Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.18 | 47.56 | 47.04 | 47.43 | 1,310,993 | +0.53(+1.13%) |
Apr 29, 2014 | 46.88 | 47.29 | 46.83 | 46.90 | 1,276,869 | +1.60(+3.53%) |
Apr 28, 2014 | 45.18 | 45.36 | 45.09 | 45.30 | 887,208 | +0.53(+1.18%) |
Apr 25, 2014 | 44.57 | 44.82 | 44.48 | 44.77 | 1,241,267 | -0.33(-0.73%) |
Apr 24, 2014 | 45.11 | 45.30 | 44.75 | 45.10 | 1,302,481 | +0.01(+0.02%) |
Apr 23, 2014 | 45.29 | 45.33 | 44.83 | 45.09 | 1,438,081 | -1.27(-2.74%) |
Apr 22, 2014 | 46.09 | 46.52 | 46.05 | 46.36 | 1,246,510 | -0.31(-0.66%) |
Apr 21, 2014 | 46.77 | 46.92 | 46.50 | 46.67 | 565,958 | -0.23(-0.49%) |
Apr 17, 2014 | 46.55 | 46.90 | 46.90 | 46.90 | 919,700 | +0.23(+0.49%) |
Apr 16, 2014 | 46.57 | 46.73 | 46.42 | 46.67 | 624,764 | +0.07(+0.15%) |
Apr 15, 2014 | 46.77 | 46.93 | 46.18 | 46.60 | 706,745 | -0.83(-1.75%) |
Apr 14, 2014 | 47.51 | 47.59 | 47.18 | 47.43 | 716,054 | -0.33(-0.69%) |
Apr 11, 2014 | 47.77 | 47.88 | 47.62 | 47.76 | 956,064 | -0.24(-0.50%) |
Apr 10, 2014 | 48.16 | 48.59 | 47.92 | 48.00 | 2,859,054 | +0.59(+1.24%) |
Apr 09, 2014 | 47.37 | 47.42 | 46.92 | 47.41 | 1,600,621 | +0.76(+1.63%) |
Apr 08, 2014 | 46.66 | 47.06 | 46.56 | 46.65 | 1,724,576 | +0.69(+1.50%) |
Apr 07, 2014 | 46.17 | 46.26 | 45.92 | 45.96 | 1,352,644 | +0.33(+0.72%) |
Apr 04, 2014 | 46.05 | 46.16 | 45.55 | 45.63 | 884,741 | -0.46(-1.00%) |
Apr 03, 2014 | 46.10 | 46.20 | 45.80 | 46.09 | 1,399,095 | +0.33(+0.72%) |
Apr 02, 2014 | 45.87 | 45.90 | 45.58 | 45.76 | 1,450,179 | +0.13(+0.28%) |
Apr 01, 2014 | 45.71 | 45.77 | 45.38 | 45.63 | 1,024,377 | +0.04(+0.09%) |
Mar 31, 2014 | 45.73 | 45.86 | 45.52 | 45.59 | 1,180,147 | +0.15(+0.33%) |
Mar 28, 2014 | 45.28 | 45.74 | 44.98 | 45.44 | 2,383,220 | +0.98(+2.20%) |
Mar 27, 2014 | 44.35 | 44.93 | 44.30 | 44.46 | 1,544,074 | +0.86(+1.97%) |
Mar 26, 2014 | 43.85 | 44.00 | 43.58 | 43.60 | 1,808,308 | -0.18(-0.41%) |
Mar 25, 2014 | 43.66 | 43.93 | 43.46 | 43.78 | 1,470,169 | +0.67(+1.55%) |
Mar 24, 2014 | 43.00 | 43.23 | 42.82 | 43.11 | 2,301,130 | +1.56(+3.75%) |
Mar 21, 2014 | 41.82 | 41.98 | 41.35 | 41.55 | 4,506,879 | -1.36(-3.17%) |
Mar 20, 2014 | 43.60 | 43.62 | 42.88 | 42.91 | 2,756,252 | -1.72(-3.85%) |
Mar 19, 2014 | 44.95 | 45.07 | 44.43 | 44.63 | 1,361,174 | -0.76(-1.67%) |
Mar 18, 2014 | 45.05 | 45.49 | 45.03 | 45.39 | 1,629,640 | +0.65(+1.45%) |
