Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.33 | 71.11 | 70.21 | 70.88 | 260,946 | +1.14(+1.63%) |
Mar 28, 2014 | 69.50 | 70.30 | 69.46 | 69.74 | 80,297 | +0.45(+0.65%) |
Mar 27, 2014 | 69.82 | 70.05 | 69.10 | 69.29 | 203,697 | -0.52(-0.74%) |
Mar 26, 2014 | 71.36 | 71.36 | 69.81 | 69.81 | 143,976 | -0.80(-1.13%) |
Mar 25, 2014 | 70.41 | 71.00 | 70.24 | 70.61 | 115,862 | +0.52(+0.75%) |
Mar 24, 2014 | 70.71 | 70.77 | 69.52 | 70.08 | 273,445 | -0.28(-0.40%) |
Mar 21, 2014 | 71.21 | 71.29 | 70.21 | 70.37 | 148,784 | -0.62(-0.87%) |
Mar 20, 2014 | 69.53 | 71.02 | 69.41 | 70.99 | 200,545 | +1.29(+1.85%) |
Mar 19, 2014 | 69.78 | 70.17 | 69.29 | 69.70 | 294,980 | -0.06(-0.09%) |
Mar 18, 2014 | 69.04 | 69.79 | 68.78 | 69.76 | 202,272 | +0.99(+1.44%) |
Mar 17, 2014 | 68.37 | 69.01 | 68.37 | 68.77 | 56,521 | +0.84(+1.24%) |
Mar 14, 2014 | 68.24 | 68.51 | 67.92 | 67.93 | 67,065 | -0.39(-0.57%) |
Mar 13, 2014 | 69.65 | 69.76 | 67.96 | 68.32 | 292,423 | -1.13(-1.62%) |
Mar 12, 2014 | 68.58 | 69.47 | 68.45 | 69.44 | 54,735 | +0.55(+0.80%) |
Mar 11, 2014 | 69.42 | 69.60 | 68.70 | 68.89 | 67,111 | -0.38(-0.55%) |
Mar 10, 2014 | 69.42 | 69.55 | 68.96 | 69.28 | 56,419 | -0.12(-0.17%) |
Mar 07, 2014 | 69.92 | 69.92 | 69.18 | 69.39 | 252,513 | -0.08(-0.11%) |
Mar 06, 2014 | 69.20 | 69.53 | 68.95 | 69.47 | 160,758 | +0.48(+0.69%) |
Mar 05, 2014 | 68.97 | 69.18 | 68.74 | 68.99 | 108,618 | +0.13(+0.19%) |
Mar 04, 2014 | 68.54 | 68.97 | 68.54 | 68.86 | 334,319 | +1.20(+1.77%) |
Mar 03, 2014 | 67.55 | 67.79 | 67.08 | 67.66 | 101,280 | -0.43(-0.63%) |
Feb 28, 2014 | 68.15 | 68.34 | 67.62 | 68.09 | 61,517 | -0.05(-0.08%) |
Feb 27, 2014 | 68.13 | 68.26 | 67.68 | 68.14 | 73,917 | -0.01(-0.01%) |
Feb 26, 2014 | 67.92 | 68.63 | 67.86 | 68.15 | 61,765 | +0.46(+0.68%) |
Feb 25, 2014 | 67.89 | 68.11 | 67.37 | 67.69 | 91,377 | -0.36(-0.53%) |
Feb 24, 2014 | 68.04 | 68.47 | 68.04 | 68.05 | 62,778 | +0.27(+0.39%) |
Feb 21, 2014 | 68.21 | 68.34 | 67.60 | 67.79 | 146,687 | -0.29(-0.43%) |
Feb 20, 2014 | 67.64 | 68.15 | 67.52 | 68.08 | 107,120 | +0.46(+0.68%) |
Feb 19, 2014 | 67.50 | 67.92 | 67.43 | 67.62 | 52,500 | -0.06(-0.09%) |
Feb 18, 2014 | 67.59 | 67.73 | 67.17 | 67.68 | 63,702 | +0.18(+0.26%) |
Feb 14, 2014 | 66.99 | 67.50 | 67.50 | 67.50 | 438,378 | +0.43(+0.65%) |
Feb 13, 2014 | 66.01 | 67.09 | 65.89 | 67.07 | 130,531 | +0.75(+1.14%) |
Feb 12, 2014 | 65.91 | 66.38 | 65.91 | 66.31 | 153,258 | +0.58(+0.88%) |
Feb 11, 2014 | 64.99 | 65.90 | 64.99 | 65.74 | 309,531 | +0.85(+1.31%) |
Feb 10, 2014 | 64.65 | 64.96 | 64.60 | 64.88 | 130,297 | +0.33(+0.51%) |
Feb 07, 2014 | 63.80 | 64.62 | 63.59 | 64.56 | 149,984 | +1.00(+1.58%) |
Feb 06, 2014 | 62.67 | 63.65 | 62.67 | 63.55 | 171,269 | +0.99(+1.59%) |
Feb 05, 2014 | 62.21 | 62.82 | 61.84 | 62.56 | 227,786 | +0.08(+0.13%) |
Feb 04, 2014 | 62.56 | 62.59 | 62.12 | 62.48 | 356,822 | +0.11(+0.17%) |
Feb 03, 2014 | 63.75 | 63.75 | 62.24 | 62.37 | 652,976 | -1.43(-2.24%) |
Jan 31, 2014 | 63.29 | 64.04 | 63.24 | 63.80 | 197,151 | -0.29(-0.46%) |
Jan 30, 2014 | 63.86 | 64.28 | 63.65 | 64.10 | 493,619 | +0.80(+1.26%) |
Jan 29, 2014 | 63.13 | 63.86 | 63.13 | 63.30 | 346,320 | -0.24(-0.38%) |
