Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 62.31 | 63.69 | 62.31 | 63.32 | 590,919 | +1.00(+1.60%) |
Feb 27, 2014 | 61.82 | 62.40 | 61.82 | 62.32 | 382,222 | +0.50(+0.81%) |
Feb 26, 2014 | 61.62 | 61.91 | 61.38 | 61.82 | 495,890 | +0.43(+0.70%) |
Feb 25, 2014 | 61.41 | 61.76 | 60.86 | 61.40 | 414,922 | -0.05(-0.08%) |
Feb 24, 2014 | 61.52 | 61.87 | 60.96 | 61.44 | 725,541 | +0.13(+0.21%) |
Feb 21, 2014 | 61.48 | 61.60 | 61.18 | 61.31 | 226,232 | +0.20(+0.32%) |
Feb 20, 2014 | 61.07 | 61.44 | 60.70 | 61.12 | 430,198 | -0.01(-0.01%) |
Feb 19, 2014 | 61.39 | 62.29 | 61.07 | 61.12 | 533,157 | -0.30(-0.48%) |
Feb 18, 2014 | 61.12 | 61.60 | 61.05 | 61.42 | 373,585 | +0.31(+0.51%) |
Feb 14, 2014 | 60.80 | 61.11 | 61.11 | 61.11 | 268,834 | +0.32(+0.53%) |
Feb 13, 2014 | 60.11 | 61.02 | 59.87 | 60.79 | 370,046 | +0.19(+0.31%) |
Feb 12, 2014 | 59.87 | 60.60 | 59.87 | 60.60 | 445,960 | +1.00(+1.68%) |
Feb 11, 2014 | 59.21 | 59.76 | 58.77 | 59.59 | 454,535 | +0.43(+0.72%) |
Feb 10, 2014 | 59.00 | 59.27 | 58.59 | 59.17 | 349,891 | +0.13(+0.22%) |
Feb 07, 2014 | 59.00 | 59.66 | 58.91 | 59.04 | 505,862 | +0.07(+0.12%) |
Feb 06, 2014 | 58.59 | 59.14 | 58.28 | 58.96 | 424,376 | +0.39(+0.67%) |
Feb 05, 2014 | 58.43 | 58.80 | 58.00 | 58.57 | 602,376 | -0.08(-0.14%) |
Feb 04, 2014 | 58.77 | 59.08 | 58.15 | 58.65 | 702,648 | +0.00(+0.00%) |
Feb 03, 2014 | 60.95 | 61.14 | 57.51 | 58.65 | 1,370,535 | -2.51(-4.10%) |
Jan 31, 2014 | 61.09 | 62.21 | 60.60 | 61.16 | 962,629 | +0.81(+1.34%) |
Jan 30, 2014 | 60.84 | 60.98 | 60.09 | 60.35 | 570,792 | +0.37(+0.61%) |
Jan 29, 2014 | 59.85 | 60.45 | 59.68 | 59.98 | 386,318 | -0.23(-0.38%) |
Jan 28, 2014 | 59.90 | 60.53 | 59.85 | 60.21 | 396,099 | +0.52(+0.86%) |
Jan 27, 2014 | 60.26 | 60.36 | 59.38 | 59.69 | 283,196 | -0.25(-0.42%) |
Jan 24, 2014 | 61.12 | 61.12 | 59.94 | 59.95 | 436,413 | -1.33(-2.17%) |
Jan 23, 2014 | 62.08 | 62.08 | 61.08 | 61.27 | 327,447 | -1.12(-1.80%) |
Jan 22, 2014 | 62.21 | 62.52 | 61.78 | 62.40 | 346,372 | +0.34(+0.54%) |
Jan 21, 2014 | 62.76 | 62.76 | 61.82 | 62.06 | 408,373 | -0.22(-0.36%) |
Jan 17, 2014 | 62.58 | 62.28 | 62.28 | 62.28 | 248,337 | -0.29(-0.46%) |
Jan 16, 2014 | 63.13 | 63.46 | 62.49 | 62.57 | 346,762 | -0.74(-1.16%) |
