Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.39 | 52.11 | 51.15 | 52.07 | 1,337,088 | +0.56(+1.09%) |
Apr 29, 2014 | 51.97 | 52.24 | 51.25 | 51.51 | 1,185,414 | -0.38(-0.73%) |
Apr 28, 2014 | 51.63 | 52.30 | 51.41 | 51.89 | 1,287,913 | +0.53(+1.03%) |
Apr 25, 2014 | 51.21 | 51.73 | 51.00 | 51.36 | 1,196,315 | -0.06(-0.12%) |
Apr 24, 2014 | 51.74 | 51.89 | 51.18 | 51.42 | 722,142 | -0.09(-0.17%) |
Apr 23, 2014 | 51.84 | 51.87 | 51.25 | 51.51 | 1,172,092 | +0.15(+0.29%) |
Apr 22, 2014 | 50.65 | 51.50 | 50.65 | 51.36 | 1,627,324 | +0.69(+1.36%) |
Apr 21, 2014 | 51.10 | 51.30 | 50.49 | 50.67 | 1,333,878 | -0.42(-0.82%) |
Apr 17, 2014 | 50.63 | 51.09 | 51.09 | 51.09 | 1,392,200 | +0.40(+0.79%) |
Apr 16, 2014 | 51.18 | 51.42 | 50.49 | 50.69 | 1,010,873 | -0.04(-0.08%) |
Apr 15, 2014 | 51.06 | 51.35 | 50.15 | 50.73 | 1,975,917 | -0.21(-0.41%) |
Apr 14, 2014 | 51.09 | 51.23 | 50.44 | 50.94 | 2,048,841 | +0.20(+0.39%) |
Apr 11, 2014 | 50.50 | 51.08 | 50.31 | 50.74 | 3,012,968 | -0.07(-0.14%) |
Apr 10, 2014 | 52.03 | 52.10 | 50.66 | 50.81 | 2,341,549 | -1.32(-2.53%) |
Apr 09, 2014 | 50.98 | 52.18 | 50.94 | 52.13 | 2,746,360 | +1.24(+2.44%) |
Apr 08, 2014 | 50.83 | 51.14 | 50.61 | 50.89 | 1,935,368 | -0.05(-0.10%) |
Apr 07, 2014 | 52.09 | 52.17 | 50.58 | 50.94 | 2,768,097 | -1.17(-2.25%) |
Apr 04, 2014 | 53.00 | 53.15 | 51.92 | 52.11 | 2,075,014 | -0.65(-1.23%) |
Apr 03, 2014 | 52.83 | 53.10 | 52.61 | 52.76 | 2,286,729 | -0.06(-0.11%) |
Apr 02, 2014 | 52.47 | 52.97 | 52.28 | 52.82 | 1,930,443 | +0.35(+0.67%) |
Apr 01, 2014 | 51.52 | 52.78 | 51.52 | 52.47 | 1,752,916 | +0.29(+0.56%) |
Mar 31, 2014 | 52.25 | 52.41 | 51.71 | 52.18 | 2,018,019 | +0.03(+0.06%) |
Mar 28, 2014 | 52.01 | 52.53 | 51.93 | 52.15 | 1,405,304 | +0.32(+0.62%) |
Mar 27, 2014 | 51.89 | 52.09 | 51.22 | 51.83 | 1,757,355 | -0.20(-0.38%) |
Mar 26, 2014 | 52.14 | 52.59 | 52.03 | 52.03 | 1,984,111 | +0.12(+0.23%) |
Mar 25, 2014 | 52.38 | 52.64 | 51.85 | 51.91 | 1,763,537 | -0.38(-0.73%) |
Mar 24, 2014 | 52.90 | 53.00 | 52.04 | 52.29 | 2,381,147 | -0.46(-0.87%) |
Mar 21, 2014 | 53.74 | 53.86 | 52.63 | 52.75 | 3,666,543 | -0.57(-1.07%) |
Mar 20, 2014 | 53.12 | 53.61 | 52.96 | 53.32 | 1,183,932 | +0.05(+0.09%) |
Mar 19, 2014 | 53.78 | 53.94 | 52.91 | 53.27 | 1,348,201 | -0.39(-0.73%) |