Jan 28, 2014 | 63.28 | 63.67 | 62.95 | 63.54 | 186,911 | +0.26(+0.41%) |
Jan 27, 2014 | 63.86 | 63.98 | 62.90 | 63.28 | 309,481 | -0.44(-0.70%) |
Jan 24, 2014 | 64.85 | 64.96 | 63.68 | 63.72 | 423,087 | -1.52(-2.33%) |
Jan 23, 2014 | 65.54 | 65.58 | 64.89 | 65.24 | 107,281 | -0.66(-1.00%) |
Jan 22, 2014 | 65.19 | 65.99 | 65.06 | 65.90 | 168,443 | +0.70(+1.08%) |
Jan 21, 2014 | 65.09 | 65.23 | 64.70 | 65.20 | 192,002 | +0.35(+0.55%) |
Jan 17, 2014 | 64.87 | 64.84 | 64.84 | 64.84 | 204,929 | -0.35(-0.54%) |
Jan 16, 2014 | 65.34 | 65.54 | 65.07 | 65.20 | 226,095 | -0.34(-0.51%) |
Jan 15, 2014 | 64.96 | 65.75 | 64.96 | 65.53 | 285,142 | +0.58(+0.89%) |
Jan 14, 2014 | 63.75 | 65.08 | 63.75 | 64.96 | 143,913 | +1.37(+2.15%) |
Jan 13, 2014 | 64.21 | 64.41 | 63.39 | 63.59 | 203,988 | -0.73(-1.13%) |
Jan 10, 2014 | 64.07 | 64.41 | 64.01 | 64.32 | 58,574 | +0.29(+0.46%) |
Jan 09, 2014 | 64.65 | 64.65 | 63.78 | 64.02 | 80,121 | -0.48(-0.74%) |
Jan 08, 2014 | 64.05 | 64.57 | 63.87 | 64.50 | 128,749 | +0.95(+1.49%) |
Jan 07, 2014 | 63.24 | 63.65 | 63.16 | 63.55 | 148,313 | +0.43(+0.69%) |
Jan 06, 2014 | 63.45 | 63.45 | 63.00 | 63.12 | 277,041 | -0.31(-0.49%) |
Jan 03, 2014 | 63.61 | 63.61 | 63.18 | 63.43 | 160,698 | -0.19(-0.29%) |
Jan 02, 2014 | 64.11 | 64.11 | 63.35 | 63.62 | 325,309 | -0.89(-1.38%) |
Dec 31, 2013 | 64.15 | 64.50 | 64.50 | 64.50 | 333,320 | +0.60(+0.94%) |
Dec 30, 2013 | 63.82 | 64.08 | 63.77 | 63.90 | 101,747 | +0.11(+0.17%) |
Dec 27, 2013 | 63.79 | 63.96 | 63.77 | 63.79 | 555,964 | +0.05(+0.08%) |
Dec 26, 2013 | 63.76 | 63.87 | 63.63 | 63.74 | 94,875 | +0.25(+0.39%) |
Dec 24, 2013 | 63.44 | 63.71 | 63.43 | 63.49 | 29,013 | +0.14(+0.22%) |
Dec 23, 2013 | 63.13 | 63.42 | 63.07 | 63.35 | 163,552 | +0.47(+0.75%) |
Dec 20, 2013 | 62.37 | 63.01 | 62.37 | 62.88 | 342,456 | +0.56(+0.89%) |
Dec 19, 2013 | 62.61 | 62.61 | 62.08 | 62.32 | 72,369 | -0.26(-0.41%) |
Dec 18, 2013 | 62.30 | 62.75 | 61.35 | 62.58 | 143,582 | +0.33(+0.53%) |
Dec 17, 2013 | 61.66 | 62.40 | 61.66 | 62.25 | 62,748 | +0.65(+1.05%) |
Dec 16, 2013 | 61.26 | 61.99 | 61.26 | 61.61 | 106,235 | +0.75(+1.24%) |
Dec 13, 2013 | 61.17 | 61.18 | 60.73 | 60.86 | 51,875 | -0.12(-0.20%) |
Dec 12, 2013 | 61.46 | 61.51 | 60.86 | 60.98 | 61,904 | -0.50(-0.82%) |
Dec 11, 2013 | 62.08 | 62.17 | 61.37 | 61.48 | 121,659 | -0.54(-0.87%) |
Dec 10, 2013 | 62.15 | 62.31 | 61.93 | 62.02 | 49,336 | -0.17(-0.27%) |
Dec 09, 2013 | 62.32 | 62.45 | 62.12 | 62.19 | 71,927 | +0.14(+0.23%) |
Dec 06, 2013 | 61.98 | 62.19 | 61.94 | 62.05 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.27 | 61.62 | 61.24 | 61.33 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.37 | 61.63 | 60.81 | 61.21 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.13 | 61.67 | 61.13 | 61.49 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.42 | 61.60 | 61.21 | 61.28 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.35 | 61.63 | 61.34 | 61.43 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 60.97 | 61.40 | 60.79 | 61.33 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.70 | 61.27 | 60.70 | 61.17 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.75 | 60.77 | 60.22 | 60.65 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.56 | 60.78 | 60.40 | 60.73 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.78 | 60.70 | 59.78 | 60.65 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.92 | 60.05 | 59.50 | 59.57 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.68 | 60.72 | 59.85 | 59.89 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.24 | 61.24 | 60.49 | 60.59 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.88 | 61.24 | 60.56 | 61.14 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.87 | 60.95 | 60.63 | 60.75 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.89 | 60.52 | 59.89 | 60.52 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.33 | 60.33 | 59.87 | 60.15 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.57 | 60.17 | 59.49 | 60.15 | 0 | +0.65(+1.08%) |
Nov 07, 2013 | 60.62 | 60.62 | 59.41 | 59.50 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.71 | 60.84 | 60.32 | 60.57 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.20 | 60.64 | 59.93 | 60.45 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.79 | 60.79 | 60.49 | 60.59 | 0 | -0.04(-0.07%) |
Nov 01, 2013 | 61.07 | 61.13 | 60.42 | 60.63 | 0 | -0.27(-0.44%) |
Oct 31, 2013 | 60.61 | 61.21 | 60.60 | 60.90 | 0 | +0.40(+0.66%) |
Oct 30, 2013 | 60.86 | 60.94 | 60.32 | 60.50 | 0 | -0.34(-0.55%) |
Oct 29, 2013 | 60.06 | 60.84 | 60.06 | 60.84 | 0 | +0.96(+1.61%) |
Oct 28, 2013 | 59.61 | 59.95 | 59.46 | 59.87 | 0 | +0.41(+0.68%) |
Oct 25, 2013 | 59.49 | 59.58 | 59.30 | 59.47 | 0 | +0.19(+0.31%) |
Oct 24, 2013 | 59.28 | 59.53 | 59.14 | 59.28 | 0 | +0.52(+0.89%) |
Oct 23, 2013 | 59.83 | 59.85 | 58.49 | 58.76 | 0 | -2.01(-3.30%) |
Oct 22, 2013 | 61.02 | 61.02 | 60.48 | 60.77 | 0 | -0.14(-0.23%) |
Oct 21, 2013 | 60.83 | 60.98 | 60.71 | 60.91 | 0 | +0.15(+0.25%) |
Oct 18, 2013 | 60.65 | 60.79 | 60.25 | 60.76 | 71,565 | +0.17(+0.28%) |
Oct 17, 2013 | 59.77 | 60.59 | 59.56 | 60.59 | 0 | +0.44(+0.74%) |
Oct 16, 2013 | 59.67 | 60.21 | 59.65 | 60.15 | 0 | +0.57(+0.95%) |
Oct 15, 2013 | 60.04 | 60.24 | 59.53 | 59.58 | 0 | -0.54(-0.90%) |
Oct 14, 2013 | 59.30 | 60.20 | 59.25 | 60.12 | 0 | +0.47(+0.79%) |
Oct 11, 2013 | 59.28 | 59.84 | 59.11 | 59.65 | 0 | +0.11(+0.19%) |
Oct 10, 2013 | 58.80 | 59.64 | 58.80 | 59.54 | 0 | +1.30(+2.23%) |
Oct 09, 2013 | 58.54 | 58.54 | 57.64 | 58.24 | 0 | -0.21(-0.36%) |
Oct 08, 2013 | 59.48 | 59.58 | 58.23 | 58.45 | 0 | -0.95(-1.59%) |
Oct 07, 2013 | 59.17 | 59.78 | 59.03 | 59.40 | 0 | -0.30(-0.50%) |
Oct 04, 2013 | 59.39 | 59.85 | 59.31 | 59.70 | 0 | +0.45(+0.76%) |
Oct 03, 2013 | 59.44 | 59.72 | 58.67 | 59.25 | 0 | -0.15(-0.25%) |
Oct 02, 2013 | 59.09 | 59.41 | 59.01 | 59.40 | 0 | -0.11(-0.18%) |
Oct 01, 2013 | 59.03 | 59.61 | 58.93 | 59.50 | 0 | +0.57(+0.96%) |
Sep 30, 2013 | 58.38 | 59.11 | 58.15 | 58.94 | 0 | +0.06(+0.10%) |
