Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 65.58 | 65.78 | 65.49 | 65.61 | 67,391 | +0.49(+0.75%) |
Mar 28, 2014 | 65.13 | 65.56 | 64.95 | 65.12 | 80,295 | +0.18(+0.28%) |
Mar 27, 2014 | 65.07 | 65.24 | 64.55 | 64.94 | 114,010 | -0.22(-0.33%) |
Mar 26, 2014 | 66.01 | 66.16 | 65.16 | 65.16 | 174,794 | -0.64(-0.98%) |
Mar 25, 2014 | 65.88 | 66.16 | 65.41 | 65.80 | 96,557 | +0.21(+0.32%) |
Mar 24, 2014 | 66.34 | 66.34 | 65.22 | 65.59 | 134,800 | -0.48(-0.73%) |
Mar 21, 2014 | 66.74 | 66.86 | 65.96 | 66.07 | 88,313 | -0.44(-0.67%) |
Mar 20, 2014 | 66.21 | 66.58 | 65.95 | 66.52 | 79,028 | +0.22(+0.33%) |
Mar 19, 2014 | 66.84 | 66.86 | 65.96 | 66.30 | 104,664 | -0.52(-0.78%) |
Mar 18, 2014 | 66.52 | 66.88 | 66.41 | 66.82 | 170,223 | +0.53(+0.80%) |
Mar 17, 2014 | 66.11 | 66.47 | 66.11 | 66.29 | 87,940 | +0.66(+1.01%) |
Mar 14, 2014 | 65.83 | 66.07 | 65.63 | 65.63 | 96,239 | -0.28(-0.43%) |
Mar 13, 2014 | 67.09 | 67.09 | 65.79 | 65.91 | 122,751 | -0.95(-1.42%) |
Mar 12, 2014 | 66.44 | 66.86 | 66.26 | 66.86 | 70,619 | +0.05(+0.07%) |
Mar 11, 2014 | 67.23 | 67.41 | 66.66 | 66.81 | 59,206 | -0.24(-0.36%) |
Mar 10, 2014 | 67.00 | 67.09 | 66.70 | 67.06 | 64,195 | -0.01(-0.01%) |
Mar 07, 2014 | 67.56 | 67.56 | 66.82 | 67.07 | 58,883 | -0.21(-0.31%) |
Mar 06, 2014 | 67.35 | 67.46 | 67.18 | 67.27 | 61,755 | +0.08(+0.12%) |
Mar 05, 2014 | 67.23 | 67.31 | 67.10 | 67.19 | 64,677 | +0.10(+0.15%) |
Mar 04, 2014 | 66.88 | 67.18 | 66.85 | 67.09 | 149,184 | +0.97(+1.46%) |
Mar 03, 2014 | 65.97 | 66.28 | 65.68 | 66.13 | 103,224 | -0.49(-0.73%) |
Feb 28, 2014 | 66.62 | 66.98 | 66.15 | 66.62 | 87,395 | +0.04(+0.05%) |
Feb 27, 2014 | 66.09 | 66.62 | 66.09 | 66.58 | 61,582 | +0.42(+0.64%) |
Feb 26, 2014 | 66.33 | 66.55 | 65.99 | 66.15 | 62,419 | +0.03(+0.04%) |
Feb 25, 2014 | 66.22 | 66.40 | 65.92 | 66.13 | 79,481 | -0.04(-0.05%) |
Feb 24, 2014 | 66.17 | 66.52 | 65.71 | 66.16 | 77,960 | +0.45(+0.69%) |
Feb 21, 2014 | 65.98 | 66.09 | 65.71 | 65.71 | 45,416 | -0.09(-0.14%) |
Feb 20, 2014 | 65.57 | 65.93 | 65.35 | 65.80 | 106,372 | +0.26(+0.40%) |
Feb 19, 2014 | 65.90 | 66.15 | 65.48 | 65.54 | 86,538 | -0.51(-0.77%) |
Feb 18, 2014 | 65.90 | 66.11 | 65.76 | 66.05 | 89,508 | +0.18(+0.27%) |
Feb 14, 2014 | 65.62 | 65.86 | 65.86 | 65.86 | 62,074 | +0.17(+0.26%) |
