Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.64 | 55.26 | 53.63 | 54.98 | 3,021,743 | +0.68(+1.26%) |
Apr 29, 2014 | 53.71 | 54.40 | 53.61 | 54.30 | 2,678,631 | +0.92(+1.73%) |
Apr 28, 2014 | 53.63 | 53.97 | 52.89 | 53.37 | 3,002,529 | +0.01(+0.03%) |
Apr 25, 2014 | 53.77 | 54.07 | 53.25 | 53.36 | 2,038,590 | -0.68(-1.25%) |
Apr 24, 2014 | 54.19 | 54.32 | 53.83 | 54.04 | 2,167,617 | +0.23(+0.43%) |
Apr 23, 2014 | 53.50 | 53.93 | 53.50 | 53.80 | 1,955,990 | -0.03(-0.05%) |
Apr 22, 2014 | 53.69 | 54.03 | 53.43 | 53.83 | 1,672,373 | +0.19(+0.35%) |
Apr 21, 2014 | 53.44 | 53.91 | 53.44 | 53.64 | 1,312,390 | -0.18(-0.33%) |
Apr 17, 2014 | 53.06 | 53.82 | 53.82 | 53.82 | 3,293,648 | +0.62(+1.17%) |
Apr 16, 2014 | 53.39 | 53.39 | 52.68 | 53.20 | 2,710,519 | +0.25(+0.47%) |
Apr 15, 2014 | 52.40 | 52.99 | 52.05 | 52.95 | 2,990,056 | +0.59(+1.13%) |
Apr 14, 2014 | 52.48 | 52.59 | 51.75 | 52.36 | 2,806,833 | +0.36(+0.69%) |
Apr 11, 2014 | 52.66 | 53.10 | 51.97 | 52.00 | 3,871,607 | -1.05(-1.98%) |
Apr 10, 2014 | 55.07 | 55.10 | 53.05 | 53.05 | 5,270,865 | -0.47(-0.87%) |
Apr 09, 2014 | 53.23 | 53.57 | 52.94 | 53.52 | 2,245,757 | +0.23(+0.42%) |
Apr 08, 2014 | 53.22 | 53.56 | 53.01 | 53.29 | 2,358,214 | +0.20(+0.39%) |
Apr 07, 2014 | 53.58 | 53.73 | 52.91 | 53.09 | 2,402,273 | -0.39(-0.73%) |
Apr 04, 2014 | 54.85 | 54.86 | 53.44 | 53.47 | 2,868,777 | -1.09(-2.00%) |
Apr 03, 2014 | 55.00 | 55.01 | 54.32 | 54.57 | 1,670,690 | -0.21(-0.39%) |
Apr 02, 2014 | 54.59 | 54.93 | 54.49 | 54.78 | 2,360,439 | +0.12(+0.22%) |
Apr 01, 2014 | 54.34 | 54.68 | 54.05 | 54.66 | 2,006,618 | +0.17(+0.31%) |
Mar 31, 2014 | 54.40 | 54.74 | 54.15 | 54.49 | 2,058,288 | +0.22(+0.40%) |
Mar 28, 2014 | 54.31 | 54.78 | 54.00 | 54.27 | 1,874,684 | +0.20(+0.37%) |
Mar 27, 2014 | 53.64 | 54.11 | 53.28 | 54.07 | 3,065,666 | +0.33(+0.62%) |
Mar 26, 2014 | 54.38 | 54.48 | 53.74 | 53.74 | 1,984,618 | -0.34(-0.63%) |
Mar 25, 2014 | 54.09 | 54.55 | 53.80 | 54.08 | 2,259,514 | +0.16(+0.30%) |
Mar 24, 2014 | 54.91 | 55.01 | 53.71 | 53.92 | 2,779,502 | -0.92(-1.67%) |
Mar 21, 2014 | 55.95 | 55.99 | 54.66 | 54.83 | 6,575,481 | -0.42(-0.75%) |
Mar 20, 2014 | 54.91 | 55.38 | 54.77 | 55.25 | 1,666,823 | +0.04(+0.06%) |
Mar 19, 2014 | 55.77 | 55.77 | 54.87 | 55.22 | 1,963,558 | -0.49(-0.89%) |
