Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 64.16 | 64.52 | 64.52 | 64.52 | 333,250 | +0.60(+0.94%) |
Dec 30, 2013 | 63.83 | 64.09 | 63.78 | 63.91 | 101,726 | +0.11(+0.17%) |
Dec 27, 2013 | 63.81 | 63.98 | 63.78 | 63.81 | 555,847 | +0.05(+0.08%) |
Dec 26, 2013 | 63.77 | 63.89 | 63.64 | 63.75 | 94,855 | +0.25(+0.39%) |
Dec 24, 2013 | 63.45 | 63.73 | 63.44 | 63.51 | 29,007 | +0.14(+0.22%) |
Dec 23, 2013 | 63.14 | 63.43 | 63.08 | 63.36 | 163,517 | +0.47(+0.75%) |
Dec 20, 2013 | 62.38 | 63.03 | 62.38 | 62.89 | 342,383 | +0.56(+0.89%) |
Dec 19, 2013 | 62.62 | 62.62 | 62.09 | 62.34 | 72,354 | -0.26(-0.41%) |
Dec 18, 2013 | 62.31 | 62.76 | 61.36 | 62.59 | 143,552 | +0.33(+0.53%) |
Dec 17, 2013 | 61.67 | 62.42 | 61.67 | 62.27 | 62,735 | +0.65(+1.05%) |
Dec 16, 2013 | 61.28 | 62.00 | 61.28 | 61.62 | 106,213 | +0.75(+1.24%) |
Dec 13, 2013 | 61.19 | 61.20 | 60.74 | 60.87 | 51,864 | -0.12(-0.20%) |
Dec 12, 2013 | 61.47 | 61.53 | 60.87 | 60.99 | 61,891 | -0.50(-0.82%) |
Dec 11, 2013 | 62.09 | 62.19 | 61.38 | 61.50 | 121,634 | -0.54(-0.87%) |
Dec 10, 2013 | 62.16 | 62.32 | 61.94 | 62.04 | 49,325 | -0.17(-0.27%) |
Dec 09, 2013 | 62.34 | 62.46 | 62.13 | 62.20 | 71,912 | +0.14(+0.23%) |
Dec 06, 2013 | 61.99 | 62.20 | 61.96 | 62.06 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.28 | 61.63 | 61.25 | 61.35 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.38 | 61.65 | 60.82 | 61.22 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.14 | 61.68 | 61.14 | 61.51 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.43 | 61.61 | 61.22 | 61.29 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.36 | 61.65 | 61.36 | 61.44 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 60.98 | 61.42 | 60.81 | 61.35 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.71 | 61.28 | 60.71 | 61.18 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.76 | 60.78 | 60.23 | 60.67 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.58 | 60.79 | 60.41 | 60.74 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.79 | 60.71 | 59.79 | 60.67 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.93 | 60.06 | 59.51 | 59.59 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.69 | 60.74 | 59.86 | 59.90 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.25 | 61.25 | 60.50 | 60.60 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.90 | 61.25 | 60.57 | 61.15 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.89 | 60.97 | 60.65 | 60.76 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.90 | 60.53 | 59.90 | 60.53 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.34 | 60.34 | 59.89 | 60.16 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.59 | 60.18 | 59.50 | 60.16 | 0 | +0.65(+1.08%) |
Nov 07, 2013 | 60.63 | 60.63 | 59.43 | 59.52 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.72 | 60.85 | 60.33 | 60.59 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.21 | 60.66 | 59.94 | 60.46 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.81 | 60.81 | 60.51 | 60.60 | 0 | -0.04(-0.07%) |
Nov 01, 2013 | 61.08 | 61.14 | 60.44 | 60.65 | 0 | -0.27(-0.44%) |