Feb 13, 2014 | 64.80 | 65.75 | 64.80 | 65.69 | 54,238 | +0.50(+0.76%) |
Feb 12, 2014 | 65.26 | 65.39 | 65.07 | 65.20 | 83,660 | +0.07(+0.11%) |
Feb 11, 2014 | 64.58 | 65.30 | 64.55 | 65.12 | 92,746 | +0.62(+0.97%) |
Feb 10, 2014 | 64.34 | 64.53 | 64.21 | 64.50 | 80,504 | +0.26(+0.41%) |
Feb 07, 2014 | 63.65 | 64.27 | 63.47 | 64.24 | 83,886 | +0.94(+1.48%) |
Feb 06, 2014 | 62.60 | 63.33 | 62.60 | 63.30 | 109,307 | +0.83(+1.33%) |
Feb 05, 2014 | 62.36 | 62.59 | 61.87 | 62.47 | 163,621 | -0.05(-0.07%) |
Feb 04, 2014 | 62.17 | 62.67 | 62.06 | 62.51 | 194,202 | +0.61(+0.98%) |
Feb 03, 2014 | 63.31 | 63.38 | 61.79 | 61.91 | 184,930 | -1.38(-2.18%) |
Jan 31, 2014 | 62.86 | 63.68 | 62.86 | 63.29 | 82,004 | -0.36(-0.57%) |
Jan 30, 2014 | 63.45 | 63.88 | 63.35 | 63.65 | 92,623 | +0.99(+1.57%) |
Jan 29, 2014 | 62.97 | 63.18 | 62.50 | 62.67 | 338,958 | -0.84(-1.32%) |
Jan 28, 2014 | 63.15 | 63.56 | 63.15 | 63.51 | 72,014 | +0.22(+0.34%) |
Jan 27, 2014 | 63.84 | 63.90 | 62.90 | 63.29 | 120,101 | -0.52(-0.82%) |
Jan 24, 2014 | 64.85 | 64.85 | 63.81 | 63.81 | 141,182 | -1.50(-2.30%) |
Jan 23, 2014 | 65.43 | 65.43 | 64.99 | 65.31 | 119,727 | -0.42(-0.65%) |
Jan 22, 2014 | 65.64 | 65.78 | 65.58 | 65.74 | 107,266 | +0.09(+0.14%) |
Jan 21, 2014 | 65.65 | 65.75 | 65.16 | 65.65 | 92,090 | +0.41(+0.62%) |
Jan 17, 2014 | 65.39 | 65.24 | 65.24 | 65.24 | 64,288 | -0.19(-0.29%) |
Jan 16, 2014 | 65.36 | 65.52 | 65.30 | 65.43 | 66,050 | -0.05(-0.07%) |
Jan 15, 2014 | 65.11 | 65.54 | 65.11 | 65.48 | 66,580 | +0.37(+0.57%) |
Jan 14, 2014 | 64.42 | 65.11 | 64.35 | 65.11 | 54,868 | +0.92(+1.44%) |
Jan 13, 2014 | 64.89 | 65.13 | 63.99 | 64.18 | 135,496 | -0.96(-1.47%) |
Jan 10, 2014 | 65.06 | 65.14 | 64.68 | 65.14 | 78,438 | +0.23(+0.35%) |
Jan 09, 2014 | 65.23 | 65.23 | 64.65 | 64.92 | 65,388 | -0.08(-0.13%) |
Jan 08, 2014 | 64.96 | 65.12 | 64.77 | 65.00 | 259,488 | +0.06(+0.10%) |
Jan 07, 2014 | 64.74 | 65.02 | 64.71 | 64.93 | 86,970 | +0.42(+0.66%) |
Jan 06, 2014 | 64.93 | 64.93 | 64.31 | 64.51 | 74,330 | -0.19(-0.29%) |
Jan 03, 2014 | 65.04 | 65.05 | 64.69 | 64.70 | 125,371 | -0.23(-0.36%) |
Jan 02, 2014 | 65.29 | 65.29 | 64.72 | 64.93 | 167,293 | -0.57(-0.87%) |