Mar 18, 2014 | 53.62 | 53.87 | 53.33 | 53.66 | 1,153,803 | -0.02(-0.04%) |
Mar 17, 2014 | 54.30 | 54.30 | 53.27 | 53.68 | 1,486,559 | -0.24(-0.45%) |
Mar 14, 2014 | 54.02 | 54.75 | 53.86 | 53.92 | 1,386,385 | -0.29(-0.53%) |
Mar 13, 2014 | 54.10 | 54.94 | 54.00 | 54.21 | 1,634,589 | -0.75(-1.36%) |
Mar 12, 2014 | 54.14 | 54.99 | 54.11 | 54.96 | 2,273,308 | +0.53(+0.97%) |
Mar 11, 2014 | 54.48 | 54.58 | 54.23 | 54.43 | 1,417,670 | +0.14(+0.26%) |
Mar 10, 2014 | 54.30 | 54.54 | 54.00 | 54.29 | 1,836,673 | -0.04(-0.07%) |
Mar 07, 2014 | 54.60 | 54.94 | 54.28 | 54.33 | 1,896,080 | +0.22(+0.41%) |
Mar 06, 2014 | 54.02 | 54.37 | 53.69 | 54.11 | 1,329,528 | +0.10(+0.19%) |
Mar 05, 2014 | 54.52 | 54.60 | 53.59 | 54.01 | 2,558,952 | -0.62(-1.13%) |
Mar 04, 2014 | 55.10 | 55.32 | 54.24 | 54.63 | 1,941,720 | -0.09(-0.16%) |
Mar 03, 2014 | 54.45 | 54.99 | 54.26 | 54.72 | 1,788,763 | -0.05(-0.09%) |
Feb 28, 2014 | 54.76 | 55.12 | 54.44 | 54.77 | 2,375,334 | +0.11(+0.20%) |
Feb 27, 2014 | 55.04 | 55.63 | 54.62 | 54.66 | 4,321,603 | -0.63(-1.14%) |
Feb 26, 2014 | 52.24 | 56.39 | 52.24 | 55.29 | 9,318,610 | +2.61(+4.95%) |
Feb 25, 2014 | 52.25 | 52.90 | 52.02 | 52.68 | 3,150,314 | +0.35(+0.67%) |
Feb 24, 2014 | 51.98 | 52.77 | 51.97 | 52.33 | 2,313,161 | +0.36(+0.69%) |
Feb 21, 2014 | 51.60 | 52.27 | 51.38 | 51.97 | 1,958,193 | +0.45(+0.87%) |
Feb 20, 2014 | 52.15 | 52.15 | 51.49 | 51.52 | 2,660,788 | -0.67(-1.28%) |
Feb 19, 2014 | 52.20 | 52.52 | 52.02 | 52.19 | 2,290,356 | -0.10(-0.19%) |
Feb 18, 2014 | 52.04 | 52.37 | 51.82 | 52.29 | 1,877,915 | +0.37(+0.71%) |
Feb 14, 2014 | 51.78 | 51.92 | 51.92 | 51.92 | 1,968,700 | +0.08(+0.15%) |
Feb 13, 2014 | 51.79 | 51.89 | 51.51 | 51.84 | 1,681,895 | -0.09(-0.17%) |
Feb 12, 2014 | 51.79 | 52.17 | 51.55 | 51.93 | 2,610,887 | +0.35(+0.68%) |
Feb 11, 2014 | 51.30 | 51.75 | 51.04 | 51.58 | 1,768,169 | +0.25(+0.49%) |
Feb 10, 2014 | 51.19 | 51.52 | 50.97 | 51.33 | 2,067,855 | -0.06(-0.12%) |
Feb 07, 2014 | 51.15 | 51.50 | 50.79 | 51.39 | 1,660,879 | +0.50(+0.98%) |
Feb 06, 2014 | 49.94 | 50.93 | 49.83 | 50.89 | 3,176,303 | +1.08(+2.17%) |
Feb 05, 2014 | 50.01 | 50.33 | 49.65 | 49.81 | 6,209,208 | -0.20(-0.40%) |
Feb 04, 2014 | 49.84 | 50.20 | 49.69 | 50.01 | 3,152,991 | +0.33(+0.66%) |