Oct 31, 2013 | 60.62 | 61.22 | 60.61 | 60.91 | 0 | +0.40(+0.66%) |
Oct 30, 2013 | 60.88 | 60.96 | 60.33 | 60.52 | 0 | -0.34(-0.55%) |
Oct 29, 2013 | 60.07 | 60.85 | 60.07 | 60.85 | 0 | +0.96(+1.61%) |
Oct 28, 2013 | 59.62 | 59.97 | 59.47 | 59.89 | 0 | +0.41(+0.68%) |
Oct 25, 2013 | 59.51 | 59.60 | 59.31 | 59.48 | 0 | +0.19(+0.31%) |
Oct 24, 2013 | 59.29 | 59.54 | 59.15 | 59.29 | 0 | +0.52(+0.89%) |
Oct 23, 2013 | 59.84 | 59.86 | 58.51 | 58.77 | 0 | -2.01(-3.30%) |
Oct 22, 2013 | 61.03 | 61.04 | 60.50 | 60.78 | 0 | -0.14(-0.23%) |
Oct 21, 2013 | 60.84 | 60.99 | 60.72 | 60.92 | 0 | +0.15(+0.25%) |
Oct 18, 2013 | 60.67 | 60.81 | 60.27 | 60.77 | 71,550 | +0.17(+0.28%) |
Oct 17, 2013 | 59.78 | 60.60 | 59.58 | 60.60 | 0 | +0.44(+0.74%) |
Oct 16, 2013 | 59.68 | 60.22 | 59.67 | 60.16 | 0 | +0.57(+0.95%) |
Oct 15, 2013 | 60.06 | 60.25 | 59.54 | 59.60 | 0 | -0.54(-0.90%) |
Oct 14, 2013 | 59.31 | 60.21 | 59.26 | 60.13 | 0 | +0.47(+0.79%) |
Oct 11, 2013 | 59.29 | 59.85 | 59.13 | 59.67 | 0 | +0.11(+0.19%) |
Oct 10, 2013 | 58.82 | 59.65 | 58.82 | 59.55 | 0 | +1.30(+2.23%) |
Oct 09, 2013 | 58.55 | 58.55 | 57.65 | 58.25 | 0 | -0.21(-0.36%) |
Oct 08, 2013 | 59.49 | 59.60 | 58.24 | 58.46 | 0 | -0.95(-1.59%) |
Oct 07, 2013 | 59.18 | 59.79 | 59.05 | 59.41 | 0 | -0.30(-0.50%) |
Oct 04, 2013 | 59.40 | 59.86 | 59.32 | 59.71 | 0 | +0.45(+0.76%) |
Oct 03, 2013 | 59.45 | 59.73 | 58.68 | 59.26 | 0 | -0.15(-0.25%) |
Oct 02, 2013 | 59.10 | 59.42 | 59.02 | 59.41 | 0 | -0.11(-0.18%) |
Oct 01, 2013 | 59.05 | 59.62 | 58.94 | 59.52 | 0 | +0.57(+0.96%) |
Sep 30, 2013 | 58.39 | 59.13 | 58.16 | 58.95 | 0 | +0.06(+0.11%) |
Sep 27, 2013 | 59.07 | 59.13 | 58.76 | 58.89 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.53 | 59.74 | 59.16 | 59.37 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.38 | 59.72 | 59.03 | 59.40 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.17 | 59.59 | 58.93 | 59.34 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.63 | 59.63 | 58.73 | 58.97 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.68 | 59.86 | 59.15 | 59.21 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.86 | 59.90 | 59.35 | 59.54 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.27 | 59.80 | 58.97 | 59.72 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.14 | 59.32 | 58.98 | 59.19 | 0 | +0.41(+0.69%) |
Sep 16, 2013 | 59.07 | 59.13 | 58.76 | 58.78 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.29 | 58.60 | 58.06 | 58.59 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.69 | 58.78 | 58.28 | 58.32 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.58 | 58.84 | 58.18 | 58.70 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.05 | 58.88 | 58.05 | 58.86 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.13 | 57.90 | 57.13 | 57.73 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.41 | 57.44 | 56.57 | 56.98 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 56.99 | 57.36 | 56.99 | 57.24 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.75 | 56.93 | 55.66 | 56.81 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.61 | 56.11 | 55.16 | 55.41 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.45 | 55.45 | 54.77 | 54.95 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.91 | 55.53 | 54.83 | 55.43 | 120,961 | +0.57(+1.04%) |