Jan 15, 2014 | 62.71 | 63.54 | 62.67 | 63.30 | 436,177 | +0.59(+0.94%) |
Jan 14, 2014 | 62.03 | 62.77 | 61.75 | 62.71 | 290,762 | +0.88(+1.42%) |
Jan 13, 2014 | 62.69 | 62.88 | 61.67 | 61.84 | 248,319 | -1.07(-1.71%) |
Jan 10, 2014 | 63.00 | 63.10 | 62.54 | 62.91 | 255,959 | +0.02(+0.03%) |
Jan 09, 2014 | 63.34 | 63.42 | 62.72 | 62.89 | 388,615 | -0.11(-0.18%) |
Jan 08, 2014 | 63.04 | 63.50 | 62.77 | 63.01 | 427,219 | -0.06(-0.09%) |
Jan 07, 2014 | 62.66 | 63.48 | 62.53 | 63.07 | 412,956 | +0.80(+1.29%) |
Jan 06, 2014 | 62.25 | 62.56 | 61.98 | 62.26 | 246,676 | +0.26(+0.42%) |
Jan 03, 2014 | 61.84 | 62.22 | 61.61 | 62.00 | 405,148 | +0.19(+0.30%) |
Jan 02, 2014 | 63.40 | 63.48 | 61.77 | 61.81 | 388,249 | -1.59(-2.51%) |
Dec 31, 2013 | 62.94 | 63.40 | 63.40 | 63.40 | 187,290 | +0.52(+0.82%) |
Dec 30, 2013 | 63.00 | 63.11 | 62.65 | 62.89 | 173,088 | -0.21(-0.34%) |
Dec 27, 2013 | 63.23 | 63.23 | 62.76 | 63.10 | 185,800 | +0.11(+0.18%) |
Dec 26, 2013 | 63.03 | 63.25 | 62.70 | 62.98 | 140,042 | +0.07(+0.10%) |
Dec 24, 2013 | 62.92 | 63.00 | 62.66 | 62.92 | 123,102 | -0.12(-0.19%) |
Dec 23, 2013 | 62.94 | 63.16 | 62.64 | 63.04 | 324,854 | +0.23(+0.37%) |
Dec 20, 2013 | 61.55 | 62.87 | 61.47 | 62.81 | 878,686 | +1.08(+1.75%) |
Dec 19, 2013 | 62.17 | 62.17 | 61.65 | 61.73 | 306,734 | -0.44(-0.71%) |
Dec 18, 2013 | 61.59 | 62.21 | 60.82 | 62.17 | 427,727 | +0.79(+1.29%) |
Dec 17, 2013 | 61.64 | 61.95 | 61.36 | 61.38 | 418,767 | -0.34(-0.56%) |
Dec 16, 2013 | 61.49 | 62.09 | 61.31 | 61.72 | 631,664 | +0.52(+0.84%) |
Dec 13, 2013 | 61.53 | 61.59 | 60.78 | 61.21 | 437,545 | -0.04(-0.07%) |
Dec 12, 2013 | 60.81 | 61.37 | 60.35 | 61.25 | 493,746 | +0.43(+0.70%) |
Dec 11, 2013 | 62.08 | 62.08 | 60.74 | 60.82 | 478,120 | -1.10(-1.77%) |
Dec 10, 2013 | 61.52 | 61.94 | 61.35 | 61.92 | 365,494 | +0.25(+0.40%) |
Dec 09, 2013 | 61.84 | 61.84 | 61.33 | 61.67 | 395,364 | -0.05(-0.08%) |
Dec 06, 2013 | 61.21 | 61.78 | 60.87 | 61.72 | 283,574 | +1.06(+1.76%) |
Dec 05, 2013 | 61.02 | 61.08 | 60.23 | 60.66 | 496,453 | -0.41(-0.67%) |
Dec 04, 2013 | 60.58 | 61.28 | 60.38 | 61.07 | 404,230 | +0.20(+0.32%) |
Dec 03, 2013 | 61.31 | 61.47 | 60.45 | 60.87 | 371,793 | -0.60(-0.97%) |
Dec 02, 2013 | 61.43 | 62.13 | 61.18 | 61.47 | 406,715 | +0.06(+0.09%) |
