Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 55.80 | 56.91 | 55.77 | 56.28 | 460,962 | -0.48(-0.85%) |
Jan 30, 2014 | 56.12 | 56.87 | 55.39 | 56.76 | 485,489 | +1.04(+1.86%) |
Jan 29, 2014 | 55.68 | 56.53 | 55.23 | 55.72 | 508,850 | -0.35(-0.63%) |
Jan 28, 2014 | 55.84 | 56.10 | 55.11 | 56.08 | 708,447 | +0.62(+1.12%) |
Jan 27, 2014 | 56.84 | 56.84 | 55.05 | 55.46 | 928,476 | -1.18(-2.09%) |
Jan 24, 2014 | 59.34 | 59.34 | 56.59 | 56.64 | 1,154,133 | -3.28(-5.48%) |
Jan 23, 2014 | 60.66 | 60.66 | 59.82 | 59.92 | 459,504 | -0.85(-1.40%) |
Jan 22, 2014 | 60.90 | 60.92 | 60.53 | 60.77 | 400,281 | -0.08(-0.13%) |
Jan 21, 2014 | 61.24 | 61.24 | 60.50 | 60.85 | 413,424 | -0.35(-0.58%) |
Jan 17, 2014 | 61.33 | 61.21 | 61.21 | 61.21 | 327,649 | -0.02(-0.04%) |
Jan 16, 2014 | 60.89 | 61.42 | 60.66 | 61.23 | 269,649 | +0.52(+0.86%) |
Jan 15, 2014 | 60.64 | 61.47 | 60.58 | 60.71 | 339,540 | +0.09(+0.15%) |
Jan 14, 2014 | 60.82 | 61.18 | 60.51 | 60.62 | 410,871 | -0.11(-0.19%) |
Jan 13, 2014 | 61.23 | 61.76 | 60.63 | 60.73 | 565,273 | -0.51(-0.83%) |
Jan 10, 2014 | 61.00 | 61.36 | 60.40 | 61.24 | 412,113 | +0.48(+0.79%) |
Jan 09, 2014 | 61.05 | 61.05 | 60.07 | 60.76 | 324,725 | -0.02(-0.04%) |
Jan 08, 2014 | 60.36 | 60.97 | 60.11 | 60.78 | 337,222 | +0.42(+0.69%) |
Jan 07, 2014 | 60.27 | 60.85 | 60.17 | 60.36 | 381,413 | +0.33(+0.55%) |
Jan 06, 2014 | 60.85 | 61.06 | 59.60 | 60.03 | 419,199 | -0.70(-1.15%) |
Jan 03, 2014 | 60.54 | 60.82 | 60.20 | 60.73 | 244,408 | +0.19(+0.32%) |
Jan 02, 2014 | 61.01 | 61.17 | 60.00 | 60.54 | 353,114 | -0.47(-0.78%) |
Dec 31, 2013 | 60.65 | 61.01 | 61.01 | 61.01 | 305,027 | +0.39(+0.64%) |
Dec 30, 2013 | 60.87 | 61.14 | 60.26 | 60.63 | 312,934 | -0.24(-0.40%) |
Dec 27, 2013 | 60.26 | 60.94 | 59.77 | 60.87 | 214,371 | +0.59(+0.97%) |
Dec 26, 2013 | 60.64 | 60.91 | 60.22 | 60.28 | 192,902 | -0.10(-0.16%) |
Dec 24, 2013 | 59.82 | 60.55 | 59.51 | 60.38 | 225,931 | +0.68(+1.15%) |
Dec 23, 2013 | 59.33 | 59.72 | 58.95 | 59.70 | 293,410 | +0.83(+1.41%) |
Dec 20, 2013 | 59.29 | 59.62 | 58.63 | 58.87 | 695,525 | -0.54(-0.91%) |
Dec 19, 2013 | 59.17 | 60.17 | 59.17 | 59.41 | 508,655 | +0.24(+0.41%) |
Dec 18, 2013 | 58.46 | 59.19 | 57.86 | 59.16 | 791,750 | +0.84(+1.45%) |
Dec 17, 2013 | 57.89 | 58.50 | 57.73 | 58.32 | 366,588 | +0.43(+0.75%) |
