Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.26 | 64.61 | 64.01 | 64.42 | 1,158,035 | +0.46(+0.71%) |
Mar 28, 2014 | 63.21 | 64.04 | 63.09 | 63.96 | 983,985 | +0.90(+1.43%) |
Mar 27, 2014 | 63.03 | 63.41 | 62.51 | 63.06 | 1,792,594 | +0.06(+0.09%) |
Mar 26, 2014 | 64.26 | 64.42 | 62.99 | 63.00 | 1,355,173 | -1.12(-1.75%) |
Mar 25, 2014 | 63.98 | 64.49 | 63.58 | 64.12 | 1,159,922 | +0.39(+0.61%) |
Mar 24, 2014 | 64.39 | 64.84 | 63.49 | 63.73 | 1,281,519 | -0.59(-0.92%) |
Mar 21, 2014 | 64.35 | 64.90 | 63.85 | 64.32 | 3,190,320 | +0.43(+0.68%) |
Mar 20, 2014 | 63.02 | 63.94 | 63.00 | 63.89 | 1,334,837 | +0.72(+1.15%) |
Mar 19, 2014 | 63.49 | 64.03 | 62.81 | 63.16 | 1,146,999 | -0.28(-0.45%) |
Mar 18, 2014 | 63.26 | 63.68 | 63.20 | 63.45 | 1,146,380 | +0.25(+0.40%) |
Mar 17, 2014 | 63.08 | 63.52 | 62.71 | 63.19 | 1,567,049 | +0.65(+1.04%) |
Mar 14, 2014 | 63.08 | 63.67 | 62.44 | 62.54 | 2,388,124 | -0.56(-0.89%) |
Mar 13, 2014 | 63.98 | 64.40 | 62.78 | 63.10 | 2,494,991 | -0.72(-1.12%) |
Mar 12, 2014 | 64.06 | 64.26 | 63.52 | 63.82 | 2,619,807 | -0.55(-0.85%) |
Mar 11, 2014 | 65.16 | 65.16 | 64.21 | 64.37 | 2,632,427 | -0.62(-0.95%) |
Mar 10, 2014 | 65.02 | 65.52 | 64.31 | 64.99 | 2,023,116 | -0.16(-0.25%) |
Mar 07, 2014 | 65.63 | 65.72 | 64.75 | 65.15 | 1,927,635 | -0.32(-0.49%) |
Mar 06, 2014 | 65.34 | 66.16 | 65.27 | 65.47 | 1,763,738 | +0.48(+0.73%) |
Mar 05, 2014 | 65.19 | 65.34 | 64.67 | 64.99 | 1,710,558 | -0.16(-0.24%) |
Mar 04, 2014 | 65.66 | 65.70 | 65.11 | 65.15 | 2,014,566 | +0.28(+0.44%) |
Mar 03, 2014 | 64.40 | 65.40 | 64.28 | 64.87 | 2,252,181 | -0.20(-0.31%) |
Feb 28, 2014 | 64.78 | 65.60 | 64.51 | 65.07 | 2,346,911 | +0.46(+0.71%) |
Feb 27, 2014 | 63.71 | 64.62 | 63.71 | 64.61 | 2,440,790 | +0.68(+1.06%) |
Feb 26, 2014 | 63.82 | 64.38 | 63.49 | 63.93 | 2,385,572 | +0.09(+0.14%) |
Feb 25, 2014 | 62.54 | 64.11 | 62.49 | 63.84 | 2,897,765 | +1.26(+2.01%) |
Feb 24, 2014 | 62.54 | 63.34 | 62.51 | 62.58 | 2,295,312 | -0.19(-0.30%) |
Feb 21, 2014 | 62.44 | 63.03 | 62.05 | 62.77 | 2,666,903 | +1.14(+1.85%) |
Feb 20, 2014 | 61.09 | 61.67 | 60.28 | 61.63 | 1,717,542 | +0.57(+0.93%) |
Feb 19, 2014 | 61.64 | 62.05 | 60.99 | 61.06 | 2,128,088 | -0.57(-0.93%) |
Feb 18, 2014 | 61.88 | 61.89 | 61.25 | 61.64 | 1,572,574 | -0.01(-0.02%) |
Feb 14, 2014 | 61.20 | 61.65 | 61.65 | 61.65 | 1,154,630 | +0.27(+0.44%) |