Nov 29, 2013 | 61.20 | 61.67 | 61.20 | 61.41 | 219,770 | +0.13(+0.21%) |
Nov 27, 2013 | 61.12 | 61.48 | 60.97 | 61.28 | 342,657 | +0.16(+0.25%) |
Nov 26, 2013 | 61.22 | 61.61 | 60.96 | 61.13 | 354,416 | -0.17(-0.28%) |
Nov 25, 2013 | 61.36 | 61.60 | 61.08 | 61.30 | 436,075 | -0.07(-0.11%) |
Nov 22, 2013 | 60.96 | 61.38 | 60.75 | 61.36 | 359,960 | +0.33(+0.54%) |
Nov 21, 2013 | 60.55 | 61.08 | 60.18 | 61.04 | 685,649 | +0.75(+1.24%) |
Nov 20, 2013 | 60.09 | 60.66 | 59.82 | 60.29 | 444,805 | +0.43(+0.73%) |
Nov 19, 2013 | 59.79 | 60.07 | 59.64 | 59.86 | 374,747 | +0.02(+0.03%) |
Nov 18, 2013 | 59.59 | 60.17 | 59.44 | 59.84 | 479,579 | +0.25(+0.43%) |
Nov 15, 2013 | 59.54 | 59.59 | 59.18 | 59.59 | 252,038 | +0.10(+0.17%) |
Nov 14, 2013 | 58.59 | 59.64 | 58.21 | 59.49 | 349,222 | +1.35(+2.32%) |
Nov 12, 2013 | 58.07 | 58.60 | 57.98 | 58.14 | 248,836 | -0.22(-0.38%) |
Nov 11, 2013 | 58.31 | 58.39 | 57.90 | 58.36 | 224,757 | +0.00(+0.00%) |
Nov 08, 2013 | 57.38 | 58.43 | 57.38 | 58.36 | 388,485 | +1.11(+1.93%) |
Nov 07, 2013 | 58.00 | 58.29 | 57.24 | 57.25 | 313,708 | -0.52(-0.89%) |
Nov 06, 2013 | 57.64 | 57.82 | 57.48 | 57.77 | 502,636 | +0.41(+0.71%) |
Nov 05, 2013 | 57.75 | 57.77 | 57.30 | 57.36 | 440,704 | -0.50(-0.86%) |
Nov 04, 2013 | 58.03 | 58.07 | 57.68 | 57.86 | 546,000 | -0.02(-0.03%) |
Nov 01, 2013 | 58.21 | 58.25 | 57.51 | 57.87 | 570,373 | -0.18(-0.31%) |
Oct 31, 2013 | 58.64 | 58.92 | 58.02 | 58.05 | 450,502 | -0.76(-1.29%) |
Oct 30, 2013 | 58.72 | 59.14 | 58.65 | 58.81 | 703,089 | +0.11(+0.18%) |
Oct 29, 2013 | 57.90 | 59.36 | 57.62 | 58.70 | 1,389,017 | +1.25(+2.17%) |
Oct 28, 2013 | 57.55 | 57.70 | 57.21 | 57.46 | 833,181 | +0.02(+0.03%) |
Oct 25, 2013 | 57.41 | 57.69 | 57.23 | 57.44 | 471,629 | +0.02(+0.04%) |
Oct 24, 2013 | 57.64 | 57.87 | 57.30 | 57.41 | 531,916 | -0.22(-0.38%) |
Oct 23, 2013 | 58.08 | 58.12 | 57.57 | 57.64 | 422,070 | -0.60(-1.02%) |
Oct 22, 2013 | 58.65 | 59.01 | 58.13 | 58.23 | 450,221 | -0.36(-0.61%) |
Oct 21, 2013 | 58.82 | 58.82 | 58.41 | 58.59 | 594,729 | -0.53(-0.90%) |
Oct 18, 2013 | 58.74 | 59.15 | 58.43 | 59.12 | 273,627 | +0.42(+0.72%) |
Oct 17, 2013 | 57.92 | 58.90 | 57.92 | 58.70 | 402,152 | +0.54(+0.93%) |
Oct 16, 2013 | 57.70 | 58.56 | 57.69 | 58.16 | 440,882 | +0.68(+1.18%) |