Sep 27, 2013 | 59.06 | 59.11 | 58.75 | 58.88 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.52 | 59.72 | 59.15 | 59.35 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.37 | 59.71 | 59.02 | 59.39 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.16 | 59.58 | 58.92 | 59.33 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.61 | 59.61 | 58.72 | 58.95 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.67 | 59.85 | 59.14 | 59.20 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.84 | 59.89 | 59.33 | 59.53 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.25 | 59.79 | 58.95 | 59.70 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.13 | 59.31 | 58.97 | 59.17 | 0 | +0.40(+0.69%) |
Sep 16, 2013 | 59.06 | 59.12 | 58.74 | 58.77 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.28 | 58.58 | 58.05 | 58.58 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.67 | 58.77 | 58.27 | 58.30 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.57 | 58.83 | 58.17 | 58.69 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.04 | 58.87 | 58.04 | 58.85 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.11 | 57.89 | 57.11 | 57.72 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.40 | 57.43 | 56.56 | 56.96 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 56.97 | 57.34 | 56.97 | 57.23 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.74 | 56.92 | 55.64 | 56.80 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.60 | 56.10 | 55.15 | 55.40 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.44 | 55.44 | 54.76 | 54.94 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.90 | 55.52 | 54.82 | 55.42 | 120,987 | +0.57(+1.04%) |
Aug 28, 2013 | 54.29 | 55.02 | 54.29 | 54.84 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.98 | 54.98 | 54.02 | 54.14 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.59 | 55.86 | 55.49 | 55.50 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.70 | 55.88 | 55.35 | 55.61 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.18 | 55.72 | 55.18 | 55.61 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.19 | 55.45 | 54.98 | 55.00 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.06 | 55.57 | 55.06 | 55.42 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.31 | 55.58 | 55.01 | 55.04 | 229,859 | -0.40(-0.71%) |
Aug 16, 2013 | 55.34 | 55.91 | 55.11 | 55.43 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.79 | 55.93 | 55.20 | 55.24 | 113,680 | -1.28(-2.26%) |
Aug 14, 2013 | 56.90 | 57.02 | 56.45 | 56.52 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.09 | 57.47 | 56.54 | 57.39 | 87,472 | +0.67(+1.18%) |
Aug 12, 2013 | 56.31 | 56.89 | 56.18 | 56.72 | 51,972 | +0.21(+0.37%) |
Aug 09, 2013 | 56.69 | 56.80 | 56.43 | 56.51 | 39,130 | -0.29(-0.51%) |
Aug 08, 2013 | 57.03 | 57.10 | 56.49 | 56.80 | 65,163 | +0.03(+0.05%) |
Aug 07, 2013 | 57.22 | 57.22 | 56.54 | 56.77 | 140,957 | -0.62(-1.09%) |
Aug 06, 2013 | 57.58 | 57.58 | 57.14 | 57.40 | 296,822 | -0.35(-0.61%) |
Aug 05, 2013 | 57.67 | 57.83 | 57.59 | 57.75 | 35,690 | -0.12(-0.21%) |
Aug 02, 2013 | 58.05 | 58.05 | 57.49 | 57.87 | 34,067 | -0.32(-0.54%) |
Aug 01, 2013 | 57.74 | 58.22 | 57.63 | 58.19 | 68,746 | +0.99(+1.74%) |
