Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.49 | 60.90 | 60.25 | 60.80 | 5,155,859 | +0.32(+0.53%) |
Apr 29, 2014 | 60.43 | 60.61 | 60.24 | 60.48 | 4,867,554 | +0.46(+0.77%) |
Apr 28, 2014 | 60.73 | 60.95 | 59.76 | 60.02 | 7,434,468 | -0.32(-0.53%) |
Apr 25, 2014 | 61.33 | 61.50 | 60.23 | 60.34 | 4,796,861 | -1.15(-1.87%) |
Apr 24, 2014 | 61.97 | 62.05 | 61.34 | 61.50 | 3,301,918 | -0.15(-0.24%) |
Apr 23, 2014 | 61.76 | 62.06 | 61.53 | 61.64 | 4,103,146 | -0.16(-0.25%) |
Apr 22, 2014 | 61.77 | 62.32 | 61.58 | 61.80 | 4,872,663 | +0.05(+0.08%) |
Apr 21, 2014 | 62.09 | 62.48 | 61.65 | 61.75 | 5,181,031 | +0.13(+0.21%) |
Apr 17, 2014 | 62.20 | 61.62 | 61.62 | 61.62 | 5,826,438 | -0.22(-0.36%) |
Apr 16, 2014 | 61.93 | 62.16 | 61.41 | 61.84 | 4,395,927 | +0.53(+0.86%) |
Apr 15, 2014 | 61.21 | 61.98 | 60.53 | 61.32 | 3,755,461 | +0.38(+0.62%) |
Apr 14, 2014 | 61.60 | 61.66 | 60.24 | 60.94 | 3,621,564 | +0.02(+0.03%) |
Apr 11, 2014 | 60.39 | 61.44 | 60.11 | 60.92 | 3,331,618 | -0.02(-0.04%) |
Apr 10, 2014 | 62.86 | 62.95 | 60.94 | 60.94 | 5,812,462 | -1.87(-2.97%) |
Apr 09, 2014 | 62.40 | 62.89 | 61.89 | 62.81 | 4,334,543 | +0.54(+0.87%) |
Apr 08, 2014 | 62.11 | 62.62 | 61.70 | 62.27 | 3,708,387 | +0.11(+0.17%) |
Apr 07, 2014 | 62.96 | 62.98 | 61.74 | 62.16 | 4,668,282 | -0.95(-1.50%) |
Apr 04, 2014 | 63.98 | 64.10 | 62.98 | 63.11 | 3,656,684 | -0.63(-0.99%) |
Apr 03, 2014 | 63.59 | 63.92 | 63.36 | 63.74 | 2,907,373 | +0.26(+0.41%) |
Apr 02, 2014 | 63.24 | 63.66 | 62.99 | 63.48 | 3,059,839 | +0.30(+0.48%) |
Apr 01, 2014 | 63.63 | 63.73 | 62.99 | 63.17 | 2,639,456 | -0.31(-0.49%) |
Mar 31, 2014 | 63.11 | 63.81 | 63.02 | 63.49 | 3,075,522 | +0.88(+1.41%) |
Mar 28, 2014 | 62.55 | 63.03 | 62.25 | 62.61 | 2,459,858 | +0.17(+0.28%) |
Mar 27, 2014 | 62.19 | 62.86 | 61.77 | 62.43 | 4,739,925 | +0.76(+1.23%) |
Mar 26, 2014 | 62.24 | 62.61 | 61.64 | 61.68 | 3,434,696 | -0.30(-0.48%) |
Mar 25, 2014 | 62.13 | 62.51 | 61.79 | 61.97 | 3,476,109 | +0.10(+0.16%) |
Mar 24, 2014 | 62.13 | 62.42 | 61.61 | 61.87 | 2,729,174 | -0.16(-0.27%) |
Mar 21, 2014 | 61.83 | 63.30 | 61.45 | 62.04 | 8,605,499 | +0.92(+1.51%) |
Mar 20, 2014 | 59.97 | 61.18 | 59.92 | 61.12 | 3,296,225 | +0.96(+1.60%) |
Mar 19, 2014 | 60.59 | 61.09 | 59.92 | 60.16 | 3,481,811 | -0.36(-0.60%) |
Mar 18, 2014 | 60.86 | 60.91 | 60.34 | 60.52 | 2,176,550 | -0.23(-0.38%) |
Mar 17, 2014 | 60.81 | 60.85 | 59.93 | 60.75 | 2,321,539 | +1.35(+2.27%) |
Mar 14, 2014 | 59.68 | 60.32 | 59.29 | 59.40 | 2,821,143 | -0.44(-0.74%) |
Mar 13, 2014 | 61.41 | 61.52 | 59.68 | 59.84 | 3,496,171 | -1.20(-1.97%) |
Mar 12, 2014 | 60.78 | 61.18 | 60.67 | 61.04 | 2,353,395 | -0.14(-0.23%) |