Dec 16, 2013 | 58.31 | 58.78 | 57.53 | 57.89 | 666,630 | -0.31(-0.54%) |
Dec 13, 2013 | 57.82 | 58.28 | 57.72 | 58.20 | 216,534 | +0.43(+0.75%) |
Dec 12, 2013 | 57.91 | 58.19 | 57.38 | 57.76 | 313,887 | -0.23(-0.40%) |
Dec 11, 2013 | 59.14 | 59.29 | 57.90 | 58.00 | 360,524 | -1.01(-1.72%) |
Dec 10, 2013 | 59.94 | 60.25 | 58.84 | 59.01 | 570,030 | -0.99(-1.65%) |
Dec 09, 2013 | 60.11 | 60.32 | 59.74 | 60.00 | 483,301 | -0.10(-0.17%) |
Dec 06, 2013 | 60.22 | 60.33 | 59.73 | 60.11 | 444,591 | +0.60(+1.01%) |
Dec 05, 2013 | 58.91 | 59.57 | 58.56 | 59.50 | 272,810 | +0.43(+0.74%) |
Dec 04, 2013 | 58.67 | 59.64 | 58.58 | 59.07 | 259,036 | +0.39(+0.67%) |
Dec 03, 2013 | 58.75 | 59.37 | 58.32 | 58.67 | 266,668 | -0.33(-0.56%) |
Dec 02, 2013 | 59.15 | 60.07 | 58.74 | 59.00 | 506,858 | -0.15(-0.26%) |
Nov 29, 2013 | 59.28 | 59.58 | 58.98 | 59.16 | 142,808 | +0.10(+0.18%) |
Nov 27, 2013 | 59.60 | 59.77 | 58.81 | 59.05 | 405,265 | -0.40(-0.68%) |
Nov 26, 2013 | 59.70 | 59.70 | 59.38 | 59.45 | 287,601 | -0.32(-0.54%) |
Nov 25, 2013 | 59.90 | 60.19 | 59.63 | 59.78 | 636,307 | -0.13(-0.22%) |
Nov 22, 2013 | 60.05 | 60.09 | 59.37 | 59.90 | 567,238 | -0.06(-0.11%) |
Nov 21, 2013 | 59.88 | 60.26 | 59.25 | 59.97 | 495,258 | +0.46(+0.77%) |
Nov 20, 2013 | 60.34 | 60.46 | 59.30 | 59.51 | 527,713 | -0.47(-0.78%) |
Nov 19, 2013 | 60.18 | 60.72 | 59.64 | 59.98 | 453,125 | -0.13(-0.21%) |
Nov 18, 2013 | 60.39 | 60.59 | 59.87 | 60.11 | 456,516 | -0.02(-0.03%) |
Nov 15, 2013 | 59.79 | 60.30 | 59.59 | 60.12 | 565,675 | +0.46(+0.78%) |
Nov 14, 2013 | 60.03 | 60.07 | 59.18 | 59.66 | 388,738 | -0.19(-0.32%) |
Nov 13, 2013 | 59.12 | 59.86 | 58.75 | 59.85 | 263,394 | +0.16(+0.27%) |
Nov 12, 2013 | 60.07 | 60.21 | 59.14 | 59.69 | 246,050 | -0.72(-1.19%) |
Nov 11, 2013 | 60.35 | 60.43 | 59.99 | 60.41 | 290,161 | +0.11(+0.19%) |
Nov 08, 2013 | 58.82 | 60.36 | 58.69 | 60.30 | 391,123 | +1.59(+2.72%) |
Nov 07, 2013 | 60.04 | 60.31 | 58.67 | 58.70 | 340,186 | -1.01(-1.69%) |
Nov 06, 2013 | 59.86 | 60.02 | 59.33 | 59.71 | 235,619 | +0.24(+0.40%) |
Nov 05, 2013 | 59.47 | 60.00 | 58.67 | 59.47 | 550,847 | -0.22(-0.36%) |
Nov 04, 2013 | 59.38 | 60.15 | 59.23 | 59.69 | 549,253 | +0.10(+0.16%) |
Nov 01, 2013 | 58.91 | 59.79 | 58.60 | 59.59 | 533,423 | +0.89(+1.51%) |