Mar 17, 2014 | 44.65 | 44.85 | 44.58 | 44.74 | 1,455,469 | -0.13(-0.29%) |
Mar 14, 2014 | 44.83 | 45.17 | 44.64 | 44.87 | 943,042 | +0.02(+0.04%) |
Mar 13, 2014 | 45.49 | 45.66 | 44.75 | 44.85 | 1,174,751 | -0.40(-0.88%) |
Mar 12, 2014 | 45.20 | 45.26 | 44.80 | 45.25 | 1,421,738 | -0.40(-0.88%) |
Mar 11, 2014 | 46.13 | 46.23 | 45.63 | 45.65 | 975,385 | -0.29(-0.63%) |
Mar 10, 2014 | 46.24 | 46.24 | 45.66 | 45.94 | 1,314,199 | -0.96(-2.05%) |
Mar 07, 2014 | 47.57 | 47.57 | 46.83 | 46.90 | 1,345,969 | -1.00(-2.09%) |
Mar 06, 2014 | 47.74 | 48.21 | 47.57 | 47.90 | 1,045,674 | +0.25(+0.52%) |
Mar 05, 2014 | 47.64 | 47.70 | 47.41 | 47.65 | 797,177 | -0.25(-0.52%) |
Mar 04, 2014 | 47.90 | 47.98 | 47.64 | 47.90 | 988,212 | +0.13(+0.27%) |
Mar 03, 2014 | 47.31 | 47.80 | 47.18 | 47.77 | 1,458,577 | +0.22(+0.46%) |
Feb 28, 2014 | 47.74 | 47.80 | 47.44 | 47.55 | 1,410,935 | -0.38(-0.79%) |
Feb 27, 2014 | 47.60 | 47.98 | 47.39 | 47.93 | 950,971 | +0.55(+1.16%) |
Feb 26, 2014 | 47.27 | 47.53 | 47.10 | 47.38 | 1,201,733 | +0.30(+0.64%) |
Feb 25, 2014 | 47.45 | 47.47 | 47.03 | 47.08 | 1,548,161 | -0.58(-1.22%) |
Feb 24, 2014 | 47.66 | 47.84 | 47.53 | 47.66 | 1,103,132 | -0.21(-0.44%) |
Feb 21, 2014 | 47.69 | 48.00 | 47.61 | 47.87 | 969,286 | +0.33(+0.69%) |
Feb 20, 2014 | 47.45 | 47.70 | 47.30 | 47.54 | 1,049,445 | -0.07(-0.15%) |
Feb 19, 2014 | 47.48 | 47.74 | 47.35 | 47.61 | 1,140,472 | +0.02(+0.04%) |
Feb 18, 2014 | 47.68 | 47.78 | 47.45 | 47.59 | 857,915 | -0.49(-1.02%) |
Feb 14, 2014 | 47.81 | 48.08 | 48.08 | 48.08 | 808,400 | +0.62(+1.31%) |
Feb 13, 2014 | 47.40 | 47.58 | 47.10 | 47.46 | 697,030 | -0.21(-0.44%) |
Feb 12, 2014 | 47.80 | 48.02 | 47.60 | 47.67 | 914,643 | -0.57(-1.18%) |
Feb 11, 2014 | 47.87 | 48.36 | 47.87 | 48.24 | 780,144 | +0.83(+1.75%) |
Feb 10, 2014 | 47.75 | 47.79 | 47.30 | 47.41 | 1,267,899 | -0.11(-0.23%) |
Feb 07, 2014 | 47.35 | 47.52 | 47.00 | 47.52 | 1,496,536 | +0.17(+0.36%) |
Feb 06, 2014 | 46.93 | 47.52 | 46.80 | 47.35 | 1,415,789 | +0.49(+1.05%) |
Feb 05, 2014 | 46.95 | 47.10 | 46.77 | 46.86 | 614,242 | -0.24(-0.51%) |
Feb 04, 2014 | 46.63 | 47.19 | 46.60 | 47.10 | 991,922 | +0.32(+0.68%) |
Feb 03, 2014 | 47.85 | 47.85 | 46.75 | 46.78 | 1,155,389 | -1.07(-2.24%) |
Jan 31, 2014 | 47.62 | 48.00 | 47.39 | 47.85 | 953,726 | -0.04(-0.08%) |