Feb 03, 2014 | 50.49 | 50.72 | 49.59 | 49.68 | 3,305,546 | -0.84(-1.66%) |
Jan 31, 2014 | 50.53 | 50.85 | 49.66 | 50.52 | 6,940,713 | -0.54(-1.06%) |
Jan 30, 2014 | 51.03 | 51.31 | 50.73 | 51.06 | 3,155,523 | +0.49(+0.97%) |
Jan 29, 2014 | 50.85 | 51.18 | 50.55 | 50.57 | 3,207,928 | -0.54(-1.06%) |
Jan 28, 2014 | 51.11 | 51.37 | 50.88 | 51.11 | 4,176,057 | +0.04(+0.08%) |
Jan 27, 2014 | 51.66 | 52.01 | 51.02 | 51.07 | 4,067,573 | -0.60(-1.16%) |
Jan 24, 2014 | 52.23 | 52.66 | 51.65 | 51.67 | 3,257,465 | -0.89(-1.69%) |
Jan 23, 2014 | 52.69 | 52.96 | 52.19 | 52.56 | 3,150,393 | -0.58(-1.09%) |
Jan 22, 2014 | 52.97 | 53.25 | 52.79 | 53.14 | 2,634,195 | -0.41(-0.77%) |
Jan 21, 2014 | 54.28 | 54.52 | 53.34 | 53.55 | 3,732,368 | -0.77(-1.42%) |
Jan 17, 2014 | 54.64 | 54.32 | 54.32 | 54.32 | 3,723,000 | -0.29(-0.53%) |
Jan 16, 2014 | 55.14 | 55.33 | 54.34 | 54.61 | 3,343,130 | -0.58(-1.05%) |
Jan 15, 2014 | 55.27 | 55.47 | 54.76 | 55.19 | 2,145,130 | -0.08(-0.14%) |
Jan 14, 2014 | 55.29 | 55.55 | 54.66 | 55.27 | 2,111,038 | +0.14(+0.25%) |
Jan 13, 2014 | 55.91 | 55.95 | 55.00 | 55.13 | 3,368,747 | -0.76(-1.36%) |
Jan 10, 2014 | 56.57 | 56.70 | 55.40 | 55.89 | 3,352,466 | -0.54(-0.96%) |
Jan 09, 2014 | 55.92 | 56.91 | 55.64 | 56.43 | 3,416,870 | -0.21(-0.37%) |
Jan 08, 2014 | 56.47 | 56.71 | 56.33 | 56.64 | 1,919,621 | +0.05(+0.09%) |
Jan 07, 2014 | 56.55 | 56.94 | 56.48 | 56.59 | 2,376,529 | -0.17(-0.30%) |
Jan 06, 2014 | 56.74 | 57.41 | 56.55 | 56.76 | 2,776,319 | +0.19(+0.34%) |
Jan 03, 2014 | 56.55 | 56.92 | 56.39 | 56.57 | 1,694,169 | +0.17(+0.30%) |
Jan 02, 2014 | 55.99 | 56.56 | 55.98 | 56.40 | 2,423,582 | -0.02(-0.04%) |
Dec 31, 2013 | 56.66 | 56.42 | 56.42 | 56.42 | 887,200 | +0.07(+0.12%) |
Dec 30, 2013 | 56.21 | 56.47 | 56.09 | 56.35 | 1,196,222 | +0.06(+0.11%) |
Dec 27, 2013 | 56.58 | 56.80 | 55.95 | 56.29 | 1,246,375 | -0.29(-0.51%) |
Dec 26, 2013 | 55.75 | 56.88 | 55.75 | 56.58 | 1,214,788 | +0.18(+0.32%) |
Dec 24, 2013 | 56.00 | 56.75 | 55.99 | 56.40 | 1,176,592 | +0.41(+0.73%) |
Dec 23, 2013 | 55.65 | 56.12 | 55.36 | 55.99 | 2,231,399 | +0.54(+0.97%) |
Dec 20, 2013 | 55.25 | 55.66 | 55.08 | 55.45 | 4,882,891 | +0.15(+0.27%) |
Dec 19, 2013 | 55.57 | 55.80 | 55.10 | 55.30 | 1,804,241 | -0.52(-0.93%) |