Oct 31, 2013 | 58.77 | 59.39 | 58.64 | 58.70 | 553,437 | -0.19(-0.33%) |
Oct 30, 2013 | 59.51 | 59.69 | 58.50 | 58.90 | 411,252 | -0.62(-1.04%) |
Oct 29, 2013 | 58.96 | 59.89 | 58.94 | 59.51 | 500,375 | +0.60(+1.02%) |
Oct 28, 2013 | 58.50 | 58.95 | 58.30 | 58.91 | 614,831 | +0.32(+0.55%) |
Oct 25, 2013 | 59.32 | 59.66 | 57.89 | 58.59 | 819,821 | -0.90(-1.51%) |
Oct 24, 2013 | 60.12 | 61.50 | 59.43 | 59.49 | 693,859 | -0.59(-0.99%) |
Oct 23, 2013 | 59.50 | 60.42 | 58.98 | 60.08 | 900,807 | +0.05(+0.08%) |
Oct 22, 2013 | 60.53 | 61.02 | 59.76 | 60.03 | 991,505 | -0.42(-0.70%) |
Oct 21, 2013 | 61.05 | 61.14 | 60.04 | 60.46 | 410,515 | -0.27(-0.45%) |
Oct 18, 2013 | 60.07 | 60.77 | 59.91 | 60.73 | 560,135 | +0.74(+1.23%) |
Oct 17, 2013 | 58.98 | 60.22 | 58.98 | 59.99 | 473,970 | +0.74(+1.24%) |
Oct 16, 2013 | 59.34 | 59.39 | 58.78 | 59.26 | 381,292 | +0.38(+0.65%) |
Oct 15, 2013 | 58.46 | 59.32 | 58.24 | 58.87 | 684,645 | +0.42(+0.73%) |
Oct 14, 2013 | 57.95 | 58.80 | 57.88 | 58.45 | 716,395 | -0.03(-0.05%) |
Oct 11, 2013 | 58.33 | 58.87 | 58.08 | 58.48 | 426,257 | -0.03(-0.05%) |
Oct 10, 2013 | 57.63 | 58.68 | 57.16 | 58.51 | 411,740 | +1.60(+2.81%) |
Oct 09, 2013 | 57.87 | 57.87 | 56.70 | 56.91 | 567,965 | -0.61(-1.06%) |
Oct 08, 2013 | 58.00 | 58.37 | 57.37 | 57.52 | 305,695 | -0.45(-0.77%) |
Oct 07, 2013 | 57.60 | 58.42 | 57.40 | 57.97 | 351,325 | -0.23(-0.40%) |
Oct 04, 2013 | 57.80 | 58.47 | 57.32 | 58.20 | 537,628 | +0.58(+1.00%) |
Oct 03, 2013 | 58.76 | 59.22 | 57.45 | 57.62 | 725,995 | -1.46(-2.47%) |
Oct 02, 2013 | 58.90 | 59.12 | 58.47 | 59.08 | 358,061 | -0.15(-0.26%) |
Oct 01, 2013 | 58.63 | 59.57 | 58.63 | 59.23 | 766,210 | +0.54(+0.93%) |
Sep 30, 2013 | 57.66 | 59.02 | 57.56 | 58.69 | 430,099 | +0.05(+0.08%) |
Sep 27, 2013 | 58.42 | 58.76 | 57.89 | 58.64 | 331,567 | -0.29(-0.49%) |
Sep 26, 2013 | 58.42 | 59.00 | 58.34 | 58.93 | 409,352 | +0.67(+1.15%) |
Sep 25, 2013 | 58.78 | 58.78 | 58.24 | 58.26 | 736,494 | -1.14(-1.92%) |
Sep 24, 2013 | 59.62 | 59.87 | 59.02 | 59.39 | 470,066 | -0.14(-0.23%) |
Sep 23, 2013 | 59.94 | 60.54 | 59.53 | 59.53 | 627,850 | -0.53(-0.88%) |
Sep 20, 2013 | 60.37 | 60.71 | 59.99 | 60.06 | 1,218,196 | -0.44(-0.73%) |
Sep 19, 2013 | 59.79 | 60.74 | 59.65 | 60.50 | 1,125,450 | +0.96(+1.61%) |