Oct 15, 2013 | 57.67 | 58.30 | 57.44 | 57.48 | 571,566 | -0.39(-0.68%) |
Oct 14, 2013 | 57.26 | 57.90 | 57.12 | 57.87 | 279,364 | +0.39(+0.68%) |
Oct 11, 2013 | 57.35 | 57.55 | 57.11 | 57.48 | 289,855 | -0.08(-0.14%) |
Oct 10, 2013 | 56.35 | 57.58 | 56.35 | 57.56 | 367,302 | +1.66(+2.96%) |
Oct 09, 2013 | 56.12 | 56.28 | 55.74 | 55.91 | 309,333 | -0.02(-0.03%) |
Oct 08, 2013 | 56.16 | 56.40 | 55.81 | 55.92 | 385,144 | -0.22(-0.39%) |
Oct 07, 2013 | 56.55 | 56.66 | 56.14 | 56.14 | 340,048 | -0.91(-1.60%) |
Oct 04, 2013 | 56.45 | 57.14 | 56.43 | 57.06 | 546,652 | +0.61(+1.08%) |
Oct 03, 2013 | 55.74 | 56.51 | 55.13 | 56.44 | 779,821 | +0.69(+1.23%) |
Oct 02, 2013 | 54.72 | 55.78 | 54.63 | 55.76 | 653,725 | +0.62(+1.12%) |
Oct 01, 2013 | 54.83 | 55.43 | 54.72 | 55.14 | 698,231 | +0.33(+0.61%) |
Sep 27, 2013 | 54.59 | 55.21 | 54.59 | 54.81 | 469,363 | -0.17(-0.31%) |
Sep 26, 2013 | 55.01 | 55.45 | 54.76 | 54.98 | 505,835 | -0.04(-0.07%) |
Sep 25, 2013 | 54.41 | 55.11 | 54.31 | 55.02 | 410,195 | +0.62(+1.14%) |
Sep 24, 2013 | 54.04 | 54.74 | 53.77 | 54.40 | 251,799 | +0.45(+0.83%) |
Sep 23, 2013 | 54.01 | 54.15 | 53.75 | 53.95 | 375,152 | -0.06(-0.11%) |
Sep 20, 2013 | 54.02 | 54.20 | 53.79 | 54.01 | 673,826 | +0.17(+0.32%) |
Sep 19, 2013 | 54.40 | 54.50 | 53.79 | 53.83 | 505,482 | -0.55(-1.02%) |
Sep 18, 2013 | 54.72 | 54.85 | 54.09 | 54.39 | 565,758 | -0.29(-0.54%) |
Sep 17, 2013 | 53.99 | 54.83 | 53.88 | 54.68 | 630,580 | +0.69(+1.28%) |
Sep 16, 2013 | 54.30 | 54.28 | 53.84 | 53.99 | 615,100 | +0.16(+0.30%) |
Sep 13, 2013 | 54.03 | 54.07 | 53.76 | 53.83 | 373,834 | -0.02(-0.03%) |
Sep 12, 2013 | 54.53 | 54.53 | 53.74 | 53.84 | 432,487 | -0.64(-1.18%) |
Sep 11, 2013 | 54.53 | 54.75 | 54.32 | 54.49 | 500,694 | -0.08(-0.15%) |
Sep 10, 2013 | 54.54 | 54.69 | 54.32 | 54.57 | 367,037 | +0.39(+0.72%) |
Sep 09, 2013 | 53.37 | 54.19 | 53.26 | 54.18 | 395,245 | +0.73(+1.37%) |
Sep 06, 2013 | 53.86 | 53.89 | 52.92 | 53.44 | 571,056 | -0.29(-0.53%) |
Sep 05, 2013 | 53.51 | 54.07 | 53.48 | 53.73 | 422,972 | +0.15(+0.27%) |
Sep 04, 2013 | 53.04 | 53.91 | 52.73 | 53.58 | 394,988 | +0.57(+1.08%) |
Sep 03, 2013 | 53.40 | 53.79 | 52.44 | 53.01 | 899,989 | +0.16(+0.29%) |
Aug 30, 2013 | 53.11 | 53.11 | 52.33 | 52.86 | 660,570 | -0.17(-0.32%) |