Dec 31, 2013 | 65.21 | 65.50 | 65.50 | 65.50 | 95,159 | +0.37(+0.57%) |
Dec 30, 2013 | 65.16 | 65.17 | 65.02 | 65.13 | 81,482 | -0.02(-0.03%) |
Dec 27, 2013 | 65.26 | 65.55 | 65.11 | 65.15 | 223,258 | -0.09(-0.14%) |
Dec 26, 2013 | 65.07 | 65.27 | 65.02 | 65.24 | 66,668 | +0.31(+0.47%) |
Dec 24, 2013 | 64.92 | 64.95 | 64.84 | 64.93 | 37,474 | +0.02(+0.03%) |
Dec 23, 2013 | 64.74 | 64.92 | 64.60 | 64.92 | 57,875 | +0.58(+0.90%) |
Dec 20, 2013 | 64.00 | 64.47 | 63.99 | 64.34 | 65,169 | +0.48(+0.74%) |
Dec 19, 2013 | 63.73 | 63.91 | 63.56 | 63.86 | 62,978 | +0.04(+0.06%) |
Dec 18, 2013 | 63.02 | 63.87 | 62.39 | 63.83 | 81,036 | +0.94(+1.49%) |
Dec 17, 2013 | 63.10 | 63.11 | 62.72 | 62.89 | 106,557 | -0.13(-0.21%) |
Dec 16, 2013 | 62.93 | 63.23 | 62.93 | 63.03 | 122,430 | +0.43(+0.69%) |
Dec 13, 2013 | 62.76 | 62.81 | 62.51 | 62.59 | 32,665 | +0.01(+0.01%) |
Dec 12, 2013 | 62.71 | 62.85 | 62.50 | 62.58 | 44,468 | -0.18(-0.29%) |
Dec 11, 2013 | 63.44 | 63.51 | 62.70 | 62.76 | 37,131 | -0.63(-0.99%) |
Dec 10, 2013 | 63.43 | 63.55 | 63.34 | 63.39 | 43,608 | -0.14(-0.23%) |
Dec 09, 2013 | 63.66 | 63.67 | 63.46 | 63.54 | 71,996 | +0.06(+0.10%) |
Dec 06, 2013 | 63.55 | 63.55 | 63.21 | 63.48 | 59,304 | +0.53(+0.84%) |
Dec 05, 2013 | 62.89 | 63.10 | 62.82 | 62.94 | 55,900 | +0.01(+0.01%) |
Dec 04, 2013 | 62.72 | 63.15 | 62.47 | 62.94 | 51,137 | -0.02(-0.03%) |
Dec 03, 2013 | 62.93 | 63.12 | 62.74 | 62.95 | 104,625 | -0.17(-0.27%) |
Dec 02, 2013 | 63.39 | 63.48 | 63.03 | 63.12 | 64,933 | -0.24(-0.38%) |
Nov 29, 2013 | 63.41 | 63.58 | 63.33 | 63.37 | 30,136 | +0.09(+0.14%) |
Nov 27, 2013 | 63.12 | 63.28 | 63.06 | 63.28 | 56,921 | +0.23(+0.37%) |
Nov 26, 2013 | 62.78 | 63.19 | 62.71 | 63.04 | 43,985 | +0.32(+0.52%) |
Nov 25, 2013 | 63.00 | 63.00 | 62.68 | 62.72 | 67,828 | -0.14(-0.23%) |
Nov 22, 2013 | 62.61 | 62.86 | 62.61 | 62.86 | 35,770 | +0.32(+0.52%) |
Nov 21, 2013 | 62.17 | 62.56 | 62.17 | 62.54 | 37,191 | +0.52(+0.84%) |
Nov 20, 2013 | 62.44 | 62.57 | 61.86 | 62.02 | 39,950 | -0.27(-0.43%) |
Nov 19, 2013 | 62.48 | 62.60 | 62.20 | 62.29 | 42,188 | -0.20(-0.32%) |
Nov 18, 2013 | 63.01 | 63.02 | 62.36 | 62.49 | 88,414 | -0.35(-0.56%) |
Nov 15, 2013 | 62.71 | 62.84 | 62.62 | 62.84 | 41,339 | +0.23(+0.37%) |
Nov 14, 2013 | 62.30 | 62.67 | 62.26 | 62.60 | 46,550 | +1.02(+1.65%) |