Feb 13, 2014 | 60.52 | 61.84 | 60.28 | 61.38 | 2,480,343 | +0.62(+1.02%) |
Feb 12, 2014 | 59.46 | 60.93 | 59.43 | 60.77 | 2,325,439 | +1.37(+2.31%) |
Feb 11, 2014 | 59.54 | 59.90 | 59.17 | 59.40 | 2,309,358 | -0.26(-0.44%) |
Feb 10, 2014 | 58.85 | 59.78 | 58.76 | 59.66 | 2,148,971 | +0.74(+1.26%) |
Feb 07, 2014 | 58.46 | 59.02 | 58.21 | 58.91 | 1,983,664 | +0.77(+1.33%) |
Feb 06, 2014 | 57.95 | 58.56 | 57.74 | 58.14 | 2,162,305 | +0.22(+0.39%) |
Feb 05, 2014 | 57.16 | 58.12 | 56.59 | 57.92 | 2,909,206 | +0.61(+1.07%) |
Feb 04, 2014 | 56.99 | 57.58 | 56.29 | 57.30 | 2,368,664 | +0.66(+1.17%) |
Feb 03, 2014 | 58.13 | 58.46 | 56.58 | 56.64 | 2,786,020 | -1.38(-2.37%) |
Jan 31, 2014 | 57.45 | 59.36 | 56.75 | 58.02 | 4,688,378 | +1.48(+2.62%) |
Jan 30, 2014 | 55.87 | 56.72 | 55.53 | 56.54 | 3,026,642 | +0.95(+1.71%) |
Jan 29, 2014 | 55.75 | 56.61 | 55.44 | 55.59 | 2,597,807 | -0.39(-0.70%) |
Jan 28, 2014 | 55.44 | 56.29 | 55.30 | 55.98 | 2,669,198 | +0.63(+1.13%) |
Jan 27, 2014 | 55.59 | 55.94 | 54.33 | 55.36 | 3,207,139 | -0.19(-0.33%) |
Jan 24, 2014 | 56.07 | 56.43 | 55.46 | 55.54 | 3,975,083 | -1.17(-2.06%) |
Jan 23, 2014 | 57.32 | 57.32 | 55.69 | 56.71 | 4,246,196 | -1.23(-2.12%) |
Jan 22, 2014 | 59.28 | 59.35 | 57.44 | 57.94 | 4,231,742 | -1.33(-2.25%) |
Jan 21, 2014 | 60.02 | 60.47 | 59.15 | 59.27 | 3,110,422 | -0.18(-0.30%) |
Jan 17, 2014 | 59.28 | 59.45 | 59.45 | 59.45 | 1,375,935 | +0.04(+0.06%) |
Jan 16, 2014 | 59.34 | 59.75 | 59.14 | 59.41 | 1,093,548 | +0.01(+0.03%) |
Jan 15, 2014 | 59.01 | 59.67 | 59.03 | 59.40 | 1,856,797 | +0.39(+0.66%) |
Jan 14, 2014 | 58.29 | 59.19 | 58.29 | 59.01 | 1,452,181 | +0.83(+1.43%) |
Jan 13, 2014 | 58.88 | 59.21 | 58.04 | 58.18 | 1,438,365 | -0.94(-1.59%) |
Jan 10, 2014 | 59.47 | 59.86 | 58.99 | 59.11 | 1,307,553 | +0.10(+0.16%) |
Jan 09, 2014 | 59.16 | 59.53 | 58.76 | 59.02 | 1,404,555 | +0.07(+0.13%) |
Jan 08, 2014 | 58.89 | 59.15 | 58.17 | 58.94 | 2,396,399 | -0.19(-0.31%) |
Jan 07, 2014 | 59.34 | 59.52 | 58.96 | 59.13 | 1,938,503 | -0.23(-0.39%) |
Jan 06, 2014 | 60.10 | 60.24 | 58.96 | 59.36 | 1,727,068 | -0.31(-0.51%) |
Jan 03, 2014 | 59.88 | 60.23 | 59.63 | 59.66 | 1,265,370 | -0.08(-0.14%) |
Jan 02, 2014 | 59.77 | 59.93 | 59.45 | 59.75 | 2,166,494 | -0.31(-0.52%) |
Dec 31, 2013 | 59.45 | 60.06 | 60.06 | 60.06 | 2,946,033 | +0.60(+1.00%) |
