Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 57.33 | 58.20 | 57.33 | 57.64 | 339,720 | +0.80(+1.40%) |
Mar 28, 2014 | 56.94 | 57.08 | 56.65 | 56.84 | 233,782 | +0.01(+0.01%) |
Mar 27, 2014 | 56.50 | 56.94 | 56.29 | 56.83 | 330,011 | +0.38(+0.67%) |
Mar 26, 2014 | 57.14 | 57.34 | 56.18 | 56.46 | 239,337 | -0.41(-0.71%) |
Mar 25, 2014 | 57.09 | 57.48 | 56.81 | 56.86 | 301,255 | -0.10(-0.17%) |
Mar 24, 2014 | 56.04 | 57.20 | 56.04 | 56.96 | 452,319 | +1.15(+2.05%) |
Mar 21, 2014 | 56.89 | 57.62 | 55.80 | 55.81 | 1,772,111 | -1.11(-1.95%) |
Mar 20, 2014 | 57.32 | 57.32 | 55.88 | 56.92 | 482,650 | -0.19(-0.33%) |
Mar 19, 2014 | 58.12 | 58.34 | 56.85 | 57.11 | 378,499 | -0.99(-1.71%) |
Mar 18, 2014 | 58.98 | 59.12 | 57.63 | 58.10 | 387,768 | -0.91(-1.55%) |
Mar 17, 2014 | 58.69 | 59.31 | 58.66 | 59.02 | 147,694 | +0.85(+1.46%) |
Mar 14, 2014 | 58.43 | 59.49 | 57.66 | 58.17 | 381,391 | -0.24(-0.42%) |
Mar 13, 2014 | 60.31 | 60.78 | 58.29 | 58.41 | 377,926 | -1.81(-3.00%) |
Mar 12, 2014 | 59.92 | 60.49 | 59.82 | 60.22 | 173,012 | -0.02(-0.03%) |
Mar 11, 2014 | 61.03 | 61.48 | 60.19 | 60.24 | 285,968 | -0.65(-1.07%) |
Mar 10, 2014 | 60.68 | 61.08 | 60.49 | 60.89 | 152,833 | +0.00(+0.00%) |
Mar 07, 2014 | 60.93 | 61.20 | 60.07 | 60.89 | 336,600 | +0.00(+0.00%) |
Mar 06, 2014 | 60.18 | 60.99 | 59.94 | 60.89 | 254,975 | +1.01(+1.69%) |
Mar 05, 2014 | 59.33 | 59.92 | 59.06 | 59.88 | 244,447 | +0.36(+0.61%) |
Mar 04, 2014 | 60.40 | 60.40 | 59.31 | 59.51 | 245,711 | +0.06(+0.11%) |
Mar 03, 2014 | 58.98 | 60.16 | 58.98 | 59.45 | 287,799 | -0.16(-0.27%) |
Feb 28, 2014 | 58.87 | 60.12 | 58.87 | 59.61 | 263,866 | +0.65(+1.10%) |
Feb 27, 2014 | 57.88 | 59.15 | 57.72 | 58.96 | 246,127 | +1.11(+1.92%) |
Feb 26, 2014 | 58.22 | 58.82 | 57.58 | 57.85 | 267,669 | -0.15(-0.25%) |
Feb 25, 2014 | 57.91 | 58.51 | 57.55 | 58.00 | 281,996 | -0.08(-0.13%) |
Feb 24, 2014 | 59.32 | 59.50 | 57.78 | 58.08 | 472,030 | -1.42(-2.39%) |
Feb 21, 2014 | 60.02 | 60.02 | 59.32 | 59.50 | 245,027 | -0.39(-0.65%) |
Feb 20, 2014 | 59.34 | 60.04 | 59.28 | 59.89 | 334,391 | +0.76(+1.28%) |
Feb 19, 2014 | 59.35 | 59.93 | 59.00 | 59.13 | 357,773 | -0.22(-0.37%) |
Feb 18, 2014 | 59.90 | 60.25 | 59.05 | 59.35 | 518,656 | -0.28(-0.47%) |
Feb 14, 2014 | 59.63 | 59.63 | 59.63 | 59.63 | 520,450 | +0.38(+0.64%) |