Jan 30, 2014 | 47.92 | 48.00 | 47.70 | 47.89 | 617,406 | +0.26(+0.55%) |
Jan 29, 2014 | 47.75 | 47.93 | 47.58 | 47.63 | 1,133,418 | -0.61(-1.26%) |
Jan 28, 2014 | 48.05 | 48.44 | 48.01 | 48.24 | 1,126,642 | -0.24(-0.50%) |
Jan 27, 2014 | 48.47 | 48.81 | 48.26 | 48.48 | 1,392,683 | -0.07(-0.14%) |
Jan 24, 2014 | 49.00 | 49.06 | 48.41 | 48.55 | 1,439,316 | -0.99(-2.00%) |
Jan 23, 2014 | 49.75 | 49.80 | 49.29 | 49.54 | 1,271,705 | -0.85(-1.69%) |
Jan 22, 2014 | 50.24 | 50.53 | 50.12 | 50.39 | 655,292 | +0.26(+0.52%) |
Jan 21, 2014 | 50.10 | 50.18 | 49.86 | 50.13 | 1,060,962 | -0.03(-0.06%) |
Jan 17, 2014 | 50.30 | 50.16 | 50.16 | 50.16 | 782,600 | -0.01(-0.02%) |
Jan 16, 2014 | 50.21 | 50.35 | 50.15 | 50.17 | 1,038,233 | -0.22(-0.44%) |
Jan 15, 2014 | 50.48 | 50.79 | 49.99 | 50.39 | 1,433,296 | -0.09(-0.18%) |
Jan 14, 2014 | 50.09 | 50.55 | 50.04 | 50.48 | 1,068,418 | +0.54(+1.08%) |
Jan 13, 2014 | 50.50 | 50.65 | 49.94 | 49.94 | 864,871 | -0.56(-1.11%) |
Jan 10, 2014 | 50.15 | 50.52 | 50.06 | 50.50 | 932,218 | +0.69(+1.39%) |
Jan 09, 2014 | 50.13 | 50.14 | 49.56 | 49.81 | 1,395,746 | -0.42(-0.84%) |
Jan 08, 2014 | 50.66 | 50.72 | 50.14 | 50.23 | 1,136,436 | -0.37(-0.73%) |
Jan 07, 2014 | 50.50 | 50.80 | 50.42 | 50.60 | 745,568 | +0.15(+0.30%) |
Jan 06, 2014 | 50.65 | 50.71 | 50.32 | 50.45 | 705,327 | -0.20(-0.39%) |
Jan 03, 2014 | 51.06 | 51.14 | 50.52 | 50.65 | 985,004 | -0.68(-1.32%) |
Jan 02, 2014 | 51.85 | 51.85 | 51.29 | 51.33 | 828,663 | -0.96(-1.84%) |
Dec 31, 2013 | 52.15 | 52.29 | 52.29 | 52.29 | 590,200 | +0.08(+0.15%) |
Dec 30, 2013 | 52.07 | 52.36 | 51.95 | 52.21 | 909,545 | -0.55(-1.04%) |
Dec 27, 2013 | 52.62 | 52.76 | 52.35 | 52.76 | 734,442 | +0.26(+0.50%) |
Dec 26, 2013 | 52.80 | 52.82 | 52.20 | 52.50 | 904,827 | -0.10(-0.19%) |
Dec 24, 2013 | 52.43 | 52.77 | 52.32 | 52.60 | 695,111 | +0.13(+0.25%) |
Dec 23, 2013 | 52.23 | 52.95 | 52.20 | 52.47 | 1,422,199 | +0.84(+1.63%) |
Dec 20, 2013 | 51.80 | 51.85 | 51.38 | 51.63 | 1,315,930 | -0.22(-0.42%) |
Dec 19, 2013 | 51.48 | 52.01 | 51.22 | 51.85 | 1,329,166 | -0.76(-1.44%) |
Dec 18, 2013 | 51.91 | 52.72 | 51.77 | 52.61 | 928,602 | +0.81(+1.56%) |
Dec 17, 2013 | 52.25 | 52.28 | 51.78 | 51.80 | 612,764 | -0.51(-0.97%) |
Dec 16, 2013 | 52.39 | 52.50 | 52.14 | 52.31 | 900,249 | +0.12(+0.23%) |
