Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.96 | 48.59 | 48.59 | 48.59 | 21,603 | -0.49(-0.99%) |
Dec 30, 2013 | 48.91 | 49.09 | 48.91 | 49.08 | 58,724 | +0.33(+0.67%) |
Dec 27, 2013 | 48.84 | 48.92 | 48.75 | 48.75 | 7,266 | -0.17(-0.36%) |
Dec 26, 2013 | 49.00 | 49.00 | 48.87 | 48.93 | 2,459 | -0.29(-0.59%) |
Dec 24, 2013 | 49.19 | 49.22 | 49.16 | 49.22 | 2,492 | -0.18(-0.36%) |
Dec 23, 2013 | 49.54 | 49.69 | 49.39 | 49.39 | 20,020 | -0.25(-0.51%) |
Dec 20, 2013 | 49.49 | 49.64 | 49.42 | 49.64 | 4,960 | +0.58(+1.18%) |
Dec 19, 2013 | 49.07 | 49.60 | 48.96 | 49.07 | 324,762 | -0.00(-0.00%) |
Dec 18, 2013 | 49.04 | 49.29 | 49.00 | 49.07 | 15,359 | -0.25(-0.51%) |
Dec 17, 2013 | 49.28 | 49.32 | 49.28 | 49.32 | 1,387 | +0.19(+0.39%) |
Dec 16, 2013 | 49.46 | 49.46 | 49.09 | 49.13 | 10,043 | -0.15(-0.31%) |
Dec 13, 2013 | 49.23 | 49.28 | 49.22 | 49.28 | 1,797 | +0.25(+0.51%) |
Dec 12, 2013 | 49.13 | 49.20 | 49.03 | 49.03 | 13,975 | -0.17(-0.34%) |
Dec 11, 2013 | 49.46 | 49.46 | 49.20 | 49.20 | 34,961 | -0.38(-0.77%) |
Dec 10, 2013 | 49.50 | 49.58 | 49.46 | 49.58 | 4,290 | +0.38(+0.77%) |
Dec 09, 2013 | 49.08 | 49.23 | 49.08 | 49.20 | 2,763 | +0.22(+0.44%) |
Dec 06, 2013 | 48.97 | 49.15 | 48.97 | 48.98 | 0 | +0.08(+0.17%) |
Dec 05, 2013 | 48.96 | 49.07 | 48.90 | 48.90 | 0 | -0.16(-0.33%) |
Dec 04, 2013 | 49.03 | 49.13 | 49.03 | 49.06 | 0 | -0.46(-0.92%) |
Dec 03, 2013 | 49.48 | 49.53 | 49.48 | 49.52 | 0 | +0.17(+0.35%) |
Dec 02, 2013 | 49.55 | 49.55 | 49.30 | 49.35 | 0 | -0.24(-0.48%) |
Nov 29, 2013 | 49.51 | 49.59 | 49.51 | 49.59 | 0 | -0.02(-0.04%) |
Nov 27, 2013 | 49.61 | 49.67 | 49.48 | 49.61 | 0 | -0.23(-0.46%) |
Nov 26, 2013 | 49.67 | 49.84 | 49.67 | 49.84 | 0 | +0.26(+0.53%) |
Nov 25, 2013 | 49.49 | 49.67 | 49.49 | 49.58 | 0 | +0.14(+0.29%) |
Nov 22, 2013 | 49.28 | 49.54 | 49.28 | 49.43 | 0 | +0.37(+0.75%) |
Nov 21, 2013 | 48.83 | 49.09 | 48.83 | 49.06 | 0 | +0.07(+0.14%) |
Nov 20, 2013 | 49.67 | 49.77 | 48.96 | 49.00 | 0 | -0.85(-1.70%) |
Nov 19, 2013 | 49.87 | 49.87 | 49.84 | 49.84 | 0 | -0.12(-0.25%) |
Nov 18, 2013 | 49.85 | 50.04 | 49.85 | 49.97 | 0 | +0.18(+0.36%) |