Feb 13, 2014 | 58.88 | 59.77 | 58.35 | 59.25 | 738,318 | +0.35(+0.59%) |
Feb 12, 2014 | 57.33 | 59.84 | 56.79 | 58.90 | 780,121 | +2.39(+4.23%) |
Feb 11, 2014 | 57.04 | 57.87 | 54.68 | 56.51 | 1,267,281 | -3.36(-5.61%) |
Feb 10, 2014 | 58.04 | 59.96 | 57.55 | 59.86 | 728,748 | +1.82(+3.14%) |
Feb 07, 2014 | 58.66 | 58.85 | 57.83 | 58.04 | 354,334 | -0.19(-0.33%) |
Feb 06, 2014 | 57.12 | 58.50 | 56.86 | 58.23 | 677,496 | +1.96(+3.47%) |
Feb 05, 2014 | 53.89 | 56.61 | 53.74 | 56.28 | 752,142 | +2.51(+4.67%) |
Feb 04, 2014 | 53.75 | 54.16 | 53.34 | 53.77 | 330,003 | +0.31(+0.58%) |
Feb 03, 2014 | 54.38 | 55.05 | 53.12 | 53.46 | 528,576 | -1.06(-1.95%) |
Jan 31, 2014 | 54.18 | 54.84 | 54.17 | 54.52 | 200,828 | -0.34(-0.62%) |
Jan 30, 2014 | 54.94 | 55.24 | 54.53 | 54.86 | 294,415 | +0.15(+0.28%) |
Jan 29, 2014 | 55.13 | 55.65 | 54.62 | 54.71 | 290,390 | -0.59(-1.07%) |
Jan 28, 2014 | 55.03 | 55.50 | 54.79 | 55.29 | 266,713 | +0.58(+1.05%) |
Jan 27, 2014 | 55.91 | 56.07 | 54.69 | 54.72 | 294,848 | -0.98(-1.76%) |
Jan 24, 2014 | 57.53 | 57.53 | 55.65 | 55.70 | 326,867 | -2.20(-3.80%) |
Jan 23, 2014 | 57.16 | 58.13 | 56.44 | 57.90 | 214,859 | +0.35(+0.60%) |
Jan 22, 2014 | 57.68 | 57.69 | 57.30 | 57.55 | 155,954 | +0.06(+0.10%) |
Jan 21, 2014 | 57.29 | 57.64 | 56.51 | 57.49 | 266,681 | +0.46(+0.80%) |
Jan 17, 2014 | 57.31 | 57.04 | 57.04 | 57.04 | 212,131 | -0.46(-0.81%) |
Jan 16, 2014 | 57.17 | 57.95 | 56.90 | 57.50 | 197,687 | +0.44(+0.78%) |
Jan 15, 2014 | 55.90 | 57.15 | 55.90 | 57.06 | 241,234 | +0.92(+1.64%) |
Jan 14, 2014 | 55.50 | 56.15 | 55.11 | 56.13 | 418,175 | +0.85(+1.53%) |
Jan 13, 2014 | 56.24 | 56.26 | 55.20 | 55.29 | 268,202 | -1.18(-2.09%) |
Jan 10, 2014 | 54.95 | 56.63 | 54.91 | 56.47 | 567,862 | +1.75(+3.21%) |
Jan 09, 2014 | 56.48 | 56.85 | 54.59 | 54.71 | 549,400 | -0.96(-1.73%) |
Jan 08, 2014 | 55.41 | 55.96 | 55.35 | 55.68 | 403,768 | +0.27(+0.49%) |
Jan 07, 2014 | 55.63 | 55.91 | 55.14 | 55.41 | 401,873 | -0.13(-0.24%) |
Jan 06, 2014 | 55.37 | 55.84 | 55.25 | 55.54 | 708,927 | +0.56(+1.02%) |
Jan 03, 2014 | 55.51 | 55.52 | 54.93 | 54.98 | 396,801 | -0.09(-0.16%) |
Jan 02, 2014 | 55.52 | 55.76 | 54.74 | 55.07 | 463,606 | -0.44(-0.80%) |
Dec 31, 2013 | 55.48 | 55.51 | 55.51 | 55.51 | 206,218 | +0.35(+0.64%) |