Sep 18, 2013 | 58.73 | 59.71 | 58.14 | 59.54 | 871,935 | +0.66(+1.13%) |
Sep 17, 2013 | 57.13 | 59.15 | 57.09 | 58.87 | 1,123,559 | +1.68(+2.94%) |
Sep 16, 2013 | 58.02 | 58.02 | 56.97 | 57.19 | 566,533 | +0.09(+0.15%) |
Sep 13, 2013 | 56.85 | 57.19 | 56.56 | 57.10 | 243,856 | +0.18(+0.31%) |
Sep 12, 2013 | 57.57 | 57.57 | 56.80 | 56.93 | 275,717 | -0.82(-1.41%) |
Sep 11, 2013 | 57.38 | 58.02 | 56.79 | 57.74 | 422,633 | +0.18(+0.31%) |
Sep 10, 2013 | 56.89 | 57.71 | 56.80 | 57.57 | 542,420 | +1.11(+1.97%) |
Sep 09, 2013 | 55.43 | 56.54 | 55.34 | 56.45 | 236,090 | +1.10(+1.98%) |
Sep 06, 2013 | 55.23 | 55.59 | 54.54 | 55.36 | 417,274 | +0.31(+0.57%) |
Sep 05, 2013 | 53.96 | 55.09 | 53.80 | 55.04 | 635,424 | +1.08(+2.00%) |
Sep 04, 2013 | 53.12 | 54.02 | 52.85 | 53.96 | 481,754 | +0.94(+1.77%) |
Sep 03, 2013 | 54.42 | 54.80 | 52.46 | 53.02 | 972,926 | -0.39(-0.73%) |
Aug 30, 2013 | 54.43 | 54.47 | 53.31 | 53.42 | 500,268 | -0.97(-1.78%) |
Aug 29, 2013 | 54.72 | 55.14 | 54.30 | 54.39 | 313,804 | -0.50(-0.90%) |
Aug 28, 2013 | 54.44 | 55.03 | 54.07 | 54.88 | 548,129 | +0.50(+0.91%) |
Aug 27, 2013 | 55.28 | 55.35 | 54.33 | 54.39 | 597,108 | -1.60(-2.86%) |
Aug 26, 2013 | 55.74 | 56.47 | 55.70 | 55.99 | 307,518 | +0.26(+0.46%) |
Aug 23, 2013 | 55.71 | 56.02 | 55.33 | 55.73 | 240,873 | +0.03(+0.06%) |
Aug 22, 2013 | 54.92 | 56.22 | 54.74 | 55.70 | 207,645 | +1.04(+1.91%) |
Aug 21, 2013 | 55.46 | 55.75 | 54.66 | 54.66 | 534,492 | -0.92(-1.66%) |
Aug 20, 2013 | 55.02 | 55.92 | 54.71 | 55.58 | 244,144 | +0.56(+1.02%) |
Aug 19, 2013 | 56.06 | 56.06 | 54.90 | 55.02 | 286,596 | -0.97(-1.73%) |
Aug 16, 2013 | 55.59 | 56.16 | 55.12 | 55.99 | 423,831 | +0.41(+0.73%) |
Aug 15, 2013 | 55.72 | 56.18 | 55.24 | 55.58 | 247,839 | -1.03(-1.81%) |
Aug 14, 2013 | 56.57 | 57.47 | 56.27 | 56.61 | 368,307 | -0.01(-0.01%) |
Aug 13, 2013 | 57.04 | 57.04 | 55.85 | 56.61 | 528,256 | -0.28(-0.49%) |
Aug 12, 2013 | 55.73 | 57.08 | 55.50 | 56.89 | 621,015 | +0.96(+1.72%) |
Aug 09, 2013 | 55.22 | 56.29 | 55.22 | 55.93 | 792,990 | +0.80(+1.45%) |
Aug 08, 2013 | 55.03 | 55.54 | 54.89 | 55.13 | 817,998 | +0.65(+1.20%) |
Aug 07, 2013 | 55.37 | 55.37 | 54.25 | 54.48 | 599,922 | -1.16(-2.08%) |
Aug 06, 2013 | 56.29 | 56.29 | 55.31 | 55.63 | 470,261 | -0.80(-1.41%) |