Nov 12, 2013 | 61.53 | 61.75 | 61.42 | 61.59 | 89,023 | -0.08(-0.13%) |
Nov 11, 2013 | 61.70 | 61.77 | 61.59 | 61.67 | 33,942 | +0.01(+0.01%) |
Nov 08, 2013 | 60.96 | 61.66 | 60.96 | 61.66 | 68,538 | +0.72(+1.18%) |
Nov 07, 2013 | 61.97 | 62.03 | 60.89 | 60.94 | 80,424 | -0.94(-1.53%) |
Nov 06, 2013 | 62.11 | 62.15 | 61.74 | 61.88 | 47,618 | +0.04(+0.06%) |
Nov 05, 2013 | 61.72 | 61.93 | 61.47 | 61.85 | 48,497 | -0.10(-0.16%) |
Nov 04, 2013 | 62.04 | 62.04 | 61.75 | 61.95 | 61,135 | +0.07(+0.12%) |
Nov 01, 2013 | 61.94 | 62.04 | 61.61 | 61.87 | 85,094 | +0.10(+0.16%) |
Oct 31, 2013 | 61.88 | 62.16 | 61.63 | 61.77 | 69,681 | -0.12(-0.19%) |
Oct 30, 2013 | 62.30 | 62.35 | 61.70 | 61.89 | 137,762 | -0.29(-0.46%) |
Oct 29, 2013 | 62.11 | 62.19 | 61.89 | 62.18 | 39,695 | +0.31(+0.49%) |
Oct 28, 2013 | 61.87 | 62.04 | 61.69 | 61.87 | 41,049 | +0.00(+0.00%) |
Oct 25, 2013 | 61.82 | 61.92 | 61.57 | 61.87 | 44,497 | +0.26(+0.42%) |
Oct 24, 2013 | 61.38 | 61.66 | 61.33 | 61.61 | 48,020 | +0.42(+0.68%) |
Oct 23, 2013 | 61.19 | 61.29 | 60.96 | 61.20 | 50,975 | -0.27(-0.44%) |
Oct 22, 2013 | 61.37 | 61.67 | 61.13 | 61.47 | 59,766 | +0.28(+0.46%) |
Oct 21, 2013 | 61.23 | 61.30 | 61.05 | 61.19 | 564,628 | +0.06(+0.10%) |
Oct 18, 2013 | 60.85 | 61.15 | 60.74 | 61.13 | 70,108 | +0.67(+1.10%) |
Oct 17, 2013 | 59.92 | 60.47 | 59.90 | 60.46 | 78,065 | +0.28(+0.46%) |
Oct 16, 2013 | 59.75 | 60.19 | 59.72 | 60.18 | 47,721 | +0.79(+1.33%) |
Oct 15, 2013 | 59.61 | 59.81 | 59.34 | 59.39 | 327,565 | -0.32(-0.54%) |
Oct 14, 2013 | 58.99 | 59.76 | 58.90 | 59.71 | 58,535 | +0.31(+0.53%) |
Oct 11, 2013 | 58.84 | 59.43 | 58.84 | 59.40 | 50,756 | +0.39(+0.66%) |
Oct 10, 2013 | 58.36 | 59.04 | 58.34 | 59.01 | 142,169 | +1.33(+2.31%) |
Oct 09, 2013 | 57.82 | 57.89 | 57.25 | 57.68 | 99,343 | -0.06(-0.11%) |
Oct 08, 2013 | 58.66 | 58.67 | 57.73 | 57.74 | 101,259 | -0.92(-1.56%) |
Oct 07, 2013 | 58.63 | 59.12 | 58.63 | 58.66 | 59,876 | -0.51(-0.87%) |
Oct 04, 2013 | 58.75 | 59.23 | 58.75 | 59.17 | 54,933 | +0.45(+0.77%) |
Oct 03, 2013 | 59.23 | 59.34 | 58.46 | 58.72 | 153,286 | -0.62(-1.05%) |
Oct 02, 2013 | 59.09 | 59.37 | 58.93 | 59.34 | 52,533 | -0.05(-0.08%) |
Oct 01, 2013 | 58.90 | 59.49 | 58.90 | 59.39 | 79,311 | +0.16(+0.27%) |