Dec 30, 2013 | 56.27 | 56.64 | 55.03 | 55.16 | 289,266 | -1.27(-2.25%) |
Dec 27, 2013 | 55.70 | 56.70 | 55.54 | 56.42 | 253,761 | +0.57(+1.02%) |
Dec 26, 2013 | 56.38 | 56.38 | 55.65 | 55.86 | 206,774 | -0.33(-0.59%) |
Dec 24, 2013 | 54.44 | 56.45 | 54.44 | 56.19 | 188,110 | +1.69(+3.09%) |
Dec 23, 2013 | 55.35 | 55.43 | 54.19 | 54.50 | 297,126 | -0.16(-0.29%) |
Dec 20, 2013 | 52.70 | 54.75 | 52.07 | 54.66 | 1,120,016 | +2.04(+3.87%) |
Dec 19, 2013 | 52.49 | 52.76 | 52.22 | 52.62 | 324,435 | -0.03(-0.07%) |
Dec 18, 2013 | 53.18 | 53.21 | 51.86 | 52.66 | 533,315 | -0.61(-1.15%) |
Dec 17, 2013 | 51.51 | 53.38 | 51.49 | 53.27 | 373,393 | +1.65(+3.20%) |
Dec 16, 2013 | 51.37 | 51.78 | 51.16 | 51.62 | 261,450 | +0.25(+0.49%) |
Dec 13, 2013 | 51.38 | 51.93 | 50.94 | 51.37 | 212,271 | +0.22(+0.42%) |
Dec 12, 2013 | 50.85 | 51.35 | 50.79 | 51.15 | 223,560 | +0.22(+0.44%) |
Dec 11, 2013 | 51.65 | 51.74 | 50.18 | 50.93 | 328,844 | -0.62(-1.20%) |
Dec 10, 2013 | 51.37 | 52.25 | 51.37 | 51.55 | 389,430 | +0.06(+0.12%) |
Dec 09, 2013 | 50.61 | 51.74 | 50.27 | 51.49 | 368,694 | +0.92(+1.82%) |
Dec 06, 2013 | 50.27 | 50.73 | 50.02 | 50.57 | 154,685 | +0.60(+1.21%) |
Dec 05, 2013 | 49.62 | 50.44 | 49.62 | 49.96 | 329,798 | +0.10(+0.21%) |
Dec 04, 2013 | 49.63 | 50.11 | 49.57 | 49.86 | 156,782 | +0.19(+0.38%) |
Dec 03, 2013 | 49.10 | 49.90 | 48.92 | 49.67 | 274,400 | +0.37(+0.76%) |
Dec 02, 2013 | 49.55 | 50.00 | 49.25 | 49.30 | 149,530 | -0.32(-0.64%) |
Nov 29, 2013 | 49.78 | 50.18 | 49.53 | 49.62 | 94,562 | -0.16(-0.32%) |
Nov 27, 2013 | 49.85 | 49.99 | 49.29 | 49.77 | 121,563 | -0.05(-0.10%) |
Nov 26, 2013 | 49.18 | 50.02 | 49.01 | 49.82 | 221,037 | +0.57(+1.16%) |
Nov 25, 2013 | 49.75 | 49.89 | 49.07 | 49.25 | 133,117 | -0.44(-0.89%) |
Nov 22, 2013 | 49.08 | 49.74 | 48.78 | 49.69 | 156,818 | +0.50(+1.01%) |
Nov 21, 2013 | 49.51 | 49.73 | 48.79 | 49.20 | 157,671 | -0.12(-0.24%) |
Nov 20, 2013 | 49.99 | 50.30 | 49.04 | 49.31 | 180,569 | -0.72(-1.44%) |
Nov 19, 2013 | 50.02 | 50.51 | 49.80 | 50.04 | 124,718 | -0.10(-0.21%) |
Nov 18, 2013 | 50.50 | 50.56 | 49.79 | 50.14 | 114,209 | -0.16(-0.31%) |
Nov 15, 2013 | 50.45 | 50.70 | 50.11 | 50.30 | 142,718 | -0.01(-0.01%) |
Nov 14, 2013 | 50.46 | 50.74 | 50.21 | 50.30 | 94,254 | +0.52(+1.05%) |