Nov 15, 2013 | 49.84 | 49.84 | 49.71 | 49.79 | 0 | +0.02(+0.05%) |
Nov 14, 2013 | 49.65 | 49.77 | 49.65 | 49.76 | 0 | +0.57(+1.15%) |
Nov 12, 2013 | 49.18 | 49.21 | 49.15 | 49.20 | 0 | -0.02(-0.03%) |
Nov 11, 2013 | 48.84 | 49.24 | 48.83 | 49.21 | 0 | +0.01(+0.03%) |
Nov 08, 2013 | 49.46 | 49.50 | 49.19 | 49.20 | 0 | -1.08(-2.15%) |
Nov 07, 2013 | 49.90 | 50.28 | 49.90 | 50.28 | 0 | +0.37(+0.74%) |
Nov 06, 2013 | 49.87 | 49.91 | 49.80 | 49.91 | 0 | -0.07(-0.13%) |
Nov 05, 2013 | 50.08 | 50.08 | 49.98 | 49.98 | 0 | -0.48(-0.94%) |
Nov 04, 2013 | 50.62 | 50.62 | 50.45 | 50.45 | 0 | +0.05(+0.10%) |
Nov 01, 2013 | 50.65 | 50.65 | 50.40 | 50.40 | 0 | -0.41(-0.80%) |
Oct 31, 2013 | 50.86 | 50.86 | 50.81 | 50.81 | 0 | -0.12(-0.24%) |
Oct 30, 2013 | 51.16 | 51.22 | 50.93 | 50.93 | 0 | -0.16(-0.31%) |
Oct 29, 2013 | 51.01 | 51.09 | 50.98 | 51.09 | 0 | -0.07(-0.14%) |
Oct 28, 2013 | 51.10 | 51.20 | 51.09 | 51.16 | 0 | -0.13(-0.26%) |
Oct 25, 2013 | 51.15 | 51.29 | 50.85 | 51.29 | 0 | +0.18(+0.35%) |
Oct 24, 2013 | 51.28 | 51.28 | 51.11 | 51.11 | 0 | -0.16(-0.32%) |
Oct 23, 2013 | 51.07 | 51.42 | 51.07 | 51.28 | 0 | +0.28(+0.55%) |
Oct 22, 2013 | 50.87 | 51.00 | 50.47 | 51.00 | 0 | +0.52(+1.03%) |
Oct 21, 2013 | 50.48 | 50.55 | 50.43 | 50.48 | 0 | -0.16(-0.32%) |
Oct 18, 2013 | 50.78 | 50.86 | 50.64 | 50.64 | 33,570 | +0.07(+0.14%) |
Oct 17, 2013 | 50.40 | 50.64 | 50.28 | 50.57 | 0 | +0.44(+0.89%) |
Oct 16, 2013 | 49.58 | 50.13 | 49.51 | 50.12 | 0 | +0.50(+1.00%) |
Oct 15, 2013 | 49.85 | 49.85 | 49.63 | 49.63 | 0 | +0.04(+0.08%) |
Oct 14, 2013 | 50.03 | 50.03 | 49.54 | 49.59 | 0 | -0.40(-0.80%) |
Oct 11, 2013 | 50.21 | 50.35 | 49.99 | 49.99 | 0 | +0.08(+0.17%) |
Oct 10, 2013 | 49.65 | 49.91 | 49.59 | 49.91 | 0 | -0.11(-0.23%) |
Oct 09, 2013 | 50.15 | 50.15 | 50.01 | 50.02 | 0 | -0.22(-0.43%) |
Oct 08, 2013 | 50.15 | 50.39 | 50.15 | 50.24 | 0 | +0.03(+0.06%) |
Oct 07, 2013 | 50.24 | 50.28 | 50.16 | 50.21 | 0 | +0.22(+0.44%) |
Oct 04, 2013 | 50.09 | 50.09 | 49.99 | 49.99 | 0 | -0.19(-0.38%) |
Oct 03, 2013 | 50.04 | 50.22 | 50.04 | 50.18 | 0 | +0.02(+0.03%) |
Oct 02, 2013 | 50.22 | 50.43 | 50.16 | 50.16 | 0 | -0.12(-0.25%) |