Aug 05, 2013 | 56.45 | 56.58 | 56.03 | 56.43 | 287,082 | -0.20(-0.35%) |
Aug 02, 2013 | 56.25 | 56.79 | 55.70 | 56.63 | 451,877 | +0.23(+0.41%) |
Aug 01, 2013 | 56.57 | 57.20 | 56.37 | 56.40 | 986,508 | +0.43(+0.77%) |
Jul 31, 2013 | 55.74 | 57.20 | 55.74 | 55.97 | 729,833 | +0.27(+0.49%) |
Jul 30, 2013 | 55.58 | 55.90 | 54.80 | 55.70 | 521,325 | +0.41(+0.74%) |
Jul 29, 2013 | 55.53 | 55.58 | 54.89 | 55.29 | 412,651 | -0.36(-0.64%) |
Jul 26, 2013 | 55.56 | 55.91 | 54.79 | 55.65 | 557,251 | -0.22(-0.40%) |
Jul 25, 2013 | 54.56 | 56.06 | 54.30 | 55.87 | 1,033,455 | +1.03(+1.88%) |
Jul 24, 2013 | 55.48 | 55.48 | 54.47 | 54.84 | 761,745 | -0.63(-1.14%) |
Jul 23, 2013 | 55.46 | 55.82 | 54.81 | 55.47 | 721,277 | +0.14(+0.26%) |
Jul 22, 2013 | 55.03 | 55.62 | 54.99 | 55.33 | 655,785 | +0.36(+0.65%) |
Jul 19, 2013 | 55.01 | 55.19 | 54.54 | 54.97 | 702,363 | -0.09(-0.16%) |
Jul 18, 2013 | 54.87 | 55.43 | 54.87 | 55.06 | 430,742 | +0.34(+0.63%) |
Jul 17, 2013 | 54.23 | 54.92 | 54.06 | 54.72 | 594,650 | +0.62(+1.15%) |
Jul 16, 2013 | 54.75 | 54.90 | 53.52 | 54.09 | 578,516 | -0.37(-0.67%) |
Jul 15, 2013 | 53.42 | 54.56 | 53.11 | 54.46 | 821,908 | +1.13(+2.12%) |
Jul 12, 2013 | 53.74 | 54.01 | 52.84 | 53.33 | 533,514 | -0.33(-0.61%) |
Jul 11, 2013 | 53.69 | 54.06 | 53.30 | 53.66 | 929,456 | +0.85(+1.62%) |
Jul 10, 2013 | 53.54 | 53.56 | 52.47 | 52.80 | 926,539 | -0.73(-1.36%) |
Jul 09, 2013 | 53.29 | 53.74 | 52.88 | 53.53 | 649,654 | +0.81(+1.54%) |
Jul 08, 2013 | 53.37 | 53.37 | 52.60 | 52.71 | 449,215 | -0.01(-0.02%) |
Jul 05, 2013 | 53.19 | 53.22 | 52.14 | 52.72 | 246,804 | +0.10(+0.20%) |
Jul 03, 2013 | 52.35 | 52.83 | 52.24 | 52.62 | 385,888 | -0.34(-0.65%) |
Jul 02, 2013 | 52.75 | 53.40 | 52.08 | 52.96 | 392,110 | +0.10(+0.18%) |
Jul 01, 2013 | 52.57 | 53.53 | 52.57 | 52.87 | 499,909 | +0.60(+1.14%) |
Jun 28, 2013 | 52.14 | 52.44 | 51.56 | 52.27 | 1,225,723 | -0.08(-0.15%) |
Jun 27, 2013 | 51.83 | 52.83 | 51.77 | 52.35 | 616,602 | +1.03(+2.00%) |
Jun 26, 2013 | 51.25 | 51.61 | 50.78 | 51.32 | 423,128 | +0.50(+0.99%) |
Jun 25, 2013 | 50.29 | 51.09 | 49.59 | 50.82 | 577,096 | +1.19(+2.39%) |
Jun 24, 2013 | 50.71 | 50.83 | 49.37 | 49.63 | 675,327 | -1.87(-3.62%) |
Jun 21, 2013 | 52.12 | 52.19 | 51.37 | 51.49 | 912,752 | -0.32(-0.62%) |
Jun 20, 2013 | 51.85 | 52.61 | 51.16 | 51.81 | 695,728 | -0.95(-1.80%) |