Nov 12, 2013 | 50.18 | 50.34 | 49.49 | 49.78 | 246,984 | -0.54(-1.08%) |
Nov 11, 2013 | 50.66 | 50.82 | 50.19 | 50.32 | 157,407 | -0.26(-0.52%) |
Nov 08, 2013 | 49.88 | 50.63 | 49.70 | 50.59 | 93,782 | +0.70(+1.39%) |
Nov 07, 2013 | 51.28 | 51.52 | 49.76 | 49.89 | 307,471 | -1.29(-2.51%) |
Nov 06, 2013 | 51.41 | 51.53 | 50.65 | 51.18 | 119,187 | +0.08(+0.16%) |
Nov 05, 2013 | 51.09 | 51.48 | 50.21 | 51.10 | 299,055 | -0.09(-0.17%) |
Nov 04, 2013 | 51.75 | 52.09 | 50.71 | 51.19 | 336,273 | -0.57(-1.10%) |
Nov 01, 2013 | 51.07 | 51.91 | 51.02 | 51.76 | 223,074 | +0.51(+0.99%) |
Oct 31, 2013 | 51.89 | 51.89 | 50.78 | 51.25 | 443,150 | -0.72(-1.39%) |
Oct 30, 2013 | 51.96 | 52.41 | 51.59 | 51.97 | 355,817 | +0.03(+0.07%) |
Oct 29, 2013 | 52.66 | 52.82 | 50.92 | 51.94 | 351,967 | -0.99(-1.87%) |
Oct 28, 2013 | 53.23 | 53.30 | 52.41 | 52.93 | 181,630 | -0.15(-0.29%) |
Oct 25, 2013 | 52.37 | 53.31 | 51.80 | 53.08 | 232,909 | +0.86(+1.65%) |
Oct 24, 2013 | 51.78 | 52.33 | 51.09 | 52.22 | 210,238 | +0.32(+0.61%) |
Oct 23, 2013 | 52.47 | 52.69 | 51.86 | 51.90 | 210,543 | -0.83(-1.57%) |
Oct 22, 2013 | 53.02 | 53.22 | 52.65 | 52.73 | 212,740 | -0.16(-0.30%) |
Oct 21, 2013 | 53.15 | 53.33 | 52.78 | 52.88 | 140,992 | -0.07(-0.13%) |
Oct 18, 2013 | 52.87 | 53.06 | 52.47 | 52.95 | 80,831 | +0.14(+0.27%) |
Oct 17, 2013 | 52.15 | 53.08 | 52.00 | 52.81 | 145,645 | +0.61(+1.16%) |
Oct 16, 2013 | 52.07 | 52.31 | 51.80 | 52.20 | 121,992 | +0.21(+0.40%) |
Oct 15, 2013 | 51.86 | 52.16 | 51.81 | 52.00 | 141,065 | +0.04(+0.08%) |
Oct 14, 2013 | 51.27 | 52.09 | 51.27 | 51.96 | 164,959 | +0.32(+0.61%) |
Oct 11, 2013 | 51.61 | 51.67 | 51.10 | 51.64 | 177,408 | +0.05(+0.11%) |
Oct 10, 2013 | 51.68 | 51.87 | 51.32 | 51.58 | 389,267 | +0.15(+0.29%) |
Oct 09, 2013 | 51.43 | 52.03 | 51.23 | 51.43 | 219,528 | -0.01(-0.03%) |
Oct 08, 2013 | 51.74 | 51.80 | 51.23 | 51.45 | 179,267 | -0.41(-0.80%) |
Oct 07, 2013 | 51.70 | 52.10 | 51.41 | 51.86 | 259,244 | -0.40(-0.76%) |
Oct 04, 2013 | 52.35 | 52.44 | 51.72 | 52.26 | 475,802 | -0.04(-0.08%) |
Oct 03, 2013 | 53.01 | 53.13 | 52.12 | 52.30 | 189,218 | -0.85(-1.59%) |
Oct 02, 2013 | 52.49 | 53.39 | 52.01 | 53.15 | 194,798 | +0.54(+1.03%) |
Oct 01, 2013 | 52.44 | 53.57 | 52.21 | 52.60 | 378,474 | +0.44(+0.84%) |