Jul 31, 2013 | 56.94 | 57.50 | 56.94 | 57.19 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.41 | 57.04 | 56.41 | 56.91 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.40 | 56.68 | 56.12 | 56.23 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.62 | 56.62 | 56.30 | 56.59 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.74 | 57.10 | 56.40 | 57.04 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.00 | 58.07 | 56.69 | 56.75 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.23 | 58.60 | 57.72 | 57.84 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.12 | 58.21 | 57.80 | 58.00 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.01 | 58.14 | 57.67 | 58.12 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.54 | 58.77 | 58.08 | 58.27 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.74 | 58.99 | 58.60 | 58.79 | 106,142 | +0.04(+0.07%) |
Jul 16, 2013 | 58.60 | 58.95 | 58.48 | 58.74 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.65 | 58.65 | 58.42 | 58.51 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.38 | 58.63 | 58.26 | 58.51 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.88 | 58.24 | 57.60 | 58.19 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.34 | 57.07 | 56.33 | 56.96 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.32 | 56.51 | 56.15 | 56.37 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.13 | 57.16 | 55.62 | 55.78 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.67 | 56.97 | 56.35 | 56.91 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.74 | 56.43 | 55.74 | 56.18 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.79 | 56.48 | 55.56 | 55.93 | 0 | +0.08(+0.14%) |
Jul 01, 2013 | 56.18 | 56.47 | 55.82 | 55.85 | 0 | -0.07(-0.13%) |
Jun 28, 2013 | 55.79 | 56.28 | 55.30 | 55.92 | 227,472 | +0.19(+0.35%) |
Jun 27, 2013 | 55.94 | 56.19 | 55.72 | 55.72 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 55.98 | 56.06 | 55.20 | 55.53 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.72 | 55.49 | 54.52 | 55.36 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.83 | 54.83 | 53.64 | 54.04 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.56 | 55.56 | 54.53 | 55.22 | 116,542 | +0.24(+0.43%) |
Jun 20, 2013 | 56.07 | 56.09 | 54.89 | 54.98 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.51 | 57.70 | 56.76 | 56.78 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.78 | 57.50 | 56.78 | 57.46 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.39 | 56.89 | 56.26 | 56.52 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.08 | 56.23 | 55.63 | 55.71 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.81 | 56.02 | 54.68 | 55.94 | 146,353 | +1.12(+2.04%) |
Jun 12, 2013 | 55.98 | 56.09 | 54.77 | 54.83 | 130,492 | -0.64(-1.16%) |
Jun 11, 2013 | 56.27 | 56.30 | 55.43 | 55.47 | 489,057 | -1.28(-2.25%) |
Jun 10, 2013 | 56.52 | 56.82 | 56.29 | 56.74 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.89 | 56.47 | 55.54 | 56.40 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.71 | 56.05 | 55.09 | 55.57 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.36 | 56.43 | 55.62 | 55.65 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.50 | 57.11 | 56.33 | 56.52 | 213,103 | +0.26(+0.45%) |
Jun 03, 2013 | 56.32 | 56.75 | 55.64 | 56.26 | 201,211 | +0.20(+0.36%) |
May 31, 2013 | 56.54 | 56.92 | 56.06 | 56.06 | 666,954 | -0.75(-1.32%) |