Dec 18, 2013 | 55.76 | 55.91 | 55.08 | 55.82 | 3,031,432 | +0.11(+0.20%) |
Dec 17, 2013 | 56.01 | 56.11 | 55.59 | 55.71 | 2,115,632 | -0.40(-0.71%) |
Dec 16, 2013 | 55.89 | 56.32 | 55.83 | 56.11 | 2,280,321 | +0.39(+0.70%) |
Dec 13, 2013 | 55.94 | 56.32 | 55.44 | 55.72 | 1,218,750 | -0.02(-0.04%) |
Dec 12, 2013 | 55.97 | 56.28 | 55.58 | 55.74 | 1,967,543 | -0.16(-0.29%) |
Dec 11, 2013 | 55.78 | 56.38 | 55.51 | 55.90 | 2,106,113 | +0.26(+0.47%) |
Dec 10, 2013 | 55.19 | 56.03 | 55.11 | 55.64 | 2,220,845 | +0.36(+0.65%) |
Dec 09, 2013 | 55.42 | 55.71 | 55.10 | 55.28 | 2,243,548 | +0.11(+0.20%) |
Dec 06, 2013 | 55.51 | 55.74 | 55.02 | 55.17 | 0 | -0.08(-0.14%) |
Dec 05, 2013 | 55.07 | 56.25 | 55.05 | 55.25 | 3,054,865 | +0.35(+0.64%) |
Dec 04, 2013 | 54.73 | 55.54 | 54.67 | 54.90 | 2,875,158 | -0.34(-0.62%) |
Dec 03, 2013 | 55.45 | 55.55 | 54.94 | 55.24 | 2,774,660 | -0.25(-0.45%) |
Dec 02, 2013 | 55.63 | 55.91 | 55.38 | 55.49 | 0 | -0.16(-0.29%) |
Nov 29, 2013 | 55.86 | 56.20 | 55.59 | 55.65 | 0 | -0.18(-0.32%) |
Nov 27, 2013 | 56.37 | 56.56 | 55.79 | 55.83 | 0 | -0.36(-0.64%) |
Nov 26, 2013 | 56.69 | 56.82 | 56.07 | 56.19 | 2,943,541 | -0.36(-0.64%) |
Nov 25, 2013 | 57.07 | 57.36 | 56.41 | 56.55 | 2,274,355 | -0.31(-0.55%) |
Nov 22, 2013 | 56.83 | 57.52 | 56.56 | 56.86 | 0 | +0.58(+1.03%) |
Nov 21, 2013 | 55.50 | 56.90 | 55.15 | 56.28 | 8,817,976 | -2.64(-4.48%) |
Nov 20, 2013 | 59.38 | 59.61 | 58.66 | 58.92 | 2,040,133 | -0.39(-0.66%) |
Nov 19, 2013 | 59.82 | 59.83 | 59.20 | 59.31 | 1,324,664 | -0.23(-0.39%) |
Nov 18, 2013 | 60.02 | 60.11 | 58.97 | 59.54 | 1,984,016 | -0.37(-0.62%) |
Nov 15, 2013 | 59.82 | 59.98 | 59.24 | 59.91 | 0 | +0.10(+0.17%) |
Nov 14, 2013 | 59.56 | 60.02 | 59.20 | 59.81 | 1,315,271 | +0.52(+0.88%) |
Nov 12, 2013 | 58.92 | 59.36 | 58.78 | 59.29 | 0 | +0.23(+0.39%) |
Nov 11, 2013 | 58.42 | 59.39 | 58.20 | 59.06 | 1,263,787 | +0.40(+0.68%) |
Nov 08, 2013 | 58.08 | 58.78 | 57.76 | 58.66 | 0 | +0.75(+1.30%) |
Nov 07, 2013 | 58.84 | 58.88 | 57.87 | 57.91 | 1,517,059 | -0.81(-1.38%) |
Nov 06, 2013 | 59.85 | 59.85 | 58.39 | 58.72 | 1,070,896 | +0.22(+0.38%) |
Nov 05, 2013 | 58.03 | 59.05 | 57.85 | 58.50 | 1,626,942 | +0.54(+0.93%) |
