Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.72 | 57.08 | 56.72 | 56.92 | 135,793 | +0.24(+0.42%) |
Apr 29, 2014 | 56.66 | 56.83 | 56.56 | 56.68 | 67,021 | +0.29(+0.51%) |
Apr 28, 2014 | 56.24 | 56.52 | 56.05 | 56.40 | 56,080 | +0.34(+0.60%) |
Apr 25, 2014 | 56.02 | 56.14 | 55.80 | 56.06 | 99,209 | +0.05(+0.09%) |
Apr 24, 2014 | 56.13 | 56.13 | 55.83 | 56.01 | 55,478 | -0.16(-0.28%) |
Apr 23, 2014 | 56.16 | 56.17 | 55.95 | 56.17 | 45,086 | +0.00(+0.00%) |
Apr 22, 2014 | 55.96 | 56.21 | 55.95 | 56.17 | 62,710 | +0.39(+0.70%) |
Apr 21, 2014 | 55.92 | 55.98 | 55.69 | 55.78 | 101,911 | +0.02(+0.03%) |
Apr 17, 2014 | 55.58 | 55.76 | 55.76 | 55.76 | 112,850 | +0.11(+0.19%) |
Apr 16, 2014 | 55.53 | 55.73 | 55.39 | 55.66 | 63,022 | +0.38(+0.69%) |
Apr 15, 2014 | 55.22 | 55.37 | 54.73 | 55.27 | 50,316 | +0.04(+0.06%) |
Apr 14, 2014 | 55.41 | 55.46 | 55.12 | 55.24 | 113,841 | +0.20(+0.37%) |
Apr 11, 2014 | 54.95 | 55.37 | 54.95 | 55.04 | 62,129 | -0.37(-0.67%) |
Apr 10, 2014 | 55.89 | 55.89 | 55.22 | 55.41 | 113,692 | -0.58(-1.04%) |
Apr 09, 2014 | 55.50 | 56.03 | 55.49 | 55.99 | 74,907 | +0.70(+1.26%) |
Apr 08, 2014 | 55.20 | 55.42 | 54.89 | 55.29 | 148,569 | +0.16(+0.29%) |
Apr 07, 2014 | 55.17 | 55.35 | 55.03 | 55.13 | 135,334 | -0.10(-0.18%) |
Apr 04, 2014 | 55.41 | 55.60 | 55.07 | 55.23 | 133,090 | -0.08(-0.14%) |
Apr 03, 2014 | 55.50 | 55.50 | 55.16 | 55.31 | 82,165 | -0.12(-0.22%) |
Apr 02, 2014 | 55.54 | 55.61 | 55.18 | 55.43 | 181,819 | -0.07(-0.13%) |
Apr 01, 2014 | 55.65 | 55.65 | 55.20 | 55.50 | 130,519 | -0.05(-0.10%) |
Mar 31, 2014 | 55.79 | 55.79 | 55.49 | 55.56 | 130,374 | +0.13(+0.24%) |
Mar 28, 2014 | 55.38 | 55.65 | 55.36 | 55.42 | 132,957 | +0.27(+0.50%) |
Mar 27, 2014 | 55.03 | 55.28 | 54.93 | 55.15 | 103,032 | +0.42(+0.78%) |
Mar 26, 2014 | 54.88 | 55.13 | 54.71 | 54.73 | 127,592 | +0.05(+0.10%) |
Mar 25, 2014 | 54.53 | 54.88 | 54.17 | 54.67 | 113,596 | +0.48(+0.88%) |
Mar 24, 2014 | 54.27 | 54.39 | 53.98 | 54.19 | 257,242 | +0.23(+0.43%) |
Mar 21, 2014 | 54.38 | 54.46 | 53.93 | 53.96 | 75,938 | +0.04(+0.07%) |
Mar 20, 2014 | 53.88 | 54.10 | 53.65 | 53.93 | 124,050 | -0.35(-0.64%) |
Mar 19, 2014 | 54.71 | 54.77 | 54.04 | 54.27 | 67,699 | -0.37(-0.68%) |
