Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 60.13 | 61.15 | 60.12 | 60.62 | 3,336,077 | +0.67(+1.12%) |
Feb 27, 2014 | 58.91 | 60.04 | 58.80 | 59.95 | 3,160,648 | +1.06(+1.81%) |
Feb 26, 2014 | 58.77 | 59.13 | 58.44 | 58.89 | 2,784,347 | +0.24(+0.41%) |
Feb 25, 2014 | 59.29 | 59.33 | 58.39 | 58.65 | 4,058,553 | -0.57(-0.96%) |
Feb 24, 2014 | 58.88 | 59.52 | 58.59 | 59.22 | 3,419,852 | +0.63(+1.07%) |
Feb 21, 2014 | 58.48 | 59.06 | 58.27 | 58.59 | 3,597,285 | +0.11(+0.18%) |
Feb 20, 2014 | 58.53 | 58.61 | 57.96 | 58.48 | 3,375,096 | -0.09(-0.16%) |
Feb 19, 2014 | 59.56 | 59.93 | 58.53 | 58.58 | 2,756,022 | -1.21(-2.03%) |
Feb 18, 2014 | 60.00 | 60.35 | 59.63 | 59.79 | 2,240,962 | +0.02(+0.03%) |
Feb 14, 2014 | 59.61 | 59.77 | 59.77 | 59.77 | 1,922,397 | +0.02(+0.04%) |
Feb 13, 2014 | 58.46 | 59.79 | 58.46 | 59.75 | 3,439,736 | +0.59(+0.99%) |
Feb 12, 2014 | 58.95 | 59.52 | 58.85 | 59.16 | 2,881,217 | +0.33(+0.56%) |
Feb 11, 2014 | 58.88 | 59.34 | 58.65 | 58.83 | 3,664,772 | -0.09(-0.15%) |
Feb 10, 2014 | 58.95 | 59.42 | 58.54 | 58.92 | 2,533,866 | -0.02(-0.04%) |
Feb 07, 2014 | 57.89 | 58.96 | 57.89 | 58.95 | 4,301,786 | +1.22(+2.12%) |
Feb 06, 2014 | 56.68 | 57.77 | 56.60 | 57.72 | 2,780,932 | +1.29(+2.28%) |
Feb 05, 2014 | 56.40 | 56.58 | 55.78 | 56.44 | 3,245,673 | -0.05(-0.09%) |
Feb 04, 2014 | 56.81 | 57.26 | 56.19 | 56.49 | 3,784,554 | -0.12(-0.22%) |
Feb 03, 2014 | 57.97 | 57.98 | 56.38 | 56.61 | 4,692,169 | -1.43(-2.46%) |
Jan 31, 2014 | 57.49 | 58.35 | 57.31 | 58.04 | 3,928,071 | -0.29(-0.49%) |
Jan 30, 2014 | 58.04 | 58.62 | 57.77 | 58.33 | 2,683,409 | +0.90(+1.56%) |
Jan 29, 2014 | 57.60 | 58.29 | 57.36 | 57.43 | 3,535,523 | -0.82(-1.41%) |
Jan 28, 2014 | 57.51 | 58.45 | 57.48 | 58.25 | 2,789,976 | +0.76(+1.32%) |
Jan 27, 2014 | 57.99 | 58.15 | 57.31 | 57.50 | 3,987,749 | -0.51(-0.88%) |
Jan 24, 2014 | 58.56 | 59.00 | 58.01 | 58.01 | 4,594,479 | -0.80(-1.36%) |
Jan 23, 2014 | 59.48 | 59.48 | 58.41 | 58.80 | 5,259,933 | -0.91(-1.53%) |
Jan 22, 2014 | 59.75 | 59.98 | 59.56 | 59.72 | 5,017,607 | +0.03(+0.06%) |
Jan 21, 2014 | 59.84 | 60.12 | 59.52 | 59.68 | 7,491,452 | +0.18(+0.30%) |
Jan 17, 2014 | 60.73 | 59.50 | 59.50 | 59.50 | 12,666,174 | -3.33(-5.30%) |
Jan 16, 2014 | 63.37 | 63.48 | 62.73 | 62.83 | 3,790,911 | -0.48(-0.77%) |
Jan 15, 2014 | 63.59 | 63.72 | 63.14 | 63.32 | 3,715,769 | -0.27(-0.43%) |