Dec 30, 2013 | 58.79 | 59.49 | 58.70 | 59.46 | 2,079,869 | +0.63(+1.06%) |
Dec 27, 2013 | 58.79 | 59.12 | 58.70 | 58.84 | 1,127,617 | +0.07(+0.11%) |
Dec 26, 2013 | 58.27 | 58.82 | 58.27 | 58.77 | 2,212,518 | +0.56(+0.96%) |
Dec 24, 2013 | 57.31 | 58.23 | 57.31 | 58.21 | 1,429,098 | +0.87(+1.52%) |
Dec 23, 2013 | 56.93 | 57.42 | 56.64 | 57.34 | 2,165,779 | +0.83(+1.47%) |
Dec 20, 2013 | 56.11 | 57.03 | 56.00 | 56.51 | 5,267,906 | +0.68(+1.23%) |
Dec 19, 2013 | 55.50 | 56.14 | 55.35 | 55.82 | 3,812,435 | +0.28(+0.50%) |
Dec 18, 2013 | 55.12 | 55.69 | 54.51 | 55.55 | 2,703,577 | +0.45(+0.82%) |
Dec 17, 2013 | 54.89 | 55.27 | 54.55 | 55.09 | 4,580,084 | +0.45(+0.82%) |
Dec 16, 2013 | 54.52 | 55.09 | 54.48 | 54.65 | 2,123,003 | +0.57(+1.05%) |
Dec 13, 2013 | 55.46 | 55.47 | 54.05 | 54.08 | 3,696,943 | -0.89(-1.61%) |
Dec 12, 2013 | 55.15 | 55.47 | 54.92 | 54.97 | 2,594,054 | -0.25(-0.46%) |
Dec 11, 2013 | 55.92 | 55.92 | 55.14 | 55.22 | 2,247,276 | -0.56(-1.01%) |
Dec 10, 2013 | 55.73 | 56.12 | 55.57 | 55.78 | 1,993,157 | -0.04(-0.07%) |
Dec 09, 2013 | 56.46 | 56.47 | 55.66 | 55.82 | 1,964,654 | -0.63(-1.12%) |
Dec 06, 2013 | 55.92 | 56.71 | 55.64 | 56.45 | 1,783,567 | +1.41(+2.56%) |
Dec 05, 2013 | 55.04 | 55.69 | 54.91 | 55.04 | 1,823,338 | -0.20(-0.36%) |
Dec 04, 2013 | 55.40 | 55.86 | 54.91 | 55.24 | 1,869,273 | -0.63(-1.13%) |
Dec 03, 2013 | 56.32 | 56.67 | 55.59 | 55.87 | 1,489,567 | -0.76(-1.35%) |
Dec 02, 2013 | 57.19 | 57.65 | 56.57 | 56.64 | 1,658,450 | -0.42(-0.74%) |
Nov 29, 2013 | 56.92 | 57.41 | 56.91 | 57.06 | 637,113 | +0.29(+0.51%) |
Nov 27, 2013 | 56.17 | 56.92 | 55.98 | 56.77 | 1,203,644 | +0.88(+1.58%) |
Nov 26, 2013 | 55.91 | 56.64 | 55.83 | 55.89 | 1,724,517 | -0.33(-0.58%) |
Nov 25, 2013 | 56.67 | 56.78 | 56.12 | 56.21 | 1,425,805 | -0.40(-0.71%) |
Nov 22, 2013 | 56.78 | 56.94 | 56.47 | 56.61 | 1,713,529 | -0.01(-0.03%) |
Nov 21, 2013 | 56.44 | 56.81 | 56.08 | 56.63 | 1,227,114 | +0.43(+0.76%) |
Nov 20, 2013 | 56.93 | 56.94 | 56.07 | 56.20 | 1,714,644 | -0.59(-1.04%) |
Nov 19, 2013 | 57.64 | 57.74 | 56.46 | 56.79 | 2,385,065 | -0.88(-1.53%) |
Nov 18, 2013 | 58.34 | 58.50 | 57.51 | 57.67 | 1,792,824 | -0.63(-1.08%) |
Nov 15, 2013 | 58.64 | 59.08 | 58.17 | 58.30 | 1,690,124 | -0.39(-0.67%) |
Nov 14, 2013 | 59.15 | 59.33 | 58.43 | 58.70 | 2,147,763 | -0.36(-0.60%) |
Nov 13, 2013 | 58.34 | 59.21 | 58.28 | 59.05 | 1,216,376 | +0.48(+0.82%) |