Mar 18, 2014 | 54.35 | 54.83 | 54.35 | 54.65 | 104,809 | +0.21(+0.39%) |
Mar 17, 2014 | 54.54 | 54.60 | 54.34 | 54.43 | 45,682 | +0.24(+0.44%) |
Mar 14, 2014 | 54.34 | 54.38 | 54.05 | 54.19 | 81,854 | +0.05(+0.10%) |
Mar 13, 2014 | 54.93 | 54.93 | 54.04 | 54.14 | 115,733 | -0.82(-1.50%) |
Mar 12, 2014 | 54.72 | 55.05 | 54.71 | 54.96 | 30,336 | -0.12(-0.22%) |
Mar 11, 2014 | 55.39 | 55.54 | 55.04 | 55.09 | 109,251 | -0.35(-0.62%) |
Mar 10, 2014 | 55.34 | 55.47 | 55.20 | 55.43 | 53,637 | -0.10(-0.18%) |
Mar 07, 2014 | 55.59 | 55.66 | 55.42 | 55.53 | 78,397 | -0.16(-0.30%) |
Mar 06, 2014 | 55.69 | 55.80 | 55.60 | 55.70 | 91,440 | +0.39(+0.70%) |
Mar 05, 2014 | 55.19 | 55.47 | 55.19 | 55.31 | 142,244 | -0.18(-0.32%) |
Mar 04, 2014 | 55.50 | 55.70 | 55.35 | 55.49 | 177,498 | +0.92(+1.69%) |
Mar 03, 2014 | 55.04 | 55.04 | 54.57 | 54.57 | 165,568 | -0.97(-1.75%) |
Feb 28, 2014 | 55.72 | 55.73 | 55.42 | 55.54 | 129,801 | +0.04(+0.08%) |
Feb 27, 2014 | 55.31 | 55.50 | 55.17 | 55.50 | 83,037 | +0.20(+0.37%) |
Feb 26, 2014 | 55.46 | 55.46 | 55.07 | 55.29 | 215,030 | -0.20(-0.37%) |
Feb 25, 2014 | 55.66 | 55.70 | 55.34 | 55.50 | 128,544 | +0.04(+0.08%) |
Feb 24, 2014 | 55.34 | 55.73 | 55.03 | 55.45 | 84,641 | +0.42(+0.77%) |
Feb 21, 2014 | 54.96 | 55.28 | 54.96 | 55.03 | 116,194 | +0.14(+0.26%) |
Feb 20, 2014 | 54.50 | 54.97 | 54.50 | 54.88 | 58,358 | +0.27(+0.49%) |
Feb 19, 2014 | 54.71 | 55.06 | 54.62 | 54.62 | 81,063 | -0.25(-0.45%) |
Feb 18, 2014 | 54.63 | 54.88 | 54.61 | 54.87 | 69,561 | +0.58(+1.06%) |
Feb 14, 2014 | 54.25 | 54.29 | 54.29 | 54.29 | 159,052 | +0.19(+0.34%) |
Feb 13, 2014 | 53.57 | 54.19 | 53.57 | 54.11 | 120,695 | +0.19(+0.34%) |
Feb 12, 2014 | 53.89 | 53.96 | 53.76 | 53.92 | 97,101 | +0.13(+0.25%) |
Feb 11, 2014 | 53.36 | 53.92 | 53.21 | 53.79 | 249,564 | +0.70(+1.32%) |
Feb 10, 2014 | 53.19 | 53.19 | 52.88 | 53.09 | 111,078 | -0.14(-0.27%) |
Feb 07, 2014 | 52.84 | 53.24 | 52.82 | 53.23 | 66,911 | +0.47(+0.89%) |
Feb 06, 2014 | 52.30 | 52.76 | 52.22 | 52.76 | 394,947 | +0.50(+0.95%) |
Feb 05, 2014 | 52.23 | 52.32 | 51.98 | 52.26 | 465,689 | +0.12(+0.22%) |
Feb 04, 2014 | 52.17 | 52.26 | 52.01 | 52.15 | 307,865 | +0.23(+0.44%) |
Feb 03, 2014 | 52.67 | 52.75 | 51.92 | 51.92 | 758,813 | -0.70(-1.33%) |
