 | 55.38 | 55.99 | 55.03 | 55.75 | 538,173 | +0.69(+1.24%) |
Mar 19, 2013 | 55.00 | 55.17 | 53.95 | 55.07 | 622,390 | +0.10(+0.17%) |
Mar 18, 2013 | 54.24 | 55.20 | 54.24 | 54.97 | 490,071 | -0.19(-0.35%) |
Mar 15, 2013 | 54.88 | 55.62 | 54.76 | 55.16 | 893,483 | +0.24(+0.44%) |
Mar 14, 2013 | 54.20 | 55.00 | 53.75 | 54.92 | 931,546 | +1.12(+2.09%) |
Mar 13, 2013 | 53.51 | 54.06 | 52.64 | 53.80 | 958,564 | +0.23(+0.43%) |
Mar 12, 2013 | 53.64 | 54.01 | 53.05 | 53.57 | 869,508 | -0.12(-0.22%) |
Mar 11, 2013 | 53.45 | 53.98 | 52.98 | 53.69 | 490,430 | +0.10(+0.19%) |
Mar 08, 2013 | 53.19 | 53.92 | 53.19 | 53.59 | 748,502 | +0.51(+0.96%) |
Mar 07, 2013 | 53.15 | 53.86 | 52.76 | 53.08 | 678,145 | -0.02(-0.05%) |
Mar 06, 2013 | 53.66 | 53.66 | 51.88 | 53.10 | 935,200 | +0.72(+1.38%) |
Mar 05, 2013 | 53.09 | 54.63 | 52.31 | 52.37 | 765,277 | +0.34(+0.66%) |
Mar 04, 2013 | 52.02 | 52.31 | 51.40 | 52.03 | 697,126 | -0.21(-0.39%) |
Mar 01, 2013 | 51.99 | 52.56 | 51.45 | 52.24 | 976,497 | -0.57(-1.08%) |
Feb 28, 2013 | 53.29 | 53.33 | 52.80 | 52.81 | 819,988 | -0.23(-0.43%) |
Feb 27, 2013 | 52.00 | 53.56 | 52.00 | 53.04 | 1,262,311 | +0.91(+1.75%) |
Feb 26, 2013 | 51.88 | 52.20 | 51.28 | 52.13 | 1,059,405 | +0.50(+0.97%) |
Feb 25, 2013 | 54.21 | 54.38 | 51.62 | 51.63 | 1,462,773 | -2.46(-4.55%) |
Feb 22, 2013 | 54.16 | 54.39 | 53.48 | 54.09 | 577,900 | +0.21(+0.38%) |
Feb 21, 2013 | 53.93 | 55.28 | 53.37 | 53.88 | 1,392,010 | -0.15(-0.28%) |
Feb 20, 2013 | 56.62 | 56.67 | 53.96 | 54.03 | 1,227,682 | -2.88(-5.06%) |
Feb 19, 2013 | 57.26 | 57.81 | 56.67 | 56.91 | 731,803 | -0.23(-0.40%) |
Feb 15, 2013 | 56.87 | 57.38 | 56.87 | 57.14 | 586,559 | +0.04(+0.07%) |
Feb 14, 2013 | 56.11 | 57.16 | 55.88 | 57.10 | 509,432 | +0.79(+1.39%) |
Feb 13, 2013 | 56.27 | 56.81 | 55.82 | 56.32 | 530,803 | +0.19(+0.34%) |
Feb 12, 2013 | 56.31 | 56.47 | 55.89 | 56.13 | 592,245 | -0.18(-0.32%) |
Feb 11, 2013 | 56.51 | 56.93 | 56.16 | 56.31 | 446,811 | -0.35(-0.62%) |
Feb 08, 2013 | 55.66 | 56.76 | 55.66 | 56.66 | 700,603 | +1.09(+1.97%) |
Feb 07, 2013 | 55.57 | 55.96 | 54.86 | 55.56 | 933,404 | -0.15(-0.27%) |
Feb 06, 2013 | 53.93 | 56.61 | 53.93 | 55.71 | 3,203,339 | +4.71(+9.24%) |
Feb 04, 2013 | 51.42 | 51.67 | 50.82 | 51.00 | 468,463 | -1.06(-2.04%) |
Feb 01, 2013 | 51.86 | 52.30 | 51.42 | 52.06 | 581,705 | +0.74(+1.44%) |
Jan 31, 2013 | 50.82 | 51.57 | 50.77 | 51.33 | 574,904 | +0.46(+0.90%) |
Jan 30, 2013 | 51.26 | 51.55 | 50.64 | 50.87 | 497,187 | -0.43(-0.83%) |
Jan 29, 2013 | 50.90 | 51.71 | 50.80 | 51.30 | 513,201 | +0.54(+1.06%) |
Jan 28, 2013 | 50.85 | 50.96 | 50.36 | 50.76 | 416,429 | -0.17(-0.33%) |
Jan 25, 2013 | 50.67 | 50.92 | 50.00 | 50.92 | 445,418 | +0.56(+1.10%) |
Jan 24, 2013 | 50.53 | 50.86 | 49.86 | 50.37 | 592,502 | -0.04(-0.08%) |
Jan 23, 2013 | 50.88 | 50.90 | 50.24 | 50.41 | 637,448 | -0.50(-0.98%) |
Jan 22, 2013 | 50.20 | 51.33 | 49.61 | 50.91 | 805,605 | +0.76(+1.52%) |
Jan 18, 2013 | 50.40 | 50.42 | 49.79 | 50.15 | 578,511 | -0.18(-0.36%) |
Jan 17, 2013 | 49.97 | 50.47 | 49.82 | 50.33 | 754,052 | +0.79(+1.58%) |
Jan 16, 2013 | 50.16 | 50.16 | 49.30 | 49.54 | 973,275 | -1.05(-2.08%) |
Jan 15, 2013 | 50.11 | 50.76 | 50.04 | 50.60 | 569,080 | +0.17(+0.35%) |
Jan 14, 2013 | 50.34 | 50.88 | 50.24 | 50.42 | 534,132 | -0.46(-0.90%) |
Jan 11, 2013 | 51.21 | 51.26 | 50.53 | 50.88 | 526,546 | -0.43(-0.83%) |
Jan 10, 2013 | 51.88 | 52.10 | 50.71 | 51.31 | 887,870 | -0.50(-0.96%) |
Jan 09, 2013 | 50.95 | 51.93 | 50.74 | 51.81 | 945,356 | +1.32(+2.61%) |
Jan 08, 2013 | 51.16 | 51.30 | 50.38 | 50.49 | 541,898 | -0.74(-1.44%) |
Jan 07, 2013 | 50.93 | 51.45 | 50.76 | 51.23 | 405,245 | +0.02(+0.03%) |
Jan 04, 2013 | 50.38 | 51.23 | 50.28 | 51.22 | 417,026 | +0.96(+1.91%) |
Jan 03, 2013 | 51.04 | 51.26 | 50.21 | 50.26 | 840,045 | -0.95(-1.86%) |