Jan 14, 2014 | 63.52 | 63.88 | 63.16 | 63.59 | 3,078,822 | +0.81(+1.30%) |
Jan 13, 2014 | 63.80 | 64.04 | 62.59 | 62.77 | 3,196,172 | -1.36(-2.11%) |
Jan 10, 2014 | 64.10 | 64.31 | 63.62 | 64.13 | 2,827,919 | +0.14(+0.22%) |
Jan 09, 2014 | 64.16 | 64.39 | 63.90 | 63.99 | 4,438,037 | +0.00(+0.00%) |
Jan 08, 2014 | 63.47 | 64.05 | 63.44 | 63.99 | 3,687,681 | +0.47(+0.74%) |
Jan 07, 2014 | 64.37 | 64.52 | 63.40 | 63.52 | 6,132,909 | +0.57(+0.90%) |
Jan 06, 2014 | 63.74 | 64.17 | 62.94 | 62.96 | 4,244,654 | -0.62(-0.97%) |
Jan 03, 2014 | 63.49 | 63.79 | 63.22 | 63.57 | 2,360,223 | +0.07(+0.12%) |
Jan 02, 2014 | 62.97 | 63.89 | 62.96 | 63.50 | 3,733,156 | +0.53(+0.84%) |
Dec 31, 2013 | 62.47 | 62.97 | 62.97 | 62.97 | 2,354,568 | +0.65(+1.04%) |
Dec 30, 2013 | 62.45 | 62.60 | 62.09 | 62.32 | 1,738,868 | +0.03(+0.05%) |
Dec 27, 2013 | 62.36 | 62.44 | 62.07 | 62.29 | 843,686 | -0.08(-0.13%) |
Dec 26, 2013 | 62.16 | 62.47 | 61.98 | 62.37 | 1,964,947 | +0.41(+0.66%) |
Dec 24, 2013 | 61.71 | 62.03 | 61.63 | 61.96 | 811,077 | +0.30(+0.49%) |
Dec 23, 2013 | 61.61 | 61.92 | 61.24 | 61.66 | 2,322,037 | +0.23(+0.37%) |
Dec 20, 2013 | 60.78 | 61.49 | 60.51 | 61.43 | 5,724,246 | +0.90(+1.48%) |
Dec 19, 2013 | 60.19 | 60.65 | 59.82 | 60.53 | 3,630,658 | +0.16(+0.26%) |
Dec 18, 2013 | 59.08 | 60.42 | 58.54 | 60.37 | 4,028,581 | +1.36(+2.31%) |
Dec 17, 2013 | 59.77 | 59.96 | 58.75 | 59.01 | 2,142,165 | -0.32(-0.54%) |
Dec 16, 2013 | 58.99 | 59.60 | 58.81 | 59.33 | 2,716,291 | +0.58(+0.99%) |
Dec 13, 2013 | 58.97 | 59.03 | 58.43 | 58.75 | 2,235,818 | -0.01(-0.01%) |
Dec 12, 2013 | 59.02 | 59.09 | 58.38 | 58.75 | 3,111,986 | -0.31(-0.53%) |
Dec 11, 2013 | 59.92 | 60.19 | 58.93 | 59.07 | 3,959,222 | -0.79(-1.32%) |
Dec 10, 2013 | 59.90 | 60.19 | 59.48 | 59.86 | 2,260,433 | -0.15(-0.25%) |
Dec 09, 2013 | 60.05 | 60.28 | 59.84 | 60.00 | 3,159,263 | +0.33(+0.55%) |
Dec 06, 2013 | 59.82 | 60.16 | 59.45 | 59.68 | 5,029,952 | +0.54(+0.92%) |
Dec 05, 2013 | 59.39 | 59.53 | 58.85 | 59.13 | 4,266,416 | -0.34(-0.57%) |
Dec 04, 2013 | 58.59 | 59.71 | 58.48 | 59.47 | 4,208,741 | +0.59(+1.01%) |
Dec 03, 2013 | 59.12 | 59.30 | 58.64 | 58.88 | 5,152,160 | -0.39(-0.65%) |
Dec 02, 2013 | 59.72 | 60.00 | 59.06 | 59.26 | 4,706,878 | +0.39(+0.66%) |
Nov 29, 2013 | 58.93 | 59.33 | 58.62 | 58.88 | 2,067,861 | +0.10(+0.17%) |