Jan 31, 2014 | 52.41 | 52.85 | 52.41 | 52.62 | 93,612 | -0.50(-0.93%) |
Jan 30, 2014 | 53.20 | 53.25 | 52.94 | 53.11 | 73,038 | +0.19(+0.35%) |
Jan 29, 2014 | 52.96 | 53.10 | 52.70 | 52.93 | 157,138 | -0.36(-0.68%) |
Jan 28, 2014 | 53.27 | 53.36 | 52.95 | 53.29 | 142,685 | +0.27(+0.50%) |
Jan 27, 2014 | 53.57 | 53.57 | 52.83 | 53.03 | 168,057 | -0.36(-0.68%) |
Jan 24, 2014 | 54.04 | 54.04 | 53.34 | 53.39 | 300,283 | -0.99(-1.82%) |
Jan 23, 2014 | 54.58 | 54.58 | 54.15 | 54.38 | 199,423 | -0.33(-0.60%) |
Jan 22, 2014 | 54.47 | 54.74 | 54.47 | 54.71 | 294,461 | +0.26(+0.47%) |
Jan 21, 2014 | 54.62 | 54.62 | 54.09 | 54.45 | 162,564 | +0.43(+0.80%) |
Jan 17, 2014 | 54.03 | 54.02 | 54.02 | 54.02 | 51,511 | -0.09(-0.16%) |
Jan 16, 2014 | 54.13 | 54.13 | 53.88 | 54.11 | 141,193 | +0.04(+0.07%) |
Jan 15, 2014 | 54.09 | 54.10 | 53.88 | 54.07 | 108,779 | -0.02(-0.03%) |
Jan 14, 2014 | 53.91 | 54.20 | 53.83 | 54.09 | 113,652 | +0.37(+0.69%) |
Jan 13, 2014 | 54.04 | 54.04 | 53.57 | 53.72 | 138,282 | -0.42(-0.77%) |
Jan 10, 2014 | 53.88 | 54.17 | 53.85 | 54.13 | 73,445 | +0.38(+0.71%) |
Jan 09, 2014 | 53.57 | 53.78 | 53.42 | 53.75 | 62,721 | +0.04(+0.07%) |
Jan 08, 2014 | 53.84 | 53.84 | 53.61 | 53.72 | 153,047 | -0.12(-0.23%) |
Jan 07, 2014 | 54.10 | 54.10 | 53.77 | 53.84 | 267,782 | -0.02(-0.04%) |
Jan 06, 2014 | 54.07 | 54.07 | 53.82 | 53.86 | 231,927 | -0.07(-0.13%) |
Jan 03, 2014 | 53.93 | 54.02 | 53.83 | 53.93 | 83,123 | +0.20(+0.38%) |
Jan 02, 2014 | 54.00 | 54.00 | 53.65 | 53.73 | 57,601 | -0.81(-1.48%) |
Dec 31, 2013 | 54.51 | 54.53 | 54.53 | 54.53 | 98,278 | +0.21(+0.39%) |
Dec 30, 2013 | 54.42 | 54.48 | 54.22 | 54.32 | 60,154 | +0.21(+0.38%) |
Dec 27, 2013 | 54.10 | 54.31 | 54.10 | 54.11 | 46,559 | +0.26(+0.49%) |
Dec 26, 2013 | 53.94 | 53.95 | 53.74 | 53.85 | 48,399 | +0.12(+0.23%) |
Dec 24, 2013 | 53.59 | 53.73 | 53.32 | 53.73 | 59,499 | +0.13(+0.25%) |
Dec 23, 2013 | 53.28 | 53.68 | 53.28 | 53.59 | 77,534 | +0.35(+0.65%) |
Dec 20, 2013 | 52.96 | 53.32 | 52.96 | 53.25 | 60,629 | +0.22(+0.42%) |
Dec 19, 2013 | 53.09 | 53.13 | 52.80 | 53.03 | 87,124 | -0.14(-0.27%) |
Dec 18, 2013 | 52.80 | 53.33 | 52.63 | 53.17 | 142,024 | +0.63(+1.20%) |
Dec 17, 2013 | 52.70 | 52.70 | 52.37 | 52.54 | 113,602 | -0.23(-0.43%) |