Nov 12, 2013 | 58.35 | 59.02 | 58.18 | 58.57 | 1,194,983 | +0.04(+0.08%) |
Nov 11, 2013 | 58.47 | 58.66 | 58.12 | 58.52 | 1,004,494 | -0.07(-0.13%) |
Nov 08, 2013 | 57.21 | 58.63 | 57.12 | 58.60 | 2,935,208 | +1.70(+2.99%) |
Nov 07, 2013 | 57.99 | 58.29 | 56.83 | 56.90 | 2,614,331 | -0.82(-1.42%) |
Nov 06, 2013 | 57.75 | 58.41 | 57.37 | 57.72 | 1,579,156 | +0.14(+0.24%) |
Nov 05, 2013 | 57.44 | 57.86 | 57.18 | 57.58 | 1,017,392 | +0.03(+0.05%) |
Nov 04, 2013 | 58.04 | 58.16 | 57.13 | 57.55 | 1,549,370 | -0.39(-0.68%) |
Nov 01, 2013 | 58.52 | 58.58 | 57.41 | 57.94 | 1,502,279 | -0.42(-0.72%) |
Oct 31, 2013 | 57.98 | 58.81 | 57.86 | 58.36 | 2,173,417 | +0.30(+0.51%) |
Oct 30, 2013 | 58.27 | 58.94 | 57.58 | 58.07 | 2,089,851 | -0.04(-0.06%) |
Oct 29, 2013 | 56.86 | 58.16 | 56.59 | 58.10 | 3,469,554 | +1.61(+2.86%) |
Oct 28, 2013 | 57.69 | 57.70 | 56.08 | 56.49 | 5,244,395 | -1.24(-2.16%) |
Oct 25, 2013 | 57.27 | 58.55 | 56.38 | 57.73 | 10,233,203 | -3.14(-5.16%) |
Oct 24, 2013 | 61.11 | 61.18 | 60.42 | 60.87 | 2,188,039 | -0.31(-0.51%) |
Oct 23, 2013 | 60.70 | 61.45 | 60.56 | 61.18 | 1,717,479 | +0.04(+0.06%) |
Oct 22, 2013 | 60.44 | 61.31 | 60.14 | 61.15 | 1,651,181 | +0.99(+1.64%) |
Oct 21, 2013 | 60.69 | 61.09 | 59.84 | 60.16 | 1,394,236 | -0.29(-0.48%) |
Oct 18, 2013 | 60.50 | 60.75 | 59.90 | 60.45 | 1,365,223 | +0.11(+0.18%) |
Oct 17, 2013 | 59.41 | 60.41 | 59.38 | 60.34 | 1,118,935 | +0.87(+1.47%) |
Oct 16, 2013 | 59.17 | 59.86 | 58.91 | 59.47 | 1,954,777 | +0.70(+1.20%) |
Oct 15, 2013 | 57.87 | 59.37 | 57.84 | 58.76 | 4,095,368 | +0.76(+1.30%) |
Oct 14, 2013 | 57.24 | 58.04 | 56.95 | 58.01 | 1,210,506 | +0.24(+0.42%) |
Oct 11, 2013 | 57.52 | 57.79 | 57.34 | 57.76 | 1,403,746 | +0.07(+0.13%) |
Oct 10, 2013 | 57.30 | 57.96 | 56.84 | 57.69 | 1,415,600 | +1.10(+1.94%) |
Oct 09, 2013 | 56.45 | 57.24 | 55.67 | 56.59 | 2,415,831 | +0.32(+0.57%) |
Oct 08, 2013 | 57.46 | 57.46 | 56.20 | 56.27 | 2,937,023 | -1.32(-2.29%) |
Oct 07, 2013 | 58.55 | 58.69 | 57.55 | 57.59 | 2,002,611 | -1.67(-2.82%) |
Oct 04, 2013 | 57.74 | 59.33 | 57.40 | 59.27 | 2,031,495 | +1.46(+2.52%) |
Oct 03, 2013 | 58.12 | 58.27 | 56.70 | 57.81 | 1,786,923 | -0.59(-1.00%) |
Oct 02, 2013 | 58.26 | 58.41 | 57.22 | 58.39 | 2,612,341 | -0.44(-0.76%) |
Oct 01, 2013 | 57.67 | 58.85 | 57.63 | 58.84 | 2,493,251 | +1.13(+1.96%) |