Jun 19, 2013 | 53.10 | 53.31 | 52.47 | 52.76 | 453,361 | -0.15(-0.29%) |
Jun 18, 2013 | 52.09 | 53.11 | 52.09 | 52.91 | 506,217 | +0.69(+1.33%) |
Jun 17, 2013 | 52.28 | 52.56 | 51.76 | 52.22 | 490,324 | +0.41(+0.78%) |
Jun 14, 2013 | 51.75 | 52.65 | 51.49 | 51.81 | 262,089 | -0.31(-0.60%) |
Jun 13, 2013 | 51.00 | 52.35 | 50.97 | 52.12 | 464,195 | +1.15(+2.25%) |
Jun 12, 2013 | 51.70 | 52.12 | 50.67 | 50.98 | 345,391 | -0.55(-1.07%) |
Jun 11, 2013 | 51.25 | 51.79 | 50.96 | 51.53 | 523,861 | -0.69(-1.31%) |
Jun 10, 2013 | 51.93 | 52.47 | 51.50 | 52.21 | 412,949 | +0.26(+0.49%) |
Jun 07, 2013 | 51.69 | 52.48 | 50.92 | 51.96 | 669,604 | +0.31(+0.60%) |
Jun 06, 2013 | 50.77 | 51.65 | 50.62 | 51.65 | 461,175 | +0.80(+1.57%) |
Jun 05, 2013 | 51.79 | 51.82 | 50.63 | 50.85 | 457,651 | -1.24(-2.39%) |
Jun 04, 2013 | 52.44 | 52.81 | 51.38 | 52.09 | 370,223 | -0.49(-0.93%) |
Jun 03, 2013 | 52.67 | 52.81 | 51.46 | 52.58 | 669,667 | +0.14(+0.27%) |
May 31, 2013 | 53.56 | 53.78 | 52.42 | 52.44 | 618,428 | -1.04(-1.95%) |
May 30, 2013 | 53.24 | 53.74 | 53.01 | 53.48 | 736,037 | +0.35(+0.66%) |
May 29, 2013 | 53.27 | 53.44 | 52.52 | 53.13 | 401,637 | -0.43(-0.80%) |
May 28, 2013 | 53.83 | 54.57 | 53.43 | 53.56 | 475,859 | +0.54(+1.02%) |
May 24, 2013 | 52.81 | 53.26 | 52.66 | 53.02 | 222,316 | -0.29(-0.54%) |
May 23, 2013 | 52.79 | 53.42 | 52.39 | 53.31 | 520,697 | -0.48(-0.90%) |
May 22, 2013 | 54.92 | 55.41 | 53.35 | 53.79 | 642,074 | -1.05(-1.91%) |
May 21, 2013 | 54.87 | 55.68 | 54.26 | 54.84 | 560,408 | +0.21(+0.38%) |
May 20, 2013 | 54.22 | 55.02 | 54.07 | 54.63 | 500,012 | +0.33(+0.60%) |
May 17, 2013 | 53.66 | 54.46 | 53.66 | 54.31 | 497,069 | +0.90(+1.68%) |
May 16, 2013 | 53.54 | 54.66 | 53.26 | 53.41 | 537,062 | -0.27(-0.50%) |
May 15, 2013 | 53.65 | 53.92 | 53.12 | 53.68 | 650,885 | -0.22(-0.41%) |
May 13, 2013 | 54.23 | 54.43 | 53.86 | 53.90 | 364,303 | -0.61(-1.12%) |
May 10, 2013 | 53.77 | 54.67 | 53.17 | 54.51 | 583,452 | +0.81(+1.51%) |
May 09, 2013 | 53.89 | 54.40 | 53.32 | 53.70 | 303,289 | -0.48(-0.89%) |
May 08, 2013 | 52.86 | 54.50 | 52.63 | 54.19 | 694,638 | +1.17(+2.20%) |
May 07, 2013 | 52.40 | 53.04 | 52.31 | 53.02 | 416,398 | +0.63(+1.20%) |
May 06, 2013 | 52.74 | 52.84 | 51.83 | 52.39 | 460,967 | -0.31(-0.59%) |
