Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 68.19 | 68.40 | 67.17 | 67.67 | 413,699 | -0.53(-0.78%) |
Feb 27, 2014 | 68.25 | 68.84 | 67.67 | 68.20 | 510,950 | +0.16(+0.24%) |
Feb 26, 2014 | 66.94 | 68.23 | 66.30 | 68.04 | 619,699 | +1.51(+2.27%) |
Feb 25, 2014 | 66.78 | 67.51 | 66.03 | 66.53 | 661,724 | -0.24(-0.36%) |
Feb 24, 2014 | 67.15 | 67.61 | 66.65 | 66.77 | 560,097 | -0.73(-1.08%) |
Feb 21, 2014 | 67.75 | 67.82 | 67.10 | 67.50 | 514,876 | -0.26(-0.38%) |
Feb 20, 2014 | 68.50 | 68.65 | 67.44 | 67.76 | 668,250 | -0.83(-1.21%) |
Feb 19, 2014 | 69.31 | 69.94 | 68.51 | 68.59 | 452,696 | -0.94(-1.35%) |
Feb 18, 2014 | 68.75 | 70.31 | 68.75 | 69.53 | 536,770 | +0.78(+1.13%) |
Feb 14, 2014 | 69.70 | 68.75 | 68.75 | 68.75 | 548,300 | -0.24(-0.35%) |
Feb 13, 2014 | 68.74 | 70.52 | 68.74 | 68.99 | 555,221 | -0.84(-1.20%) |
Feb 12, 2014 | 70.99 | 70.99 | 69.69 | 69.83 | 573,107 | -0.39(-0.56%) |
Feb 11, 2014 | 69.05 | 70.63 | 69.05 | 70.22 | 700,393 | +1.10(+1.59%) |
Feb 10, 2014 | 68.33 | 69.31 | 67.93 | 69.12 | 486,183 | +0.80(+1.17%) |
Feb 07, 2014 | 67.50 | 68.54 | 66.98 | 68.32 | 551,107 | +1.42(+2.12%) |
Feb 06, 2014 | 65.42 | 67.41 | 64.77 | 66.90 | 664,274 | +1.83(+2.81%) |
Feb 05, 2014 | 62.94 | 65.67 | 62.94 | 65.07 | 835,216 | +0.33(+0.51%) |
Feb 04, 2014 | 65.75 | 65.96 | 63.67 | 64.74 | 643,357 | -1.01(-1.54%) |
Feb 03, 2014 | 66.71 | 67.34 | 65.36 | 65.75 | 460,114 | -0.71(-1.07%) |
Jan 31, 2014 | 64.95 | 66.82 | 64.63 | 66.46 | 357,787 | +1.21(+1.85%) |
Jan 30, 2014 | 65.25 | 65.91 | 64.99 | 65.25 | 363,800 | +0.33(+0.51%) |
Jan 29, 2014 | 63.95 | 65.18 | 63.50 | 64.92 | 341,544 | +0.76(+1.18%) |
Jan 28, 2014 | 63.31 | 64.66 | 63.31 | 64.16 | 676,020 | +0.88(+1.39%) |
Jan 27, 2014 | 63.73 | 64.23 | 62.40 | 63.28 | 342,153 | -0.67(-1.05%) |
Jan 24, 2014 | 64.44 | 64.78 | 63.21 | 63.95 | 460,382 | -0.55(-0.85%) |
Jan 23, 2014 | 63.70 | 64.98 | 63.11 | 64.50 | 488,550 | +0.78(+1.22%) |
Jan 22, 2014 | 63.62 | 63.72 | 63.20 | 63.72 | 285,756 | +0.28(+0.44%) |
Jan 21, 2014 | 62.48 | 63.44 | 62.48 | 63.44 | 386,821 | +0.99(+1.59%) |
Jan 17, 2014 | 63.59 | 62.45 | 62.45 | 62.45 | 397,200 | -0.59(-0.94%) |
Jan 16, 2014 | 62.36 | 63.22 | 62.36 | 63.04 | 356,350 | +0.68(+1.09%) |
Jan 15, 2014 | 62.39 | 62.58 | 62.12 | 62.36 | 349,678 | -0.03(-0.05%) |