Aug 29, 2013 | 52.25 | 53.31 | 52.25 | 53.03 | 321,853 | +0.80(+1.53%) |
Aug 28, 2013 | 52.54 | 52.90 | 52.15 | 52.23 | 347,796 | -0.31(-0.59%) |
Aug 27, 2013 | 53.19 | 53.22 | 52.51 | 52.54 | 483,219 | -1.15(-2.14%) |
Aug 26, 2013 | 53.74 | 54.13 | 53.51 | 53.69 | 247,510 | +0.01(+0.02%) |
Aug 23, 2013 | 53.61 | 53.78 | 53.19 | 53.68 | 250,719 | +0.12(+0.23%) |
Aug 22, 2013 | 53.36 | 54.27 | 53.26 | 53.56 | 306,762 | +0.45(+0.84%) |
Aug 21, 2013 | 52.99 | 53.47 | 52.45 | 53.11 | 624,733 | +0.12(+0.23%) |
Aug 20, 2013 | 52.71 | 53.17 | 52.52 | 52.99 | 308,198 | +0.27(+0.51%) |
Aug 19, 2013 | 53.09 | 53.39 | 52.71 | 52.72 | 451,369 | -0.56(-1.06%) |
Aug 16, 2013 | 53.07 | 53.66 | 53.07 | 53.28 | 280,280 | +0.22(+0.42%) |
Aug 15, 2013 | 53.78 | 53.87 | 52.98 | 53.06 | 412,321 | -1.11(-2.05%) |
Aug 14, 2013 | 54.28 | 54.42 | 53.74 | 54.17 | 668,907 | -0.13(-0.24%) |
Aug 13, 2013 | 54.44 | 54.55 | 54.08 | 54.30 | 286,367 | -0.02(-0.04%) |
Aug 12, 2013 | 54.35 | 54.67 | 54.12 | 54.32 | 325,687 | -0.42(-0.76%) |
Aug 09, 2013 | 54.54 | 54.97 | 54.24 | 54.74 | 426,142 | +0.16(+0.30%) |
Aug 08, 2013 | 55.75 | 55.75 | 54.45 | 54.58 | 542,610 | -0.06(-0.10%) |
Aug 07, 2013 | 54.80 | 55.12 | 54.54 | 54.63 | 632,612 | -0.42(-0.77%) |
Aug 06, 2013 | 55.69 | 55.69 | 54.81 | 55.06 | 600,712 | -0.75(-1.34%) |
Aug 05, 2013 | 55.73 | 55.98 | 55.52 | 55.81 | 441,516 | -0.07(-0.13%) |
Aug 02, 2013 | 56.11 | 56.58 | 55.75 | 55.88 | 463,674 | -0.49(-0.87%) |
Aug 01, 2013 | 56.08 | 56.61 | 56.01 | 56.37 | 875,949 | +0.84(+1.51%) |
Jul 31, 2013 | 55.53 | 56.11 | 55.42 | 55.53 | 819,104 | +0.28(+0.50%) |
Jul 30, 2013 | 55.45 | 55.50 | 54.94 | 55.25 | 473,923 | +0.11(+0.19%) |
Jul 29, 2013 | 55.52 | 55.69 | 54.94 | 55.15 | 362,219 | -0.54(-0.97%) |
Jul 26, 2013 | 55.22 | 55.71 | 55.08 | 55.69 | 468,432 | +0.31(+0.56%) |
Jul 25, 2013 | 55.45 | 55.65 | 55.17 | 55.38 | 573,524 | -0.22(-0.40%) |
Jul 24, 2013 | 55.65 | 56.14 | 55.13 | 55.60 | 745,605 | +0.16(+0.29%) |
Jul 23, 2013 | 56.03 | 56.27 | 55.35 | 55.43 | 814,484 | -0.62(-1.11%) |
Jul 22, 2013 | 55.46 | 56.22 | 55.42 | 56.05 | 770,671 | +0.64(+1.15%) |
Jul 19, 2013 | 55.06 | 55.52 | 53.55 | 55.42 | 3,094,268 | -4.36(-7.30%) |
Jul 18, 2013 | 59.30 | 59.80 | 59.18 | 59.78 | 486,537 | +0.81(+1.37%) |