Mar 18, 2014 | 55.27 | 55.74 | 55.21 | 55.71 | 2,488,227 | +0.35(+0.64%) |
Mar 17, 2014 | 54.95 | 55.36 | 54.81 | 55.36 | 3,664,145 | +0.66(+1.21%) |
Mar 14, 2014 | 54.69 | 54.88 | 54.17 | 54.69 | 3,276,620 | +0.39(+0.73%) |
Mar 13, 2014 | 54.86 | 54.98 | 54.09 | 54.30 | 3,925,790 | -0.49(-0.90%) |
Mar 12, 2014 | 54.50 | 54.85 | 54.31 | 54.79 | 2,367,988 | +0.19(+0.35%) |
Mar 11, 2014 | 54.91 | 54.99 | 54.40 | 54.60 | 1,948,610 | -0.22(-0.40%) |
Mar 10, 2014 | 55.09 | 55.18 | 54.51 | 54.82 | 2,420,482 | -0.25(-0.45%) |
Mar 07, 2014 | 54.99 | 55.32 | 54.77 | 55.06 | 2,292,685 | +0.37(+0.68%) |
Mar 06, 2014 | 54.59 | 54.83 | 54.42 | 54.69 | 1,915,151 | +0.22(+0.40%) |
Mar 05, 2014 | 54.67 | 54.80 | 54.31 | 54.48 | 2,356,645 | -0.51(-0.93%) |
Mar 04, 2014 | 54.46 | 55.04 | 54.36 | 54.99 | 3,684,393 | +1.25(+2.32%) |
Mar 03, 2014 | 54.01 | 54.11 | 53.50 | 53.74 | 2,500,518 | -0.78(-1.43%) |
Feb 28, 2014 | 54.59 | 55.00 | 54.11 | 54.52 | 3,354,677 | +0.04(+0.08%) |
Feb 27, 2014 | 54.05 | 54.60 | 54.04 | 54.48 | 2,865,221 | +0.21(+0.39%) |
Feb 26, 2014 | 54.29 | 54.34 | 53.84 | 54.27 | 3,073,838 | +0.29(+0.53%) |
Feb 25, 2014 | 53.96 | 54.13 | 53.47 | 53.98 | 2,068,114 | +0.15(+0.27%) |
Feb 24, 2014 | 53.43 | 54.31 | 53.41 | 53.83 | 2,464,175 | +0.42(+0.79%) |
Feb 21, 2014 | 53.82 | 53.96 | 53.35 | 53.41 | 2,790,076 | -0.22(-0.41%) |
Feb 20, 2014 | 53.44 | 53.89 | 53.17 | 53.63 | 1,774,891 | +0.25(+0.47%) |
Feb 19, 2014 | 53.30 | 53.94 | 53.21 | 53.38 | 2,287,086 | -0.24(-0.44%) |
Feb 18, 2014 | 53.59 | 53.67 | 53.10 | 53.61 | 2,557,528 | +0.15(+0.29%) |
Feb 14, 2014 | 53.09 | 53.46 | 53.46 | 53.46 | 2,774,635 | +0.04(+0.08%) |
Feb 13, 2014 | 52.74 | 53.47 | 52.71 | 53.42 | 2,892,572 | +0.44(+0.83%) |
Feb 12, 2014 | 52.97 | 53.20 | 52.43 | 52.98 | 5,746,211 | +0.64(+1.23%) |
Feb 11, 2014 | 51.95 | 52.50 | 51.88 | 52.33 | 3,597,892 | +0.15(+0.28%) |
Feb 10, 2014 | 52.91 | 53.00 | 51.75 | 52.18 | 2,862,050 | -0.31(-0.59%) |
Feb 07, 2014 | 52.15 | 52.54 | 51.83 | 52.49 | 2,419,824 | +0.48(+0.93%) |
Feb 06, 2014 | 51.48 | 52.10 | 51.24 | 52.01 | 3,360,698 | +0.47(+0.91%) |
Feb 05, 2014 | 53.49 | 53.49 | 50.95 | 51.54 | 4,083,162 | -1.00(-1.89%) |
Feb 04, 2014 | 54.62 | 54.62 | 50.40 | 52.53 | 5,573,412 | +0.61(+1.17%) |
Feb 03, 2014 | 53.70 | 53.82 | 51.72 | 51.92 | 4,518,296 | -1.77(-3.29%) |