Jan 14, 2014 | 62.00 | 62.49 | 61.01 | 62.39 | 459,324 | +1.01(+1.65%) |
Jan 13, 2014 | 60.70 | 61.52 | 60.60 | 61.38 | 435,370 | +0.61(+1.00%) |
Jan 10, 2014 | 60.48 | 60.82 | 60.23 | 60.77 | 541,112 | +0.25(+0.41%) |
Jan 09, 2014 | 61.00 | 61.00 | 60.25 | 60.52 | 607,796 | -0.21(-0.35%) |
Jan 08, 2014 | 61.25 | 61.25 | 60.34 | 60.73 | 791,167 | -0.58(-0.95%) |
Jan 07, 2014 | 61.39 | 61.51 | 60.67 | 61.31 | 418,331 | +0.24(+0.39%) |
Jan 06, 2014 | 61.38 | 61.78 | 60.98 | 61.07 | 369,148 | -0.43(-0.70%) |
Jan 03, 2014 | 62.04 | 62.18 | 61.25 | 61.50 | 396,450 | -0.56(-0.90%) |
Jan 02, 2014 | 63.00 | 63.25 | 61.53 | 62.06 | 467,365 | -1.21(-1.91%) |
Dec 31, 2013 | 62.75 | 63.27 | 63.27 | 63.27 | 411,200 | +0.37(+0.59%) |
Dec 30, 2013 | 61.55 | 63.27 | 61.41 | 62.90 | 619,169 | +1.23(+1.99%) |
Dec 27, 2013 | 61.25 | 61.82 | 61.02 | 61.67 | 233,300 | +0.42(+0.69%) |
Dec 26, 2013 | 60.96 | 61.78 | 60.75 | 61.25 | 388,530 | +0.65(+1.07%) |
Dec 24, 2013 | 60.25 | 61.28 | 60.18 | 60.60 | 249,590 | +0.22(+0.36%) |
Dec 23, 2013 | 59.52 | 60.45 | 59.23 | 60.38 | 506,292 | +1.00(+1.68%) |
Dec 20, 2013 | 59.12 | 60.11 | 58.69 | 59.38 | 3,201,436 | +0.14(+0.24%) |
Dec 19, 2013 | 58.74 | 59.39 | 58.52 | 59.24 | 496,415 | +0.13(+0.22%) |
Dec 18, 2013 | 58.80 | 59.24 | 58.18 | 59.11 | 421,514 | +0.24(+0.41%) |
Dec 17, 2013 | 59.01 | 59.33 | 58.40 | 58.87 | 380,929 | +0.48(+0.82%) |
Dec 16, 2013 | 58.58 | 59.81 | 58.27 | 58.39 | 419,163 | -0.16(-0.27%) |
Dec 13, 2013 | 58.69 | 59.70 | 58.41 | 58.55 | 356,909 | +0.03(+0.05%) |
Dec 12, 2013 | 58.21 | 59.54 | 58.11 | 58.52 | 391,294 | -0.11(-0.19%) |
Dec 11, 2013 | 59.54 | 59.60 | 58.47 | 58.63 | 499,795 | -0.97(-1.63%) |
Dec 10, 2013 | 59.30 | 60.44 | 59.14 | 59.60 | 282,480 | +0.13(+0.22%) |
Dec 09, 2013 | 60.30 | 60.70 | 59.24 | 59.47 | 399,426 | -1.05(-1.73%) |
Dec 06, 2013 | 59.49 | 60.58 | 59.33 | 60.52 | 306,818 | +0.98(+1.65%) |
Dec 05, 2013 | 60.46 | 60.71 | 59.26 | 59.54 | 431,067 | -1.13(-1.86%) |
Dec 04, 2013 | 61.58 | 61.71 | 60.10 | 60.67 | 319,796 | -0.91(-1.48%) |
Dec 03, 2013 | 60.88 | 61.73 | 60.77 | 61.58 | 304,671 | +0.37(+0.60%) |
Dec 02, 2013 | 61.97 | 61.97 | 60.98 | 61.21 | 384,672 | -0.93(-1.50%) |
Nov 29, 2013 | 61.42 | 62.15 | 61.12 | 62.14 | 99,538 | +0.68(+1.11%) |