Sep 30, 2013 | 50.28 | 50.29 | 50.29 | 50.29 | 20,841 | -0.08(-0.17%) |
Sep 27, 2013 | 50.13 | 50.39 | 50.13 | 50.37 | 0 | +0.19(+0.37%) |
Sep 26, 2013 | 50.23 | 50.24 | 50.10 | 50.19 | 0 | -0.25(-0.50%) |
Sep 25, 2013 | 50.21 | 50.50 | 50.21 | 50.44 | 0 | +0.10(+0.19%) |
Sep 24, 2013 | 49.97 | 50.34 | 49.97 | 50.34 | 0 | +0.65(+1.32%) |
Sep 23, 2013 | 49.69 | 49.69 | 49.56 | 49.69 | 0 | +0.13(+0.26%) |
Sep 20, 2013 | 49.42 | 49.60 | 49.36 | 49.56 | 0 | +0.23(+0.46%) |
Sep 19, 2013 | 49.60 | 49.60 | 49.26 | 49.33 | 0 | -0.32(-0.64%) |
Sep 18, 2013 | 49.02 | 49.72 | 49.02 | 49.65 | 0 | +0.59(+1.21%) |
Sep 17, 2013 | 48.88 | 49.06 | 48.85 | 49.06 | 0 | +0.23(+0.46%) |
Sep 16, 2013 | 48.92 | 49.30 | 48.70 | 48.83 | 0 | -0.09(-0.18%) |
Sep 13, 2013 | 48.91 | 48.92 | 48.83 | 48.92 | 0 | +0.10(+0.20%) |
Sep 12, 2013 | 49.03 | 49.03 | 48.82 | 48.82 | 0 | +0.05(+0.09%) |
Sep 11, 2013 | 48.61 | 48.78 | 48.41 | 48.78 | 0 | +0.29(+0.59%) |
Sep 10, 2013 | 48.62 | 48.87 | 48.49 | 48.49 | 0 | -0.39(-0.80%) |
Sep 09, 2013 | 49.05 | 49.05 | 48.88 | 48.88 | 0 | +0.05(+0.10%) |
Sep 06, 2013 | 48.55 | 48.94 | 48.55 | 48.84 | 0 | +0.38(+0.78%) |
Sep 05, 2013 | 48.88 | 48.88 | 48.46 | 48.46 | 0 | -0.62(-1.26%) |
Sep 04, 2013 | 49.25 | 49.30 | 49.08 | 49.08 | 0 | -0.14(-0.28%) |
Sep 03, 2013 | 49.36 | 49.37 | 48.90 | 49.22 | 0 | -0.91(-1.81%) |
Aug 30, 2013 | 49.88 | 50.12 | 49.75 | 50.12 | 0 | +0.27(+0.53%) |
Aug 29, 2013 | 49.41 | 49.86 | 49.41 | 49.86 | 0 | +0.33(+0.67%) |
Aug 28, 2013 | 49.65 | 49.65 | 49.51 | 49.53 | 0 | -0.44(-0.87%) |
Aug 27, 2013 | 49.54 | 49.96 | 49.51 | 49.96 | 0 | +0.58(+1.17%) |
Aug 26, 2013 | 49.29 | 49.38 | 49.23 | 49.38 | 0 | +0.27(+0.55%) |
Aug 23, 2013 | 48.63 | 49.23 | 48.63 | 49.11 | 0 | +0.58(+1.20%) |
Aug 22, 2013 | 48.38 | 48.79 | 47.74 | 48.53 | 0 | +0.07(+0.15%) |
Aug 21, 2013 | 48.52 | 48.78 | 48.03 | 48.46 | 0 | -0.28(-0.57%) |
Aug 20, 2013 | 48.54 | 48.73 | 48.54 | 48.73 | 0 | +0.29(+0.59%) |
Aug 19, 2013 | 48.56 | 48.61 | 48.36 | 48.44 | 0 | -0.32(-0.66%) |
Aug 16, 2013 | 49.11 | 49.11 | 48.77 | 48.77 | 0 | -0.28(-0.57%) |