Sep 30, 2013 | 56.88 | 57.98 | 56.75 | 57.70 | 1,328,875 | +0.15(+0.26%) |
Sep 27, 2013 | 57.78 | 57.99 | 57.47 | 57.55 | 1,499,807 | -0.39(-0.66%) |
Sep 26, 2013 | 56.85 | 58.09 | 56.80 | 57.94 | 1,736,894 | +1.10(+1.93%) |
Sep 25, 2013 | 57.08 | 57.19 | 56.46 | 56.84 | 1,339,848 | -0.31(-0.54%) |
Sep 24, 2013 | 57.30 | 57.68 | 56.60 | 57.15 | 1,667,790 | -0.29(-0.50%) |
Sep 23, 2013 | 58.15 | 58.18 | 57.27 | 57.44 | 1,518,340 | -0.73(-1.25%) |
Sep 20, 2013 | 58.66 | 59.09 | 58.15 | 58.17 | 2,114,011 | -0.50(-0.85%) |
Sep 19, 2013 | 58.67 | 59.32 | 58.47 | 58.67 | 1,812,749 | +0.31(+0.53%) |
Sep 18, 2013 | 57.17 | 58.54 | 56.77 | 58.35 | 2,050,663 | +1.04(+1.82%) |
Sep 17, 2013 | 56.56 | 57.32 | 56.44 | 57.31 | 2,660,102 | +0.79(+1.40%) |
Sep 16, 2013 | 57.12 | 57.52 | 56.30 | 56.52 | 6,889,388 | -0.15(-0.26%) |
Sep 13, 2013 | 57.61 | 57.68 | 56.49 | 56.67 | 2,168,339 | -0.86(-1.49%) |
Sep 12, 2013 | 58.17 | 58.24 | 57.12 | 57.52 | 1,391,002 | -0.56(-0.97%) |
Sep 11, 2013 | 57.55 | 58.18 | 57.46 | 58.09 | 1,843,967 | +0.72(+1.25%) |
Sep 10, 2013 | 57.59 | 57.85 | 56.90 | 57.37 | 2,156,857 | +0.34(+0.60%) |
Sep 09, 2013 | 56.96 | 57.47 | 56.63 | 57.03 | 1,506,971 | +0.30(+0.53%) |
Sep 06, 2013 | 56.79 | 57.09 | 55.90 | 56.73 | 1,865,481 | +0.07(+0.12%) |
Sep 05, 2013 | 56.82 | 56.91 | 56.56 | 56.66 | 814,410 | -0.07(-0.12%) |
Sep 04, 2013 | 56.63 | 56.93 | 55.89 | 56.73 | 1,573,101 | +0.02(+0.04%) |
Sep 03, 2013 | 56.96 | 57.81 | 56.10 | 56.71 | 2,108,199 | +0.63(+1.12%) |
Aug 30, 2013 | 56.48 | 56.65 | 55.91 | 56.08 | 1,603,269 | -0.33(-0.59%) |
Aug 29, 2013 | 55.47 | 56.85 | 55.16 | 56.41 | 1,760,106 | +0.89(+1.59%) |
Aug 28, 2013 | 56.06 | 56.14 | 55.27 | 55.52 | 3,114,534 | -0.46(-0.83%) |
Aug 27, 2013 | 56.82 | 57.13 | 55.91 | 55.99 | 2,522,028 | -1.76(-3.05%) |
Aug 26, 2013 | 58.82 | 59.10 | 57.73 | 57.75 | 1,950,617 | -1.03(-1.76%) |
Aug 23, 2013 | 58.69 | 58.88 | 58.11 | 58.79 | 650,465 | +0.16(+0.28%) |
Aug 22, 2013 | 57.92 | 58.82 | 57.80 | 58.62 | 676,563 | +0.82(+1.42%) |
Aug 21, 2013 | 57.73 | 58.51 | 57.62 | 57.80 | 1,119,445 | -0.10(-0.18%) |
Aug 20, 2013 | 57.58 | 58.36 | 57.40 | 57.91 | 817,549 | +0.37(+0.64%) |
Aug 19, 2013 | 57.46 | 58.53 | 57.26 | 57.54 | 1,479,910 | +0.10(+0.17%) |
Aug 16, 2013 | 57.31 | 57.91 | 56.71 | 57.44 | 2,216,156 | -0.34(-0.59%) |
Aug 15, 2013 | 58.68 | 58.69 | 56.91 | 57.78 | 2,090,420 | -1.29(-2.19%) |