Sep 27, 2013 | 59.18 | 59.26 | 59.02 | 59.23 | 198,284 | -0.26(-0.44%) |
Sep 26, 2013 | 59.21 | 59.55 | 59.21 | 59.49 | 44,441 | +0.46(+0.78%) |
Sep 25, 2013 | 59.32 | 59.32 | 58.95 | 59.03 | 42,972 | -0.24(-0.41%) |
Sep 24, 2013 | 59.28 | 59.55 | 59.13 | 59.27 | 81,145 | -0.02(-0.03%) |
Sep 23, 2013 | 59.65 | 59.66 | 59.16 | 59.29 | 37,748 | -0.19(-0.31%) |
Sep 20, 2013 | 59.88 | 59.92 | 59.46 | 59.48 | 64,437 | -0.31(-0.52%) |
Sep 19, 2013 | 59.94 | 60.00 | 59.71 | 59.79 | 106,737 | +0.07(+0.12%) |
Sep 18, 2013 | 58.92 | 59.82 | 58.83 | 59.71 | 84,014 | +0.77(+1.31%) |
Sep 17, 2013 | 58.62 | 58.97 | 58.62 | 58.94 | 67,443 | +0.34(+0.58%) |
Sep 16, 2013 | 58.97 | 58.97 | 58.49 | 58.60 | 65,941 | +0.11(+0.18%) |
Sep 13, 2013 | 58.53 | 58.53 | 58.28 | 58.49 | 58,518 | +0.08(+0.14%) |
Sep 12, 2013 | 58.46 | 58.53 | 58.35 | 58.41 | 37,066 | +0.00(+0.00%) |
Sep 11, 2013 | 58.16 | 58.41 | 58.01 | 58.41 | 57,105 | +0.07(+0.12%) |
Sep 10, 2013 | 58.41 | 58.45 | 58.19 | 58.34 | 46,103 | +0.29(+0.49%) |
Sep 09, 2013 | 57.64 | 58.07 | 57.64 | 58.06 | 86,825 | +0.62(+1.08%) |
Sep 06, 2013 | 57.53 | 57.73 | 56.94 | 57.44 | 48,128 | +0.17(+0.30%) |
Sep 05, 2013 | 57.28 | 57.45 | 57.23 | 57.27 | 28,462 | +0.04(+0.06%) |
Sep 04, 2013 | 56.76 | 57.32 | 56.67 | 57.23 | 68,042 | +0.57(+1.01%) |
Sep 03, 2013 | 56.80 | 57.03 | 56.43 | 56.66 | 42,117 | +0.47(+0.83%) |
Aug 30, 2013 | 56.58 | 56.58 | 56.09 | 56.19 | 100,165 | -0.26(-0.46%) |
Aug 29, 2013 | 56.17 | 56.73 | 56.16 | 56.45 | 40,801 | +0.15(+0.27%) |
Aug 28, 2013 | 56.05 | 56.49 | 56.04 | 56.30 | 49,371 | +0.20(+0.35%) |
Aug 27, 2013 | 56.41 | 56.57 | 55.98 | 56.10 | 44,140 | -0.87(-1.53%) |
Aug 26, 2013 | 57.09 | 57.39 | 56.91 | 56.97 | 46,351 | +0.00(+0.00%) |
Aug 23, 2013 | 56.99 | 57.00 | 56.69 | 56.97 | 37,087 | +0.10(+0.17%) |
Aug 22, 2013 | 56.50 | 56.91 | 56.50 | 56.87 | 37,452 | +0.53(+0.94%) |
Aug 21, 2013 | 56.48 | 56.84 | 56.27 | 56.34 | 77,429 | -0.25(-0.44%) |
Aug 20, 2013 | 56.45 | 56.82 | 56.41 | 56.59 | 49,643 | +0.22(+0.38%) |
Aug 19, 2013 | 56.49 | 56.88 | 56.37 | 56.38 | 57,001 | -0.16(-0.29%) |
Aug 16, 2013 | 56.58 | 56.81 | 56.50 | 56.54 | 101,136 | -0.13(-0.22%) |
Aug 15, 2013 | 56.94 | 56.94 | 56.57 | 56.67 | 78,531 | -0.73(-1.27%) |