Nov 27, 2013 | 62.02 | 62.35 | 61.40 | 61.46 | 241,938 | -0.66(-1.06%) |
Nov 26, 2013 | 62.15 | 62.62 | 61.98 | 62.12 | 472,713 | -0.22(-0.35%) |
Nov 25, 2013 | 62.21 | 62.46 | 61.95 | 62.34 | 400,571 | +0.29(+0.47%) |
Nov 22, 2013 | 61.10 | 62.64 | 61.02 | 62.05 | 524,989 | +0.82(+1.34%) |
Nov 21, 2013 | 61.00 | 61.49 | 60.91 | 61.23 | 383,357 | +0.31(+0.51%) |
Nov 20, 2013 | 61.18 | 61.52 | 60.57 | 60.92 | 372,765 | +0.18(+0.30%) |
Nov 19, 2013 | 61.37 | 61.41 | 60.57 | 60.74 | 254,884 | -0.81(-1.32%) |
Nov 18, 2013 | 62.10 | 62.44 | 61.30 | 61.55 | 436,321 | -0.17(-0.28%) |
Nov 15, 2013 | 60.26 | 61.92 | 60.26 | 61.72 | 581,960 | +1.67(+2.78%) |
Nov 14, 2013 | 61.04 | 61.28 | 59.96 | 60.05 | 873,433 | -1.25(-2.04%) |
Nov 12, 2013 | 60.53 | 61.49 | 59.88 | 61.30 | 599,324 | +0.79(+1.31%) |
Nov 11, 2013 | 60.73 | 60.99 | 60.21 | 60.51 | 294,275 | -0.22(-0.36%) |
Nov 08, 2013 | 60.61 | 60.83 | 59.24 | 60.73 | 520,563 | +0.06(+0.10%) |
Nov 07, 2013 | 61.18 | 61.37 | 60.04 | 60.67 | 665,143 | -0.33(-0.54%) |
Nov 06, 2013 | 60.54 | 61.23 | 60.14 | 61.00 | 578,005 | +0.61(+1.01%) |
Nov 05, 2013 | 60.08 | 60.49 | 59.75 | 60.39 | 381,987 | -0.24(-0.40%) |
Nov 04, 2013 | 59.50 | 60.73 | 58.66 | 60.63 | 555,656 | +0.77(+1.29%) |
Nov 01, 2013 | 60.32 | 60.57 | 59.60 | 59.86 | 340,370 | -0.18(-0.30%) |
Oct 31, 2013 | 60.00 | 60.17 | 58.69 | 60.04 | 266,727 | +0.19(+0.32%) |
Oct 30, 2013 | 59.21 | 60.35 | 58.83 | 59.85 | 441,260 | +0.50(+0.84%) |
Oct 29, 2013 | 59.10 | 59.65 | 58.52 | 59.35 | 283,887 | +0.24(+0.41%) |
Oct 28, 2013 | 60.48 | 60.48 | 58.43 | 59.11 | 657,462 | -1.03(-1.71%) |
Oct 25, 2013 | 60.00 | 60.59 | 59.81 | 60.14 | 386,052 | +0.34(+0.57%) |
Oct 24, 2013 | 59.68 | 60.06 | 59.50 | 59.80 | 362,213 | +0.27(+0.45%) |
Oct 23, 2013 | 59.56 | 60.06 | 59.30 | 59.53 | 468,634 | -0.10(-0.17%) |
Oct 22, 2013 | 59.20 | 59.96 | 58.90 | 59.63 | 378,365 | +0.79(+1.34%) |
Oct 21, 2013 | 57.79 | 59.00 | 57.54 | 58.84 | 523,126 | +0.92(+1.59%) |
Oct 18, 2013 | 58.41 | 58.41 | 57.78 | 57.92 | 463,833 | -0.05(-0.09%) |
Oct 17, 2013 | 57.48 | 58.42 | 57.40 | 57.97 | 364,844 | +0.21(+0.36%) |
Oct 16, 2013 | 57.07 | 57.90 | 57.07 | 57.76 | 505,071 | +0.38(+0.66%) |
Oct 15, 2013 | 59.45 | 59.45 | 57.25 | 57.38 | 401,203 | -0.46(-0.80%) |