Nov 27, 2013 | 58.43 | 58.85 | 58.23 | 58.78 | 2,393,429 | +0.58(+0.99%) |
Nov 26, 2013 | 57.98 | 58.46 | 57.86 | 58.20 | 2,817,329 | +0.33(+0.57%) |
Nov 25, 2013 | 57.32 | 58.18 | 57.21 | 57.88 | 3,010,391 | +0.66(+1.15%) |
Nov 22, 2013 | 57.51 | 57.51 | 56.75 | 57.22 | 3,672,174 | -0.02(-0.03%) |
Nov 21, 2013 | 56.92 | 57.42 | 56.77 | 57.23 | 3,351,717 | +0.68(+1.21%) |
Nov 20, 2013 | 57.45 | 57.46 | 56.50 | 56.55 | 3,509,502 | -0.37(-0.65%) |
Nov 19, 2013 | 57.06 | 57.20 | 56.73 | 56.92 | 2,841,620 | -0.14(-0.24%) |
Nov 18, 2013 | 57.90 | 58.02 | 56.98 | 57.06 | 3,998,668 | -0.78(-1.35%) |
Nov 15, 2013 | 57.87 | 58.30 | 57.74 | 57.84 | 3,332,022 | -0.26(-0.45%) |
Nov 14, 2013 | 57.65 | 58.26 | 57.63 | 58.11 | 3,212,970 | +0.52(+0.90%) |
Nov 13, 2013 | 56.95 | 57.60 | 56.55 | 57.59 | 4,110,681 | +0.45(+0.79%) |
Nov 12, 2013 | 57.26 | 57.44 | 56.98 | 57.14 | 3,060,039 | -0.14(-0.24%) |
Nov 11, 2013 | 57.23 | 57.50 | 57.09 | 57.28 | 2,537,898 | +0.07(+0.13%) |
Nov 08, 2013 | 56.63 | 57.54 | 56.59 | 57.20 | 4,783,943 | +0.61(+1.07%) |
Nov 07, 2013 | 57.20 | 57.46 | 56.56 | 56.59 | 3,582,843 | -0.36(-0.64%) |
Nov 06, 2013 | 57.93 | 57.93 | 56.65 | 56.95 | 3,971,724 | -0.30(-0.53%) |
Nov 05, 2013 | 56.88 | 57.41 | 56.57 | 57.26 | 3,352,886 | +0.29(+0.50%) |
Nov 04, 2013 | 56.90 | 57.04 | 56.60 | 56.97 | 3,150,579 | +0.18(+0.32%) |
Nov 01, 2013 | 56.30 | 56.84 | 56.17 | 56.79 | 3,018,619 | +0.59(+1.05%) |
Oct 31, 2013 | 56.95 | 57.02 | 56.20 | 56.20 | 5,573,778 | -0.92(-1.62%) |
Oct 30, 2013 | 57.96 | 58.11 | 57.03 | 57.13 | 3,911,946 | -0.92(-1.59%) |
Oct 29, 2013 | 58.00 | 58.42 | 57.98 | 58.05 | 3,248,982 | +0.13(+0.23%) |
Oct 28, 2013 | 57.59 | 58.22 | 57.30 | 57.92 | 2,818,378 | +0.32(+0.55%) |
Oct 25, 2013 | 57.77 | 57.96 | 57.35 | 57.60 | 4,046,612 | -0.22(-0.38%) |
Oct 24, 2013 | 57.96 | 57.98 | 57.39 | 57.82 | 3,780,796 | +0.09(+0.16%) |
Oct 23, 2013 | 58.00 | 58.00 | 57.41 | 57.73 | 4,024,700 | -0.38(-0.65%) |
Oct 22, 2013 | 58.48 | 58.62 | 57.72 | 58.11 | 5,824,948 | -0.22(-0.38%) |
Oct 21, 2013 | 58.76 | 58.89 | 58.24 | 58.33 | 4,402,578 | -0.27(-0.46%) |
Oct 18, 2013 | 59.58 | 59.74 | 58.07 | 58.60 | 7,626,824 | -0.45(-0.76%) |
Oct 17, 2013 | 59.01 | 59.37 | 58.63 | 59.05 | 5,573,084 | -0.08(-0.14%) |
Oct 16, 2013 | 58.84 | 59.46 | 58.79 | 59.13 | 4,795,976 | +0.54(+0.92%) |
Oct 15, 2013 | 58.87 | 59.07 | 58.35 | 58.59 | 5,379,726 | -0.42(-0.71%) |