Dec 13, 2013 | 52.35 | 52.41 | 51.91 | 52.19 | 720,486 | +0.26(+0.50%) |
Dec 12, 2013 | 52.07 | 52.33 | 51.91 | 51.93 | 833,053 | -0.14(-0.27%) |
Dec 11, 2013 | 52.88 | 52.96 | 52.06 | 52.07 | 2,369,430 | -1.71(-3.18%) |
Dec 10, 2013 | 54.10 | 54.21 | 53.45 | 53.78 | 1,476,052 | -0.96(-1.75%) |
Dec 09, 2013 | 55.09 | 55.11 | 54.69 | 54.74 | 681,372 | -0.28(-0.51%) |
Dec 06, 2013 | 54.76 | 55.20 | 54.60 | 55.02 | 904,055 | +0.25(+0.46%) |
Dec 05, 2013 | 55.21 | 55.45 | 54.63 | 54.77 | 1,610,308 | -0.26(-0.47%) |
Dec 04, 2013 | 54.72 | 55.11 | 54.08 | 55.03 | 1,439,282 | +1.28(+2.38%) |
Dec 03, 2013 | 53.78 | 54.15 | 53.39 | 53.75 | 740,588 | +0.13(+0.24%) |
Dec 02, 2013 | 54.00 | 54.18 | 53.59 | 53.62 | 530,394 | -0.62(-1.14%) |
Nov 29, 2013 | 54.21 | 54.37 | 53.87 | 54.24 | 527,033 | -0.01(-0.02%) |
Nov 27, 2013 | 53.41 | 54.35 | 53.30 | 54.25 | 1,542,962 | +1.41(+2.67%) |
Nov 26, 2013 | 52.72 | 53.08 | 52.57 | 52.84 | 684,635 | +0.48(+0.92%) |
Nov 25, 2013 | 52.50 | 52.79 | 52.34 | 52.36 | 1,050,038 | +0.11(+0.21%) |
Nov 22, 2013 | 52.06 | 52.30 | 51.91 | 52.25 | 861,663 | +0.17(+0.33%) |
Nov 21, 2013 | 52.45 | 52.49 | 51.89 | 52.08 | 1,260,142 | -0.66(-1.25%) |
Nov 20, 2013 | 53.02 | 53.06 | 52.70 | 52.74 | 567,978 | -0.28(-0.53%) |
Nov 19, 2013 | 53.71 | 53.71 | 52.90 | 53.02 | 1,446,490 | -0.85(-1.58%) |
Nov 18, 2013 | 53.76 | 54.12 | 53.71 | 53.87 | 1,031,548 | +0.39(+0.73%) |
Nov 15, 2013 | 52.51 | 53.81 | 52.45 | 53.48 | 2,055,589 | +1.48(+2.85%) |
Nov 14, 2013 | 51.69 | 52.13 | 51.57 | 52.00 | 549,073 | +0.34(+0.66%) |
Nov 13, 2013 | 51.50 | 51.76 | 51.45 | 51.66 | 874,434 | +0.02(+0.04%) |
Nov 12, 2013 | 51.92 | 51.94 | 51.41 | 51.64 | 897,371 | -0.77(-1.47%) |
Nov 11, 2013 | 52.30 | 52.63 | 52.30 | 52.41 | 429,478 | +0.31(+0.60%) |
Nov 08, 2013 | 52.00 | 52.10 | 51.44 | 52.10 | 584,517 | -0.09(-0.17%) |
Nov 07, 2013 | 52.67 | 52.67 | 52.16 | 52.19 | 820,095 | -0.60(-1.14%) |
Nov 06, 2013 | 52.25 | 52.86 | 52.24 | 52.79 | 971,441 | +0.86(+1.66%) |
Nov 05, 2013 | 52.10 | 52.11 | 51.72 | 51.93 | 658,425 | -0.39(-0.75%) |
Nov 04, 2013 | 52.19 | 52.36 | 51.95 | 52.32 | 1,058,763 | +0.16(+0.31%) |
Nov 01, 2013 | 52.01 | 52.30 | 51.90 | 52.16 | 539,342 | +0.14(+0.27%) |
Oct 31, 2013 | 52.63 | 52.69 | 51.99 | 52.02 | 942,804 | -0.60(-1.14%) |