Dec 16, 2013 | 52.61 | 52.82 | 52.61 | 52.76 | 67,719 | +0.27(+0.52%) |
Dec 13, 2013 | 52.47 | 52.50 | 52.33 | 52.49 | 79,977 | -0.04(-0.08%) |
Dec 12, 2013 | 52.83 | 52.83 | 52.52 | 52.54 | 64,267 | -0.34(-0.64%) |
Dec 11, 2013 | 53.33 | 53.33 | 52.81 | 52.88 | 68,292 | -0.43(-0.80%) |
Dec 10, 2013 | 53.30 | 53.34 | 53.17 | 53.30 | 48,194 | -0.02(-0.03%) |
Dec 09, 2013 | 53.30 | 53.34 | 53.24 | 53.32 | 77,102 | -0.05(-0.10%) |
Dec 06, 2013 | 53.30 | 53.37 | 53.17 | 53.37 | 130,205 | +0.41(+0.78%) |
Dec 05, 2013 | 53.03 | 53.06 | 52.90 | 52.96 | 25,805 | -0.17(-0.31%) |
Dec 04, 2013 | 53.04 | 53.22 | 52.89 | 53.13 | 57,874 | -0.24(-0.46%) |
Dec 03, 2013 | 53.49 | 53.51 | 53.30 | 53.37 | 110,571 | -0.21(-0.39%) |
Dec 02, 2013 | 53.92 | 53.92 | 53.56 | 53.58 | 48,626 | -0.34(-0.63%) |
Nov 29, 2013 | 54.06 | 54.09 | 53.92 | 53.92 | 31,790 | +0.11(+0.21%) |
Nov 27, 2013 | 53.99 | 53.99 | 53.75 | 53.81 | 145,717 | -0.01(-0.02%) |
Nov 26, 2013 | 53.88 | 54.04 | 53.65 | 53.82 | 66,997 | -0.01(-0.02%) |
Nov 25, 2013 | 54.06 | 54.14 | 53.76 | 53.83 | 45,621 | -0.15(-0.28%) |
Nov 22, 2013 | 54.00 | 54.01 | 53.79 | 53.98 | 37,853 | +0.02(+0.03%) |
Nov 21, 2013 | 53.89 | 53.96 | 53.74 | 53.96 | 37,409 | +0.22(+0.41%) |
Nov 20, 2013 | 54.14 | 54.15 | 53.64 | 53.74 | 37,526 | -0.31(-0.57%) |
Nov 19, 2013 | 53.95 | 54.18 | 53.91 | 54.05 | 30,927 | -0.03(-0.06%) |
Nov 18, 2013 | 54.42 | 54.42 | 54.05 | 54.08 | 38,303 | -0.18(-0.34%) |
Nov 15, 2013 | 54.26 | 54.32 | 54.08 | 54.27 | 68,724 | +0.29(+0.53%) |
Nov 14, 2013 | 53.98 | 54.06 | 53.76 | 53.98 | 101,097 | +0.24(+0.46%) |
Nov 12, 2013 | 53.80 | 53.81 | 53.62 | 53.73 | 46,498 | -0.06(-0.11%) |
Nov 11, 2013 | 53.95 | 53.99 | 53.72 | 53.79 | 49,481 | -0.03(-0.06%) |
Nov 08, 2013 | 53.31 | 53.83 | 53.31 | 53.83 | 86,187 | +0.31(+0.59%) |
Nov 07, 2013 | 53.99 | 53.99 | 53.49 | 53.51 | 57,228 | -0.66(-1.23%) |
Nov 06, 2013 | 54.25 | 54.26 | 54.09 | 54.18 | 50,695 | +0.33(+0.62%) |
Nov 05, 2013 | 53.82 | 53.90 | 53.58 | 53.85 | 67,774 | -0.23(-0.42%) |
Nov 04, 2013 | 53.72 | 54.08 | 53.72 | 54.07 | 65,926 | +0.17(+0.32%) |
Nov 01, 2013 | 53.99 | 54.05 | 53.65 | 53.90 | 76,941 | -0.33(-0.61%) |
Oct 31, 2013 | 54.43 | 54.49 | 54.14 | 54.23 | 155,459 | -0.18(-0.34%) |