Aug 14, 2013 | 57.71 | 57.71 | 57.39 | 57.39 | 39,086 | -0.30(-0.53%) |
Aug 13, 2013 | 57.59 | 57.77 | 57.17 | 57.70 | 41,866 | +0.26(+0.45%) |
Aug 12, 2013 | 57.24 | 57.49 | 57.24 | 57.44 | 42,039 | -0.01(-0.02%) |
Aug 09, 2013 | 57.59 | 57.78 | 57.33 | 57.45 | 37,516 | -0.22(-0.39%) |
Aug 08, 2013 | 57.84 | 57.91 | 57.39 | 57.67 | 92,864 | +0.12(+0.20%) |
Aug 07, 2013 | 57.56 | 57.67 | 57.28 | 57.55 | 198,750 | -0.22(-0.37%) |
Aug 06, 2013 | 57.93 | 57.93 | 57.58 | 57.77 | 98,403 | -0.30(-0.52%) |
Aug 05, 2013 | 58.00 | 58.09 | 57.96 | 58.07 | 48,085 | +0.05(+0.09%) |
Aug 02, 2013 | 57.79 | 58.03 | 57.72 | 58.02 | 268,376 | +0.19(+0.33%) |
Aug 01, 2013 | 57.60 | 57.88 | 57.60 | 57.83 | 61,652 | +0.71(+1.24%) |
Jul 31, 2013 | 57.42 | 57.52 | 57.08 | 57.12 | 161,472 | -0.10(-0.17%) |
Jul 30, 2013 | 57.23 | 57.38 | 57.11 | 57.22 | 50,741 | +0.12(+0.20%) |
Jul 29, 2013 | 57.18 | 57.34 | 57.01 | 57.10 | 44,202 | -0.23(-0.41%) |
Jul 26, 2013 | 57.04 | 57.34 | 56.80 | 57.34 | 209,190 | +0.13(+0.24%) |
Jul 25, 2013 | 57.03 | 57.27 | 56.85 | 57.20 | 180,214 | +0.29(+0.50%) |
Jul 24, 2013 | 57.25 | 57.26 | 56.78 | 56.92 | 46,146 | -0.03(-0.05%) |
Jul 23, 2013 | 57.24 | 57.25 | 56.90 | 56.94 | 159,638 | -0.24(-0.42%) |
Jul 22, 2013 | 57.16 | 57.30 | 57.07 | 57.19 | 262,244 | +0.04(+0.08%) |
Jul 19, 2013 | 57.04 | 57.14 | 56.89 | 57.14 | 71,882 | +0.03(+0.05%) |
Jul 18, 2013 | 56.98 | 57.29 | 56.98 | 57.11 | 41,808 | +0.11(+0.19%) |
Jul 17, 2013 | 56.93 | 57.09 | 56.89 | 57.00 | 55,329 | +0.18(+0.31%) |
Jul 16, 2013 | 56.95 | 56.98 | 56.70 | 56.83 | 53,269 | -0.20(-0.35%) |
Jul 15, 2013 | 57.03 | 57.07 | 56.93 | 57.02 | 54,838 | +0.08(+0.14%) |
Jul 12, 2013 | 56.78 | 57.00 | 56.68 | 56.94 | 66,089 | +0.09(+0.16%) |
Jul 11, 2013 | 56.62 | 56.86 | 56.55 | 56.85 | 193,748 | +0.87(+1.55%) |
Jul 10, 2013 | 55.88 | 56.11 | 55.80 | 55.98 | 87,248 | +0.10(+0.18%) |
Jul 09, 2013 | 55.84 | 55.97 | 55.64 | 55.89 | 43,548 | +0.39(+0.69%) |
Jul 08, 2013 | 55.61 | 55.72 | 55.40 | 55.50 | 92,421 | +0.14(+0.26%) |
Jul 05, 2013 | 55.24 | 55.37 | 54.82 | 55.36 | 74,135 | +0.47(+0.86%) |
Jul 03, 2013 | 54.49 | 55.04 | 54.42 | 54.89 | 49,174 | +0.21(+0.39%) |
Jul 02, 2013 | 54.58 | 55.02 | 54.43 | 54.68 | 77,158 | +0.04(+0.08%) |