Oct 14, 2013 | 58.62 | 59.22 | 58.17 | 59.01 | 4,489,429 | +0.16(+0.26%) |
Oct 11, 2013 | 57.91 | 58.88 | 57.80 | 58.85 | 2,804,003 | +0.94(+1.63%) |
Oct 10, 2013 | 56.55 | 58.04 | 56.54 | 57.91 | 3,858,815 | +2.18(+3.91%) |
Oct 09, 2013 | 55.57 | 55.97 | 55.13 | 55.74 | 3,208,900 | +0.22(+0.40%) |
Oct 08, 2013 | 56.38 | 56.58 | 55.33 | 55.52 | 4,356,599 | -0.86(-1.52%) |
Oct 07, 2013 | 56.99 | 57.01 | 56.32 | 56.38 | 3,151,684 | -1.18(-2.05%) |
Oct 04, 2013 | 56.38 | 57.69 | 56.25 | 57.55 | 3,722,142 | +1.26(+2.24%) |
Oct 03, 2013 | 56.60 | 57.05 | 55.97 | 56.29 | 2,796,771 | -0.63(-1.11%) |
Oct 02, 2013 | 56.83 | 56.92 | 56.37 | 56.92 | 3,021,048 | -0.20(-0.34%) |
Oct 01, 2013 | 56.51 | 57.29 | 56.43 | 57.12 | 3,382,823 | +0.86(+1.53%) |
Sep 30, 2013 | 56.05 | 56.51 | 55.71 | 56.26 | 3,589,824 | -0.15(-0.26%) |
Sep 27, 2013 | 56.26 | 56.56 | 56.15 | 56.41 | 2,646,691 | -0.16(-0.29%) |
Sep 26, 2013 | 56.53 | 57.16 | 56.38 | 56.57 | 2,224,072 | -0.06(-0.10%) |
Sep 25, 2013 | 56.24 | 57.01 | 55.98 | 56.63 | 3,869,774 | +0.57(+1.02%) |
Sep 24, 2013 | 55.93 | 56.78 | 55.53 | 56.06 | 3,926,791 | +0.03(+0.06%) |
Sep 23, 2013 | 56.27 | 56.34 | 55.63 | 56.02 | 3,160,453 | -0.53(-0.94%) |
Sep 20, 2013 | 56.55 | 56.93 | 56.43 | 56.55 | 4,043,371 | +0.05(+0.09%) |
Sep 19, 2013 | 56.92 | 57.10 | 56.35 | 56.51 | 2,325,535 | -0.20(-0.35%) |
Sep 18, 2013 | 56.44 | 57.01 | 56.22 | 56.70 | 3,229,884 | +0.13(+0.23%) |
Sep 17, 2013 | 55.58 | 56.67 | 55.52 | 56.57 | 4,040,363 | +1.20(+2.17%) |
Sep 16, 2013 | 55.79 | 56.23 | 55.23 | 55.37 | 3,739,673 | +0.13(+0.24%) |
Sep 13, 2013 | 55.62 | 55.80 | 55.10 | 55.24 | 2,383,022 | -0.38(-0.68%) |
Sep 12, 2013 | 55.30 | 55.81 | 55.29 | 55.61 | 3,556,555 | +0.27(+0.49%) |
Sep 11, 2013 | 55.56 | 55.74 | 55.11 | 55.34 | 2,706,943 | -0.19(-0.34%) |
Sep 10, 2013 | 54.84 | 55.67 | 54.68 | 55.53 | 3,142,435 | +1.14(+2.09%) |
Sep 09, 2013 | 53.60 | 54.41 | 53.48 | 54.39 | 2,263,487 | +0.88(+1.65%) |
Sep 06, 2013 | 53.72 | 53.80 | 52.66 | 53.51 | 2,076,738 | -0.16(-0.30%) |
Sep 05, 2013 | 53.20 | 54.00 | 53.13 | 53.67 | 2,216,056 | +0.45(+0.85%) |
Sep 04, 2013 | 52.66 | 53.36 | 52.55 | 53.22 | 2,175,442 | +0.52(+0.98%) |
Sep 03, 2013 | 53.45 | 53.69 | 52.37 | 52.71 | 2,153,231 | -0.12(-0.23%) |
Aug 30, 2013 | 52.76 | 52.95 | 52.58 | 52.83 | 2,475,579 | +0.14(+0.26%) |