Oct 30, 2013 | 54.70 | 54.77 | 54.12 | 54.41 | 50,192 | -0.22(-0.40%) |
Oct 29, 2013 | 54.68 | 54.84 | 54.52 | 54.63 | 79,333 | +0.12(+0.22%) |
Oct 28, 2013 | 54.63 | 54.63 | 54.46 | 54.51 | 83,316 | +0.02(+0.03%) |
Oct 25, 2013 | 54.54 | 54.54 | 54.41 | 54.49 | 49,216 | -0.20(-0.37%) |
Oct 24, 2013 | 54.60 | 54.71 | 54.55 | 54.69 | 55,400 | +0.31(+0.57%) |
Oct 23, 2013 | 54.53 | 54.53 | 54.26 | 54.38 | 40,822 | -0.38(-0.69%) |
Oct 22, 2013 | 54.34 | 54.82 | 54.34 | 54.76 | 115,266 | +0.44(+0.80%) |
Oct 21, 2013 | 54.25 | 54.38 | 54.00 | 54.33 | 56,597 | +0.12(+0.23%) |
Oct 18, 2013 | 53.91 | 54.26 | 53.91 | 54.20 | 108,414 | +0.27(+0.50%) |
Oct 17, 2013 | 53.48 | 53.94 | 53.35 | 53.93 | 96,842 | +0.80(+1.51%) |
Oct 16, 2013 | 53.14 | 53.20 | 52.91 | 53.13 | 152,592 | +0.21(+0.40%) |
Oct 15, 2013 | 53.10 | 53.11 | 52.85 | 52.92 | 86,292 | -0.34(-0.64%) |
Oct 14, 2013 | 53.07 | 53.30 | 52.92 | 53.26 | 82,907 | +0.18(+0.35%) |
Oct 11, 2013 | 53.01 | 53.08 | 52.82 | 53.08 | 64,525 | +0.17(+0.33%) |
Oct 10, 2013 | 52.54 | 52.93 | 52.50 | 52.90 | 126,091 | +0.73(+1.41%) |
Oct 09, 2013 | 52.00 | 52.35 | 51.94 | 52.17 | 44,073 | +0.12(+0.23%) |
Oct 08, 2013 | 52.35 | 52.49 | 52.03 | 52.05 | 68,093 | -0.46(-0.88%) |
Oct 07, 2013 | 52.41 | 52.64 | 52.41 | 52.51 | 184,819 | -0.36(-0.68%) |
Oct 04, 2013 | 52.81 | 52.91 | 52.70 | 52.87 | 59,602 | -0.04(-0.08%) |
Oct 03, 2013 | 53.09 | 53.09 | 52.73 | 52.91 | 1,562,240 | -0.12(-0.23%) |
Oct 02, 2013 | 53.07 | 53.07 | 52.63 | 53.03 | 174,365 | -0.17(-0.31%) |
Oct 01, 2013 | 53.28 | 53.36 | 53.05 | 53.20 | 301,369 | -0.17(-0.31%) |
Sep 27, 2013 | 53.29 | 53.42 | 53.13 | 53.37 | 52,927 | +0.03(+0.07%) |
Sep 26, 2013 | 53.46 | 53.50 | 53.23 | 53.33 | 25,030 | +0.09(+0.17%) |
Sep 25, 2013 | 53.37 | 53.37 | 53.18 | 53.24 | 68,639 | -0.01(-0.03%) |
Sep 24, 2013 | 53.42 | 53.44 | 53.13 | 53.25 | 56,157 | -0.04(-0.08%) |
Sep 23, 2013 | 53.30 | 53.45 | 53.09 | 53.30 | 34,795 | +0.06(+0.11%) |
Sep 20, 2013 | 53.29 | 53.45 | 53.23 | 53.23 | 18,748 | -0.21(-0.39%) |
Sep 19, 2013 | 53.83 | 53.83 | 53.35 | 53.44 | 42,881 | -0.17(-0.33%) |
Sep 18, 2013 | 52.76 | 53.87 | 52.51 | 53.62 | 57,225 | +1.01(+1.93%) |
Sep 17, 2013 | 52.60 | 52.63 | 52.48 | 52.61 | 33,181 | +0.05(+0.10%) |