Oct 30, 2013 | 52.44 | 52.96 | 52.35 | 52.62 | 830,457 | +0.48(+0.92%) |
Oct 29, 2013 | 52.14 | 52.18 | 51.93 | 52.14 | 525,566 | +0.07(+0.13%) |
Oct 28, 2013 | 52.09 | 52.35 | 51.88 | 52.07 | 573,628 | +0.06(+0.12%) |
Oct 25, 2013 | 51.83 | 52.11 | 51.70 | 52.01 | 639,446 | -0.01(-0.02%) |
Oct 24, 2013 | 51.63 | 52.13 | 51.62 | 52.02 | 1,548,112 | +0.39(+0.76%) |
Oct 23, 2013 | 51.90 | 52.11 | 51.51 | 51.63 | 1,341,969 | -1.01(-1.92%) |
Oct 22, 2013 | 52.86 | 52.89 | 52.16 | 52.64 | 1,702,140 | -0.34(-0.64%) |
Oct 21, 2013 | 53.82 | 53.87 | 52.62 | 52.98 | 2,537,295 | -2.30(-4.16%) |
Oct 18, 2013 | 54.79 | 55.49 | 54.72 | 55.28 | 923,298 | +0.52(+0.95%) |
Oct 17, 2013 | 54.29 | 54.78 | 54.24 | 54.76 | 778,111 | +0.17(+0.31%) |
Oct 16, 2013 | 54.51 | 54.73 | 54.32 | 54.59 | 670,010 | +0.02(+0.04%) |
Oct 15, 2013 | 54.84 | 54.93 | 54.55 | 54.57 | 479,772 | -0.57(-1.03%) |
Oct 14, 2013 | 54.78 | 55.30 | 54.70 | 55.14 | 401,383 | -0.11(-0.20%) |
Oct 11, 2013 | 55.07 | 55.25 | 54.90 | 55.25 | 514,071 | +0.30(+0.55%) |
Oct 10, 2013 | 54.49 | 54.95 | 54.36 | 54.95 | 882,796 | +0.69(+1.27%) |
Oct 09, 2013 | 54.40 | 54.40 | 54.02 | 54.26 | 395,508 | -0.12(-0.22%) |
Oct 08, 2013 | 54.30 | 54.72 | 54.25 | 54.38 | 862,541 | +0.26(+0.48%) |
Oct 07, 2013 | 54.01 | 54.32 | 53.84 | 54.12 | 902,836 | -0.83(-1.51%) |
Oct 04, 2013 | 54.44 | 55.05 | 54.15 | 54.95 | 825,151 | -0.22(-0.40%) |
Oct 03, 2013 | 55.72 | 55.80 | 54.88 | 55.17 | 1,643,777 | -1.33(-2.35%) |
Oct 02, 2013 | 56.41 | 56.55 | 56.10 | 56.50 | 559,623 | -0.30(-0.53%) |
Oct 01, 2013 | 56.46 | 56.95 | 56.43 | 56.80 | 734,662 | +0.37(+0.66%) |
Sep 30, 2013 | 55.92 | 56.51 | 55.79 | 56.43 | 687,741 | -0.36(-0.63%) |
Sep 27, 2013 | 56.83 | 56.86 | 56.62 | 56.79 | 609,145 | -0.06(-0.11%) |
Sep 26, 2013 | 56.66 | 57.00 | 56.41 | 56.85 | 902,209 | +0.35(+0.62%) |
Sep 25, 2013 | 56.84 | 56.84 | 56.38 | 56.50 | 533,157 | -0.20(-0.35%) |
Sep 24, 2013 | 56.83 | 56.85 | 56.24 | 56.70 | 615,103 | -0.34(-0.60%) |
Sep 23, 2013 | 56.67 | 57.13 | 56.58 | 57.04 | 361,383 | +0.24(+0.42%) |
Sep 20, 2013 | 57.42 | 57.42 | 56.68 | 56.80 | 794,152 | -0.57(-0.99%) |
Sep 19, 2013 | 56.99 | 57.39 | 56.82 | 57.37 | 949,856 | +0.25(+0.44%) |
Sep 18, 2013 | 56.29 | 57.13 | 55.93 | 57.12 | 705,457 | +0.48(+0.85%) |
Sep 17, 2013 | 56.69 | 56.78 | 56.45 | 56.64 | 612,412 | +0.09(+0.16%) |