Aug 29, 2013 | 52.31 | 53.07 | 52.13 | 52.69 | 2,010,058 | +0.28(+0.53%) |
Aug 28, 2013 | 52.67 | 52.85 | 52.09 | 52.41 | 3,711,612 | -0.22(-0.42%) |
Aug 27, 2013 | 53.52 | 53.72 | 52.50 | 52.63 | 3,475,743 | -1.38(-2.56%) |
Aug 26, 2013 | 54.49 | 54.68 | 54.02 | 54.02 | 1,649,615 | -0.55(-1.01%) |
Aug 23, 2013 | 54.89 | 54.89 | 54.10 | 54.57 | 1,404,043 | -0.01(-0.02%) |
Aug 22, 2013 | 54.49 | 54.86 | 54.17 | 54.57 | 1,783,344 | +0.43(+0.79%) |
Aug 21, 2013 | 54.33 | 54.69 | 53.90 | 54.15 | 2,257,921 | -0.35(-0.65%) |
Aug 20, 2013 | 53.99 | 54.87 | 53.75 | 54.50 | 2,421,076 | +0.56(+1.03%) |
Aug 19, 2013 | 54.73 | 55.02 | 53.93 | 53.94 | 2,622,028 | -1.02(-1.86%) |
Aug 16, 2013 | 54.75 | 55.40 | 54.71 | 54.97 | 2,936,991 | +0.12(+0.22%) |
Aug 15, 2013 | 55.72 | 55.86 | 54.69 | 54.84 | 3,223,719 | -1.10(-1.97%) |
Aug 14, 2013 | 56.02 | 56.28 | 55.93 | 55.95 | 1,814,223 | -0.16(-0.29%) |
Aug 13, 2013 | 55.97 | 56.38 | 55.58 | 56.11 | 1,692,690 | +0.11(+0.20%) |
Aug 12, 2013 | 55.65 | 56.06 | 55.44 | 56.00 | 2,063,441 | +0.16(+0.28%) |
Aug 09, 2013 | 55.99 | 56.33 | 55.79 | 55.84 | 2,934,835 | -0.16(-0.28%) |
Aug 08, 2013 | 56.05 | 56.32 | 55.79 | 56.00 | 3,320,821 | +0.40(+0.72%) |
Aug 07, 2013 | 56.50 | 56.50 | 55.55 | 55.60 | 4,882,566 | -1.11(-1.96%) |
Aug 06, 2013 | 56.83 | 56.91 | 56.34 | 56.71 | 3,243,799 | -0.17(-0.30%) |
Aug 05, 2013 | 56.78 | 57.00 | 56.58 | 56.88 | 2,441,579 | -0.07(-0.13%) |
Aug 02, 2013 | 56.85 | 57.06 | 56.76 | 56.96 | 3,097,518 | -0.09(-0.16%) |
Aug 01, 2013 | 56.87 | 57.12 | 56.38 | 57.05 | 3,872,800 | +0.80(+1.43%) |
Jul 31, 2013 | 56.33 | 56.65 | 55.82 | 56.24 | 6,489,018 | -0.12(-0.22%) |
Jul 30, 2013 | 56.20 | 56.41 | 55.62 | 56.37 | 4,080,421 | +0.59(+1.05%) |
Jul 29, 2013 | 55.76 | 55.85 | 55.56 | 55.78 | 2,383,301 | -0.25(-0.45%) |
Jul 26, 2013 | 55.82 | 56.04 | 55.30 | 56.03 | 3,128,439 | +0.03(+0.06%) |
Jul 25, 2013 | 55.46 | 56.03 | 54.80 | 56.00 | 4,559,271 | +0.00(+0.00%) |
Jul 24, 2013 | 56.34 | 56.63 | 55.96 | 56.00 | 2,688,678 | -0.24(-0.42%) |
Jul 23, 2013 | 56.42 | 56.51 | 56.06 | 56.24 | 2,966,845 | -0.15(-0.26%) |
Jul 22, 2013 | 56.42 | 56.55 | 56.06 | 56.38 | 3,924,776 | +0.04(+0.07%) |
Jul 19, 2013 | 56.28 | 57.04 | 55.59 | 56.34 | 6,474,151 | +1.70(+3.12%) |
Jul 18, 2013 | 54.52 | 55.02 | 54.13 | 54.64 | 4,714,680 | +0.20(+0.37%) |