Nov 04, 2013 | 58.52 | 58.67 | 57.90 | 57.96 | 1,917,477 | -0.21(-0.36%) |
Nov 01, 2013 | 58.88 | 58.88 | 58.01 | 58.17 | 0 | -0.23(-0.39%) |
Oct 31, 2013 | 58.72 | 58.82 | 58.26 | 58.40 | 1,227,679 | -0.17(-0.29%) |
Oct 30, 2013 | 59.20 | 59.44 | 58.17 | 58.57 | 1,589,459 | -0.58(-0.98%) |
Oct 29, 2013 | 59.47 | 59.59 | 58.90 | 59.15 | 1,201,432 | -0.08(-0.14%) |
Oct 28, 2013 | 59.72 | 59.78 | 58.99 | 59.23 | 1,122,944 | -0.47(-0.79%) |
Oct 25, 2013 | 59.71 | 59.83 | 59.34 | 59.70 | 0 | +0.08(+0.13%) |
Oct 24, 2013 | 59.52 | 59.67 | 59.17 | 59.62 | 764,311 | +0.25(+0.42%) |
Oct 23, 2013 | 59.17 | 59.76 | 59.07 | 59.37 | 744,014 | -0.10(-0.17%) |
Oct 22, 2013 | 59.78 | 60.19 | 59.12 | 59.47 | 1,258,062 | -0.14(-0.23%) |
Oct 21, 2013 | 59.02 | 59.66 | 59.01 | 59.61 | 992,317 | +0.37(+0.62%) |
Oct 18, 2013 | 59.02 | 59.37 | 58.73 | 59.24 | 1,201,649 | +0.25(+0.42%) |
Oct 17, 2013 | 58.98 | 59.14 | 58.52 | 58.99 | 1,272,516 | -0.07(-0.12%) |
Oct 16, 2013 | 59.05 | 59.68 | 58.78 | 59.06 | 1,549,378 | +0.58(+0.99%) |
Oct 15, 2013 | 57.83 | 58.79 | 57.83 | 58.48 | 1,274,161 | -0.38(-0.65%) |
Oct 14, 2013 | 58.62 | 59.00 | 58.40 | 58.86 | 1,430,015 | +0.17(+0.29%) |
Oct 11, 2013 | 58.22 | 58.82 | 58.02 | 58.69 | 0 | +0.46(+0.79%) |
Oct 10, 2013 | 58.17 | 58.43 | 57.56 | 58.23 | 2,065,969 | +0.57(+0.99%) |
Oct 09, 2013 | 57.40 | 57.82 | 57.21 | 57.66 | 1,491,511 | -0.21(-0.36%) |
Oct 08, 2013 | 58.33 | 58.46 | 57.78 | 57.87 | 1,678,226 | -0.35(-0.60%) |
Oct 07, 2013 | 58.62 | 58.89 | 58.07 | 58.22 | 1,649,560 | -0.99(-1.67%) |
Oct 04, 2013 | 58.81 | 59.40 | 58.46 | 59.21 | 0 | +0.44(+0.75%) |
Oct 03, 2013 | 58.92 | 59.06 | 58.27 | 58.77 | 1,611,665 | -0.18(-0.31%) |
Oct 02, 2013 | 58.25 | 58.95 | 57.81 | 58.95 | 1,871,521 | +0.50(+0.86%) |
Oct 01, 2013 | 57.32 | 58.54 | 57.07 | 58.45 | 1,786,930 | +0.93(+1.62%) |
Sep 27, 2013 | 57.83 | 58.08 | 57.28 | 57.52 | 0 | -0.57(-0.98%) |
Sep 26, 2013 | 57.72 | 58.29 | 57.51 | 58.09 | 1,213,473 | +0.65(+1.13%) |
Sep 25, 2013 | 57.72 | 58.14 | 56.98 | 57.44 | 2,029,387 | -0.70(-1.20%) |
Sep 24, 2013 | 58.10 | 58.58 | 57.97 | 58.14 | 1,260,203 | +0.26(+0.45%) |
Sep 23, 2013 | 57.68 | 58.06 | 57.38 | 57.88 | 1,941,284 | -0.12(-0.21%) |
Sep 20, 2013 | 58.48 | 58.68 | 57.85 | 58.00 | 0 | -0.49(-0.84%) |