Sep 27, 2013 | 52.86 | 52.97 | 52.07 | 52.16 | 146,710 | -1.02(-1.92%) |
Sep 26, 2013 | 52.07 | 53.26 | 51.99 | 53.18 | 267,793 | +1.22(+2.36%) |
Sep 25, 2013 | 52.00 | 52.42 | 51.89 | 51.96 | 189,121 | -0.12(-0.22%) |
Sep 24, 2013 | 51.69 | 52.33 | 51.47 | 52.07 | 146,558 | +0.25(+0.49%) |
Sep 23, 2013 | 52.11 | 52.49 | 51.76 | 51.82 | 207,153 | -0.42(-0.80%) |
Sep 20, 2013 | 53.39 | 53.39 | 52.02 | 52.24 | 532,509 | -1.17(-2.19%) |
Sep 19, 2013 | 53.68 | 53.68 | 52.96 | 53.41 | 372,955 | -0.12(-0.22%) |
Sep 18, 2013 | 53.11 | 53.68 | 52.71 | 53.52 | 440,236 | +0.42(+0.79%) |
Sep 17, 2013 | 52.90 | 53.30 | 52.80 | 53.11 | 197,957 | +0.08(+0.14%) |
Sep 16, 2013 | 52.60 | 53.48 | 52.57 | 53.03 | 362,083 | +0.32(+0.61%) |
Sep 13, 2013 | 51.58 | 53.15 | 51.18 | 52.71 | 411,789 | +1.31(+2.56%) |
Sep 12, 2013 | 51.64 | 51.80 | 51.23 | 51.39 | 180,515 | -0.33(-0.64%) |
Sep 11, 2013 | 51.72 | 51.94 | 51.47 | 51.72 | 196,724 | -0.27(-0.52%) |
Sep 10, 2013 | 51.47 | 52.18 | 51.18 | 51.99 | 373,394 | +0.81(+1.59%) |
Sep 09, 2013 | 50.85 | 51.38 | 50.66 | 51.18 | 218,325 | +0.64(+1.27%) |
Sep 06, 2013 | 50.57 | 50.89 | 50.44 | 50.54 | 243,857 | +0.00(+0.00%) |
Sep 05, 2013 | 50.24 | 50.81 | 50.20 | 50.54 | 226,946 | +0.30(+0.60%) |
Sep 04, 2013 | 49.61 | 50.64 | 49.40 | 50.24 | 470,261 | +0.62(+1.25%) |
Sep 03, 2013 | 51.52 | 51.91 | 49.39 | 49.62 | 611,735 | -1.12(-2.21%) |
Aug 30, 2013 | 50.91 | 51.16 | 50.66 | 50.74 | 276,679 | -0.06(-0.12%) |
Aug 29, 2013 | 50.53 | 51.05 | 50.24 | 50.80 | 318,590 | +0.27(+0.53%) |
Aug 28, 2013 | 50.71 | 50.82 | 50.24 | 50.53 | 318,674 | +0.02(+0.03%) |
Aug 27, 2013 | 50.25 | 50.66 | 50.14 | 50.51 | 532,568 | -0.12(-0.24%) |
Aug 26, 2013 | 50.35 | 50.71 | 50.11 | 50.64 | 327,724 | +0.48(+0.97%) |
Aug 23, 2013 | 50.10 | 50.21 | 49.87 | 50.15 | 198,112 | +0.24(+0.48%) |
Aug 22, 2013 | 49.39 | 49.95 | 49.26 | 49.91 | 280,800 | +0.76(+1.54%) |
Aug 21, 2013 | 50.04 | 50.28 | 49.15 | 49.15 | 483,495 | -1.21(-2.40%) |
Aug 20, 2013 | 50.27 | 51.12 | 49.99 | 50.36 | 423,194 | +0.16(+0.31%) |
Aug 19, 2013 | 50.11 | 50.50 | 50.01 | 50.21 | 369,040 | +0.16(+0.33%) |
Aug 16, 2013 | 50.14 | 50.27 | 49.90 | 50.04 | 528,856 | -0.02(-0.04%) |
Aug 15, 2013 | 50.10 | 50.34 | 49.54 | 50.06 | 486,346 | -0.54(-1.07%) |