Jul 17, 2013 | 54.41 | 54.65 | 53.76 | 54.44 | 3,304,161 | +0.10(+0.18%) |
Jul 16, 2013 | 54.40 | 54.66 | 53.73 | 54.34 | 2,422,174 | -0.14(-0.25%) |
Jul 15, 2013 | 55.11 | 55.17 | 53.92 | 54.48 | 2,488,020 | +0.03(+0.06%) |
Jul 12, 2013 | 53.77 | 54.57 | 53.64 | 54.44 | 2,690,869 | +0.81(+1.52%) |
Jul 11, 2013 | 53.55 | 53.73 | 53.05 | 53.63 | 3,437,327 | +0.73(+1.39%) |
Jul 10, 2013 | 53.40 | 53.40 | 52.64 | 52.89 | 3,853,056 | -0.51(-0.95%) |
Jul 09, 2013 | 53.73 | 53.90 | 53.27 | 53.40 | 3,547,250 | -0.01(-0.02%) |
Jul 08, 2013 | 53.84 | 54.05 | 53.20 | 53.41 | 4,039,363 | -0.10(-0.18%) |
Jul 05, 2013 | 52.59 | 53.51 | 52.39 | 53.51 | 3,007,903 | +1.42(+2.72%) |
Jul 03, 2013 | 52.01 | 52.26 | 51.61 | 52.09 | 1,854,928 | -0.26(-0.50%) |
Jul 02, 2013 | 51.86 | 52.74 | 51.82 | 52.35 | 6,087,163 | +0.53(+1.02%) |
Jul 01, 2013 | 51.48 | 52.15 | 51.41 | 51.82 | 3,588,492 | +0.64(+1.24%) |
Jun 28, 2013 | 50.86 | 51.43 | 50.34 | 51.18 | 4,535,360 | +0.10(+0.19%) |
Jun 27, 2013 | 50.52 | 51.34 | 50.39 | 51.09 | 3,253,821 | +0.91(+1.82%) |
Jun 26, 2013 | 50.20 | 50.43 | 49.83 | 50.17 | 3,373,840 | +0.37(+0.75%) |
Jun 25, 2013 | 49.31 | 50.05 | 49.24 | 49.80 | 3,590,834 | +0.93(+1.90%) |
Jun 24, 2013 | 49.65 | 49.71 | 48.74 | 48.87 | 3,861,994 | -1.13(-2.27%) |
Jun 21, 2013 | 50.60 | 50.65 | 49.47 | 50.00 | 5,640,057 | -0.21(-0.42%) |
Jun 20, 2013 | 50.30 | 50.93 | 50.03 | 50.21 | 6,409,385 | -0.15(-0.31%) |
Jun 19, 2013 | 50.73 | 50.84 | 50.21 | 50.37 | 4,468,640 | -0.24(-0.47%) |
Jun 18, 2013 | 50.47 | 50.75 | 50.35 | 50.60 | 4,493,595 | +0.08(+0.16%) |
Jun 17, 2013 | 50.05 | 50.56 | 49.60 | 50.52 | 4,830,903 | +0.81(+1.62%) |
Jun 14, 2013 | 50.69 | 50.70 | 49.37 | 49.72 | 4,297,172 | -1.09(-2.15%) |
Jun 13, 2013 | 50.06 | 50.93 | 49.84 | 50.81 | 2,964,205 | +0.79(+1.58%) |
Jun 12, 2013 | 50.41 | 50.61 | 49.81 | 50.02 | 2,525,634 | -0.07(-0.13%) |
Jun 11, 2013 | 50.44 | 50.66 | 49.93 | 50.08 | 3,220,386 | -0.88(-1.73%) |
Jun 10, 2013 | 50.80 | 51.29 | 50.67 | 50.96 | 2,786,677 | +0.17(+0.34%) |
Jun 07, 2013 | 49.96 | 50.84 | 49.91 | 50.79 | 4,522,651 | +1.27(+2.57%) |
Jun 06, 2013 | 49.00 | 49.54 | 48.62 | 49.52 | 3,608,079 | +0.47(+0.96%) |
Jun 05, 2013 | 49.77 | 50.00 | 48.80 | 49.05 | 4,279,220 | -0.87(-1.75%) |
Jun 04, 2013 | 50.43 | 50.74 | 49.80 | 49.92 | 3,499,362 | -0.53(-1.05%) |
Jun 03, 2013 | 49.86 | 50.52 | 49.56 | 50.45 | 4,044,579 | +0.80(+1.61%) |