Sep 16, 2013 | 52.84 | 52.80 | 52.54 | 52.55 | 68,815 | +0.31(+0.59%) |
Sep 13, 2013 | 52.09 | 52.26 | 51.95 | 52.25 | 157,529 | +0.31(+0.61%) |
Sep 12, 2013 | 52.14 | 52.14 | 51.91 | 51.93 | 67,223 | -0.25(-0.49%) |
Sep 11, 2013 | 52.02 | 52.19 | 51.82 | 52.19 | 87,618 | +0.05(+0.09%) |
Sep 10, 2013 | 52.14 | 52.19 | 51.97 | 52.14 | 120,376 | +0.28(+0.53%) |
Sep 09, 2013 | 51.40 | 51.91 | 51.40 | 51.86 | 90,373 | +0.61(+1.19%) |
Sep 06, 2013 | 51.10 | 51.39 | 51.01 | 51.25 | 23,687 | +0.12(+0.24%) |
Sep 05, 2013 | 51.12 | 51.19 | 50.97 | 51.13 | 39,332 | -0.14(-0.28%) |
Sep 04, 2013 | 50.85 | 51.38 | 50.85 | 51.27 | 44,461 | +0.31(+0.61%) |
Sep 03, 2013 | 51.14 | 51.57 | 50.88 | 50.96 | 113,596 | +0.45(+0.90%) |
Aug 30, 2013 | 50.68 | 50.85 | 50.41 | 50.51 | 52,760 | -0.41(-0.81%) |
Aug 29, 2013 | 50.92 | 51.02 | 50.79 | 50.92 | 37,987 | -0.05(-0.09%) |
Aug 28, 2013 | 51.00 | 51.13 | 50.83 | 50.96 | 40,812 | -0.02(-0.05%) |
Aug 27, 2013 | 51.35 | 51.35 | 50.89 | 50.99 | 158,996 | -0.54(-1.05%) |
Aug 26, 2013 | 51.74 | 51.79 | 51.48 | 51.53 | 107,682 | -0.25(-0.49%) |
Aug 23, 2013 | 51.57 | 51.80 | 51.50 | 51.78 | 106,652 | +0.28(+0.54%) |
Aug 22, 2013 | 51.47 | 51.65 | 51.44 | 51.50 | 50,950 | +0.24(+0.46%) |
Aug 21, 2013 | 51.74 | 51.75 | 51.05 | 51.27 | 71,723 | -0.60(-1.16%) |
Aug 20, 2013 | 51.87 | 52.03 | 51.71 | 51.87 | 53,233 | +0.17(+0.32%) |
Aug 19, 2013 | 52.00 | 52.00 | 51.69 | 51.71 | 150,772 | -0.24(-0.45%) |
Aug 16, 2013 | 52.11 | 52.11 | 51.91 | 51.94 | 44,043 | -0.02(-0.03%) |
Aug 15, 2013 | 51.90 | 51.97 | 51.55 | 51.96 | 134,676 | -0.38(-0.72%) |
Aug 14, 2013 | 52.46 | 52.46 | 52.21 | 52.33 | 335,263 | -0.09(-0.17%) |
Aug 13, 2013 | 52.40 | 52.47 | 52.07 | 52.42 | 91,558 | +0.24(+0.45%) |
Aug 12, 2013 | 52.19 | 52.27 | 52.11 | 52.19 | 42,704 | -0.18(-0.35%) |
Aug 09, 2013 | 52.39 | 52.46 | 52.20 | 52.37 | 45,718 | +0.03(+0.05%) |
Aug 08, 2013 | 52.36 | 52.46 | 52.17 | 52.34 | 71,944 | +0.22(+0.42%) |
Aug 07, 2013 | 52.26 | 52.26 | 52.05 | 52.12 | 68,877 | -0.22(-0.42%) |
Aug 06, 2013 | 52.42 | 52.47 | 52.29 | 52.34 | 46,570 | +0.08(+0.15%) |
Aug 05, 2013 | 52.31 | 52.31 | 52.18 | 52.27 | 71,010 | -0.05(-0.10%) |
Aug 02, 2013 | 52.14 | 52.35 | 51.99 | 52.32 | 51,872 | +0.45(+0.88%) |