Sep 19, 2013 | 58.14 | 58.69 | 57.67 | 58.49 | 2,270,702 | +0.67(+1.16%) |
Sep 18, 2013 | 57.52 | 57.90 | 56.67 | 57.82 | 3,660,851 | +1.99(+3.56%) |
Sep 17, 2013 | 55.90 | 56.05 | 55.54 | 55.83 | 0 | -0.03(-0.05%) |
Sep 16, 2013 | 55.95 | 56.20 | 55.35 | 55.86 | 0 | +0.99(+1.80%) |
Sep 13, 2013 | 54.80 | 54.99 | 54.45 | 54.87 | 0 | +0.26(+0.48%) |
Sep 12, 2013 | 54.72 | 55.09 | 54.47 | 54.61 | 963,632 | -0.38(-0.69%) |
Sep 11, 2013 | 54.49 | 55.05 | 54.30 | 54.99 | 1,448,344 | +0.62(+1.14%) |
Sep 10, 2013 | 53.91 | 54.37 | 53.39 | 54.37 | 1,106,736 | +0.68(+1.27%) |
Sep 09, 2013 | 53.45 | 53.76 | 53.28 | 53.69 | 1,326,010 | +0.24(+0.45%) |
Sep 06, 2013 | 53.94 | 54.15 | 52.96 | 53.45 | 0 | -0.52(-0.96%) |
Sep 05, 2013 | 54.03 | 54.71 | 53.90 | 53.97 | 1,251,957 | -0.20(-0.37%) |
Sep 04, 2013 | 52.96 | 54.41 | 52.68 | 54.17 | 2,102,542 | +1.64(+3.12%) |
Sep 03, 2013 | 53.14 | 53.50 | 52.31 | 52.53 | 1,044,988 | -0.17(-0.32%) |
Aug 30, 2013 | 53.18 | 53.34 | 52.53 | 52.70 | 0 | -0.32(-0.60%) |
Aug 29, 2013 | 52.98 | 53.54 | 52.91 | 53.02 | 1,065,446 | -0.29(-0.54%) |
Aug 28, 2013 | 53.60 | 53.82 | 53.25 | 53.31 | 840,704 | -0.20(-0.37%) |
Aug 27, 2013 | 53.62 | 54.19 | 53.31 | 53.51 | 1,611,414 | -0.61(-1.13%) |
Aug 26, 2013 | 54.00 | 54.57 | 53.75 | 54.12 | 1,777,593 | +0.83(+1.56%) |
Aug 23, 2013 | 53.34 | 53.55 | 52.67 | 53.29 | 0 | +0.16(+0.30%) |
Aug 22, 2013 | 52.20 | 54.92 | 51.70 | 53.13 | 3,218,310 | +1.29(+2.49%) |
Aug 21, 2013 | 51.97 | 52.34 | 51.48 | 51.84 | 0 | -0.16(-0.31%) |
Aug 20, 2013 | 51.25 | 52.28 | 51.25 | 52.00 | 2,121,072 | +1.09(+2.14%) |
Aug 19, 2013 | 50.52 | 51.25 | 50.35 | 50.91 | 1,715,511 | +0.46(+0.91%) |
Aug 16, 2013 | 51.05 | 51.26 | 50.33 | 50.45 | 0 | -0.83(-1.62%) |
Aug 15, 2013 | 52.68 | 52.68 | 51.25 | 51.28 | 1,451,444 | -1.74(-3.28%) |
Aug 14, 2013 | 53.44 | 53.55 | 52.97 | 53.02 | 0 | -0.71(-1.32%) |
Aug 13, 2013 | 52.94 | 53.87 | 52.89 | 53.73 | 799,069 | +0.76(+1.43%) |
Aug 12, 2013 | 52.52 | 52.99 | 52.40 | 52.97 | 1,098,131 | +0.05(+0.09%) |
Aug 09, 2013 | 53.26 | 53.62 | 52.72 | 52.92 | 849,819 | -0.38(-0.71%) |
Aug 08, 2013 | 54.03 | 54.24 | 53.11 | 53.30 | 1,615,700 | -0.60(-1.11%) |
Aug 07, 2013 | 54.23 | 54.25 | 53.45 | 53.90 | 1,397,047 | -0.35(-0.65%) |