Jan 31, 2014 | 53.27 | 54.07 | 53.23 | 53.69 | 2,655,951 | -0.49(-0.91%) |
Jan 30, 2014 | 53.94 | 54.42 | 53.52 | 54.18 | 1,982,140 | +0.54(+1.01%) |
Jan 29, 2014 | 53.58 | 54.14 | 53.40 | 53.64 | 2,333,942 | -0.35(-0.65%) |
Jan 28, 2014 | 53.54 | 54.11 | 53.42 | 53.99 | 2,224,444 | +0.37(+0.69%) |
Jan 27, 2014 | 53.52 | 54.34 | 53.52 | 53.62 | 2,475,477 | -0.33(-0.61%) |
Jan 24, 2014 | 55.24 | 55.25 | 53.94 | 53.95 | 3,057,467 | -1.64(-2.95%) |
Jan 23, 2014 | 57.43 | 57.83 | 55.27 | 55.59 | 2,045,580 | -0.75(-1.33%) |
Jan 22, 2014 | 56.36 | 56.58 | 56.10 | 56.34 | 1,860,980 | +0.04(+0.07%) |
Jan 21, 2014 | 56.37 | 56.63 | 55.94 | 56.30 | 2,066,021 | +0.25(+0.44%) |
Jan 17, 2014 | 55.74 | 56.05 | 56.05 | 56.05 | 4,454,282 | +0.11(+0.20%) |
Jan 16, 2014 | 56.10 | 56.26 | 55.87 | 55.94 | 1,498,268 | -0.20(-0.35%) |
Jan 15, 2014 | 56.04 | 56.52 | 55.87 | 56.14 | 2,888,133 | +0.10(+0.18%) |
Jan 14, 2014 | 55.59 | 56.09 | 55.33 | 56.04 | 2,293,399 | +0.63(+1.14%) |
Jan 13, 2014 | 56.27 | 56.30 | 55.26 | 55.41 | 2,978,200 | -0.91(-1.62%) |
Jan 10, 2014 | 56.82 | 56.85 | 56.05 | 56.32 | 2,103,309 | -0.20(-0.35%) |
Jan 09, 2014 | 58.18 | 58.18 | 56.45 | 56.52 | 2,061,208 | +0.20(+0.35%) |
Jan 08, 2014 | 56.28 | 56.59 | 56.01 | 56.32 | 2,669,731 | -0.30(-0.53%) |
Jan 07, 2014 | 56.06 | 56.79 | 56.00 | 56.62 | 1,959,195 | +0.68(+1.22%) |
Jan 06, 2014 | 56.50 | 56.75 | 55.65 | 55.94 | 2,185,983 | -0.64(-1.14%) |
Jan 03, 2014 | 56.22 | 57.03 | 56.07 | 56.59 | 2,779,286 | +0.61(+1.09%) |
Jan 02, 2014 | 56.19 | 56.39 | 55.64 | 55.98 | 2,802,594 | -0.66(-1.16%) |
Dec 31, 2013 | 56.94 | 56.63 | 56.63 | 56.63 | 1,794,924 | -0.20(-0.35%) |
Dec 30, 2013 | 56.65 | 56.84 | 56.43 | 56.83 | 1,025,343 | +0.25(+0.45%) |
Dec 27, 2013 | 56.75 | 56.87 | 56.47 | 56.58 | 1,031,537 | -0.02(-0.04%) |
Dec 26, 2013 | 56.39 | 56.68 | 56.16 | 56.60 | 1,248,694 | +0.37(+0.66%) |
Dec 24, 2013 | 55.92 | 56.28 | 55.79 | 56.23 | 855,423 | +0.20(+0.35%) |
Dec 23, 2013 | 56.29 | 56.35 | 55.88 | 56.03 | 2,034,765 | -0.02(-0.04%) |
Dec 20, 2013 | 55.63 | 56.24 | 55.36 | 56.05 | 5,060,894 | +0.38(+0.69%) |
Dec 19, 2013 | 55.62 | 55.97 | 55.28 | 55.67 | 3,539,507 | +0.23(+0.42%) |
Dec 18, 2013 | 54.17 | 55.48 | 54.05 | 55.44 | 4,078,733 | +1.29(+2.38%) |