Oct 14, 2013 | 57.28 | 58.19 | 56.93 | 57.84 | 324,063 | +0.50(+0.87%) |
Oct 11, 2013 | 56.66 | 57.48 | 56.56 | 57.34 | 322,383 | +0.67(+1.18%) |
Oct 10, 2013 | 57.17 | 57.25 | 56.58 | 56.67 | 428,994 | +0.28(+0.50%) |
Oct 09, 2013 | 56.04 | 56.50 | 55.30 | 56.39 | 441,631 | +0.54(+0.97%) |
Oct 08, 2013 | 56.24 | 56.39 | 55.80 | 55.85 | 288,574 | -0.23(-0.41%) |
Oct 07, 2013 | 56.26 | 56.89 | 56.05 | 56.08 | 411,025 | -0.39(-0.69%) |
Oct 04, 2013 | 56.66 | 57.02 | 56.35 | 56.47 | 264,426 | -0.26(-0.46%) |
Oct 03, 2013 | 56.93 | 57.13 | 56.50 | 56.73 | 519,922 | -0.45(-0.79%) |
Oct 02, 2013 | 57.19 | 57.54 | 57.00 | 57.18 | 401,844 | -0.37(-0.64%) |
Oct 01, 2013 | 56.26 | 57.91 | 56.19 | 57.55 | 521,522 | +1.13(+2.00%) |
Sep 27, 2013 | 56.51 | 56.89 | 55.91 | 56.42 | 758,118 | -0.39(-0.69%) |
Sep 26, 2013 | 55.89 | 57.18 | 55.89 | 56.81 | 432,841 | +0.83(+1.48%) |
Sep 25, 2013 | 56.00 | 56.11 | 55.19 | 55.98 | 384,101 | +0.04(+0.07%) |
Sep 24, 2013 | 56.09 | 56.44 | 55.53 | 55.94 | 327,625 | -0.25(-0.44%) |
Sep 23, 2013 | 56.05 | 56.97 | 55.34 | 56.19 | 448,497 | +0.15(+0.27%) |
Sep 20, 2013 | 56.17 | 56.77 | 55.88 | 56.04 | 1,243,018 | -0.54(-0.95%) |
Sep 19, 2013 | 54.36 | 57.00 | 54.33 | 56.58 | 1,150,545 | +2.58(+4.78%) |
Sep 18, 2013 | 52.53 | 54.01 | 52.53 | 54.00 | 897,203 | +1.59(+3.03%) |
Sep 17, 2013 | 52.89 | 53.07 | 51.93 | 52.41 | 1,044,527 | -0.64(-1.21%) |
Sep 16, 2013 | 53.90 | 53.86 | 52.87 | 53.05 | 719,541 | -0.56(-1.04%) |
Sep 13, 2013 | 54.38 | 55.04 | 53.08 | 53.61 | 556,636 | -0.95(-1.74%) |
Sep 12, 2013 | 55.10 | 55.57 | 54.47 | 54.56 | 459,055 | -0.77(-1.39%) |
Sep 11, 2013 | 55.80 | 56.02 | 54.71 | 55.33 | 482,206 | -0.73(-1.30%) |
Sep 10, 2013 | 55.23 | 56.20 | 54.80 | 56.06 | 564,274 | +0.97(+1.76%) |
Sep 09, 2013 | 53.24 | 55.15 | 53.00 | 55.09 | 635,613 | +1.94(+3.65%) |
Sep 06, 2013 | 53.25 | 53.58 | 53.02 | 53.15 | 282,110 | -0.09(-0.17%) |
Sep 05, 2013 | 52.79 | 53.57 | 52.70 | 53.24 | 308,818 | +0.22(+0.41%) |
Sep 04, 2013 | 53.57 | 53.99 | 52.52 | 53.02 | 510,428 | -0.72(-1.34%) |
Sep 03, 2013 | 54.80 | 54.91 | 52.70 | 53.74 | 657,055 | -0.52(-0.96%) |
Aug 30, 2013 | 54.92 | 54.98 | 53.92 | 54.26 | 333,127 | -0.63(-1.15%) |
Aug 29, 2013 | 54.59 | 55.00 | 54.55 | 54.89 | 329,654 | +0.13(+0.24%) |