Aug 14, 2013 | 50.93 | 51.08 | 50.51 | 50.60 | 631,588 | -0.27(-0.52%) |
Aug 13, 2013 | 51.93 | 52.09 | 50.80 | 50.87 | 380,900 | -1.22(-2.35%) |
Aug 12, 2013 | 51.55 | 52.22 | 51.55 | 52.09 | 283,662 | +0.25(+0.49%) |
Aug 09, 2013 | 52.22 | 53.28 | 51.73 | 51.84 | 309,334 | -0.53(-1.02%) |
Aug 08, 2013 | 52.47 | 52.69 | 52.16 | 52.37 | 449,000 | +0.74(+1.44%) |
Aug 07, 2013 | 51.25 | 51.69 | 51.10 | 51.63 | 272,166 | +0.20(+0.40%) |
Aug 06, 2013 | 51.16 | 51.87 | 50.57 | 51.42 | 706,062 | +0.13(+0.25%) |
Aug 05, 2013 | 50.99 | 51.31 | 50.55 | 51.29 | 419,956 | +0.40(+0.78%) |
Aug 02, 2013 | 51.96 | 51.96 | 50.75 | 50.90 | 568,851 | -1.27(-2.44%) |
Aug 01, 2013 | 51.91 | 52.35 | 50.93 | 52.17 | 975,286 | +0.53(+1.02%) |
Jul 31, 2013 | 50.27 | 51.85 | 49.91 | 51.64 | 1,337,113 | +1.74(+3.48%) |
Jul 30, 2013 | 52.60 | 53.42 | 43.88 | 49.91 | 4,850,748 | -10.83(-17.84%) |
Jul 29, 2013 | 60.80 | 61.25 | 60.34 | 60.74 | 560,440 | -0.18(-0.30%) |
Jul 26, 2013 | 60.60 | 60.97 | 60.48 | 60.92 | 352,449 | +0.01(+0.01%) |
Jul 25, 2013 | 61.07 | 61.51 | 60.82 | 60.92 | 211,093 | -0.42(-0.69%) |
Jul 24, 2013 | 62.76 | 62.76 | 61.06 | 61.34 | 216,145 | -1.26(-2.01%) |
Jul 23, 2013 | 62.09 | 62.72 | 61.67 | 62.60 | 185,104 | +0.78(+1.26%) |
Jul 22, 2013 | 61.59 | 62.23 | 61.55 | 61.82 | 176,231 | +0.12(+0.20%) |
Jul 19, 2013 | 61.54 | 61.96 | 61.28 | 61.70 | 131,696 | +0.05(+0.08%) |
Jul 18, 2013 | 61.70 | 61.82 | 61.50 | 61.65 | 107,216 | +0.20(+0.33%) |
Jul 17, 2013 | 61.93 | 62.07 | 61.31 | 61.44 | 143,257 | -0.14(-0.23%) |
Jul 16, 2013 | 61.62 | 62.00 | 61.44 | 61.59 | 312,675 | -0.05(-0.09%) |
Jul 15, 2013 | 61.40 | 61.74 | 61.24 | 61.64 | 171,151 | +0.23(+0.37%) |
Jul 12, 2013 | 61.67 | 61.71 | 61.14 | 61.42 | 129,402 | -0.20(-0.32%) |
Jul 11, 2013 | 61.08 | 61.96 | 61.08 | 61.61 | 392,319 | +0.79(+1.30%) |
Jul 10, 2013 | 60.82 | 61.07 | 60.52 | 60.82 | 136,403 | +0.11(+0.18%) |
Jul 09, 2013 | 60.02 | 60.73 | 59.97 | 60.71 | 133,107 | +0.84(+1.40%) |
Jul 08, 2013 | 59.78 | 60.43 | 59.77 | 59.87 | 162,404 | +0.12(+0.21%) |
Jul 05, 2013 | 59.70 | 59.95 | 59.37 | 59.75 | 135,876 | +0.39(+0.66%) |
Jul 03, 2013 | 58.68 | 59.64 | 58.55 | 59.36 | 86,018 | +0.20(+0.35%) |
Jul 02, 2013 | 58.76 | 59.52 | 58.76 | 59.16 | 173,351 | +0.42(+0.71%) |
Jul 01, 2013 | 58.01 | 59.05 | 57.98 | 58.74 | 164,581 | +1.00(+1.73%) |