Aug 28, 2013 | 54.30 | 55.03 | 54.30 | 54.85 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.99 | 54.99 | 54.04 | 54.15 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.60 | 55.87 | 55.50 | 55.52 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.71 | 55.89 | 55.37 | 55.62 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.19 | 55.74 | 55.19 | 55.62 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.20 | 55.46 | 54.99 | 55.01 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.07 | 55.59 | 55.07 | 55.44 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.32 | 55.59 | 55.02 | 55.05 | 229,810 | -0.40(-0.71%) |
Aug 16, 2013 | 55.35 | 55.92 | 55.12 | 55.44 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.80 | 55.94 | 55.22 | 55.25 | 113,656 | -1.28(-2.26%) |
Aug 14, 2013 | 56.92 | 57.03 | 56.46 | 56.53 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.10 | 57.48 | 56.55 | 57.40 | 87,454 | +0.67(+1.18%) |
Aug 12, 2013 | 56.33 | 56.91 | 56.19 | 56.73 | 51,961 | +0.21(+0.37%) |
Aug 09, 2013 | 56.70 | 56.81 | 56.44 | 56.52 | 39,122 | -0.29(-0.51%) |
Aug 08, 2013 | 57.04 | 57.11 | 56.50 | 56.81 | 65,149 | +0.03(+0.05%) |
Aug 07, 2013 | 57.23 | 57.23 | 56.55 | 56.78 | 140,927 | -0.63(-1.09%) |
Aug 06, 2013 | 57.59 | 57.59 | 57.15 | 57.41 | 296,759 | -0.35(-0.61%) |
Aug 05, 2013 | 57.68 | 57.84 | 57.60 | 57.76 | 35,683 | -0.12(-0.21%) |
Aug 02, 2013 | 58.06 | 58.06 | 57.51 | 57.88 | 34,060 | -0.32(-0.54%) |
Aug 01, 2013 | 57.75 | 58.24 | 57.65 | 58.20 | 68,731 | +0.99(+1.74%) |
Jul 31, 2013 | 56.95 | 57.51 | 56.95 | 57.21 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.42 | 57.05 | 56.42 | 56.92 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.41 | 56.70 | 56.13 | 56.25 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.63 | 56.63 | 56.31 | 56.61 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.75 | 57.11 | 56.41 | 57.06 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.02 | 58.09 | 56.70 | 56.77 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.24 | 58.61 | 57.73 | 57.85 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.13 | 58.23 | 57.81 | 58.02 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.02 | 58.16 | 57.68 | 58.13 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.55 | 58.78 | 58.09 | 58.28 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.76 | 59.00 | 58.61 | 58.80 | 106,119 | +0.04(+0.07%) |
Jul 16, 2013 | 58.61 | 58.97 | 58.49 | 58.76 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.67 | 58.67 | 58.43 | 58.53 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.39 | 58.64 | 58.27 | 58.53 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.89 | 58.25 | 57.61 | 58.21 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.35 | 57.08 | 56.34 | 56.97 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.33 | 56.52 | 56.17 | 56.39 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.14 | 57.17 | 55.63 | 55.79 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.69 | 56.99 | 56.36 | 56.92 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.75 | 56.44 | 55.75 | 56.19 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.81 | 56.49 | 55.58 | 55.94 | 0 | +0.08(+0.14%) |