Aug 14, 2013 | 59.34 | 59.71 | 58.93 | 59.07 | 1,169,927 | -0.42(-0.71%) |
Aug 13, 2013 | 58.66 | 59.68 | 58.43 | 59.49 | 1,707,648 | +0.99(+1.69%) |
Aug 12, 2013 | 58.68 | 59.08 | 58.39 | 58.51 | 1,554,052 | -0.58(-0.97%) |
Aug 09, 2013 | 59.55 | 60.46 | 58.99 | 59.08 | 1,821,644 | -0.30(-0.50%) |
Aug 08, 2013 | 60.02 | 60.51 | 59.34 | 59.38 | 1,869,242 | -0.35(-0.58%) |
Aug 07, 2013 | 59.57 | 59.89 | 58.99 | 59.72 | 1,693,178 | +0.01(+0.02%) |
Aug 06, 2013 | 60.86 | 61.00 | 59.46 | 59.71 | 2,105,425 | -1.16(-1.90%) |
Aug 05, 2013 | 61.12 | 61.17 | 60.50 | 60.87 | 1,439,051 | +0.06(+0.10%) |
Aug 02, 2013 | 60.62 | 60.84 | 59.71 | 60.81 | 2,124,526 | +0.08(+0.13%) |
Aug 01, 2013 | 59.60 | 61.06 | 59.60 | 60.73 | 2,092,894 | +1.38(+2.32%) |
Jul 31, 2013 | 58.78 | 60.08 | 58.40 | 59.35 | 2,427,572 | +0.50(+0.85%) |
Jul 30, 2013 | 58.71 | 59.99 | 57.18 | 58.84 | 4,762,636 | +3.48(+6.29%) |
Jul 29, 2013 | 54.82 | 55.61 | 54.75 | 55.36 | 1,610,933 | +0.64(+1.17%) |
Jul 26, 2013 | 55.44 | 55.46 | 54.24 | 54.72 | 1,197,272 | -0.97(-1.74%) |
Jul 25, 2013 | 55.15 | 56.04 | 55.13 | 55.69 | 1,440,731 | +0.32(+0.57%) |
Jul 24, 2013 | 55.96 | 56.08 | 54.75 | 55.37 | 1,154,739 | -0.57(-1.02%) |
Jul 23, 2013 | 55.99 | 56.18 | 55.52 | 55.94 | 1,001,886 | +0.15(+0.26%) |
Jul 22, 2013 | 56.08 | 56.34 | 55.64 | 55.79 | 1,054,858 | -0.07(-0.13%) |
Jul 19, 2013 | 55.32 | 55.98 | 54.91 | 55.86 | 1,315,138 | +0.62(+1.12%) |
Jul 18, 2013 | 55.59 | 56.23 | 55.14 | 55.24 | 1,673,381 | -0.22(-0.39%) |
Jul 17, 2013 | 54.60 | 55.70 | 54.60 | 55.46 | 1,940,264 | +1.16(+2.14%) |
Jul 16, 2013 | 54.98 | 55.10 | 54.06 | 54.30 | 1,408,792 | -0.45(-0.82%) |
Jul 15, 2013 | 54.48 | 55.15 | 54.47 | 54.75 | 1,275,157 | +0.18(+0.32%) |
Jul 12, 2013 | 54.52 | 54.58 | 54.04 | 54.57 | 1,016,358 | -0.01(-0.01%) |
Jul 11, 2013 | 54.84 | 55.01 | 54.25 | 54.58 | 1,459,393 | +0.72(+1.33%) |
Jul 10, 2013 | 54.17 | 54.43 | 53.41 | 53.86 | 1,525,586 | -0.32(-0.59%) |
Jul 09, 2013 | 53.89 | 54.68 | 53.65 | 54.18 | 2,058,345 | +0.53(+0.99%) |
Jul 08, 2013 | 53.44 | 53.74 | 53.08 | 53.65 | 1,575,213 | +0.52(+0.97%) |
Jul 05, 2013 | 53.01 | 53.42 | 52.46 | 53.13 | 979,446 | +0.72(+1.38%) |
Jul 03, 2013 | 52.04 | 52.53 | 51.77 | 52.41 | 768,560 | +0.24(+0.45%) |
Jul 02, 2013 | 52.65 | 53.33 | 51.64 | 52.17 | 1,907,151 | -0.49(-0.94%) |