Aug 28, 2013 | 54.49 | 54.97 | 54.19 | 54.76 | 279,355 | +0.04(+0.07%) |
Aug 27, 2013 | 54.50 | 55.17 | 54.11 | 54.72 | 278,884 | -0.03(-0.05%) |
Aug 26, 2013 | 55.38 | 55.52 | 54.24 | 54.75 | 355,512 | -0.56(-1.01%) |
Aug 23, 2013 | 54.66 | 55.36 | 54.50 | 55.31 | 292,669 | +0.61(+1.12%) |
Aug 22, 2013 | 55.22 | 55.96 | 54.63 | 54.70 | 379,591 | -0.54(-0.98%) |
Aug 21, 2013 | 55.52 | 55.95 | 55.00 | 55.24 | 276,575 | -0.17(-0.31%) |
Aug 20, 2013 | 54.62 | 55.53 | 54.51 | 55.41 | 290,590 | +0.78(+1.43%) |
Aug 19, 2013 | 54.97 | 55.00 | 54.36 | 54.63 | 387,995 | -0.19(-0.35%) |
Aug 16, 2013 | 54.66 | 55.05 | 54.50 | 54.82 | 289,580 | +0.32(+0.59%) |
Aug 15, 2013 | 53.85 | 54.62 | 53.54 | 54.50 | 380,281 | +0.50(+0.93%) |
Aug 14, 2013 | 54.20 | 54.41 | 53.66 | 54.00 | 471,858 | -0.04(-0.07%) |
Aug 13, 2013 | 54.77 | 54.91 | 53.39 | 54.04 | 516,756 | -0.79(-1.44%) |
Aug 12, 2013 | 55.30 | 55.49 | 54.51 | 54.83 | 362,769 | -0.44(-0.80%) |
Aug 09, 2013 | 55.03 | 55.79 | 55.03 | 55.27 | 433,423 | +0.37(+0.67%) |
Aug 08, 2013 | 56.17 | 56.17 | 54.50 | 54.90 | 472,288 | -0.10(-0.18%) |
Aug 07, 2013 | 55.69 | 55.78 | 54.65 | 55.00 | 514,428 | -1.00(-1.79%) |
Aug 06, 2013 | 54.58 | 56.27 | 54.38 | 56.00 | 376,156 | +1.22(+2.23%) |
Aug 05, 2013 | 55.29 | 55.56 | 54.35 | 54.78 | 421,695 | -0.75(-1.35%) |
Aug 02, 2013 | 56.49 | 56.78 | 55.26 | 55.53 | 424,499 | -0.95(-1.68%) |
Aug 01, 2013 | 55.61 | 56.71 | 55.50 | 56.48 | 722,555 | +1.80(+3.29%) |
Jul 31, 2013 | 55.00 | 55.69 | 54.51 | 54.68 | 562,811 | -0.04(-0.07%) |
Jul 30, 2013 | 55.44 | 55.97 | 54.53 | 54.72 | 477,816 | -0.32(-0.58%) |
Jul 29, 2013 | 55.80 | 56.09 | 54.85 | 55.04 | 408,149 | -0.68(-1.22%) |
Jul 26, 2013 | 54.70 | 56.30 | 54.70 | 55.72 | 708,565 | +1.09(+2.00%) |
Jul 25, 2013 | 54.39 | 54.89 | 54.29 | 54.63 | 646,489 | +0.32(+0.59%) |
Jul 24, 2013 | 54.60 | 54.99 | 54.12 | 54.31 | 592,879 | -0.34(-0.62%) |
Jul 23, 2013 | 56.02 | 56.15 | 54.62 | 54.65 | 472,194 | -1.14(-2.04%) |
Jul 22, 2013 | 55.45 | 56.15 | 55.10 | 55.79 | 528,529 | +0.50(+0.90%) |
Jul 19, 2013 | 54.79 | 55.33 | 54.79 | 55.29 | 486,524 | +0.20(+0.36%) |
Jul 18, 2013 | 55.42 | 56.45 | 54.79 | 55.09 | 998,983 | -0.19(-0.35%) |
Jul 17, 2013 | 55.09 | 55.44 | 55.01 | 55.28 | 291,855 | +0.38(+0.68%) |