Aug 01, 2013 | 51.99 | 52.07 | 51.83 | 51.86 | 205,583 | +0.48(+0.94%) |
Jul 31, 2013 | 51.31 | 51.71 | 51.17 | 51.38 | 65,466 | -0.09(-0.17%) |
Jul 30, 2013 | 51.71 | 51.71 | 51.31 | 51.47 | 79,129 | +0.11(+0.22%) |
Jul 29, 2013 | 51.44 | 51.52 | 51.34 | 51.36 | 63,980 | -0.40(-0.78%) |
Jul 26, 2013 | 51.75 | 51.76 | 51.40 | 51.76 | 66,687 | -0.24(-0.45%) |
Jul 25, 2013 | 51.60 | 52.02 | 51.52 | 51.99 | 67,829 | +0.06(+0.12%) |
Jul 24, 2013 | 52.22 | 52.22 | 51.71 | 51.93 | 98,543 | -0.25(-0.49%) |
Jul 23, 2013 | 52.28 | 52.37 | 52.05 | 52.19 | 104,284 | +0.10(+0.18%) |
Jul 22, 2013 | 51.91 | 52.12 | 51.88 | 52.09 | 109,106 | +0.10(+0.18%) |
Jul 19, 2013 | 51.92 | 52.01 | 51.78 | 51.99 | 76,867 | +0.12(+0.24%) |
Jul 18, 2013 | 51.91 | 51.98 | 51.84 | 51.87 | 109,277 | +0.07(+0.14%) |
Jul 17, 2013 | 52.05 | 52.05 | 51.63 | 51.80 | 122,218 | +0.03(+0.05%) |
Jul 16, 2013 | 51.71 | 51.80 | 51.57 | 51.78 | 48,841 | -0.08(-0.15%) |
Jul 15, 2013 | 51.80 | 51.90 | 51.69 | 51.85 | 73,939 | +0.21(+0.41%) |
Jul 12, 2013 | 51.76 | 51.84 | 51.51 | 51.64 | 46,480 | -0.34(-0.66%) |
Jul 11, 2013 | 51.71 | 52.05 | 51.54 | 51.98 | 130,873 | +1.19(+2.34%) |
Jul 10, 2013 | 50.66 | 51.11 | 50.58 | 50.80 | 88,806 | +0.17(+0.35%) |
Jul 09, 2013 | 50.63 | 50.68 | 50.44 | 50.62 | 88,383 | +0.29(+0.57%) |
Jul 08, 2013 | 50.35 | 50.60 | 50.25 | 50.33 | 110,906 | +0.08(+0.16%) |
Jul 05, 2013 | 50.49 | 50.72 | 49.95 | 50.25 | 237,396 | +0.05(+0.10%) |
Jul 03, 2013 | 49.98 | 50.32 | 49.86 | 50.20 | 84,434 | +0.17(+0.35%) |
Jul 02, 2013 | 50.27 | 50.44 | 49.88 | 50.03 | 129,350 | -0.20(-0.40%) |
Jul 01, 2013 | 50.24 | 50.37 | 50.10 | 50.23 | 197,734 | +0.25(+0.51%) |
Jun 28, 2013 | 49.95 | 50.21 | 49.71 | 49.98 | 133,423 | +0.07(+0.14%) |
Jun 26, 2013 | 50.04 | 50.12 | 49.62 | 49.91 | 167,910 | +0.19(+0.39%) |
Jun 25, 2013 | 49.70 | 49.81 | 49.29 | 49.71 | 81,891 | +0.65(+1.32%) |
Jun 24, 2013 | 49.07 | 49.58 | 48.87 | 49.07 | 555,218 | -0.77(-1.54%) |
Jun 21, 2013 | 49.95 | 50.06 | 49.29 | 49.84 | 95,426 | +0.52(+1.05%) |
Jun 20, 2013 | 50.07 | 50.08 | 49.21 | 49.32 | 176,578 | -1.62(-3.17%) |
Jun 19, 2013 | 51.79 | 51.91 | 50.81 | 50.94 | 134,556 | -0.64(-1.24%) |
Jun 18, 2013 | 51.65 | 51.75 | 51.53 | 51.57 | 135,759 | +0.09(+0.17%) |