Jul 01, 2013 | 51.92 | 53.23 | 51.47 | 52.67 | 2,206,354 | +1.01(+1.96%) |
Jun 28, 2013 | 52.99 | 53.37 | 51.62 | 51.66 | 3,309,555 | -1.48(-2.79%) |
Jun 27, 2013 | 53.55 | 53.74 | 53.07 | 53.14 | 1,156,807 | -0.04(-0.08%) |
Jun 26, 2013 | 52.19 | 53.38 | 52.12 | 53.19 | 2,053,612 | +1.29(+2.49%) |
Jun 25, 2013 | 52.26 | 52.52 | 51.51 | 51.89 | 1,414,649 | +0.24(+0.47%) |
Jun 24, 2013 | 51.04 | 51.95 | 50.20 | 51.65 | 2,505,969 | -0.58(-1.12%) |
Jun 21, 2013 | 52.39 | 52.51 | 51.24 | 52.23 | 2,161,953 | +0.24(+0.47%) |
Jun 20, 2013 | 52.69 | 53.10 | 51.73 | 51.99 | 2,089,550 | -1.38(-2.59%) |
Jun 19, 2013 | 53.98 | 54.22 | 53.36 | 53.37 | 1,225,372 | -0.68(-1.26%) |
Jun 18, 2013 | 53.47 | 54.49 | 53.33 | 54.05 | 2,073,320 | +0.73(+1.37%) |
Jun 17, 2013 | 53.86 | 53.86 | 52.99 | 53.32 | 2,091,641 | +0.91(+1.75%) |
Jun 14, 2013 | 52.40 | 52.85 | 52.29 | 52.40 | 1,585,779 | -0.25(-0.48%) |
Jun 13, 2013 | 50.52 | 52.80 | 50.41 | 52.65 | 1,673,625 | +1.95(+3.84%) |
Jun 12, 2013 | 51.62 | 51.64 | 50.59 | 50.71 | 1,284,866 | -0.28(-0.55%) |
Jun 11, 2013 | 51.01 | 51.37 | 50.79 | 50.99 | 1,655,038 | -0.84(-1.63%) |
Jun 10, 2013 | 51.93 | 52.21 | 51.55 | 51.83 | 1,143,135 | +0.10(+0.18%) |
Jun 07, 2013 | 51.40 | 52.18 | 50.87 | 51.74 | 1,595,297 | +0.58(+1.13%) |
Jun 06, 2013 | 50.42 | 51.16 | 50.04 | 51.16 | 2,104,998 | +0.51(+1.02%) |
Jun 05, 2013 | 52.00 | 52.06 | 50.47 | 50.64 | 2,526,248 | -1.60(-3.07%) |
Jun 04, 2013 | 53.01 | 54.04 | 52.01 | 52.24 | 2,359,604 | -0.90(-1.70%) |
Jun 03, 2013 | 52.83 | 53.37 | 52.14 | 53.15 | 1,478,473 | +0.46(+0.86%) |
May 31, 2013 | 52.69 | 53.98 | 52.49 | 52.69 | 1,739,983 | -0.15(-0.28%) |
May 30, 2013 | 52.90 | 53.22 | 52.49 | 52.84 | 1,250,815 | +0.02(+0.04%) |
May 29, 2013 | 52.44 | 53.00 | 52.25 | 52.82 | 1,296,517 | +0.01(+0.01%) |
May 28, 2013 | 53.62 | 53.89 | 52.64 | 52.81 | 1,488,472 | -0.01(-0.03%) |
May 24, 2013 | 52.44 | 53.04 | 52.08 | 52.82 | 1,121,584 | -0.15(-0.29%) |
May 23, 2013 | 52.57 | 53.49 | 51.94 | 52.98 | 1,422,430 | -0.24(-0.46%) |
May 22, 2013 | 53.51 | 54.82 | 52.79 | 53.22 | 2,037,129 | -0.52(-0.97%) |
May 21, 2013 | 53.90 | 54.15 | 53.64 | 53.74 | 1,698,766 | -0.16(-0.30%) |
May 20, 2013 | 54.10 | 54.36 | 53.72 | 53.90 | 2,240,365 | -0.43(-0.78%) |
May 17, 2013 | 52.93 | 54.34 | 52.76 | 54.33 | 3,793,117 | +1.87(+3.57%) |
May 16, 2013 | 51.85 | 53.01 | 51.85 | 52.46 | 4,323,566 | +0.42(+0.80%) |