Jul 16, 2013 | 55.80 | 55.90 | 54.88 | 54.91 | 603,266 | -0.85(-1.52%) |
Jul 15, 2013 | 55.02 | 55.99 | 55.00 | 55.76 | 394,547 | +0.66(+1.20%) |
Jul 12, 2013 | 55.06 | 55.64 | 55.00 | 55.10 | 489,732 | -0.19(-0.34%) |
Jul 11, 2013 | 55.00 | 55.76 | 54.82 | 55.29 | 722,607 | +0.64(+1.17%) |
Jul 10, 2013 | 54.58 | 55.10 | 54.25 | 54.65 | 735,459 | +0.00(+0.00%) |
Jul 09, 2013 | 53.70 | 54.79 | 54.26 | 54.65 | 716,208 | +0.09(+0.16%) |
Jul 08, 2013 | 55.20 | 55.33 | 54.15 | 54.56 | 537,256 | -0.41(-0.75%) |
Jul 05, 2013 | 55.58 | 55.58 | 54.48 | 54.97 | 409,935 | -0.32(-0.58%) |
Jul 03, 2013 | 54.86 | 55.40 | 54.44 | 55.29 | 325,035 | +0.24(+0.44%) |
Jul 02, 2013 | 55.72 | 55.87 | 54.60 | 55.05 | 525,653 | -0.68(-1.22%) |
Jul 01, 2013 | 54.75 | 56.00 | 54.64 | 55.73 | 619,860 | +1.23(+2.26%) |
Jun 28, 2013 | 54.21 | 54.75 | 53.97 | 54.50 | 593,841 | +0.28(+0.52%) |
Jun 27, 2013 | 53.50 | 54.58 | 53.11 | 54.22 | 579,152 | +1.21(+2.28%) |
Jun 26, 2013 | 52.14 | 53.25 | 52.14 | 53.01 | 427,625 | +1.21(+2.34%) |
Jun 25, 2013 | 51.10 | 52.11 | 50.71 | 51.80 | 550,431 | +1.19(+2.35%) |
Jun 24, 2013 | 51.00 | 51.21 | 50.16 | 50.61 | 1,112,886 | -0.82(-1.59%) |
Jun 21, 2013 | 51.90 | 52.59 | 50.75 | 51.43 | 1,249,136 | -0.38(-0.73%) |
Jun 20, 2013 | 53.15 | 53.15 | 50.71 | 51.81 | 1,115,390 | -1.55(-2.90%) |
Jun 19, 2013 | 53.72 | 54.33 | 53.05 | 53.36 | 669,420 | -0.57(-1.06%) |
Jun 18, 2013 | 53.61 | 54.24 | 53.41 | 53.93 | 436,005 | +0.33(+0.62%) |
Jun 17, 2013 | 52.82 | 54.02 | 52.64 | 53.60 | 562,277 | +1.22(+2.33%) |
Jun 14, 2013 | 51.53 | 52.73 | 51.53 | 52.38 | 686,530 | +0.76(+1.47%) |
Jun 13, 2013 | 51.88 | 52.13 | 50.60 | 51.62 | 2,307,624 | -0.46(-0.88%) |
Jun 12, 2013 | 51.25 | 52.09 | 50.92 | 52.08 | 462,551 | +0.93(+1.82%) |
Jun 11, 2013 | 52.02 | 52.19 | 51.01 | 51.15 | 599,757 | -1.19(-2.27%) |
Jun 10, 2013 | 52.30 | 52.63 | 51.82 | 52.34 | 287,297 | +0.05(+0.10%) |
Jun 07, 2013 | 51.89 | 52.54 | 51.31 | 52.29 | 265,964 | +0.75(+1.46%) |
Jun 06, 2013 | 50.75 | 51.88 | 49.59 | 51.54 | 923,265 | +0.74(+1.46%) |
Jun 05, 2013 | 51.50 | 51.64 | 50.51 | 50.80 | 822,136 | -0.89(-1.72%) |
Jun 04, 2013 | 52.04 | 52.64 | 51.51 | 51.69 | 454,125 | -0.47(-0.90%) |
Jun 03, 2013 | 51.95 | 52.38 | 51.41 | 52.16 | 452,703 | +0.17(+0.33%) |