Jul 01, 2013 | 56.19 | 56.48 | 55.83 | 55.86 | 0 | -0.07(-0.13%) |
Jun 28, 2013 | 55.81 | 56.29 | 55.31 | 55.93 | 227,424 | +0.19(+0.35%) |
Jun 27, 2013 | 55.96 | 56.20 | 55.74 | 55.74 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 55.99 | 56.07 | 55.22 | 55.54 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.73 | 55.50 | 54.53 | 55.37 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.84 | 54.84 | 53.65 | 54.05 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.58 | 55.58 | 54.54 | 55.23 | 116,517 | +0.24(+0.43%) |
Jun 20, 2013 | 56.08 | 56.11 | 54.90 | 55.00 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.52 | 57.72 | 56.77 | 56.79 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.79 | 57.51 | 56.79 | 57.47 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.40 | 56.90 | 56.27 | 56.54 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.09 | 56.24 | 55.64 | 55.73 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.82 | 56.03 | 54.70 | 55.96 | 146,322 | +1.12(+2.04%) |
Jun 12, 2013 | 55.99 | 56.10 | 54.78 | 54.84 | 130,465 | -0.64(-1.16%) |
Jun 11, 2013 | 56.28 | 56.32 | 55.44 | 55.48 | 488,953 | -1.28(-2.25%) |
Jun 10, 2013 | 56.53 | 56.84 | 56.30 | 56.76 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.90 | 56.48 | 55.56 | 56.41 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.72 | 56.06 | 55.10 | 55.59 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.37 | 56.44 | 55.63 | 55.66 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.51 | 57.12 | 56.34 | 56.53 | 213,058 | +0.26(+0.45%) |
Jun 03, 2013 | 56.33 | 56.76 | 55.65 | 56.27 | 201,168 | +0.20(+0.36%) |
May 31, 2013 | 56.55 | 56.93 | 56.07 | 56.07 | 666,812 | -0.75(-1.32%) |
May 30, 2013 | 56.22 | 57.03 | 56.14 | 56.82 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.45 | 56.13 | 55.39 | 55.96 | 81,646 | +0.21(+0.38%) |
May 28, 2013 | 55.84 | 56.18 | 55.61 | 55.74 | 173,095 | +0.50(+0.91%) |
May 24, 2013 | 55.11 | 55.24 | 54.70 | 55.24 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.46 | 55.33 | 54.30 | 55.26 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.34 | 56.70 | 55.00 | 55.25 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.19 | 56.31 | 56.04 | 56.14 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.27 | 56.46 | 56.04 | 56.15 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.82 | 56.30 | 55.72 | 56.25 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.03 | 56.22 | 55.50 | 55.54 | 120,424 | -0.40(-0.71%) |
May 15, 2013 | 55.37 | 56.13 | 55.37 | 55.94 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.43 | 55.61 | 55.07 | 55.15 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.26 | 55.72 | 55.25 | 55.68 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.86 | 55.44 | 54.71 | 55.20 | 0 | +0.41(+0.74%) |