May 15, 2013 | 49.47 | 52.04 | 49.36 | 52.04 | 4,706,763 | +3.14(+6.42%) |
May 13, 2013 | 49.16 | 49.47 | 48.56 | 48.90 | 1,699,071 | -0.50(-1.01%) |
May 10, 2013 | 49.14 | 49.51 | 48.94 | 49.40 | 2,026,640 | +0.29(+0.60%) |
May 09, 2013 | 50.44 | 50.47 | 49.05 | 49.11 | 2,951,400 | -1.29(-2.57%) |
May 08, 2013 | 50.81 | 51.00 | 50.03 | 50.40 | 1,599,624 | -0.47(-0.92%) |
May 07, 2013 | 50.67 | 51.08 | 50.27 | 50.87 | 1,513,020 | +0.53(+1.05%) |
May 06, 2013 | 49.97 | 50.45 | 49.56 | 50.34 | 1,449,865 | +0.46(+0.93%) |
May 03, 2013 | 49.44 | 50.17 | 48.51 | 49.88 | 2,678,147 | +1.37(+2.82%) |
May 02, 2013 | 47.11 | 48.70 | 47.11 | 48.51 | 3,707,200 | +1.45(+3.08%) |
May 01, 2013 | 48.65 | 48.68 | 46.64 | 47.06 | 6,259,229 | -1.90(-3.89%) |
Apr 30, 2013 | 50.04 | 50.15 | 48.95 | 48.97 | 3,233,172 | -1.19(-2.37%) |
Apr 29, 2013 | 50.33 | 50.33 | 49.07 | 50.16 | 3,082,774 | -0.51(-1.01%) |
Apr 26, 2013 | 53.02 | 53.37 | 50.41 | 50.67 | 3,613,934 | -2.70(-5.07%) |
Apr 25, 2013 | 53.34 | 54.11 | 53.08 | 53.37 | 3,586,612 | +0.59(+1.11%) |
Apr 24, 2013 | 52.07 | 52.86 | 51.87 | 52.79 | 2,517,144 | +0.92(+1.77%) |
Apr 23, 2013 | 51.05 | 51.92 | 50.91 | 51.87 | 1,725,694 | +0.94(+1.85%) |
Apr 22, 2013 | 51.34 | 51.43 | 50.16 | 50.93 | 2,139,589 | -0.35(-0.69%) |
Apr 19, 2013 | 49.49 | 52.05 | 49.49 | 51.28 | 4,668,086 | +2.53(+5.20%) |
Apr 18, 2013 | 49.33 | 49.61 | 48.17 | 48.75 | 2,621,525 | -0.46(-0.93%) |
Apr 17, 2013 | 49.20 | 49.33 | 48.73 | 49.20 | 1,797,925 | -0.66(-1.33%) |
Apr 16, 2013 | 48.86 | 49.96 | 48.67 | 49.86 | 2,098,546 | +1.68(+3.48%) |
Apr 15, 2013 | 49.96 | 50.07 | 48.08 | 48.19 | 2,803,876 | -1.77(-3.54%) |
Apr 12, 2013 | 49.81 | 49.98 | 49.03 | 49.96 | 1,200,369 | -0.21(-0.42%) |
Apr 11, 2013 | 50.03 | 50.87 | 49.69 | 50.17 | 1,403,883 | +0.29(+0.57%) |
Apr 10, 2013 | 50.45 | 50.51 | 49.51 | 49.88 | 2,273,169 | -0.48(-0.95%) |
Apr 09, 2013 | 49.94 | 50.58 | 49.67 | 50.36 | 1,934,732 | +0.51(+1.02%) |
Apr 08, 2013 | 50.08 | 50.12 | 49.31 | 49.86 | 2,069,725 | -0.21(-0.41%) |
Apr 05, 2013 | 48.69 | 50.15 | 48.28 | 50.06 | 2,593,594 | +0.46(+0.92%) |
Apr 04, 2013 | 48.96 | 49.85 | 48.90 | 49.61 | 2,298,944 | +0.77(+1.58%) |
Apr 03, 2013 | 50.17 | 50.32 | 48.57 | 48.83 | 3,420,873 | -1.27(-2.54%) |
Apr 02, 2013 | 50.99 | 51.00 | 49.98 | 50.11 | 2,137,109 | -0.69(-1.36%) |