May 31, 2013 | 51.51 | 52.48 | 51.51 | 51.99 | 470,874 | +0.21(+0.41%) |
May 30, 2013 | 52.96 | 53.08 | 51.20 | 51.78 | 1,327,370 | -0.90(-1.71%) |
May 29, 2013 | 53.82 | 54.05 | 52.52 | 52.68 | 674,812 | -1.48(-2.73%) |
May 28, 2013 | 54.06 | 54.33 | 53.73 | 54.16 | 386,108 | +0.46(+0.86%) |
May 24, 2013 | 53.79 | 53.83 | 53.31 | 53.70 | 325,203 | -0.24(-0.44%) |
May 23, 2013 | 53.99 | 54.00 | 53.21 | 53.94 | 569,485 | -0.43(-0.79%) |
May 22, 2013 | 53.98 | 54.70 | 53.77 | 54.37 | 621,668 | +0.61(+1.13%) |
May 21, 2013 | 52.00 | 54.27 | 52.00 | 53.76 | 901,990 | +1.80(+3.46%) |
May 20, 2013 | 51.95 | 52.10 | 51.66 | 51.96 | 571,232 | +0.01(+0.02%) |
May 17, 2013 | 52.26 | 52.55 | 51.58 | 51.95 | 622,549 | -0.03(-0.06%) |
May 16, 2013 | 53.00 | 53.32 | 51.87 | 51.98 | 634,326 | -0.96(-1.81%) |
May 15, 2013 | 53.10 | 53.25 | 52.60 | 52.94 | 455,363 | -0.02(-0.04%) |
May 13, 2013 | 53.04 | 53.04 | 52.50 | 52.96 | 360,621 | +0.08(+0.15%) |
May 10, 2013 | 52.60 | 53.26 | 52.50 | 52.88 | 403,548 | +0.23(+0.44%) |
May 09, 2013 | 52.28 | 52.98 | 52.09 | 52.65 | 604,931 | +0.01(+0.02%) |
May 08, 2013 | 52.42 | 52.70 | 52.01 | 52.64 | 413,226 | +0.22(+0.42%) |
May 07, 2013 | 51.43 | 52.50 | 51.22 | 52.42 | 484,409 | +0.79(+1.53%) |
May 06, 2013 | 51.82 | 52.28 | 51.22 | 51.63 | 523,348 | -0.41(-0.79%) |
May 03, 2013 | 53.25 | 52.67 | 51.94 | 52.04 | 784,310 | -0.42(-0.80%) |
May 02, 2013 | 52.21 | 53.40 | 52.21 | 52.46 | 545,079 | +0.36(+0.69%) |
May 01, 2013 | 53.00 | 53.60 | 52.10 | 52.10 | 561,445 | -0.93(-1.75%) |
Apr 30, 2013 | 53.00 | 53.47 | 52.64 | 53.03 | 560,751 | -0.03(-0.06%) |
Apr 29, 2013 | 53.00 | 53.47 | 51.98 | 53.06 | 513,534 | +0.19(+0.36%) |
Apr 26, 2013 | 54.14 | 54.75 | 52.65 | 52.87 | 614,554 | -1.31(-2.42%) |
Apr 25, 2013 | 55.50 | 55.68 | 53.80 | 54.18 | 871,289 | -0.93(-1.69%) |
Apr 24, 2013 | 53.97 | 56.29 | 53.59 | 55.11 | 883,301 | +1.33(+2.47%) |
Apr 23, 2013 | 52.94 | 54.16 | 52.80 | 53.78 | 433,022 | +0.87(+1.64%) |
Apr 22, 2013 | 52.50 | 53.24 | 52.22 | 52.91 | 413,332 | +0.69(+1.32%) |
Apr 19, 2013 | 51.84 | 52.55 | 51.32 | 52.22 | 463,242 | +0.60(+1.16%) |
Apr 18, 2013 | 51.89 | 52.02 | 51.50 | 51.62 | 372,168 | -0.26(-0.50%) |
Apr 17, 2013 | 51.99 | 52.03 | 51.36 | 51.88 | 302,844 | -0.16(-0.31%) |