Aug 15, 2013 | 49.02 | 49.32 | 48.94 | 49.05 | 13,318 | -0.53(-1.06%) |
Aug 14, 2013 | 49.41 | 49.66 | 49.41 | 49.57 | 0 | +0.03(+0.06%) |
Aug 13, 2013 | 49.71 | 49.71 | 49.47 | 49.54 | 25,602 | -0.61(-1.21%) |
Aug 12, 2013 | 50.52 | 50.56 | 50.15 | 50.15 | 5,967 | -0.28(-0.55%) |
Aug 09, 2013 | 50.32 | 50.42 | 50.22 | 50.42 | 4,669 | -0.04(-0.08%) |
Aug 08, 2013 | 50.28 | 50.47 | 50.28 | 50.47 | 1,713 | +0.20(+0.39%) |
Aug 07, 2013 | 49.97 | 50.27 | 49.97 | 50.27 | 2,446 | +0.53(+1.06%) |
Aug 06, 2013 | 49.79 | 49.79 | 49.71 | 49.75 | 4,548 | -0.13(-0.27%) |
Aug 05, 2013 | 49.96 | 50.01 | 49.80 | 49.88 | 4,806 | -0.31(-0.63%) |
Aug 02, 2013 | 49.65 | 50.19 | 49.64 | 50.19 | 20,699 | +0.55(+1.11%) |
Aug 01, 2013 | 50.11 | 50.11 | 49.60 | 49.64 | 4,640 | -0.84(-1.66%) |
Jul 31, 2013 | 49.76 | 50.48 | 49.75 | 50.48 | 0 | +0.04(+0.07%) |
Jul 30, 2013 | 50.63 | 50.64 | 50.44 | 50.44 | 0 | -0.13(-0.27%) |
Jul 29, 2013 | 50.59 | 50.60 | 50.57 | 50.57 | 0 | -0.23(-0.46%) |
Jul 26, 2013 | 50.79 | 50.81 | 50.70 | 50.81 | 0 | +0.29(+0.58%) |
Jul 25, 2013 | 50.45 | 50.51 | 50.39 | 50.51 | 0 | -0.06(-0.12%) |
Jul 24, 2013 | 50.56 | 50.67 | 50.45 | 50.57 | 0 | -0.54(-1.06%) |
Jul 23, 2013 | 51.07 | 51.14 | 50.90 | 51.11 | 0 | -0.15(-0.29%) |
Jul 22, 2013 | 51.32 | 51.38 | 51.26 | 51.26 | 0 | +0.15(+0.29%) |
Jul 19, 2013 | 51.05 | 51.14 | 51.05 | 51.11 | 0 | +0.49(+0.97%) |
Jul 18, 2013 | 50.95 | 50.96 | 50.62 | 50.62 | 0 | -0.43(-0.84%) |
Jul 17, 2013 | 51.17 | 51.25 | 51.05 | 51.05 | 2,447 | +0.05(+0.10%) |
Jul 16, 2013 | 50.93 | 51.02 | 50.84 | 50.99 | 0 | +0.28(+0.56%) |
Jul 15, 2013 | 50.56 | 50.77 | 50.56 | 50.71 | 0 | +0.14(+0.28%) |
Jul 12, 2013 | 50.96 | 50.96 | 50.42 | 50.57 | 0 | -0.04(-0.07%) |
Jul 11, 2013 | 50.41 | 50.60 | 50.30 | 50.60 | 0 | +0.59(+1.18%) |
Jul 10, 2013 | 50.40 | 50.40 | 49.98 | 50.01 | 0 | -0.46(-0.91%) |
Jul 09, 2013 | 51.24 | 51.24 | 50.31 | 50.47 | 0 | -0.01(-0.01%) |
Jul 08, 2013 | 50.24 | 50.48 | 50.24 | 50.48 | 0 | +0.50(+1.00%) |
Jul 05, 2013 | 50.37 | 50.43 | 49.98 | 49.98 | 0 | -1.58(-3.07%) |
Jul 03, 2013 | 51.64 | 51.68 | 51.50 | 51.56 | 0 | -0.13(-0.26%) |