Jul 17, 2013 | 59.23 | 59.38 | 58.78 | 58.97 | 362,283 | -0.04(-0.07%) |
Jul 16, 2013 | 59.27 | 59.43 | 58.78 | 59.01 | 365,828 | -0.19(-0.32%) |
Jul 15, 2013 | 59.12 | 59.49 | 58.80 | 59.20 | 696,506 | -0.31(-0.52%) |
Jul 12, 2013 | 58.91 | 59.55 | 58.68 | 59.51 | 419,542 | +0.72(+1.22%) |
Jul 11, 2013 | 58.83 | 58.93 | 58.19 | 58.79 | 351,043 | +0.69(+1.18%) |
Jul 10, 2013 | 57.92 | 58.31 | 57.55 | 58.11 | 367,691 | +0.24(+0.41%) |
Jul 09, 2013 | 57.33 | 57.98 | 56.89 | 57.87 | 474,769 | +0.98(+1.72%) |
Jul 08, 2013 | 57.09 | 57.30 | 56.85 | 56.89 | 397,739 | +0.12(+0.22%) |
Jul 05, 2013 | 56.22 | 56.80 | 55.94 | 56.77 | 240,084 | +1.04(+1.87%) |
Jul 03, 2013 | 55.49 | 55.96 | 55.48 | 55.73 | 198,189 | -0.15(-0.28%) |
Jul 02, 2013 | 56.55 | 56.79 | 55.79 | 55.88 | 563,460 | -0.74(-1.31%) |
Jul 01, 2013 | 56.60 | 56.92 | 56.04 | 56.62 | 1,029,986 | +0.26(+0.46%) |
Jun 28, 2013 | 55.66 | 56.50 | 55.25 | 56.36 | 732,278 | +1.42(+2.58%) |
Jun 26, 2013 | 54.46 | 55.09 | 54.20 | 54.94 | 452,759 | +0.77(+1.41%) |
Jun 25, 2013 | 54.19 | 54.38 | 53.70 | 54.18 | 473,413 | +0.33(+0.61%) |
Jun 24, 2013 | 54.10 | 54.17 | 53.42 | 53.85 | 748,501 | -0.58(-1.06%) |
Jun 21, 2013 | 54.73 | 54.85 | 53.83 | 54.43 | 1,084,220 | +0.02(+0.04%) |
Jun 20, 2013 | 54.36 | 55.04 | 54.21 | 54.41 | 768,366 | -0.45(-0.82%) |
Jun 19, 2013 | 55.07 | 55.75 | 54.83 | 54.85 | 808,775 | +0.02(+0.03%) |
Jun 18, 2013 | 54.74 | 54.99 | 54.51 | 54.84 | 488,897 | +0.23(+0.42%) |
Jun 17, 2013 | 54.67 | 54.88 | 54.36 | 54.61 | 674,666 | +0.46(+0.84%) |
Jun 14, 2013 | 54.47 | 55.02 | 53.91 | 54.15 | 741,083 | -0.75(-1.37%) |
Jun 13, 2013 | 53.74 | 55.09 | 53.64 | 54.90 | 684,010 | +1.05(+1.95%) |
Jun 12, 2013 | 54.41 | 54.67 | 53.74 | 53.85 | 690,381 | -0.29(-0.53%) |
Jun 11, 2013 | 53.89 | 54.63 | 53.53 | 54.14 | 495,463 | -0.33(-0.60%) |
Jun 10, 2013 | 54.23 | 54.75 | 54.01 | 54.46 | 496,351 | +0.24(+0.44%) |
Jun 07, 2013 | 53.92 | 54.28 | 53.46 | 54.23 | 441,404 | +0.55(+1.02%) |
Jun 06, 2013 | 53.02 | 53.68 | 52.60 | 53.68 | 885,966 | +0.61(+1.15%) |
Jun 05, 2013 | 53.54 | 53.54 | 52.85 | 53.07 | 691,016 | -0.58(-1.08%) |
Jun 04, 2013 | 54.17 | 54.29 | 53.06 | 53.65 | 1,006,402 | -0.51(-0.95%) |
Jun 03, 2013 | 53.71 | 54.19 | 53.17 | 54.16 | 906,865 | +0.42(+0.79%) |