Apr 16, 2013 | 51.67 | 52.37 | 51.08 | 52.04 | 505,047 | +0.74(+1.44%) |
Apr 15, 2013 | 51.62 | 52.00 | 51.04 | 51.30 | 575,341 | -0.74(-1.42%) |
Apr 12, 2013 | 52.65 | 52.84 | 51.90 | 52.04 | 464,986 | -0.82(-1.55%) |
Apr 11, 2013 | 52.37 | 53.12 | 52.26 | 52.86 | 458,709 | +0.49(+0.94%) |
Apr 10, 2013 | 52.20 | 52.87 | 52.05 | 52.37 | 352,877 | +0.19(+0.36%) |
Apr 09, 2013 | 52.14 | 52.59 | 51.53 | 52.18 | 422,875 | +0.14(+0.27%) |
Apr 08, 2013 | 50.90 | 52.06 | 50.81 | 52.04 | 469,571 | +1.33(+2.62%) |
Apr 05, 2013 | 50.28 | 51.17 | 50.01 | 50.71 | 450,478 | -0.20(-0.39%) |
Apr 04, 2013 | 50.84 | 51.33 | 50.79 | 50.91 | 465,533 | -0.09(-0.18%) |
Apr 03, 2013 | 52.31 | 52.55 | 50.63 | 51.00 | 742,836 | -1.33(-2.54%) |
Apr 02, 2013 | 52.99 | 53.17 | 52.26 | 52.33 | 497,060 | -0.48(-0.91%) |
Apr 01, 2013 | 53.39 | 53.43 | 52.58 | 52.81 | 735,548 | -0.62(-1.16%) |
Mar 28, 2013 | 53.04 | 53.91 | 53.00 | 53.43 | 567,784 | +0.39(+0.74%) |
Mar 27, 2013 | 52.94 | 53.30 | 52.80 | 53.04 | 490,524 | +0.10(+0.19%) |
Mar 26, 2013 | 52.50 | 53.15 | 52.19 | 52.94 | 415,650 | +0.60(+1.15%) |
Mar 25, 2013 | 51.50 | 53.38 | 51.50 | 52.34 | 825,561 | +1.05(+2.05%) |
Mar 22, 2013 | 50.18 | 51.90 | 50.18 | 51.29 | 498,381 | +1.11(+2.21%) |
Mar 21, 2013 | 49.50 | 50.84 | 49.06 | 50.18 | 842,908 | +0.65(+1.31%) |
Mar 20, 2013 | 49.00 | 49.74 | 48.84 | 49.53 | 546,875 | +0.76(+1.56%) |
Mar 19, 2013 | 48.89 | 49.16 | 48.36 | 48.77 | 641,905 | -0.14(-0.29%) |
Mar 18, 2013 | 49.00 | 49.06 | 48.52 | 48.91 | 608,907 | -0.55(-1.11%) |
Mar 15, 2013 | 49.32 | 49.65 | 49.03 | 49.46 | 899,415 | -0.11(-0.22%) |
Mar 14, 2013 | 49.74 | 49.75 | 49.18 | 49.57 | 895,607 | -0.22(-0.44%) |
Mar 13, 2013 | 50.03 | 50.15 | 49.66 | 49.79 | 595,182 | -0.37(-0.74%) |
Mar 12, 2013 | 50.00 | 50.38 | 49.76 | 50.16 | 532,925 | +0.11(+0.22%) |
Mar 11, 2013 | 50.13 | 50.48 | 49.67 | 50.05 | 503,722 | -0.07(-0.14%) |
Mar 08, 2013 | 49.59 | 50.22 | 49.57 | 50.12 | 633,933 | +0.65(+1.31%) |
Mar 07, 2013 | 49.60 | 49.84 | 49.30 | 49.47 | 419,857 | -0.14(-0.28%) |
Mar 06, 2013 | 50.49 | 50.79 | 48.52 | 49.61 | 1,429,020 | -0.84(-1.67%) |
Mar 05, 2013 | 50.84 | 51.16 | 50.25 | 50.45 | 549,921 | -0.12(-0.24%) |
Mar 04, 2013 | 50.12 | 50.70 | 49.76 | 50.57 | 355,606 | +0.33(+0.66%) |