Jul 02, 2013 | 51.75 | 51.76 | 51.61 | 51.69 | 0 | +0.07(+0.14%) |
Jul 01, 2013 | 52.29 | 52.29 | 50.96 | 51.62 | 0 | +0.09(+0.17%) |
Jun 28, 2013 | 51.02 | 51.53 | 51.02 | 51.53 | 1,437 | +0.54(+1.06%) |
Jun 26, 2013 | 51.18 | 51.18 | 50.99 | 50.99 | 0 | +0.31(+0.60%) |
Jun 25, 2013 | 51.18 | 52.32 | 50.68 | 50.68 | 0 | -0.32(-0.63%) |
Jun 24, 2013 | 50.57 | 51.11 | 50.57 | 51.00 | 0 | -0.08(-0.16%) |
Jun 21, 2013 | 51.77 | 51.79 | 51.08 | 51.08 | 37,641 | -0.71(-1.37%) |
Jun 20, 2013 | 51.90 | 52.19 | 51.57 | 51.80 | 0 | -0.67(-1.28%) |
Jun 19, 2013 | 53.18 | 53.20 | 52.45 | 52.47 | 0 | -0.57(-1.07%) |
Jun 18, 2013 | 52.82 | 53.07 | 52.82 | 53.04 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 53.37 | 53.37 | 53.04 | 53.05 | 0 | -0.42(-0.79%) |
Jun 14, 2013 | 53.38 | 53.60 | 53.38 | 53.47 | 0 | +0.14(+0.25%) |
Jun 13, 2013 | 52.87 | 53.37 | 52.85 | 53.33 | 70,366 | +0.65(+1.24%) |
Jun 12, 2013 | 52.85 | 53.21 | 52.68 | 52.68 | 9,040 | -0.52(-0.97%) |
Jun 11, 2013 | 52.58 | 53.20 | 52.58 | 53.20 | 48,677 | +0.35(+0.67%) |
Jun 10, 2013 | 52.89 | 52.98 | 52.82 | 52.85 | 0 | -0.27(-0.51%) |
Jun 07, 2013 | 53.54 | 53.68 | 53.11 | 53.11 | 0 | -0.86(-1.60%) |
Jun 06, 2013 | 53.81 | 54.51 | 53.65 | 53.98 | 0 | +0.08(+0.15%) |
Jun 05, 2013 | 53.51 | 53.95 | 53.51 | 53.89 | 0 | +0.57(+1.08%) |
Jun 04, 2013 | 53.46 | 53.59 | 53.31 | 53.32 | 0 | -0.46(-0.86%) |
Jun 03, 2013 | 53.29 | 53.92 | 53.29 | 53.78 | 18,171 | +0.28(+0.53%) |
May 31, 2013 | 53.74 | 53.74 | 52.99 | 53.50 | 783,793 | -0.26(-0.49%) |
May 30, 2013 | 53.91 | 53.92 | 53.70 | 53.76 | 0 | -0.12(-0.22%) |
May 29, 2013 | 53.71 | 54.01 | 53.65 | 53.88 | 731,393 | +0.45(+0.84%) |
May 28, 2013 | 54.39 | 54.39 | 53.43 | 53.43 | 20,390 | -1.28(-2.35%) |
May 24, 2013 | 54.72 | 54.82 | 54.65 | 54.71 | 0 | +0.15(+0.28%) |
May 23, 2013 | 54.74 | 54.75 | 54.41 | 54.56 | 0 | +0.24(+0.44%) |
May 22, 2013 | 55.21 | 55.33 | 54.25 | 54.32 | 0 | -0.75(-1.37%) |
May 21, 2013 | 54.73 | 55.07 | 54.53 | 55.07 | 0 | +0.22(+0.40%) |
May 20, 2013 | 55.02 | 55.02 | 54.70 | 54.85 | 0 | +0.03(+0.05%) |
May 17, 2013 | 55.14 | 55.26 | 54.79 | 54.83 | 0 | -0.54(-0.98%) |