Sep 16, 2013 | 56.78 | 56.55 | 56.33 | 56.55 | 891,565 | +0.40(+0.71%) |
Sep 13, 2013 | 56.26 | 56.49 | 55.97 | 56.15 | 677,805 | +0.59(+1.06%) |
Sep 12, 2013 | 55.81 | 56.16 | 55.54 | 55.56 | 522,984 | -0.31(-0.55%) |
Sep 11, 2013 | 56.20 | 56.25 | 55.51 | 55.87 | 970,004 | -1.53(-2.67%) |
Sep 10, 2013 | 56.71 | 57.40 | 56.66 | 57.40 | 1,451,954 | +1.11(+1.97%) |
Sep 09, 2013 | 56.05 | 56.29 | 56.02 | 56.29 | 1,157,247 | +0.51(+0.91%) |
Sep 06, 2013 | 55.49 | 55.98 | 55.41 | 55.78 | 1,341,323 | +0.55(+1.00%) |
Sep 05, 2013 | 54.85 | 55.39 | 54.67 | 55.23 | 726,758 | +0.43(+0.78%) |
Sep 04, 2013 | 54.03 | 54.83 | 53.96 | 54.80 | 1,173,015 | +0.02(+0.04%) |
Sep 03, 2013 | 54.90 | 55.08 | 54.54 | 54.78 | 894,322 | +0.81(+1.50%) |
Aug 30, 2013 | 53.75 | 54.11 | 53.57 | 53.97 | 602,558 | +0.45(+0.84%) |
Aug 29, 2013 | 53.60 | 53.87 | 53.46 | 53.52 | 690,079 | -0.08(-0.15%) |
Aug 28, 2013 | 53.39 | 53.75 | 53.26 | 53.60 | 545,725 | +0.28(+0.53%) |
Aug 27, 2013 | 53.14 | 53.50 | 53.14 | 53.32 | 1,555,050 | -0.02(-0.04%) |
Aug 26, 2013 | 53.61 | 53.64 | 53.32 | 53.34 | 1,320,051 | -0.34(-0.63%) |
Aug 23, 2013 | 53.68 | 53.83 | 53.50 | 53.68 | 1,297,462 | +0.15(+0.28%) |
Aug 22, 2013 | 53.22 | 53.61 | 53.02 | 53.53 | 1,419,401 | +0.64(+1.21%) |
Aug 21, 2013 | 53.27 | 53.28 | 52.69 | 52.89 | 1,428,770 | -0.61(-1.14%) |
Aug 20, 2013 | 53.87 | 53.89 | 53.49 | 53.50 | 735,709 | -0.40(-0.74%) |
Aug 19, 2013 | 54.09 | 54.38 | 53.88 | 53.90 | 489,891 | -0.20(-0.37%) |
Aug 16, 2013 | 54.25 | 54.29 | 54.03 | 54.10 | 461,608 | -0.14(-0.26%) |
Aug 15, 2013 | 54.10 | 54.48 | 53.55 | 54.24 | 469,624 | -0.35(-0.64%) |
Aug 14, 2013 | 54.57 | 54.78 | 54.44 | 54.59 | 926,048 | +0.07(+0.13%) |
Aug 13, 2013 | 54.17 | 54.52 | 53.96 | 54.52 | 633,798 | +0.36(+0.66%) |
Aug 12, 2013 | 53.57 | 54.20 | 53.57 | 54.16 | 645,268 | +0.74(+1.39%) |
Aug 09, 2013 | 53.30 | 53.51 | 53.17 | 53.42 | 369,501 | -0.40(-0.74%) |
Aug 08, 2013 | 53.37 | 53.86 | 53.18 | 53.82 | 497,145 | +0.84(+1.59%) |
Aug 07, 2013 | 52.89 | 53.35 | 52.89 | 52.98 | 407,118 | -0.25(-0.47%) |
Aug 06, 2013 | 53.41 | 53.55 | 53.08 | 53.23 | 503,873 | -0.17(-0.32%) |
Aug 05, 2013 | 53.56 | 53.56 | 53.14 | 53.40 | 439,582 | -0.37(-0.69%) |
Aug 02, 2013 | 53.72 | 53.80 | 53.45 | 53.77 | 427,331 | +0.09(+0.17%) |