May 08, 2013 | 54.26 | 54.95 | 54.26 | 54.79 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.45 | 54.45 | 53.93 | 54.21 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.12 | 54.45 | 53.95 | 54.17 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.87 | 54.21 | 53.75 | 53.75 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.06 | 53.44 | 52.68 | 53.33 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.04 | 53.12 | 52.57 | 52.64 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.72 | 53.08 | 52.36 | 53.05 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.11 | 52.77 | 52.03 | 52.64 | 150,568 | +0.64(+1.24%) |
Apr 26, 2013 | 52.22 | 52.22 | 51.83 | 52.00 | 728,211 | -0.51(-0.97%) |
Apr 25, 2013 | 52.30 | 52.82 | 52.16 | 52.51 | 190,559 | +0.51(+0.98%) |
Apr 24, 2013 | 51.31 | 52.15 | 51.20 | 52.00 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.73 | 51.45 | 50.65 | 51.34 | 132,561 | +1.04(+2.06%) |
Apr 22, 2013 | 50.09 | 50.47 | 49.28 | 50.30 | 113,088 | +0.54(+1.08%) |
Apr 19, 2013 | 49.41 | 49.91 | 49.00 | 49.77 | 213,894 | +0.37(+0.75%) |
Apr 18, 2013 | 50.37 | 50.66 | 49.25 | 49.40 | 518,056 | -0.42(-0.85%) |
Apr 17, 2013 | 50.92 | 50.92 | 49.62 | 49.82 | 226,938 | -1.73(-3.35%) |
Apr 16, 2013 | 50.91 | 51.58 | 50.75 | 51.54 | 80,162 | +1.04(+2.06%) |
Apr 15, 2013 | 51.29 | 51.55 | 50.43 | 50.51 | 188,795 | -1.26(-2.43%) |
Apr 12, 2013 | 51.62 | 51.84 | 51.17 | 51.76 | 85,788 | -0.21(-0.41%) |
Apr 11, 2013 | 51.88 | 52.31 | 51.68 | 51.98 | 144,768 | -0.25(-0.47%) |
Apr 10, 2013 | 51.21 | 52.24 | 51.21 | 52.22 | 201,240 | +1.14(+2.24%) |
Apr 09, 2013 | 50.43 | 51.44 | 50.35 | 51.08 | 74,872 | +0.48(+0.96%) |
Apr 08, 2013 | 50.06 | 50.60 | 49.59 | 50.59 | 114,783 | +0.61(+1.22%) |
Apr 05, 2013 | 49.35 | 50.06 | 49.08 | 49.99 | 216,087 | -0.26(-0.53%) |
Apr 04, 2013 | 49.63 | 50.27 | 49.37 | 50.25 | 132,692 | +0.65(+1.31%) |
Apr 03, 2013 | 50.63 | 50.76 | 49.43 | 49.60 | 443,492 | -1.02(-2.02%) |
Apr 02, 2013 | 51.36 | 51.36 | 50.43 | 50.62 | 148,513 | -0.45(-0.88%) |
Apr 01, 2013 | 52.26 | 52.26 | 50.94 | 51.07 | 106,679 | -1.07(-2.04%) |
Mar 28, 2013 | 51.71 | 52.18 | 51.57 | 52.13 | 153,325 | +0.35(+0.68%) |
Mar 27, 2013 | 51.41 | 51.85 | 51.10 | 51.78 | 100,086 | +0.11(+0.20%) |
Mar 26, 2013 | 51.54 | 51.72 | 51.32 | 51.68 | 58,681 | +0.40(+0.77%) |
Mar 25, 2013 | 51.51 | 51.69 | 50.95 | 51.28 | 161,618 | -0.23(-0.44%) |
Mar 22, 2013 | 51.36 | 51.73 | 51.19 | 51.51 | 106,876 | +0.56(+1.11%) |
Mar 21, 2013 | 51.47 | 51.48 | 50.88 | 50.95 | 635,717 | -0.84(-1.62%) |
Mar 20, 2013 | 51.39 | 51.81 | 51.33 | 51.78 | 368,544 | +0.68(+1.33%) |
Mar 19, 2013 | 51.53 | 51.62 | 50.65 | 51.10 | 420,020 | -0.21(-0.41%) |
Mar 18, 2013 | 51.44 | 51.76 | 51.06 | 51.32 | 143,605 | -0.66(-1.27%) |
Mar 15, 2013 | 52.88 | 52.88 | 51.84 | 51.98 | 281,233 | -0.86(-1.63%) |
Mar 14, 2013 | 52.89 | 53.10 | 52.77 | 52.84 | 227,673 | +0.27(+0.52%) |
Mar 13, 2013 | 52.42 | 52.72 | 52.13 | 52.57 | 273,519 | +0.16(+0.30%) |
Mar 12, 2013 | 52.13 | 52.46 | 51.99 | 52.41 | 387,177 | +0.22(+0.42%) |
Mar 11, 2013 | 52.09 | 52.26 | 51.69 | 52.19 | 200,306 | +0.05(+0.10%) |
Mar 08, 2013 | 52.26 | 52.37 | 51.69 | 52.13 | 210,131 | +0.07(+0.14%) |