May 16, 2013 | 55.19 | 55.53 | 55.19 | 55.37 | 35,229 | +0.52(+0.94%) |
May 15, 2013 | 55.00 | 55.02 | 54.54 | 54.85 | 0 | -0.23(-0.42%) |
May 13, 2013 | 55.09 | 55.21 | 55.04 | 55.09 | 0 | -0.34(-0.61%) |
May 10, 2013 | 55.89 | 55.89 | 55.21 | 55.42 | 0 | -0.61(-1.08%) |
May 09, 2013 | 56.20 | 56.52 | 56.02 | 56.03 | 0 | -0.13(-0.23%) |
May 08, 2013 | 56.10 | 56.25 | 56.07 | 56.16 | 0 | +0.13(+0.23%) |
May 07, 2013 | 56.04 | 56.14 | 56.01 | 56.03 | 0 | -0.22(-0.39%) |
May 06, 2013 | 56.45 | 56.48 | 56.15 | 56.25 | 0 | -0.11(-0.20%) |
May 03, 2013 | 56.90 | 56.90 | 56.34 | 56.36 | 0 | -1.22(-2.12%) |
May 02, 2013 | 57.46 | 57.61 | 57.42 | 57.58 | 0 | -0.04(-0.08%) |
May 01, 2013 | 57.42 | 57.72 | 57.42 | 57.63 | 0 | +0.52(+0.92%) |
Apr 30, 2013 | 57.24 | 57.28 | 57.06 | 57.10 | 0 | -0.29(-0.51%) |
Apr 29, 2013 | 57.48 | 57.53 | 57.37 | 57.39 | 9,964 | -0.02(-0.03%) |
Apr 26, 2013 | 57.34 | 57.43 | 56.97 | 57.41 | 20,381 | +0.44(+0.78%) |
Apr 25, 2013 | 56.94 | 56.97 | 56.87 | 56.97 | 0 | -0.17(-0.30%) |
Apr 24, 2013 | 57.03 | 57.15 | 57.00 | 57.14 | 0 | +0.13(+0.24%) |
Apr 23, 2013 | 57.38 | 57.38 | 56.97 | 57.00 | 39,583 | -0.19(-0.33%) |
Apr 22, 2013 | 57.15 | 57.34 | 57.15 | 57.19 | 30,399 | +0.01(+0.01%) |
Apr 19, 2013 | 57.23 | 57.23 | 57.10 | 57.18 | 35,425 | -0.06(-0.10%) |
Apr 18, 2013 | 57.15 | 57.33 | 57.13 | 57.24 | 9,748 | +0.09(+0.16%) |
Apr 17, 2013 | 57.05 | 57.46 | 57.04 | 57.15 | 83,383 | +0.34(+0.59%) |
Apr 16, 2013 | 56.82 | 56.97 | 56.79 | 56.82 | 60,511 | -0.41(-0.72%) |
Apr 15, 2013 | 56.87 | 57.24 | 56.82 | 57.23 | 421,220 | +0.40(+0.70%) |
Apr 12, 2013 | 56.55 | 56.83 | 56.42 | 56.83 | 15,004 | +0.75(+1.34%) |
Apr 11, 2013 | 56.17 | 56.25 | 56.06 | 56.08 | 55,879 | +0.07(+0.13%) |
Apr 10, 2013 | 56.31 | 56.31 | 55.98 | 56.01 | 52,210 | -0.64(-1.12%) |
Apr 09, 2013 | 56.88 | 56.92 | 56.59 | 56.64 | 21,115 | -0.15(-0.26%) |
Apr 08, 2013 | 57.11 | 57.18 | 56.76 | 56.79 | 34,825 | -0.34(-0.59%) |
Apr 05, 2013 | 57.15 | 57.33 | 57.12 | 57.13 | 49,557 | +0.96(+1.71%) |
Apr 04, 2013 | 55.84 | 56.18 | 55.81 | 56.17 | 14,250 | +0.52(+0.94%) |
Apr 03, 2013 | 55.56 | 55.68 | 55.50 | 55.65 | 4,752 | +0.52(+0.94%) |