Dec 17, 2013 | 53.78 | 54.34 | 53.70 | 54.15 | 2,431,963 | -0.19(-0.34%) |
Dec 16, 2013 | 54.35 | 54.65 | 54.10 | 54.33 | 1,939,133 | +0.35(+0.64%) |
Dec 13, 2013 | 54.44 | 54.51 | 53.96 | 53.98 | 2,360,838 | -0.09(-0.17%) |
Dec 12, 2013 | 54.12 | 54.50 | 54.04 | 54.08 | 4,261,173 | -0.20(-0.36%) |
Dec 11, 2013 | 54.88 | 55.06 | 54.12 | 54.27 | 4,145,113 | -0.42(-0.77%) |
Dec 10, 2013 | 54.94 | 55.07 | 54.59 | 54.69 | 2,871,481 | -0.35(-0.63%) |
Dec 09, 2013 | 55.56 | 55.57 | 54.73 | 55.04 | 3,409,840 | -0.45(-0.82%) |
Dec 06, 2013 | 55.35 | 55.57 | 55.12 | 55.49 | 0 | +0.79(+1.44%) |
Dec 05, 2013 | 55.00 | 55.36 | 54.62 | 54.71 | 3,183,234 | -0.56(-1.01%) |
Dec 04, 2013 | 55.65 | 55.83 | 54.85 | 55.26 | 0 | -0.70(-1.26%) |
Dec 03, 2013 | 55.97 | 56.09 | 55.43 | 55.97 | 4,084,469 | +0.54(+0.97%) |
Dec 02, 2013 | 55.70 | 55.82 | 55.34 | 55.43 | 1,962,999 | -0.31(-0.56%) |
Nov 29, 2013 | 55.86 | 56.18 | 55.72 | 55.74 | 0 | -0.22(-0.39%) |
Nov 27, 2013 | 55.94 | 56.09 | 55.70 | 55.96 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 57.95 | 58.39 | 55.59 | 55.95 | 3,327,351 | +0.13(+0.24%) |
Nov 25, 2013 | 55.73 | 56.01 | 55.69 | 55.81 | 2,421,920 | +0.08(+0.14%) |
Nov 22, 2013 | 55.49 | 55.76 | 55.42 | 55.74 | 0 | +0.16(+0.29%) |
Nov 21, 2013 | 55.26 | 55.64 | 55.12 | 55.58 | 2,759,876 | +0.51(+0.92%) |
Nov 20, 2013 | 55.67 | 55.82 | 54.90 | 55.07 | 4,128,130 | -0.46(-0.83%) |
Nov 19, 2013 | 54.89 | 56.04 | 54.53 | 55.53 | 9,732,822 | +1.64(+3.04%) |
Nov 18, 2013 | 53.89 | 54.13 | 53.74 | 53.89 | 2,528,465 | +0.02(+0.04%) |
Nov 15, 2013 | 53.55 | 53.92 | 53.33 | 53.87 | 0 | +0.25(+0.47%) |
Nov 14, 2013 | 53.39 | 53.94 | 53.30 | 53.62 | 3,144,109 | +0.36(+0.68%) |
Nov 13, 2013 | 52.70 | 53.29 | 52.41 | 53.26 | 0 | +0.51(+0.96%) |
Nov 12, 2013 | 52.73 | 52.87 | 52.52 | 52.75 | 2,600,981 | -0.03(-0.05%) |
Nov 11, 2013 | 52.83 | 52.97 | 52.60 | 52.78 | 0 | -0.17(-0.33%) |
Nov 08, 2013 | 52.55 | 52.97 | 52.39 | 52.95 | 0 | +0.47(+0.90%) |
Nov 07, 2013 | 53.05 | 53.23 | 52.39 | 52.48 | 2,197,723 | -0.35(-0.66%) |
Nov 06, 2013 | 52.48 | 52.98 | 52.47 | 52.83 | 1,801,028 | +0.22(+0.42%) |
Nov 05, 2013 | 52.42 | 52.71 | 52.07 | 52.60 | 1,670,041 | +0.00(+0.00%) |
Nov 04, 2013 | 52.75 | 52.88 | 52.21 | 52.60 | 2,269,598 | +0.14(+0.27%) |