Jun 28, 2013 | 57.11 | 57.80 | 56.60 | 57.74 | 438,908 | +0.64(+1.12%) |
Jun 27, 2013 | 56.84 | 57.66 | 56.74 | 57.10 | 277,449 | +0.34(+0.60%) |
Jun 26, 2013 | 57.88 | 57.88 | 56.63 | 56.76 | 247,904 | -0.66(-1.15%) |
Jun 25, 2013 | 56.87 | 57.63 | 56.44 | 57.42 | 154,053 | +1.06(+1.88%) |
Jun 24, 2013 | 56.18 | 56.72 | 55.69 | 56.36 | 196,411 | -0.41(-0.72%) |
Jun 21, 2013 | 56.92 | 57.55 | 56.66 | 56.77 | 750,285 | -0.24(-0.42%) |
Jun 20, 2013 | 57.42 | 57.58 | 56.51 | 57.01 | 337,098 | -1.09(-1.87%) |
Jun 19, 2013 | 58.58 | 58.63 | 57.98 | 58.10 | 175,686 | -0.60(-1.02%) |
Jun 18, 2013 | 58.40 | 58.74 | 57.87 | 58.70 | 171,471 | +0.46(+0.79%) |
Jun 17, 2013 | 58.44 | 58.87 | 57.91 | 58.24 | 162,133 | -0.14(-0.25%) |
Jun 14, 2013 | 58.23 | 58.66 | 57.91 | 58.38 | 128,149 | +0.02(+0.04%) |
Jun 13, 2013 | 57.88 | 58.46 | 57.86 | 58.36 | 193,447 | +0.29(+0.49%) |
Jun 12, 2013 | 58.76 | 58.76 | 57.86 | 58.08 | 139,701 | -0.39(-0.67%) |
Jun 11, 2013 | 58.99 | 59.07 | 58.29 | 58.47 | 189,602 | -1.02(-1.72%) |
Jun 10, 2013 | 59.43 | 59.64 | 58.92 | 59.49 | 150,953 | +0.04(+0.07%) |
Jun 07, 2013 | 58.57 | 59.91 | 58.57 | 59.45 | 132,567 | -0.25(-0.41%) |
Jun 06, 2013 | 58.71 | 59.75 | 58.71 | 59.69 | 212,799 | +0.95(+1.62%) |
Jun 05, 2013 | 59.48 | 59.69 | 58.73 | 58.75 | 117,969 | -0.74(-1.25%) |
Jun 04, 2013 | 59.24 | 59.63 | 59.21 | 59.49 | 163,518 | +0.33(+0.57%) |
Jun 03, 2013 | 59.59 | 59.93 | 58.64 | 59.16 | 226,058 | -0.45(-0.76%) |
May 31, 2013 | 60.02 | 60.92 | 59.61 | 59.61 | 164,765 | -0.71(-1.18%) |
May 30, 2013 | 59.86 | 60.65 | 59.86 | 60.32 | 203,536 | +0.44(+0.73%) |
May 29, 2013 | 60.15 | 60.45 | 59.67 | 59.88 | 120,055 | -0.52(-0.85%) |
May 28, 2013 | 60.37 | 60.73 | 60.30 | 60.40 | 105,686 | +0.57(+0.95%) |
May 24, 2013 | 59.63 | 60.25 | 59.40 | 59.82 | 99,309 | -0.16(-0.27%) |
May 23, 2013 | 59.31 | 60.04 | 59.07 | 59.99 | 235,312 | +0.55(+0.93%) |
May 22, 2013 | 60.62 | 60.88 | 59.17 | 59.44 | 453,790 | -1.26(-2.08%) |
May 21, 2013 | 60.88 | 60.91 | 60.46 | 60.70 | 262,148 | -0.16(-0.27%) |
May 20, 2013 | 60.84 | 61.58 | 59.97 | 60.86 | 400,759 | -0.05(-0.08%) |
May 17, 2013 | 60.82 | 60.96 | 60.54 | 60.91 | 128,898 | +0.32(+0.53%) |
May 16, 2013 | 60.38 | 60.92 | 59.99 | 60.59 | 232,863 | +0.27(+0.45%) |