Jul 01, 2013 | 54.68 | 55.04 | 54.56 | 54.63 | 75,564 | +0.47(+0.86%) |
Jun 28, 2013 | 54.20 | 54.55 | 54.00 | 54.16 | 90,187 | +0.00(+0.00%) |
Jun 26, 2013 | 54.06 | 54.30 | 53.97 | 54.16 | 135,489 | +0.50(+0.94%) |
Jun 25, 2013 | 53.63 | 53.80 | 53.31 | 53.66 | 103,774 | +0.48(+0.91%) |
Jun 24, 2013 | 53.31 | 53.66 | 52.68 | 53.18 | 214,625 | -0.72(-1.34%) |
Jun 21, 2013 | 54.21 | 54.21 | 53.38 | 53.90 | 146,968 | +0.04(+0.08%) |
Jun 20, 2013 | 54.74 | 54.80 | 53.74 | 53.85 | 179,965 | -1.42(-2.57%) |
Jun 19, 2013 | 56.07 | 56.12 | 55.27 | 55.27 | 80,860 | -0.73(-1.31%) |
Jun 18, 2013 | 55.60 | 56.11 | 55.60 | 56.01 | 63,964 | +0.49(+0.88%) |
Jun 17, 2013 | 55.53 | 55.82 | 55.27 | 55.52 | 93,564 | +0.39(+0.70%) |
Jun 14, 2013 | 55.37 | 55.58 | 55.06 | 55.13 | 60,180 | -0.28(-0.50%) |
Jun 13, 2013 | 54.52 | 55.49 | 54.42 | 55.41 | 38,141 | +0.80(+1.46%) |
Jun 12, 2013 | 55.57 | 55.57 | 54.60 | 54.61 | 71,036 | -0.56(-1.02%) |
Jun 11, 2013 | 55.26 | 55.67 | 55.06 | 55.18 | 105,908 | -0.55(-0.99%) |
Jun 10, 2013 | 56.03 | 56.03 | 55.71 | 55.73 | 59,909 | -0.08(-0.14%) |
Jun 07, 2013 | 55.39 | 55.84 | 55.26 | 55.81 | 60,266 | +0.74(+1.35%) |
Jun 06, 2013 | 54.63 | 55.07 | 54.26 | 55.07 | 71,684 | +0.42(+0.77%) |
Jun 05, 2013 | 55.34 | 55.44 | 54.64 | 54.65 | 95,788 | -0.86(-1.55%) |
Jun 04, 2013 | 55.83 | 56.07 | 55.26 | 55.51 | 78,150 | -0.28(-0.50%) |
Jun 03, 2013 | 55.68 | 55.78 | 55.17 | 55.78 | 139,472 | +0.29(+0.52%) |
May 31, 2013 | 56.13 | 56.40 | 55.50 | 55.50 | 96,000 | -0.80(-1.43%) |
May 30, 2013 | 56.19 | 56.53 | 56.19 | 56.30 | 60,061 | +0.13(+0.22%) |
May 29, 2013 | 56.31 | 56.32 | 55.88 | 56.18 | 94,101 | -0.40(-0.71%) |
May 28, 2013 | 56.85 | 57.10 | 56.46 | 56.58 | 50,762 | +0.31(+0.56%) |
May 24, 2013 | 55.96 | 56.27 | 55.80 | 56.27 | 63,429 | -0.04(-0.08%) |
May 23, 2013 | 55.99 | 56.46 | 55.83 | 56.31 | 97,243 | -0.21(-0.36%) |
May 22, 2013 | 57.10 | 57.61 | 56.28 | 56.52 | 108,754 | -0.51(-0.89%) |
May 21, 2013 | 56.94 | 57.24 | 56.81 | 57.02 | 49,019 | +0.09(+0.16%) |
May 20, 2013 | 56.93 | 57.17 | 56.80 | 56.94 | 56,823 | -0.07(-0.13%) |
May 17, 2013 | 56.76 | 57.01 | 56.64 | 57.01 | 59,583 | +0.53(+0.93%) |
May 16, 2013 | 56.68 | 56.85 | 56.43 | 56.48 | 47,844 | -0.33(-0.58%) |