May 31, 2013 | 53.98 | 54.37 | 53.72 | 53.74 | 785,850 | -0.38(-0.71%) |
May 30, 2013 | 53.33 | 54.19 | 53.15 | 54.12 | 708,515 | +0.96(+1.81%) |
May 29, 2013 | 52.64 | 53.19 | 52.52 | 53.16 | 676,167 | +0.22(+0.42%) |
May 28, 2013 | 52.91 | 53.29 | 52.47 | 52.94 | 867,143 | +0.39(+0.75%) |
May 24, 2013 | 52.03 | 52.58 | 51.67 | 52.55 | 506,610 | +0.51(+0.97%) |
May 23, 2013 | 52.27 | 52.27 | 51.62 | 52.04 | 578,453 | -0.48(-0.92%) |
May 22, 2013 | 53.00 | 53.29 | 52.48 | 52.52 | 743,119 | -0.44(-0.83%) |
May 21, 2013 | 52.66 | 53.23 | 52.59 | 52.96 | 525,375 | +0.24(+0.45%) |
May 20, 2013 | 52.37 | 52.73 | 52.25 | 52.73 | 399,332 | +0.29(+0.54%) |
May 17, 2013 | 52.19 | 52.68 | 52.02 | 52.44 | 446,451 | +0.42(+0.82%) |
May 16, 2013 | 52.02 | 52.45 | 51.86 | 52.02 | 402,522 | -0.21(-0.41%) |
May 15, 2013 | 52.20 | 52.39 | 51.82 | 52.23 | 521,156 | +0.29(+0.57%) |
May 13, 2013 | 51.54 | 51.98 | 51.44 | 51.93 | 554,614 | +0.20(+0.39%) |
May 10, 2013 | 52.12 | 52.26 | 51.52 | 51.73 | 664,931 | -0.46(-0.89%) |
May 09, 2013 | 52.33 | 52.78 | 52.01 | 52.20 | 751,559 | -0.29(-0.54%) |
May 08, 2013 | 51.97 | 52.48 | 51.71 | 52.48 | 799,714 | +0.26(+0.50%) |
May 07, 2013 | 51.53 | 52.25 | 51.18 | 52.22 | 712,063 | +0.79(+1.54%) |
May 06, 2013 | 50.96 | 51.53 | 50.96 | 51.43 | 446,212 | +0.30(+0.59%) |
May 03, 2013 | 50.69 | 51.40 | 50.37 | 51.13 | 554,073 | +0.76(+1.51%) |
May 02, 2013 | 50.16 | 50.69 | 50.01 | 50.37 | 576,040 | +0.38(+0.75%) |
May 01, 2013 | 50.62 | 51.17 | 49.98 | 49.99 | 632,875 | -1.02(-2.00%) |
Apr 30, 2013 | 50.17 | 51.01 | 50.11 | 51.01 | 1,082,527 | +0.71(+1.41%) |
Apr 29, 2013 | 50.56 | 50.59 | 50.08 | 50.30 | 483,586 | +0.01(+0.02%) |
Apr 26, 2013 | 49.75 | 50.45 | 49.57 | 50.30 | 785,173 | +0.85(+1.72%) |
Apr 25, 2013 | 49.68 | 49.87 | 49.17 | 49.45 | 789,940 | -0.04(-0.08%) |
Apr 24, 2013 | 48.79 | 49.52 | 48.60 | 49.49 | 544,706 | +0.76(+1.56%) |
Apr 23, 2013 | 48.10 | 48.81 | 48.00 | 48.73 | 510,288 | +0.91(+1.91%) |
Apr 22, 2013 | 47.84 | 47.94 | 47.20 | 47.82 | 445,302 | +0.02(+0.05%) |
Apr 19, 2013 | 47.15 | 47.83 | 46.87 | 47.79 | 519,187 | +0.72(+1.52%) |
Apr 18, 2013 | 46.86 | 47.24 | 46.70 | 47.07 | 634,736 | +0.20(+0.44%) |
Apr 17, 2013 | 47.35 | 47.52 | 46.60 | 46.87 | 524,093 | -0.89(-1.86%) |