May 03, 2013 | 51.73 | 53.12 | 51.00 | 52.70 | 859,001 | +1.71(+3.35%) |
May 02, 2013 | 50.33 | 51.15 | 49.62 | 51.00 | 581,877 | +0.75(+1.48%) |
May 01, 2013 | 51.15 | 51.16 | 50.16 | 50.25 | 558,902 | -1.40(-2.70%) |
Apr 30, 2013 | 50.40 | 51.66 | 50.05 | 51.65 | 850,737 | +0.73(+1.43%) |
Apr 29, 2013 | 50.99 | 51.27 | 50.39 | 50.92 | 638,440 | +0.08(+0.16%) |
Apr 26, 2013 | 50.81 | 51.04 | 50.32 | 50.84 | 1,513,021 | -0.35(-0.68%) |
Apr 25, 2013 | 51.93 | 54.66 | 47.18 | 51.19 | 2,586,090 | -2.02(-3.80%) |
Apr 24, 2013 | 52.61 | 53.58 | 52.35 | 53.21 | 820,674 | +0.82(+1.56%) |
Apr 23, 2013 | 52.25 | 52.79 | 51.61 | 52.39 | 684,438 | +0.45(+0.87%) |
Apr 22, 2013 | 52.25 | 52.25 | 50.97 | 51.94 | 709,437 | -0.20(-0.38%) |
Apr 19, 2013 | 52.23 | 52.36 | 51.39 | 52.14 | 528,184 | +0.30(+0.58%) |
Apr 18, 2013 | 52.17 | 52.83 | 51.12 | 51.84 | 725,184 | -0.12(-0.23%) |
Apr 17, 2013 | 52.32 | 52.32 | 51.40 | 51.96 | 991,424 | -1.07(-2.02%) |
Apr 16, 2013 | 52.24 | 53.16 | 51.89 | 53.03 | 1,227,941 | +1.71(+3.34%) |
Apr 15, 2013 | 52.52 | 52.60 | 50.99 | 51.31 | 682,423 | -2.02(-3.78%) |
Apr 12, 2013 | 54.01 | 54.47 | 52.75 | 53.33 | 599,583 | -0.87(-1.60%) |
Apr 11, 2013 | 55.10 | 55.46 | 54.05 | 54.19 | 498,403 | -1.02(-1.84%) |
Apr 10, 2013 | 55.46 | 55.46 | 54.59 | 55.21 | 436,727 | +0.06(+0.12%) |
Apr 09, 2013 | 54.35 | 55.57 | 54.00 | 55.15 | 612,203 | +1.06(+1.95%) |
Apr 08, 2013 | 53.88 | 54.09 | 53.53 | 54.09 | 501,950 | +0.35(+0.65%) |
Apr 05, 2013 | 51.93 | 53.94 | 51.52 | 53.74 | 819,215 | +0.99(+1.88%) |
Apr 04, 2013 | 52.78 | 53.70 | 52.25 | 52.75 | 753,053 | +0.10(+0.20%) |
Apr 03, 2013 | 53.73 | 53.73 | 51.83 | 52.65 | 987,984 | -1.06(-1.98%) |
Apr 02, 2013 | 55.49 | 55.54 | 53.31 | 53.71 | 669,304 | -1.21(-2.21%) |
Apr 01, 2013 | 56.48 | 56.48 | 54.81 | 54.92 | 495,683 | -1.56(-2.77%) |
Mar 28, 2013 | 56.31 | 56.59 | 55.76 | 56.49 | 473,146 | +0.06(+0.11%) |
Mar 27, 2013 | 55.63 | 56.51 | 55.19 | 56.43 | 540,827 | +0.14(+0.25%) |
Mar 26, 2013 | 55.66 | 56.44 | 55.64 | 56.28 | 726,712 | +0.79(+1.42%) |
Mar 25, 2013 | 55.23 | 56.23 | 54.83 | 55.50 | 639,091 | +0.42(+0.76%) |
Mar 22, 2013 | 55.04 | 55.38 | 54.69 | 55.08 | 275,527 | +0.19(+0.35%) |
Mar 21, 2013 | 55.33 | 55.96 | 54.83 | 54.89 | 682,184 | -0.66(-1.19%) |