Nov 01, 2013 | 52.49 | 52.58 | 52.17 | 52.46 | 0 | +0.20(+0.38%) |
Oct 31, 2013 | 51.73 | 52.42 | 51.56 | 52.27 | 3,908,368 | +0.51(+0.98%) |
Oct 30, 2013 | 52.88 | 52.88 | 51.39 | 51.76 | 3,114,324 | -1.43(-2.68%) |
Oct 29, 2013 | 52.97 | 53.40 | 52.64 | 53.19 | 2,414,351 | +0.47(+0.90%) |
Oct 28, 2013 | 52.47 | 53.00 | 52.35 | 52.71 | 2,362,723 | +0.11(+0.21%) |
Oct 25, 2013 | 52.46 | 52.74 | 52.22 | 52.60 | 0 | +0.07(+0.13%) |
Oct 24, 2013 | 52.46 | 52.69 | 52.35 | 52.53 | 1,994,661 | +0.21(+0.40%) |
Oct 23, 2013 | 52.41 | 52.46 | 52.13 | 52.32 | 1,595,666 | -0.24(-0.45%) |
Oct 22, 2013 | 52.19 | 52.77 | 52.00 | 52.56 | 1,961,886 | +0.52(+1.00%) |
Oct 21, 2013 | 51.54 | 52.07 | 51.47 | 52.04 | 1,777,970 | +0.36(+0.69%) |
Oct 18, 2013 | 51.66 | 51.90 | 51.46 | 51.68 | 2,472,951 | +0.08(+0.15%) |
Oct 17, 2013 | 51.14 | 51.66 | 51.03 | 51.61 | 2,027,608 | +0.25(+0.49%) |
Oct 16, 2013 | 50.82 | 51.40 | 50.66 | 51.36 | 2,566,517 | +0.98(+1.94%) |
Oct 15, 2013 | 50.53 | 50.65 | 50.29 | 50.38 | 2,570,582 | -0.38(-0.74%) |
Oct 14, 2013 | 50.41 | 50.78 | 50.25 | 50.76 | 1,417,302 | +0.24(+0.48%) |
Oct 11, 2013 | 49.64 | 50.53 | 49.62 | 50.51 | 0 | +0.49(+0.97%) |
Oct 10, 2013 | 49.35 | 50.11 | 49.19 | 50.03 | 1,993,073 | +1.07(+2.18%) |
Oct 09, 2013 | 48.94 | 49.18 | 48.70 | 48.96 | 2,029,140 | +0.03(+0.06%) |
Oct 08, 2013 | 49.56 | 49.63 | 48.88 | 48.93 | 2,151,349 | -0.54(-1.10%) |
Oct 07, 2013 | 49.38 | 49.70 | 49.13 | 49.48 | 1,232,117 | -0.35(-0.70%) |
Oct 04, 2013 | 49.64 | 49.89 | 49.42 | 49.82 | 0 | +0.29(+0.59%) |
Oct 03, 2013 | 49.96 | 50.16 | 49.38 | 49.53 | 1,953,621 | -0.64(-1.28%) |
Oct 02, 2013 | 50.16 | 50.23 | 49.92 | 50.17 | 2,473,580 | -0.10(-0.19%) |
Oct 01, 2013 | 50.56 | 50.56 | 50.08 | 50.27 | 2,128,938 | -0.15(-0.30%) |
Sep 30, 2013 | 50.37 | 50.51 | 50.08 | 50.42 | 2,525,976 | -0.13(-0.25%) |
Sep 27, 2013 | 50.65 | 50.66 | 49.89 | 50.55 | 0 | -0.25(-0.49%) |
Sep 26, 2013 | 50.74 | 50.99 | 50.55 | 50.80 | 1,717,800 | +0.28(+0.55%) |
Sep 25, 2013 | 50.92 | 50.92 | 50.38 | 50.52 | 1,682,283 | -0.30(-0.59%) |
Sep 24, 2013 | 50.47 | 51.06 | 50.36 | 50.82 | 2,706,510 | -0.13(-0.25%) |
Sep 23, 2013 | 51.69 | 51.98 | 50.65 | 50.95 | 4,357,924 | -0.91(-1.75%) |
Sep 20, 2013 | 52.08 | 52.16 | 51.80 | 51.85 | 0 | -0.17(-0.33%) |