May 31, 2013 | 50.58 | 50.62 | 49.65 | 49.65 | 6,547,547 | -1.22(-2.40%) |
May 30, 2013 | 50.30 | 51.32 | 50.15 | 50.87 | 6,568,729 | +0.68(+1.35%) |
May 29, 2013 | 49.97 | 50.54 | 49.77 | 50.20 | 4,808,324 | -0.17(-0.34%) |
May 28, 2013 | 50.52 | 50.96 | 50.31 | 50.37 | 6,445,074 | +0.55(+1.11%) |
May 24, 2013 | 49.55 | 49.89 | 49.30 | 49.81 | 4,789,457 | -0.09(-0.18%) |
May 23, 2013 | 49.69 | 50.25 | 49.30 | 49.90 | 4,342,740 | -0.24(-0.49%) |
May 22, 2013 | 50.63 | 51.85 | 49.90 | 50.15 | 7,178,924 | -0.46(-0.92%) |
May 21, 2013 | 50.41 | 50.86 | 50.19 | 50.61 | 4,097,855 | +0.24(+0.49%) |
May 20, 2013 | 49.48 | 50.58 | 49.48 | 50.37 | 4,440,398 | +0.80(+1.61%) |
May 17, 2013 | 48.49 | 49.67 | 48.39 | 49.57 | 5,041,430 | +1.37(+2.84%) |
May 16, 2013 | 48.83 | 48.89 | 48.06 | 48.20 | 4,389,107 | -0.78(-1.60%) |
May 15, 2013 | 48.56 | 49.12 | 48.35 | 48.98 | 3,935,413 | +1.06(+2.21%) |
May 13, 2013 | 48.39 | 48.50 | 47.67 | 47.92 | 2,921,374 | -0.57(-1.18%) |
May 10, 2013 | 48.32 | 48.49 | 47.95 | 48.49 | 3,341,984 | +0.29(+0.61%) |
May 09, 2013 | 48.64 | 48.64 | 47.95 | 48.20 | 3,150,011 | -0.32(-0.66%) |
May 08, 2013 | 47.71 | 48.53 | 47.41 | 48.52 | 4,788,955 | +0.62(+1.29%) |
May 07, 2013 | 47.92 | 48.16 | 47.75 | 47.90 | 3,991,268 | +0.02(+0.05%) |
May 06, 2013 | 47.41 | 48.06 | 47.24 | 47.88 | 4,206,412 | +0.43(+0.91%) |
May 03, 2013 | 47.59 | 47.78 | 47.35 | 47.45 | 5,058,546 | +0.28(+0.58%) |
May 02, 2013 | 46.48 | 47.28 | 46.26 | 47.17 | 4,386,813 | +0.67(+1.45%) |
May 01, 2013 | 46.85 | 46.91 | 46.35 | 46.50 | 3,394,446 | -0.35(-0.74%) |
Apr 30, 2013 | 46.61 | 46.97 | 46.48 | 46.85 | 3,970,855 | +0.22(+0.47%) |
Apr 29, 2013 | 46.46 | 46.68 | 46.38 | 46.63 | 5,746,365 | +0.29(+0.63%) |
Apr 26, 2013 | 46.35 | 46.39 | 46.22 | 46.34 | 4,225,304 | +0.10(+0.21%) |
Apr 25, 2013 | 46.26 | 46.66 | 46.04 | 46.24 | 5,308,297 | -0.02(-0.05%) |
Apr 24, 2013 | 45.61 | 46.31 | 45.56 | 46.26 | 6,890,886 | +0.58(+1.28%) |
Apr 23, 2013 | 45.43 | 45.88 | 44.99 | 45.68 | 6,209,651 | +0.79(+1.77%) |
Apr 22, 2013 | 45.64 | 45.68 | 44.70 | 44.89 | 5,671,316 | -0.66(-1.44%) |
Apr 19, 2013 | 44.57 | 45.80 | 44.11 | 45.54 | 16,488,129 | +2.74(+6.40%) |
Apr 18, 2013 | 42.85 | 43.19 | 42.44 | 42.80 | 6,766,758 | +0.02(+0.06%) |
Apr 17, 2013 | 42.84 | 43.07 | 42.52 | 42.78 | 6,636,558 | -0.46(-1.07%) |