May 15, 2013 | 59.74 | 60.48 | 59.42 | 60.32 | 212,260 | +0.35(+0.59%) |
May 13, 2013 | 60.04 | 60.18 | 59.72 | 59.97 | 113,972 | -0.12(-0.19%) |
May 10, 2013 | 59.46 | 60.16 | 59.21 | 60.08 | 177,644 | +0.57(+0.96%) |
May 09, 2013 | 59.63 | 59.91 | 59.23 | 59.51 | 166,986 | -0.26(-0.44%) |
May 08, 2013 | 59.24 | 60.01 | 58.96 | 59.78 | 315,184 | +0.54(+0.92%) |
May 07, 2013 | 59.31 | 59.31 | 58.89 | 59.23 | 447,026 | +0.11(+0.18%) |
May 06, 2013 | 59.37 | 59.37 | 58.57 | 59.13 | 396,891 | +0.18(+0.30%) |
May 03, 2013 | 59.00 | 59.49 | 58.43 | 58.95 | 346,879 | +0.52(+0.89%) |
May 02, 2013 | 57.54 | 58.59 | 57.01 | 58.43 | 365,070 | +0.71(+1.24%) |
May 01, 2013 | 58.49 | 58.62 | 57.54 | 57.71 | 407,346 | -1.04(-1.77%) |
Apr 30, 2013 | 56.21 | 58.79 | 56.21 | 58.75 | 833,637 | +2.72(+4.86%) |
Apr 29, 2013 | 55.74 | 57.38 | 55.00 | 56.03 | 455,584 | +0.83(+1.50%) |
Apr 26, 2013 | 55.00 | 55.45 | 54.98 | 55.20 | 445,570 | +0.22(+0.41%) |
Apr 25, 2013 | 54.95 | 55.13 | 54.54 | 54.98 | 234,590 | +0.27(+0.50%) |
Apr 24, 2013 | 54.22 | 54.81 | 54.20 | 54.71 | 323,160 | +0.76(+1.41%) |
Apr 23, 2013 | 53.40 | 53.97 | 53.04 | 53.95 | 384,434 | -0.50(-0.92%) |
Apr 22, 2013 | 54.54 | 54.60 | 54.09 | 54.45 | 368,461 | -0.12(-0.22%) |
Apr 19, 2013 | 53.84 | 54.63 | 53.56 | 54.57 | 451,862 | +0.75(+1.39%) |
Apr 18, 2013 | 54.48 | 54.48 | 53.40 | 53.82 | 423,151 | -0.45(-0.84%) |
Apr 17, 2013 | 54.64 | 54.72 | 53.67 | 54.28 | 243,409 | -0.54(-0.99%) |
Apr 16, 2013 | 54.57 | 54.95 | 54.28 | 54.82 | 255,781 | +0.55(+1.01%) |
Apr 15, 2013 | 54.75 | 54.75 | 53.78 | 54.27 | 412,191 | -0.69(-1.26%) |
Apr 12, 2013 | 54.98 | 55.15 | 54.02 | 54.96 | 274,109 | -0.18(-0.32%) |
Apr 11, 2013 | 54.58 | 55.89 | 54.50 | 55.14 | 489,164 | +0.62(+1.15%) |
Apr 10, 2013 | 52.95 | 54.54 | 52.95 | 54.52 | 289,476 | +1.44(+2.71%) |
Apr 09, 2013 | 52.53 | 53.57 | 52.53 | 53.08 | 467,616 | +0.90(+1.72%) |
Apr 08, 2013 | 52.04 | 52.25 | 51.74 | 52.18 | 146,639 | -0.13(-0.25%) |
Apr 05, 2013 | 53.46 | 53.46 | 51.75 | 52.31 | 388,362 | -0.99(-1.86%) |
Apr 04, 2013 | 53.31 | 54.50 | 53.04 | 53.30 | 401,488 | +0.06(+0.11%) |
Apr 03, 2013 | 53.27 | 53.82 | 52.82 | 53.24 | 461,886 | -0.11(-0.20%) |
Apr 02, 2013 | 53.46 | 53.65 | 52.89 | 53.35 | 303,045 | +0.12(+0.22%) |