Sep 19, 2013 | 52.17 | 52.21 | 51.89 | 52.02 | 2,379,102 | -0.04(-0.08%) |
Sep 18, 2013 | 51.67 | 52.15 | 51.38 | 52.07 | 2,367,846 | +0.40(+0.78%) |
Sep 17, 2013 | 51.72 | 51.84 | 51.48 | 51.66 | 3,294,604 | +0.04(+0.08%) |
Sep 16, 2013 | 52.15 | 52.00 | 51.57 | 51.62 | 2,838,665 | +0.01(+0.01%) |
Sep 13, 2013 | 51.71 | 51.78 | 51.17 | 51.61 | 0 | -0.06(-0.12%) |
Sep 12, 2013 | 51.49 | 51.91 | 51.38 | 51.68 | 1,917,947 | +0.12(+0.23%) |
Sep 11, 2013 | 51.11 | 51.62 | 50.98 | 51.56 | 4,239,388 | +0.49(+0.96%) |
Sep 10, 2013 | 51.51 | 51.51 | 51.07 | 51.07 | 4,238,446 | -0.03(-0.07%) |
Sep 09, 2013 | 50.65 | 51.20 | 50.65 | 51.10 | 2,423,263 | +0.46(+0.90%) |
Sep 06, 2013 | 50.17 | 50.75 | 49.43 | 50.64 | 0 | +0.55(+1.09%) |
Sep 05, 2013 | 49.74 | 50.12 | 49.72 | 50.10 | 1,608,471 | +0.20(+0.40%) |
Sep 04, 2013 | 48.54 | 49.95 | 48.31 | 49.90 | 2,413,990 | +0.44(+0.90%) |
Sep 03, 2013 | 49.85 | 50.17 | 49.17 | 49.45 | 2,613,890 | +0.17(+0.35%) |
Aug 30, 2013 | 49.37 | 49.38 | 49.00 | 49.28 | 0 | -0.10(-0.20%) |
Aug 29, 2013 | 49.02 | 49.61 | 48.77 | 49.38 | 1,999,940 | +0.25(+0.51%) |
Aug 28, 2013 | 49.25 | 49.44 | 49.07 | 49.13 | 2,292,665 | +0.00(+0.00%) |
Aug 27, 2013 | 49.32 | 49.57 | 49.10 | 49.13 | 2,352,090 | -0.75(-1.51%) |
Aug 26, 2013 | 48.40 | 50.19 | 48.40 | 49.88 | 1,587,140 | -0.17(-0.35%) |
Aug 23, 2013 | 50.19 | 50.25 | 49.87 | 50.06 | 0 | -0.11(-0.22%) |
Aug 22, 2013 | 49.87 | 50.31 | 49.79 | 50.17 | 1,166,881 | +0.42(+0.85%) |
Aug 21, 2013 | 49.97 | 50.12 | 49.59 | 49.74 | 2,256,536 | -0.35(-0.71%) |
Aug 20, 2013 | 49.72 | 50.22 | 49.69 | 50.10 | 1,775,416 | +0.30(+0.61%) |
Aug 19, 2013 | 49.59 | 50.03 | 49.59 | 49.79 | 2,005,311 | +0.01(+0.01%) |
Aug 16, 2013 | 49.49 | 49.92 | 49.43 | 49.79 | 0 | +0.19(+0.39%) |
Aug 15, 2013 | 50.01 | 50.03 | 49.41 | 49.59 | 2,239,520 | -0.74(-1.47%) |
Aug 14, 2013 | 50.44 | 50.61 | 50.31 | 50.33 | 2,008,939 | -0.21(-0.42%) |
Aug 13, 2013 | 50.55 | 50.58 | 50.31 | 50.55 | 3,600,916 | +0.13(+0.26%) |
Aug 12, 2013 | 49.87 | 50.44 | 49.79 | 50.42 | 1,834,002 | +0.24(+0.47%) |
Aug 09, 2013 | 49.91 | 50.28 | 49.82 | 50.18 | 1,788,861 | +0.08(+0.17%) |
Aug 08, 2013 | 50.11 | 50.31 | 49.83 | 50.10 | 1,985,814 | +0.24(+0.49%) |
Aug 07, 2013 | 49.94 | 50.06 | 49.63 | 49.85 | 2,109,583 | -0.17(-0.35%) |