Aug 06, 2013 | 54.28 | 54.48 | 53.78 | 54.25 | 1,123,785 | -0.09(-0.17%) |
Aug 05, 2013 | 54.06 | 54.36 | 53.99 | 54.34 | 646,676 | -0.04(-0.07%) |
Aug 02, 2013 | 54.50 | 54.52 | 53.74 | 54.38 | 1,059,785 | -0.05(-0.09%) |
Aug 01, 2013 | 53.81 | 55.02 | 53.81 | 54.43 | 1,264,169 | +0.78(+1.45%) |
Jul 31, 2013 | 53.71 | 53.98 | 53.52 | 53.65 | 0 | +0.26(+0.49%) |
Jul 30, 2013 | 53.20 | 53.67 | 53.11 | 53.39 | 0 | +0.45(+0.85%) |
Jul 29, 2013 | 52.83 | 53.10 | 52.55 | 52.94 | 0 | -0.19(-0.36%) |
Jul 26, 2013 | 52.44 | 53.14 | 52.19 | 53.13 | 0 | +0.38(+0.72%) |
Jul 25, 2013 | 52.90 | 53.14 | 52.43 | 52.75 | 0 | -0.13(-0.25%) |
Jul 24, 2013 | 53.33 | 53.49 | 52.23 | 52.88 | 0 | -0.26(-0.49%) |
Jul 23, 2013 | 53.66 | 53.74 | 52.80 | 53.14 | 0 | -0.57(-1.06%) |
Jul 22, 2013 | 53.50 | 53.88 | 53.25 | 53.71 | 0 | +0.16(+0.30%) |
Jul 19, 2013 | 53.69 | 54.03 | 53.19 | 53.55 | 0 | -0.14(-0.26%) |
Jul 18, 2013 | 53.27 | 53.94 | 53.10 | 53.69 | 0 | +0.68(+1.29%) |
Jul 17, 2013 | 53.18 | 53.60 | 52.96 | 53.01 | 1,044,346 | -0.16(-0.31%) |
Jul 16, 2013 | 53.44 | 53.66 | 53.01 | 53.17 | 1,881,133 | -0.34(-0.64%) |
Jul 15, 2013 | 53.91 | 54.10 | 53.38 | 53.51 | 0 | -0.45(-0.83%) |
Jul 12, 2013 | 54.05 | 54.39 | 53.59 | 53.96 | 0 | -0.21(-0.39%) |
Jul 11, 2013 | 54.97 | 55.00 | 53.70 | 54.17 | 0 | -0.12(-0.22%) |
Jul 10, 2013 | 53.15 | 54.39 | 52.87 | 54.29 | 0 | +1.47(+2.78%) |
Jul 09, 2013 | 53.36 | 53.78 | 52.61 | 52.82 | 0 | -0.44(-0.83%) |
Jul 08, 2013 | 53.25 | 53.78 | 52.85 | 53.26 | 0 | +0.26(+0.49%) |
Jul 05, 2013 | 52.50 | 53.25 | 51.89 | 53.00 | 0 | +0.94(+1.81%) |
Jul 03, 2013 | 51.53 | 52.36 | 51.31 | 52.06 | 0 | +0.11(+0.21%) |
Jul 02, 2013 | 51.43 | 52.39 | 51.25 | 51.95 | 0 | +0.32(+0.61%) |
Jul 01, 2013 | 50.66 | 51.87 | 50.46 | 51.63 | 0 | +0.79(+1.56%) |
Jun 28, 2013 | 50.06 | 51.29 | 50.02 | 50.84 | 2,607,054 | +0.89(+1.78%) |
Jun 26, 2013 | 50.22 | 50.50 | 49.62 | 49.95 | 0 | +0.17(+0.34%) |
Jun 25, 2013 | 49.83 | 49.94 | 49.06 | 49.78 | 0 | +0.16(+0.32%) |
Jun 24, 2013 | 49.24 | 49.99 | 48.98 | 49.62 | 0 | +0.21(+0.43%) |
Jun 21, 2013 | 49.64 | 50.65 | 48.51 | 49.41 | 4,255,826 | +0.06(+0.12%) |
Jun 20, 2013 | 49.84 | 50.07 | 49.26 | 49.35 | 0 | -0.81(-1.61%) |
Jun 19, 2013 | 50.54 | 50.73 | 49.97 | 50.16 | 1,298,571 | -0.44(-0.87%) |