Apr 02, 2013 | 55.25 | 55.25 | 55.13 | 55.13 | 3,374 | -0.19(-0.35%) |
Apr 01, 2013 | 55.03 | 55.41 | 55.03 | 55.33 | 8,441 | +0.25(+0.45%) |
Mar 28, 2013 | 55.18 | 55.24 | 55.08 | 55.08 | 18,184 | -0.26(-0.47%) |
Mar 27, 2013 | 55.38 | 55.53 | 55.34 | 55.34 | 10,328 | +0.40(+0.72%) |
Mar 26, 2013 | 54.73 | 55.00 | 54.71 | 54.94 | 5,486 | +0.04(+0.07%) |
Mar 25, 2013 | 54.68 | 55.08 | 54.68 | 54.91 | 8,297 | -0.02(-0.04%) |
Mar 22, 2013 | 54.91 | 54.95 | 54.76 | 54.93 | 3,435 | +0.08(+0.15%) |
Mar 21, 2013 | 54.79 | 54.88 | 54.64 | 54.85 | 9,482 | +0.36(+0.66%) |
Mar 20, 2013 | 54.70 | 54.79 | 54.48 | 54.49 | 5,661 | -0.49(-0.90%) |
Mar 19, 2013 | 54.86 | 55.09 | 54.86 | 54.98 | 5,841 | +0.34(+0.63%) |
Mar 18, 2013 | 54.75 | 54.75 | 54.55 | 54.64 | 1,492 | +0.41(+0.75%) |
Mar 15, 2013 | 54.05 | 54.25 | 54.05 | 54.23 | 3,567 | +0.09(+0.17%) |
Mar 14, 2013 | 53.95 | 54.14 | 53.95 | 54.14 | 4,407 | -0.04(-0.08%) |
Mar 13, 2013 | 54.05 | 54.22 | 54.00 | 54.19 | 47,962 | +0.01(+0.01%) |
Mar 12, 2013 | 54.02 | 54.25 | 54.02 | 54.18 | 7,981 | +0.35(+0.65%) |
Mar 11, 2013 | 53.96 | 53.99 | 53.83 | 53.83 | 45,517 | -0.02(-0.04%) |
Mar 08, 2013 | 53.89 | 54.06 | 53.80 | 53.85 | 32,629 | -0.46(-0.86%) |
Mar 07, 2013 | 54.55 | 54.55 | 54.31 | 54.31 | 10,498 | -0.43(-0.78%) |
Mar 06, 2013 | 54.82 | 54.93 | 54.74 | 54.74 | 7,400 | -0.41(-0.75%) |
Mar 05, 2013 | 55.21 | 55.21 | 55.05 | 55.15 | 28,800 | -0.17(-0.31%) |
Mar 04, 2013 | 55.49 | 55.57 | 55.33 | 55.33 | 8,799 | -0.19(-0.34%) |
Mar 01, 2013 | 55.51 | 55.67 | 55.44 | 55.52 | 280,352 | +0.26(+0.47%) |
Feb 28, 2013 | 55.26 | 55.26 | 55.24 | 55.26 | 15,138 | -0.05(-0.09%) |
Feb 27, 2013 | 55.78 | 55.78 | 55.22 | 55.31 | 2,059 | -0.13(-0.24%) |
Feb 26, 2013 | 55.52 | 55.86 | 55.45 | 55.45 | 8,776 | +0.69(+1.26%) |
Feb 22, 2013 | 54.73 | 54.87 | 54.73 | 54.76 | 5,424 | +0.01(+0.03%) |
Feb 21, 2013 | 54.73 | 54.90 | 54.69 | 54.74 | 25,483 | +0.32(+0.59%) |
Feb 20, 2013 | 54.22 | 54.42 | 54.22 | 54.42 | 21,203 | +0.09(+0.17%) |
Feb 19, 2013 | 54.67 | 54.67 | 54.30 | 54.33 | 35,520 | -0.19(-0.34%) |