Aug 06, 2013 | 49.50 | 50.12 | 49.24 | 50.03 | 2,391,812 | +0.44(+0.89%) |
Aug 05, 2013 | 49.54 | 49.66 | 49.28 | 49.58 | 2,934,265 | +0.01(+0.03%) |
Aug 02, 2013 | 49.32 | 49.60 | 49.07 | 49.57 | 3,020,239 | -0.19(-0.38%) |
Aug 01, 2013 | 48.83 | 49.88 | 48.55 | 49.76 | 3,338,439 | -0.17(-0.34%) |
Jul 31, 2013 | 50.29 | 50.40 | 49.89 | 49.93 | 3,155,783 | -0.03(-0.07%) |
Jul 30, 2013 | 50.34 | 50.34 | 49.87 | 49.96 | 0 | +0.03(+0.06%) |
Jul 29, 2013 | 49.97 | 50.20 | 49.76 | 49.93 | 0 | -0.26(-0.52%) |
Jul 26, 2013 | 49.90 | 50.21 | 49.66 | 50.19 | 0 | +0.21(+0.43%) |
Jul 25, 2013 | 49.99 | 50.14 | 49.63 | 49.98 | 0 | -0.03(-0.07%) |
Jul 24, 2013 | 50.52 | 50.52 | 49.90 | 50.01 | 0 | -0.19(-0.37%) |
Jul 23, 2013 | 50.67 | 50.78 | 50.19 | 50.20 | 2,224,836 | -0.46(-0.92%) |
Jul 22, 2013 | 50.57 | 50.71 | 50.41 | 50.67 | 0 | +0.19(+0.38%) |
Jul 19, 2013 | 50.65 | 50.67 | 50.04 | 50.47 | 0 | +0.04(+0.08%) |
Jul 18, 2013 | 50.33 | 50.59 | 50.25 | 50.43 | 0 | +0.32(+0.64%) |
Jul 17, 2013 | 50.33 | 50.45 | 50.04 | 50.11 | 2,332,519 | +0.04(+0.08%) |
Jul 16, 2013 | 50.24 | 50.30 | 49.91 | 50.07 | 0 | -0.04(-0.08%) |
Jul 15, 2013 | 50.73 | 50.78 | 50.01 | 50.11 | 0 | -0.73(-1.43%) |
Jul 12, 2013 | 49.85 | 50.86 | 49.81 | 50.84 | 0 | +1.08(+2.17%) |
Jul 11, 2013 | 50.01 | 50.27 | 49.69 | 49.76 | 0 | +0.07(+0.14%) |
Jul 10, 2013 | 49.07 | 49.77 | 49.06 | 49.69 | 2,439,241 | +0.49(+1.00%) |
Jul 09, 2013 | 49.17 | 49.40 | 49.09 | 49.20 | 0 | +0.05(+0.10%) |
Jul 08, 2013 | 49.09 | 49.36 | 49.01 | 49.15 | 0 | +0.15(+0.31%) |
Jul 05, 2013 | 48.92 | 49.29 | 48.48 | 49.00 | 0 | +0.35(+0.73%) |
Jul 03, 2013 | 48.26 | 48.88 | 48.17 | 48.64 | 0 | +0.11(+0.23%) |
Jul 02, 2013 | 48.33 | 48.82 | 47.92 | 48.53 | 0 | +0.44(+0.91%) |
Jul 01, 2013 | 47.67 | 48.42 | 47.61 | 48.10 | 0 | +0.41(+0.86%) |
Jun 28, 2013 | 47.72 | 48.04 | 47.44 | 47.69 | 4,495,265 | -0.35(-0.74%) |
Jun 27, 2013 | 48.26 | 48.42 | 47.92 | 48.04 | 0 | +0.01(+0.03%) |
Jun 26, 2013 | 48.13 | 48.30 | 47.89 | 48.03 | 0 | +0.35(+0.74%) |
Jun 25, 2013 | 47.90 | 47.90 | 47.20 | 47.67 | 0 | +0.32(+0.67%) |
Jun 24, 2013 | 47.38 | 47.73 | 47.17 | 47.35 | 2,616,830 | -0.21(-0.44%) |
Jun 21, 2013 | 47.56 | 47.77 | 47.08 | 47.56 | 4,616,839 | +0.33(+0.70%) |
Jun 20, 2013 | 47.40 | 47.55 | 47.15 | 47.23 | 0 | -0.58(-1.22%) |