May 30, 2013 | 56.21 | 57.01 | 56.13 | 56.81 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.44 | 56.12 | 55.38 | 55.94 | 81,663 | +0.21(+0.38%) |
May 28, 2013 | 55.83 | 56.16 | 55.60 | 55.73 | 173,132 | +0.50(+0.91%) |
May 24, 2013 | 55.10 | 55.23 | 54.68 | 55.23 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.45 | 55.32 | 54.29 | 55.25 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.33 | 56.69 | 54.98 | 55.24 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.18 | 56.30 | 56.03 | 56.13 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.26 | 56.45 | 56.03 | 56.14 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.81 | 56.29 | 55.71 | 56.24 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.01 | 56.21 | 55.49 | 55.53 | 120,449 | -0.40(-0.71%) |
May 15, 2013 | 55.36 | 56.12 | 55.36 | 55.93 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.42 | 55.60 | 55.06 | 55.13 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.25 | 55.71 | 55.24 | 55.67 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.85 | 55.43 | 54.69 | 55.19 | 0 | +0.40(+0.74%) |
May 08, 2013 | 54.25 | 54.94 | 54.25 | 54.78 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.44 | 54.44 | 53.92 | 54.20 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.11 | 54.44 | 53.94 | 54.16 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.86 | 54.20 | 53.73 | 53.73 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.05 | 53.43 | 52.67 | 53.32 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.03 | 53.11 | 52.56 | 52.62 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.71 | 53.06 | 52.35 | 53.04 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.10 | 52.76 | 52.02 | 52.63 | 150,600 | +0.64(+1.24%) |
Apr 26, 2013 | 52.21 | 52.21 | 51.81 | 51.99 | 728,365 | -0.51(-0.97%) |
Apr 25, 2013 | 52.29 | 52.81 | 52.15 | 52.50 | 190,600 | +0.51(+0.98%) |
Apr 24, 2013 | 51.30 | 52.14 | 51.19 | 51.99 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.72 | 51.44 | 50.64 | 51.33 | 132,589 | +1.04(+2.06%) |
Apr 22, 2013 | 50.08 | 50.46 | 49.27 | 50.29 | 113,112 | +0.54(+1.08%) |
Apr 19, 2013 | 49.40 | 49.90 | 48.99 | 49.76 | 213,939 | +0.37(+0.75%) |
Apr 18, 2013 | 50.36 | 50.65 | 49.24 | 49.39 | 518,166 | -0.42(-0.85%) |
Apr 17, 2013 | 50.91 | 50.91 | 49.61 | 49.81 | 226,986 | -1.73(-3.35%) |
Apr 16, 2013 | 50.90 | 51.57 | 50.74 | 51.53 | 80,179 | +1.04(+2.06%) |
Apr 15, 2013 | 51.28 | 51.54 | 50.42 | 50.49 | 188,835 | -1.26(-2.43%) |
Apr 12, 2013 | 51.61 | 51.83 | 51.16 | 51.75 | 85,806 | -0.21(-0.41%) |
Apr 11, 2013 | 51.87 | 52.30 | 51.67 | 51.96 | 144,799 | -0.25(-0.47%) |
Apr 10, 2013 | 51.20 | 52.23 | 51.20 | 52.21 | 201,282 | +1.14(+2.24%) |
Apr 09, 2013 | 50.42 | 51.43 | 50.34 | 51.07 | 74,888 | +0.48(+0.96%) |
Apr 08, 2013 | 50.05 | 50.59 | 49.58 | 50.58 | 114,807 | +0.61(+1.22%) |
Apr 05, 2013 | 49.34 | 50.05 | 49.07 | 49.98 | 216,133 | -0.26(-0.53%) |
Apr 04, 2013 | 49.62 | 50.26 | 49.36 | 50.24 | 132,720 | +0.65(+1.31%) |
Apr 03, 2013 | 50.62 | 50.75 | 49.42 | 49.59 | 443,586 | -1.02(-2.02%) |
Apr 02, 2013 | 51.35 | 51.35 | 50.42 | 50.61 | 148,544 | -0.45(-0.88%) |