Mar 20, 2013 | 55.17 | 55.78 | 54.82 | 55.54 | 540,187 | +0.68(+1.24%) |
Mar 19, 2013 | 54.80 | 54.96 | 53.75 | 54.86 | 624,720 | +0.10(+0.17%) |
Mar 18, 2013 | 54.04 | 54.99 | 54.04 | 54.77 | 491,905 | -0.19(-0.35%) |
Mar 15, 2013 | 54.68 | 55.42 | 54.56 | 54.96 | 896,827 | +0.24(+0.44%) |
Mar 14, 2013 | 54.00 | 54.80 | 53.55 | 54.72 | 935,032 | +1.12(+2.09%) |
Mar 13, 2013 | 53.31 | 53.86 | 52.44 | 53.60 | 962,151 | +0.23(+0.43%) |
Mar 12, 2013 | 53.44 | 53.81 | 52.85 | 53.37 | 872,762 | -0.12(-0.22%) |
Mar 11, 2013 | 53.25 | 53.77 | 52.78 | 53.49 | 492,265 | +0.10(+0.19%) |
Mar 08, 2013 | 52.99 | 53.72 | 52.99 | 53.39 | 751,303 | +0.51(+0.96%) |
Mar 07, 2013 | 52.96 | 53.66 | 52.56 | 52.88 | 680,683 | -0.02(-0.04%) |
Mar 06, 2013 | 53.46 | 53.46 | 51.69 | 52.90 | 938,699 | +0.72(+1.38%) |
Mar 05, 2013 | 52.89 | 54.42 | 52.12 | 52.18 | 768,141 | +0.34(+0.66%) |
Mar 04, 2013 | 51.82 | 52.12 | 51.21 | 51.84 | 699,735 | -0.21(-0.39%) |
Mar 01, 2013 | 51.79 | 52.37 | 51.26 | 52.04 | 980,151 | -0.57(-1.08%) |
Feb 28, 2013 | 53.09 | 53.13 | 52.61 | 52.61 | 823,056 | -0.23(-0.43%) |
Feb 27, 2013 | 51.81 | 53.36 | 51.81 | 52.84 | 1,267,035 | +0.91(+1.75%) |
Feb 26, 2013 | 51.69 | 52.00 | 51.09 | 51.93 | 1,063,370 | +0.50(+0.97%) |
Feb 25, 2013 | 54.01 | 54.18 | 51.43 | 51.44 | 1,468,247 | -2.45(-4.55%) |
Feb 22, 2013 | 53.96 | 54.19 | 53.28 | 53.89 | 580,063 | +0.21(+0.38%) |
Feb 21, 2013 | 53.73 | 55.07 | 53.17 | 53.68 | 1,397,219 | -0.15(-0.28%) |
Feb 20, 2013 | 56.41 | 56.46 | 53.76 | 53.83 | 1,232,276 | -2.87(-5.06%) |
Feb 19, 2013 | 57.05 | 57.60 | 56.46 | 56.70 | 734,542 | -0.23(-0.40%) |
Feb 15, 2013 | 56.66 | 57.17 | 56.66 | 56.93 | 588,754 | +0.04(+0.07%) |
Feb 14, 2013 | 55.90 | 56.95 | 55.67 | 56.89 | 511,338 | +0.78(+1.39%) |
Feb 13, 2013 | 56.06 | 56.60 | 55.61 | 56.11 | 532,790 | +0.19(+0.34%) |
Feb 12, 2013 | 56.10 | 56.26 | 55.68 | 55.92 | 594,461 | -0.18(-0.32%) |
Feb 11, 2013 | 56.30 | 56.71 | 55.95 | 56.10 | 448,484 | -0.35(-0.62%) |
Feb 08, 2013 | 55.45 | 56.55 | 55.45 | 56.45 | 703,225 | +1.09(+1.97%) |
Feb 07, 2013 | 55.36 | 55.75 | 54.66 | 55.35 | 936,898 | -0.15(-0.27%) |
Feb 06, 2013 | 53.73 | 56.40 | 53.73 | 55.51 | 3,215,327 | +4.69(+9.24%) |
Feb 04, 2013 | 51.23 | 51.48 | 50.63 | 50.81 | 470,216 | -1.06(-2.04%) |