Jun 19, 2013 | 47.84 | 48.46 | 47.73 | 47.81 | 0 | -0.39(-0.80%) |
Jun 18, 2013 | 47.56 | 48.26 | 47.51 | 48.20 | 1,848,532 | +0.62(+1.31%) |
Jun 17, 2013 | 47.48 | 47.84 | 47.36 | 47.58 | 0 | +0.48(+1.01%) |
Jun 14, 2013 | 47.13 | 47.46 | 46.99 | 47.10 | 0 | -0.19(-0.40%) |
Jun 13, 2013 | 46.63 | 47.43 | 46.51 | 47.29 | 2,234,249 | +0.66(+1.41%) |
Jun 12, 2013 | 47.26 | 47.33 | 46.58 | 46.63 | 2,087,078 | -0.54(-1.15%) |
Jun 11, 2013 | 47.32 | 47.57 | 47.08 | 47.17 | 2,303,071 | -0.46(-0.97%) |
Jun 10, 2013 | 47.76 | 47.85 | 47.49 | 47.63 | 0 | -0.09(-0.19%) |
Jun 07, 2013 | 47.45 | 47.82 | 47.22 | 47.72 | 0 | +0.67(+1.43%) |
Jun 06, 2013 | 46.87 | 47.11 | 46.59 | 47.05 | 3,225,191 | +0.06(+0.12%) |
Jun 05, 2013 | 47.53 | 47.72 | 46.95 | 46.99 | 0 | -0.77(-1.61%) |
Jun 04, 2013 | 48.10 | 48.39 | 47.52 | 47.76 | 0 | -0.40(-0.83%) |
Jun 03, 2013 | 47.55 | 48.21 | 47.55 | 48.17 | 3,121,604 | +0.57(+1.21%) |
May 31, 2013 | 48.08 | 48.59 | 47.50 | 47.59 | 4,505,107 | -0.75(-1.56%) |
May 30, 2013 | 48.48 | 48.62 | 48.35 | 48.35 | 0 | +0.03(+0.06%) |
May 29, 2013 | 48.48 | 48.62 | 48.13 | 48.32 | 2,149,815 | -0.50(-1.02%) |
May 28, 2013 | 48.82 | 49.21 | 48.63 | 48.82 | 2,654,358 | +0.44(+0.92%) |
May 24, 2013 | 48.25 | 48.37 | 47.99 | 48.37 | 0 | -0.06(-0.11%) |
May 23, 2013 | 48.41 | 48.62 | 48.28 | 48.43 | 2,798,725 | -0.23(-0.47%) |
May 22, 2013 | 49.23 | 49.29 | 48.49 | 48.66 | 0 | -0.53(-1.08%) |
May 21, 2013 | 49.19 | 49.47 | 49.04 | 49.19 | 0 | -0.01(-0.03%) |
May 20, 2013 | 49.86 | 49.86 | 49.04 | 49.20 | 0 | -0.65(-1.31%) |
May 17, 2013 | 49.49 | 49.86 | 49.17 | 49.85 | 0 | +0.70(+1.42%) |
May 16, 2013 | 49.53 | 49.80 | 49.09 | 49.16 | 2,779,443 | -0.53(-1.06%) |
May 15, 2013 | 49.07 | 49.69 | 49.00 | 49.68 | 0 | +1.15(+2.37%) |
May 13, 2013 | 48.32 | 48.59 | 48.30 | 48.53 | 0 | +0.03(+0.07%) |
May 10, 2013 | 48.56 | 48.66 | 48.19 | 48.50 | 0 | +0.02(+0.04%) |
May 09, 2013 | 47.71 | 48.65 | 47.65 | 48.48 | 4,423,815 | +1.00(+2.10%) |
May 08, 2013 | 47.53 | 47.65 | 47.38 | 47.48 | 0 | -0.06(-0.13%) |
May 07, 2013 | 47.66 | 47.85 | 47.46 | 47.54 | 0 | -0.02(-0.05%) |
May 06, 2013 | 47.90 | 47.90 | 47.46 | 47.57 | 0 | -0.38(-0.79%) |
May 03, 2013 | 47.45 | 47.98 | 46.67 | 47.94 | 0 | +1.27(+2.73%) |
May 02, 2013 | 46.28 | 46.91 | 46.12 | 46.67 | 0 | +0.39(+0.85%) |