Aug 01, 2013 | 53.32 | 53.77 | 53.30 | 53.68 | 549,683 | +0.76(+1.44%) |
Jul 31, 2013 | 53.04 | 53.25 | 52.42 | 52.92 | 1,525,724 | -0.20(-0.38%) |
Jul 30, 2013 | 53.39 | 53.49 | 52.98 | 53.12 | 1,252,639 | +0.10(+0.19%) |
Jul 29, 2013 | 53.53 | 53.60 | 53.02 | 53.02 | 706,259 | -0.36(-0.67%) |
Jul 26, 2013 | 53.55 | 53.60 | 53.09 | 53.38 | 647,910 | -0.07(-0.13%) |
Jul 25, 2013 | 53.43 | 53.50 | 53.02 | 53.45 | 505,640 | +0.33(+0.62%) |
Jul 24, 2013 | 53.66 | 53.66 | 52.85 | 53.12 | 544,401 | -0.76(-1.41%) |
Jul 23, 2013 | 53.91 | 53.94 | 53.62 | 53.88 | 692,556 | +0.45(+0.84%) |
Jul 22, 2013 | 52.97 | 53.45 | 52.85 | 53.43 | 549,566 | +0.76(+1.44%) |
Jul 19, 2013 | 52.55 | 52.86 | 52.50 | 52.67 | 362,299 | +0.10(+0.19%) |
Jul 18, 2013 | 52.77 | 52.77 | 52.38 | 52.57 | 389,975 | -0.26(-0.49%) |
Jul 17, 2013 | 52.75 | 52.95 | 52.53 | 52.83 | 376,774 | +0.42(+0.80%) |
Jul 16, 2013 | 52.45 | 52.65 | 52.25 | 52.41 | 353,387 | -0.04(-0.08%) |
Jul 15, 2013 | 52.46 | 52.76 | 52.35 | 52.45 | 414,014 | +0.15(+0.29%) |
Jul 12, 2013 | 52.70 | 52.80 | 52.03 | 52.30 | 588,208 | -0.67(-1.26%) |
Jul 11, 2013 | 52.66 | 52.98 | 52.53 | 52.97 | 766,137 | +1.24(+2.40%) |
Jul 10, 2013 | 52.20 | 52.29 | 51.50 | 51.73 | 809,472 | -0.54(-1.03%) |
Jul 09, 2013 | 51.52 | 52.28 | 51.48 | 52.27 | 1,845,406 | +1.05(+2.05%) |
Jul 08, 2013 | 51.48 | 51.53 | 51.09 | 51.22 | 575,158 | -0.03(-0.06%) |
Jul 05, 2013 | 51.51 | 51.51 | 50.91 | 51.25 | 1,354,608 | +0.22(+0.43%) |
Jul 03, 2013 | 50.88 | 51.31 | 50.79 | 51.03 | 426,722 | -0.37(-0.72%) |
Jul 02, 2013 | 51.90 | 52.33 | 51.14 | 51.40 | 1,006,824 | -0.17(-0.33%) |
Jul 01, 2013 | 51.83 | 52.01 | 51.45 | 51.57 | 783,714 | -0.20(-0.39%) |
Jun 28, 2013 | 51.70 | 52.14 | 51.31 | 51.77 | 1,188,297 | +1.21(+2.39%) |
Jun 27, 2013 | 50.39 | 50.81 | 50.28 | 50.56 | 746,308 | +0.67(+1.34%) |
Jun 26, 2013 | 49.81 | 49.96 | 49.54 | 49.89 | 1,210,560 | +0.69(+1.40%) |
Jun 25, 2013 | 49.32 | 49.50 | 48.89 | 49.20 | 681,559 | +0.22(+0.45%) |
Jun 24, 2013 | 48.74 | 49.35 | 48.51 | 48.98 | 1,409,021 | -0.52(-1.05%) |
Jun 21, 2013 | 49.32 | 49.69 | 48.82 | 49.50 | 1,766,201 | +1.76(+3.69%) |
Jun 20, 2013 | 48.38 | 48.54 | 47.74 | 47.74 | 1,416,506 | -1.10(-2.25%) |
Jun 19, 2013 | 49.41 | 49.60 | 48.84 | 48.84 | 1,257,424 | -1.46(-2.90%) |