Apr 16, 2013 | 47.37 | 47.83 | 47.24 | 47.76 | 496,999 | +0.74(+1.58%) |
Apr 15, 2013 | 49.35 | 49.35 | 46.99 | 47.02 | 807,713 | -1.27(-2.63%) |
Apr 12, 2013 | 48.02 | 48.33 | 47.85 | 48.29 | 737,483 | +0.15(+0.30%) |
Apr 11, 2013 | 48.62 | 48.62 | 47.87 | 48.14 | 974,909 | -0.51(-1.06%) |
Apr 10, 2013 | 48.22 | 49.09 | 48.12 | 48.66 | 489,498 | +0.64(+1.34%) |
Apr 09, 2013 | 47.98 | 48.14 | 47.62 | 48.01 | 473,728 | +0.02(+0.05%) |
Apr 08, 2013 | 48.07 | 48.13 | 47.44 | 47.99 | 321,630 | -0.04(-0.08%) |
Apr 05, 2013 | 47.64 | 48.16 | 47.46 | 48.03 | 696,802 | -0.14(-0.29%) |
Apr 04, 2013 | 47.59 | 48.25 | 47.52 | 48.17 | 672,464 | +0.73(+1.53%) |
Apr 03, 2013 | 47.91 | 48.06 | 47.44 | 47.44 | 866,360 | -0.54(-1.12%) |
Apr 02, 2013 | 48.38 | 48.39 | 47.82 | 47.98 | 372,825 | -0.16(-0.34%) |
Apr 01, 2013 | 48.65 | 48.74 | 48.04 | 48.14 | 302,425 | -0.52(-1.07%) |
Mar 28, 2013 | 48.17 | 48.75 | 47.95 | 48.66 | 626,015 | +0.57(+1.19%) |
Mar 27, 2013 | 47.75 | 48.17 | 47.56 | 48.09 | 546,140 | +0.17(+0.36%) |
Mar 26, 2013 | 48.04 | 48.17 | 47.81 | 47.92 | 498,958 | +0.08(+0.17%) |
Mar 25, 2013 | 48.14 | 48.19 | 47.69 | 47.84 | 553,140 | -0.09(-0.19%) |
Mar 22, 2013 | 48.28 | 48.29 | 47.86 | 47.93 | 596,408 | -0.09(-0.19%) |
Mar 21, 2013 | 48.30 | 48.81 | 47.92 | 48.02 | 581,080 | -0.69(-1.41%) |
Mar 20, 2013 | 49.17 | 49.50 | 48.70 | 48.70 | 606,520 | -0.43(-0.88%) |
Mar 19, 2013 | 49.06 | 49.27 | 48.90 | 49.14 | 310,308 | +0.12(+0.25%) |
Mar 18, 2013 | 48.88 | 49.30 | 48.78 | 49.01 | 458,267 | -0.37(-0.74%) |
Mar 15, 2013 | 49.62 | 49.62 | 49.26 | 49.38 | 508,236 | -0.29(-0.57%) |
Mar 14, 2013 | 49.40 | 50.00 | 49.21 | 49.67 | 272,758 | +0.38(+0.78%) |
Mar 13, 2013 | 49.06 | 49.46 | 49.01 | 49.28 | 333,013 | +0.23(+0.47%) |
Mar 12, 2013 | 49.07 | 49.21 | 48.93 | 49.06 | 381,418 | -0.07(-0.15%) |
Mar 11, 2013 | 48.64 | 49.45 | 48.57 | 49.13 | 360,286 | +0.28(+0.57%) |
Mar 08, 2013 | 48.37 | 49.06 | 48.28 | 48.85 | 466,645 | +0.78(+1.63%) |
Mar 07, 2013 | 48.22 | 48.61 | 48.04 | 48.07 | 369,009 | -0.02(-0.05%) |
Mar 06, 2013 | 47.90 | 48.24 | 47.77 | 48.09 | 459,490 | +0.38(+0.80%) |
Mar 05, 2013 | 47.37 | 48.00 | 47.37 | 47.71 | 758,376 | +0.60(+1.26%) |
Mar 04, 2013 | 46.73 | 47.23 | 46.49 | 47.11 | 396,034 | +0.20(+0.43%) |