Feb 15, 2013 | 54.59 | 54.62 | 54.40 | 54.52 | 12,336 | -0.13(-0.25%) |
Feb 14, 2013 | 54.40 | 54.68 | 54.37 | 54.65 | 10,391 | +0.42(+0.77%) |
Feb 13, 2013 | 54.23 | 54.37 | 54.13 | 54.23 | 12,677 | -0.38(-0.70%) |
Feb 12, 2013 | 54.61 | 54.70 | 54.53 | 54.61 | 10,262 | -0.15(-0.28%) |
Feb 11, 2013 | 54.72 | 54.91 | 54.72 | 54.77 | 9,702 | -0.00(-0.01%) |
Feb 08, 2013 | 54.51 | 54.79 | 54.46 | 54.77 | 11,930 | +0.17(+0.32%) |
Feb 07, 2013 | 54.66 | 54.94 | 54.60 | 54.60 | 15,766 | -0.11(-0.21%) |
Feb 06, 2013 | 54.54 | 54.71 | 54.37 | 54.71 | 15,171 | -0.06(-0.11%) |
Feb 04, 2013 | 54.55 | 54.85 | 54.54 | 54.77 | 48,529 | +0.61(+1.12%) |
Feb 01, 2013 | 55.07 | 55.07 | 54.16 | 54.16 | 43,253 | -0.55(-1.00%) |
Jan 31, 2013 | 54.65 | 54.74 | 54.45 | 54.71 | 172,700 | +0.05(+0.10%) |
Jan 30, 2013 | 54.58 | 54.70 | 54.43 | 54.66 | 818,175 | -0.10(-0.19%) |
Jan 29, 2013 | 54.97 | 55.13 | 54.70 | 54.76 | 723,672 | -0.24(-0.44%) |
Jan 28, 2013 | 54.75 | 55.01 | 54.75 | 55.00 | 755,690 | -0.15(-0.27%) |
Jan 25, 2013 | 55.35 | 55.40 | 55.07 | 55.15 | 549,773 | -0.68(-1.22%) |
Jan 24, 2013 | 55.94 | 55.94 | 55.67 | 55.83 | 37,012 | -0.20(-0.35%) |
Jan 23, 2013 | 56.07 | 56.16 | 55.98 | 56.03 | 12,485 | -0.01(-0.01%) |
Jan 22, 2013 | 55.78 | 56.07 | 55.72 | 56.04 | 16,486 | +0.09(+0.16%) |
Jan 18, 2013 | 55.76 | 55.99 | 55.76 | 55.95 | 7,155 | +0.31(+0.55%) |
Jan 17, 2013 | 55.63 | 55.76 | 55.46 | 55.64 | 9,530 | -0.46(-0.83%) |
Jan 16, 2013 | 56.19 | 56.19 | 56.01 | 56.10 | 3,834 | +0.16(+0.28%) |
Jan 15, 2013 | 56.16 | 56.16 | 55.95 | 55.95 | 18,810 | +0.20(+0.37%) |
Jan 14, 2013 | 55.98 | 56.04 | 55.72 | 55.74 | 13,350 | -0.08(-0.15%) |
Jan 11, 2013 | 55.31 | 55.84 | 55.28 | 55.83 | 90,217 | +0.37(+0.68%) |
Jan 10, 2013 | 55.38 | 55.67 | 55.32 | 55.45 | 14,737 | -0.16(-0.30%) |
Jan 09, 2013 | 55.62 | 55.62 | 55.53 | 55.62 | 16,066 | -0.03(-0.06%) |
Jan 08, 2013 | 55.54 | 55.65 | 55.52 | 55.65 | 27,682 | +0.35(+0.63%) |
Jan 07, 2013 | 55.30 | 55.41 | 55.19 | 55.30 | 10,530 | +0.01(+0.01%) |
Jan 04, 2013 | 55.12 | 55.30 | 54.92 | 55.30 | 79,329 | +0.12(+0.22%) |
Jan 03, 2013 | 55.71 | 55.73 | 55.12 | 55.18 | 50,220 | -0.64(-1.14%) |