Mar 11, 2014 | 62.14 | 62.14 | 61.02 | 61.18 | 2,522,141 | -0.65(-1.05%) |
Mar 10, 2014 | 61.51 | 61.95 | 61.28 | 61.83 | 2,356,661 | +0.12(+0.19%) |
Mar 07, 2014 | 61.98 | 62.42 | 61.49 | 61.72 | 3,022,549 | -0.02(-0.03%) |
Mar 06, 2014 | 61.31 | 61.90 | 61.10 | 61.73 | 3,499,759 | +0.55(+0.90%) |
Mar 05, 2014 | 60.60 | 61.38 | 60.32 | 61.18 | 2,946,954 | +0.57(+0.94%) |
Mar 04, 2014 | 60.13 | 60.71 | 59.77 | 60.62 | 3,127,071 | +1.18(+1.98%) |
Mar 03, 2014 | 59.81 | 59.91 | 59.21 | 59.44 | 2,479,497 | -0.98(-1.62%) |
Feb 28, 2014 | 59.92 | 60.94 | 59.92 | 60.42 | 3,347,360 | +0.67(+1.12%) |
Feb 27, 2014 | 58.72 | 59.84 | 58.60 | 59.75 | 3,171,337 | +1.06(+1.81%) |
Feb 26, 2014 | 58.57 | 58.93 | 58.25 | 58.69 | 2,793,763 | +0.24(+0.41%) |
Feb 25, 2014 | 59.09 | 59.13 | 58.19 | 58.45 | 4,072,279 | -0.57(-0.96%) |
Feb 24, 2014 | 58.68 | 59.32 | 58.39 | 59.02 | 3,431,418 | +0.63(+1.07%) |
Feb 21, 2014 | 58.29 | 58.86 | 58.07 | 58.39 | 3,609,451 | +0.11(+0.18%) |
Feb 20, 2014 | 58.33 | 58.41 | 57.77 | 58.29 | 3,386,511 | -0.09(-0.16%) |
Feb 19, 2014 | 59.36 | 59.73 | 58.34 | 58.38 | 2,765,343 | -1.21(-2.03%) |
Feb 18, 2014 | 59.80 | 60.15 | 59.43 | 59.59 | 2,248,541 | +0.02(+0.03%) |
Feb 14, 2014 | 59.41 | 59.57 | 59.57 | 59.57 | 1,928,898 | +0.02(+0.04%) |
Feb 13, 2014 | 58.26 | 59.59 | 58.26 | 59.55 | 3,451,370 | +0.58(+0.99%) |
Feb 12, 2014 | 58.75 | 59.32 | 58.65 | 58.96 | 2,890,962 | +0.33(+0.56%) |
Feb 11, 2014 | 58.68 | 59.14 | 58.45 | 58.63 | 3,677,167 | -0.09(-0.15%) |
Feb 10, 2014 | 58.75 | 59.22 | 58.34 | 58.72 | 2,542,435 | -0.02(-0.04%) |
Feb 07, 2014 | 57.69 | 58.76 | 57.69 | 58.75 | 4,316,334 | +1.22(+2.12%) |
Feb 06, 2014 | 56.49 | 57.58 | 56.41 | 57.53 | 2,790,337 | +1.28(+2.28%) |
Feb 05, 2014 | 56.21 | 56.39 | 55.59 | 56.25 | 3,256,650 | -0.05(-0.09%) |
Feb 04, 2014 | 56.62 | 57.07 | 56.00 | 56.30 | 3,797,354 | -0.12(-0.22%) |
Feb 03, 2014 | 57.77 | 57.79 | 56.19 | 56.42 | 4,708,038 | -1.43(-2.46%) |
Jan 31, 2014 | 57.30 | 58.16 | 57.12 | 57.84 | 3,941,356 | -0.29(-0.49%) |
Jan 30, 2014 | 57.84 | 58.42 | 57.58 | 58.13 | 2,692,484 | +0.89(+1.56%) |
Jan 29, 2014 | 57.41 | 58.10 | 57.16 | 57.24 | 3,547,480 | -0.82(-1.41%) |
Jan 28, 2014 | 57.32 | 58.25 | 57.29 | 58.06 | 2,799,412 | +0.75(+1.32%) |
Jan 27, 2014 | 57.80 | 57.96 | 57.12 | 57.30 | 4,001,236 | -0.51(-0.88%) |
Jan 24, 2014 | 58.36 | 58.80 | 57.81 | 57.81 | 4,610,018 | -0.79(-1.36%) |
Jan 23, 2014 | 59.28 | 59.28 | 58.21 | 58.61 | 5,277,723 | -0.91(-1.53%) |
Jan 22, 2014 | 59.55 | 59.78 | 59.36 | 59.52 | 5,034,576 | +0.03(+0.05%) |
Jan 21, 2014 | 59.64 | 59.92 | 59.32 | 59.48 | 7,516,788 | +0.18(+0.30%) |