Mar 07, 2013 | 51.95 | 52.31 | 51.91 | 52.06 | 155,804 | +0.24(+0.46%) |
Mar 06, 2013 | 51.93 | 52.13 | 51.70 | 51.83 | 199,979 | +0.06(+0.12%) |
Mar 05, 2013 | 51.18 | 51.89 | 51.18 | 51.76 | 173,325 | +0.99(+1.96%) |
Mar 04, 2013 | 50.76 | 50.87 | 50.41 | 50.77 | 177,183 | -0.14(-0.28%) |
Mar 01, 2013 | 50.77 | 51.09 | 50.24 | 50.91 | 197,419 | -0.21(-0.41%) |
Feb 28, 2013 | 51.12 | 51.49 | 51.01 | 51.12 | 202,992 | +0.04(+0.07%) |
Feb 27, 2013 | 50.56 | 51.33 | 50.28 | 51.09 | 260,712 | +0.83(+1.65%) |
Feb 26, 2013 | 50.23 | 50.38 | 49.85 | 50.26 | 152,811 | +0.33(+0.67%) |
Feb 25, 2013 | 51.17 | 51.34 | 49.92 | 49.92 | 316,614 | -0.97(-1.90%) |
Feb 22, 2013 | 50.31 | 50.92 | 50.17 | 50.89 | 236,338 | +1.05(+2.10%) |
Feb 21, 2013 | 50.65 | 50.65 | 49.49 | 49.84 | 199,884 | -0.95(-1.87%) |
Feb 20, 2013 | 51.95 | 51.97 | 50.76 | 50.80 | 346,368 | -1.11(-2.14%) |
Feb 19, 2013 | 51.37 | 51.94 | 51.35 | 51.91 | 200,851 | +0.59(+1.15%) |
Feb 15, 2013 | 51.61 | 51.74 | 51.10 | 51.32 | 88,075 | -0.28(-0.55%) |
Feb 14, 2013 | 50.90 | 51.62 | 50.85 | 51.60 | 210,672 | +0.53(+1.03%) |
Feb 13, 2013 | 51.07 | 51.32 | 50.84 | 51.07 | 139,637 | +0.11(+0.21%) |
Feb 12, 2013 | 50.80 | 51.05 | 50.73 | 50.96 | 374,591 | +0.09(+0.17%) |
Feb 11, 2013 | 50.84 | 51.00 | 50.60 | 50.88 | 165,786 | +0.12(+0.24%) |
Feb 08, 2013 | 50.25 | 50.85 | 50.25 | 50.75 | 282,083 | +0.62(+1.23%) |
Feb 07, 2013 | 50.36 | 50.44 | 49.71 | 50.14 | 211,459 | -0.27(-0.54%) |
Feb 06, 2013 | 49.98 | 50.46 | 49.98 | 50.41 | 152,448 | +0.90(+1.81%) |
Feb 04, 2013 | 49.91 | 50.38 | 49.50 | 49.51 | 398,254 | -0.77(-1.54%) |
Feb 01, 2013 | 49.57 | 50.31 | 49.55 | 50.28 | 288,485 | +0.96(+1.94%) |
Jan 31, 2013 | 49.55 | 49.75 | 49.24 | 49.33 | 214,204 | -0.12(-0.25%) |
Jan 30, 2013 | 49.33 | 49.75 | 49.30 | 49.45 | 177,902 | +0.05(+0.11%) |
Jan 29, 2013 | 49.63 | 49.63 | 49.24 | 49.40 | 233,526 | -0.32(-0.64%) |
Jan 28, 2013 | 49.62 | 49.89 | 49.57 | 49.71 | 202,207 | +0.12(+0.25%) |
Jan 25, 2013 | 49.31 | 49.84 | 49.26 | 49.59 | 316,381 | +0.63(+1.28%) |
Jan 24, 2013 | 48.77 | 49.42 | 48.64 | 48.96 | 226,178 | -0.47(-0.94%) |
Jan 23, 2013 | 49.13 | 49.48 | 48.98 | 49.43 | 323,163 | +0.55(+1.12%) |
Jan 22, 2013 | 49.08 | 49.08 | 48.64 | 48.89 | 172,714 | -0.17(-0.34%) |
Jan 18, 2013 | 49.00 | 49.22 | 48.83 | 49.05 | 368,819 | -0.21(-0.43%) |
Jan 17, 2013 | 48.66 | 49.36 | 48.52 | 49.26 | 656,854 | +0.92(+1.89%) |
Jan 16, 2013 | 47.71 | 48.44 | 47.71 | 48.35 | 301,880 | +0.57(+1.20%) |
Jan 15, 2013 | 47.89 | 47.89 | 47.56 | 47.78 | 165,436 | -0.26(-0.55%) |
Jan 14, 2013 | 47.90 | 48.15 | 47.65 | 48.04 | 317,628 | -0.08(-0.16%) |
Jan 11, 2013 | 47.81 | 48.18 | 47.81 | 48.12 | 218,756 | +0.23(+0.48%) |
Jan 10, 2013 | 47.74 | 47.95 | 47.51 | 47.89 | 216,635 | +0.69(+1.45%) |
Jan 09, 2013 | 47.00 | 47.24 | 46.91 | 47.20 | 97,201 | +0.45(+0.96%) |
Jan 08, 2013 | 47.24 | 47.34 | 46.71 | 46.75 | 346,052 | -0.55(-1.15%) |
Jan 07, 2013 | 47.34 | 47.49 | 47.00 | 47.30 | 243,223 | -0.17(-0.36%) |
Jan 04, 2013 | 47.60 | 47.61 | 47.20 | 47.47 | 152,909 | -0.03(-0.06%) |
Jan 03, 2013 | 47.78 | 47.87 | 47.34 | 47.50 | 190,381 | -0.32(-0.68%) |