Jun 18, 2013 | 50.17 | 50.37 | 50.04 | 50.30 | 748,258 | +0.14(+0.28%) |
Jun 17, 2013 | 49.80 | 50.25 | 49.65 | 50.16 | 962,994 | +0.85(+1.72%) |
Jun 14, 2013 | 49.16 | 49.50 | 48.99 | 49.31 | 1,267,420 | -0.64(-1.28%) |
Jun 13, 2013 | 49.42 | 50.05 | 49.20 | 49.95 | 866,346 | -0.17(-0.34%) |
Jun 12, 2013 | 50.91 | 50.92 | 50.08 | 50.12 | 935,630 | -0.60(-1.18%) |
Jun 11, 2013 | 50.58 | 50.85 | 50.46 | 50.72 | 544,661 | -0.23(-0.45%) |
Jun 10, 2013 | 50.80 | 51.07 | 50.63 | 50.95 | 497,034 | +0.08(+0.16%) |
Jun 07, 2013 | 50.97 | 51.04 | 50.70 | 50.87 | 745,153 | -0.23(-0.45%) |
Jun 06, 2013 | 51.14 | 51.20 | 50.67 | 51.10 | 1,085,962 | -0.18(-0.35%) |
Jun 05, 2013 | 51.59 | 51.72 | 51.16 | 51.28 | 627,823 | -0.63(-1.21%) |
Jun 04, 2013 | 52.39 | 52.42 | 51.75 | 51.91 | 408,708 | -0.34(-0.65%) |
Jun 03, 2013 | 52.02 | 52.27 | 51.78 | 52.25 | 454,275 | +0.45(+0.87%) |
May 31, 2013 | 52.21 | 52.55 | 51.80 | 51.80 | 1,343,979 | -1.58(-2.96%) |
May 30, 2013 | 53.29 | 53.97 | 53.25 | 53.38 | 930,397 | +0.38(+0.72%) |
May 29, 2013 | 53.17 | 53.30 | 52.85 | 53.00 | 663,219 | -0.84(-1.56%) |
May 28, 2013 | 53.81 | 54.00 | 53.64 | 53.84 | 548,024 | +0.62(+1.16%) |
May 24, 2013 | 53.16 | 53.25 | 52.60 | 53.22 | 446,226 | +0.00(+0.00%) |
May 23, 2013 | 53.60 | 53.60 | 52.60 | 53.22 | 1,267,883 | -1.11(-2.04%) |
May 22, 2013 | 54.89 | 55.04 | 54.02 | 54.33 | 929,153 | -1.23(-2.21%) |
May 21, 2013 | 55.23 | 55.68 | 55.20 | 55.56 | 523,090 | -0.04(-0.07%) |
May 20, 2013 | 55.50 | 55.63 | 55.41 | 55.60 | 309,973 | +0.28(+0.51%) |
May 17, 2013 | 54.94 | 55.45 | 54.93 | 55.32 | 548,450 | +0.38(+0.69%) |
May 16, 2013 | 55.33 | 55.49 | 54.82 | 54.94 | 603,053 | -0.99(-1.77%) |
May 15, 2013 | 55.59 | 55.99 | 55.57 | 55.93 | 612,931 | +0.73(+1.32%) |
May 13, 2013 | 55.38 | 55.43 | 55.13 | 55.20 | 272,491 | -0.28(-0.50%) |
May 10, 2013 | 55.40 | 55.51 | 55.24 | 55.48 | 369,492 | -0.13(-0.23%) |
May 09, 2013 | 55.56 | 55.73 | 55.29 | 55.61 | 672,464 | -0.10(-0.18%) |
May 08, 2013 | 55.40 | 55.72 | 55.38 | 55.71 | 457,416 | +0.31(+0.56%) |
May 07, 2013 | 55.17 | 55.49 | 55.00 | 55.40 | 396,435 | +0.48(+0.87%) |
May 06, 2013 | 54.91 | 54.97 | 54.67 | 54.92 | 288,556 | +0.02(+0.04%) |
May 03, 2013 | 55.05 | 55.17 | 54.78 | 54.90 | 503,683 | +0.04(+0.07%) |
May 02, 2013 | 54.74 | 54.89 | 54.51 | 54.86 | 336,614 | +0.11(+0.20%) |