Jun 18, 2013 | 50.04 | 50.66 | 50.04 | 50.60 | 1,444,747 | +0.46(+0.92%) |
Jun 17, 2013 | 49.70 | 50.79 | 49.70 | 50.14 | 0 | +1.02(+2.08%) |
Jun 14, 2013 | 49.27 | 49.72 | 48.86 | 49.12 | 0 | -0.20(-0.41%) |
Jun 13, 2013 | 48.61 | 49.59 | 48.30 | 49.32 | 968,787 | +0.76(+1.57%) |
Jun 12, 2013 | 50.10 | 50.18 | 48.54 | 48.56 | 1,108,358 | -1.27(-2.55%) |
Jun 11, 2013 | 49.44 | 50.12 | 49.02 | 49.83 | 1,142,004 | +0.03(+0.06%) |
Jun 10, 2013 | 49.74 | 50.12 | 49.33 | 49.80 | 0 | +0.11(+0.22%) |
Jun 07, 2013 | 49.29 | 50.13 | 49.28 | 49.69 | 0 | +0.41(+0.83%) |
Jun 06, 2013 | 48.62 | 49.30 | 48.11 | 49.28 | 0 | +1.16(+2.41%) |
Jun 05, 2013 | 48.57 | 49.04 | 47.99 | 48.12 | 0 | -0.43(-0.89%) |
Jun 04, 2013 | 48.68 | 49.51 | 48.18 | 48.55 | 0 | -0.62(-1.26%) |
Jun 03, 2013 | 48.50 | 50.07 | 48.38 | 49.17 | 2,109,132 | +1.13(+2.35%) |
May 31, 2013 | 48.94 | 49.38 | 47.70 | 48.04 | 2,473,130 | -0.96(-1.96%) |
May 30, 2013 | 49.70 | 49.99 | 48.97 | 49.00 | 0 | -0.77(-1.55%) |
May 29, 2013 | 50.23 | 50.50 | 49.42 | 49.77 | 2,124,242 | -0.79(-1.56%) |
May 28, 2013 | 50.68 | 50.98 | 50.23 | 50.56 | 1,347,806 | +0.32(+0.64%) |
May 24, 2013 | 50.01 | 50.33 | 49.86 | 50.24 | 0 | +0.05(+0.10%) |
May 23, 2013 | 49.90 | 51.20 | 48.63 | 50.19 | 4,432,929 | +1.82(+3.76%) |
May 22, 2013 | 49.54 | 49.64 | 48.08 | 48.37 | 3,215,115 | -1.01(-2.05%) |
May 21, 2013 | 49.60 | 49.68 | 49.35 | 49.38 | 1,663,095 | -0.09(-0.18%) |
May 20, 2013 | 49.68 | 49.75 | 49.27 | 49.47 | 0 | -0.29(-0.58%) |
May 17, 2013 | 50.24 | 50.27 | 49.29 | 49.76 | 0 | +0.01(+0.02%) |
May 16, 2013 | 49.99 | 50.64 | 49.55 | 49.75 | 1,268,194 | -0.53(-1.05%) |
May 15, 2013 | 49.25 | 50.47 | 48.81 | 50.28 | 1,707,721 | +1.21(+2.47%) |
May 13, 2013 | 49.08 | 49.28 | 48.66 | 49.07 | 0 | -0.21(-0.43%) |
May 10, 2013 | 49.17 | 49.56 | 49.00 | 49.28 | 0 | +0.22(+0.45%) |
May 09, 2013 | 49.40 | 49.80 | 48.87 | 49.06 | 0 | -0.33(-0.67%) |
May 08, 2013 | 49.49 | 49.85 | 49.12 | 49.39 | 0 | -0.11(-0.22%) |
May 07, 2013 | 48.64 | 49.55 | 48.13 | 49.50 | 0 | +0.80(+1.64%) |
May 06, 2013 | 48.52 | 49.00 | 48.40 | 48.70 | 0 | +0.04(+0.08%) |
May 03, 2013 | 48.84 | 48.91 | 48.42 | 48.66 | 0 | +0.24(+0.50%) |
May 02, 2013 | 47.85 | 48.72 | 47.72 | 48.42 | 0 | +0.61(+1.28%) |