Apr 16, 2013 | 43.42 | 43.55 | 42.77 | 43.24 | 5,883,393 | +0.19(+0.43%) |
Apr 15, 2013 | 44.08 | 44.10 | 43.02 | 43.05 | 6,949,478 | -1.26(-2.85%) |
Apr 12, 2013 | 44.26 | 44.43 | 43.71 | 44.32 | 4,965,685 | -0.13(-0.29%) |
Apr 11, 2013 | 45.22 | 45.26 | 44.42 | 44.45 | 5,502,284 | -0.76(-1.69%) |
Apr 10, 2013 | 45.37 | 45.81 | 45.19 | 45.21 | 4,504,603 | -0.04(-0.09%) |
Apr 09, 2013 | 45.00 | 45.53 | 44.92 | 45.25 | 5,538,779 | +0.32(+0.72%) |
Apr 08, 2013 | 44.25 | 44.98 | 44.04 | 44.93 | 3,394,746 | +0.57(+1.28%) |
Apr 05, 2013 | 44.08 | 44.46 | 43.64 | 44.36 | 4,538,868 | -0.29(-0.65%) |
Apr 04, 2013 | 43.91 | 44.70 | 43.85 | 44.65 | 5,980,064 | +0.74(+1.68%) |
Apr 03, 2013 | 44.29 | 44.36 | 43.73 | 43.91 | 5,098,119 | -0.38(-0.86%) |
Apr 02, 2013 | 43.66 | 44.34 | 43.66 | 44.29 | 5,009,133 | +0.77(+1.77%) |
Apr 01, 2013 | 44.64 | 44.64 | 43.33 | 43.52 | 4,096,221 | -1.03(-2.31%) |
Mar 28, 2013 | 44.39 | 44.59 | 44.31 | 44.55 | 3,265,527 | +0.11(+0.24%) |
Mar 27, 2013 | 44.31 | 44.76 | 44.25 | 44.45 | 3,121,805 | -0.19(-0.44%) |
Mar 26, 2013 | 44.51 | 45.02 | 44.47 | 44.64 | 6,003,557 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.36 | 43.70 | 44.26 | 5,599,382 | +0.40(+0.91%) |
Mar 22, 2013 | 43.53 | 43.91 | 43.44 | 43.86 | 2,999,183 | +0.32(+0.73%) |
Mar 21, 2013 | 43.36 | 43.84 | 43.36 | 43.55 | 4,061,660 | -0.16(-0.37%) |
Mar 20, 2013 | 43.76 | 43.86 | 43.41 | 43.71 | 6,097,473 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.11 | 43.49 | 7,502,307 | -0.83(-1.87%) |
Mar 18, 2013 | 44.21 | 44.58 | 43.99 | 44.32 | 3,972,523 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.08 | 44.75 | 10,682,127 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.96 | 44.20 | 4,607,162 | -0.10(-0.22%) |
Mar 13, 2013 | 44.28 | 44.69 | 44.21 | 44.29 | 3,842,626 | +0.02(+0.05%) |
Mar 12, 2013 | 44.59 | 44.78 | 44.14 | 44.27 | 6,564,468 | -0.31(-0.69%) |
Mar 11, 2013 | 43.99 | 44.61 | 43.65 | 44.58 | 4,913,538 | +0.63(+1.44%) |
Mar 08, 2013 | 44.43 | 44.46 | 43.45 | 43.95 | 5,162,383 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.36 | 43.81 | 44.12 | 5,995,568 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.74 | 44.03 | 7,745,212 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.47 | 43.32 | 43.74 | 13,325,455 | +0.67(+1.56%) |
Mar 04, 2013 | 41.95 | 43.16 | 41.94 | 43.07 | 11,644,464 | +1.01(+2.41%) |