Jun 17, 2013 | 51.45 | 51.82 | 51.26 | 51.49 | 182,180 | +0.79(+1.55%) |
Jun 14, 2013 | 50.94 | 51.02 | 50.55 | 50.70 | 80,060 | -0.46(-0.91%) |
Jun 13, 2013 | 50.69 | 51.24 | 50.64 | 51.16 | 164,400 | +0.58(+1.14%) |
Jun 12, 2013 | 51.05 | 51.32 | 50.53 | 50.59 | 76,837 | +0.04(+0.09%) |
Jun 11, 2013 | 50.41 | 50.75 | 50.31 | 50.54 | 240,692 | -0.31(-0.60%) |
Jun 10, 2013 | 50.94 | 50.94 | 50.64 | 50.85 | 57,512 | +0.01(+0.02%) |
Jun 07, 2013 | 50.46 | 50.87 | 50.33 | 50.84 | 104,239 | +0.40(+0.80%) |
Jun 06, 2013 | 49.94 | 50.44 | 49.85 | 50.44 | 226,818 | +0.35(+0.70%) |
Jun 05, 2013 | 50.61 | 50.61 | 50.09 | 50.09 | 94,162 | -0.82(-1.61%) |
Jun 04, 2013 | 51.28 | 51.28 | 50.67 | 50.91 | 157,665 | +0.06(+0.12%) |
Jun 03, 2013 | 50.25 | 51.00 | 49.89 | 50.85 | 3,127,129 | +0.10(+0.19%) |
May 31, 2013 | 51.15 | 51.18 | 50.75 | 50.75 | 141,888 | -0.86(-1.66%) |
May 30, 2013 | 51.57 | 51.75 | 51.50 | 51.61 | 120,415 | -0.10(-0.20%) |
May 29, 2013 | 51.92 | 51.92 | 51.60 | 51.71 | 106,102 | -0.53(-1.02%) |
May 28, 2013 | 52.69 | 52.70 | 52.11 | 52.25 | 101,891 | +0.02(+0.03%) |
May 24, 2013 | 52.16 | 52.30 | 51.92 | 52.23 | 100,257 | -0.34(-0.65%) |
May 23, 2013 | 52.45 | 52.61 | 51.65 | 52.57 | 127,366 | -0.58(-1.09%) |
May 22, 2013 | 53.69 | 53.98 | 53.08 | 53.15 | 212,100 | -0.52(-0.98%) |
May 21, 2013 | 53.65 | 53.96 | 53.49 | 53.67 | 539,925 | -0.23(-0.42%) |
May 20, 2013 | 53.65 | 53.91 | 53.63 | 53.90 | 256,616 | +0.33(+0.62%) |
May 17, 2013 | 53.50 | 53.65 | 53.30 | 53.57 | 242,600 | +0.01(+0.02%) |
May 16, 2013 | 53.72 | 53.78 | 53.52 | 53.56 | 68,788 | -0.45(-0.84%) |
May 15, 2013 | 53.83 | 54.01 | 53.76 | 54.01 | 132,530 | +0.24(+0.44%) |
May 13, 2013 | 53.90 | 53.90 | 53.58 | 53.78 | 59,421 | -0.14(-0.26%) |
May 10, 2013 | 53.87 | 53.92 | 53.61 | 53.92 | 140,807 | -0.14(-0.26%) |
May 09, 2013 | 54.34 | 54.45 | 53.89 | 54.06 | 138,353 | -0.58(-1.06%) |
May 08, 2013 | 54.57 | 54.69 | 54.35 | 54.63 | 141,392 | +0.45(+0.82%) |
May 07, 2013 | 54.29 | 54.29 | 54.05 | 54.19 | 128,003 | -0.17(-0.31%) |
May 06, 2013 | 54.37 | 54.47 | 54.22 | 54.35 | 176,800 | -0.13(-0.24%) |
May 03, 2013 | 54.39 | 54.54 | 54.26 | 54.48 | 197,630 | +0.31(+0.58%) |
May 02, 2013 | 54.17 | 54.28 | 53.75 | 54.17 | 190,994 | +0.03(+0.05%) |