May 15, 2013 | 56.57 | 56.85 | 56.51 | 56.81 | 59,899 | +0.55(+0.98%) |
May 13, 2013 | 56.18 | 56.42 | 56.11 | 56.26 | 67,374 | -0.01(-0.02%) |
May 10, 2013 | 56.05 | 56.27 | 55.95 | 56.27 | 36,456 | +0.25(+0.45%) |
May 09, 2013 | 56.08 | 56.31 | 55.89 | 56.02 | 63,344 | -0.08(-0.14%) |
May 08, 2013 | 55.76 | 56.10 | 55.72 | 56.10 | 71,358 | +0.28(+0.51%) |
May 07, 2013 | 55.79 | 55.85 | 55.51 | 55.81 | 79,459 | +0.20(+0.36%) |
May 06, 2013 | 55.56 | 55.68 | 55.51 | 55.61 | 59,850 | +0.14(+0.26%) |
May 03, 2013 | 55.37 | 55.64 | 55.31 | 55.47 | 95,839 | +0.62(+1.12%) |
May 02, 2013 | 54.43 | 54.93 | 54.35 | 54.85 | 58,809 | +0.60(+1.10%) |
May 01, 2013 | 54.51 | 54.56 | 54.19 | 54.26 | 61,057 | -0.34(-0.62%) |
Apr 30, 2013 | 54.34 | 54.62 | 54.17 | 54.59 | 67,288 | +0.33(+0.61%) |
Apr 29, 2013 | 54.00 | 54.41 | 53.91 | 54.26 | 58,064 | +0.46(+0.85%) |
Apr 26, 2013 | 53.84 | 53.92 | 53.81 | 53.81 | 65,906 | -0.09(-0.17%) |
Apr 25, 2013 | 53.82 | 54.11 | 53.80 | 53.90 | 125,258 | +0.21(+0.40%) |
Apr 24, 2013 | 53.62 | 53.92 | 53.60 | 53.68 | 46,963 | -0.03(-0.05%) |
Apr 23, 2013 | 53.48 | 53.79 | 53.25 | 53.71 | 87,750 | +0.49(+0.92%) |
Apr 22, 2013 | 52.99 | 53.32 | 52.71 | 53.22 | 78,046 | +0.36(+0.68%) |
Apr 19, 2013 | 52.52 | 52.95 | 52.42 | 52.86 | 60,306 | +0.22(+0.42%) |
Apr 18, 2013 | 53.27 | 53.27 | 52.44 | 52.64 | 147,218 | -0.52(-0.97%) |
Apr 17, 2013 | 53.65 | 53.65 | 52.93 | 53.16 | 97,333 | -0.90(-1.67%) |
Apr 16, 2013 | 53.62 | 54.09 | 53.54 | 54.06 | 86,846 | +0.80(+1.51%) |
Apr 15, 2013 | 54.17 | 54.28 | 53.25 | 53.25 | 168,656 | -1.24(-2.28%) |
Apr 12, 2013 | 54.37 | 54.50 | 54.17 | 54.50 | 51,746 | -0.03(-0.05%) |
Apr 11, 2013 | 54.29 | 54.66 | 54.29 | 54.52 | 113,045 | +0.21(+0.39%) |
Apr 10, 2013 | 53.80 | 54.36 | 53.75 | 54.31 | 111,833 | +0.71(+1.33%) |
Apr 09, 2013 | 53.60 | 53.78 | 53.35 | 53.59 | 114,026 | +0.12(+0.22%) |
Apr 08, 2013 | 53.14 | 53.49 | 53.06 | 53.48 | 67,919 | +0.36(+0.67%) |
Apr 05, 2013 | 52.75 | 53.15 | 52.66 | 53.12 | 110,517 | -0.29(-0.55%) |
Apr 04, 2013 | 53.34 | 53.56 | 53.23 | 53.42 | 60,600 | +0.12(+0.22%) |
Apr 03, 2013 | 53.79 | 53.85 | 53.17 | 53.30 | 74,000 | -0.46(-0.86%) |
Apr 02, 2013 | 53.53 | 53.90 | 53.53 | 53.76 | 73,438 | +0.41(+0.77%) |