Jan 17, 2014 | 60.52 | 59.30 | 59.30 | 59.30 | 12,709,012 | -3.32(-5.30%) |
Jan 16, 2014 | 63.16 | 63.27 | 62.51 | 62.62 | 3,803,732 | -0.48(-0.77%) |
Jan 15, 2014 | 63.37 | 63.50 | 62.92 | 63.10 | 3,728,336 | -0.27(-0.43%) |
Jan 14, 2014 | 63.31 | 63.67 | 62.95 | 63.37 | 3,089,234 | +0.81(+1.30%) |
Jan 13, 2014 | 63.59 | 63.82 | 62.37 | 62.56 | 3,206,981 | -1.35(-2.11%) |
Jan 10, 2014 | 63.88 | 64.09 | 63.41 | 63.91 | 2,837,483 | +0.14(+0.22%) |
Jan 09, 2014 | 63.95 | 64.18 | 63.69 | 63.78 | 4,453,046 | +0.00(+0.00%) |
Jan 08, 2014 | 63.26 | 63.83 | 63.23 | 63.78 | 3,700,153 | +0.47(+0.74%) |
Jan 07, 2014 | 64.15 | 64.30 | 63.18 | 63.31 | 6,153,651 | +0.57(+0.90%) |
Jan 06, 2014 | 63.53 | 63.96 | 62.73 | 62.74 | 4,259,010 | -0.61(-0.97%) |
Jan 03, 2014 | 63.28 | 63.57 | 63.01 | 63.36 | 2,368,206 | +0.07(+0.12%) |
Jan 02, 2014 | 62.76 | 63.68 | 62.75 | 63.28 | 3,745,782 | +0.52(+0.84%) |
Dec 31, 2013 | 62.26 | 62.76 | 62.76 | 62.76 | 2,362,531 | +0.65(+1.04%) |
Dec 30, 2013 | 62.24 | 62.39 | 61.88 | 62.11 | 1,744,748 | +0.03(+0.05%) |
Dec 27, 2013 | 62.15 | 62.23 | 61.86 | 62.08 | 846,540 | -0.08(-0.13%) |
Dec 26, 2013 | 61.95 | 62.26 | 61.77 | 62.16 | 1,971,593 | +0.41(+0.66%) |
Dec 24, 2013 | 61.50 | 61.83 | 61.42 | 61.75 | 813,820 | +0.30(+0.49%) |
Dec 23, 2013 | 61.40 | 61.71 | 61.03 | 61.45 | 2,329,891 | +0.23(+0.37%) |
Dec 20, 2013 | 60.57 | 61.28 | 60.30 | 61.22 | 5,743,606 | +0.89(+1.48%) |
Dec 19, 2013 | 59.99 | 60.44 | 59.61 | 60.33 | 3,642,938 | +0.16(+0.26%) |
Dec 18, 2013 | 58.88 | 60.22 | 58.34 | 60.17 | 4,042,206 | +1.36(+2.31%) |
Dec 17, 2013 | 59.57 | 59.76 | 58.55 | 58.81 | 2,149,410 | -0.32(-0.54%) |
Dec 16, 2013 | 58.79 | 59.40 | 58.61 | 59.13 | 2,725,477 | +0.58(+0.99%) |
Dec 13, 2013 | 58.77 | 58.83 | 58.24 | 58.55 | 2,243,380 | -0.01(-0.01%) |
Dec 12, 2013 | 58.82 | 58.89 | 58.18 | 58.56 | 3,122,510 | -0.31(-0.53%) |
Dec 11, 2013 | 59.72 | 59.98 | 58.73 | 58.87 | 3,972,613 | -0.79(-1.32%) |
Dec 10, 2013 | 59.70 | 59.98 | 59.28 | 59.65 | 2,268,078 | -0.15(-0.25%) |
Dec 09, 2013 | 59.84 | 60.08 | 59.64 | 59.80 | 3,169,948 | +0.33(+0.55%) |
Dec 06, 2013 | 59.61 | 59.96 | 59.25 | 59.47 | 5,046,964 | +0.54(+0.92%) |
Dec 05, 2013 | 59.19 | 59.33 | 58.66 | 58.93 | 4,280,845 | -0.34(-0.57%) |
Dec 04, 2013 | 58.39 | 59.51 | 58.29 | 59.27 | 4,222,975 | +0.59(+1.01%) |
Dec 03, 2013 | 58.92 | 59.10 | 58.45 | 58.68 | 5,169,585 | -0.39(-0.65%) |
Dec 02, 2013 | 59.52 | 59.80 | 58.86 | 59.06 | 4,722,797 | +0.39(+0.66%) |
Nov 29, 2013 | 58.73 | 59.13 | 58.43 | 58.68 | 2,074,855 | +0.10(+0.17%) |
Nov 27, 2013 | 58.24 | 58.66 | 58.03 | 58.58 | 2,401,523 | +0.57(+0.99%) |
Nov 26, 2013 | 57.79 | 58.26 | 57.66 | 58.01 | 2,826,857 | +0.33(+0.57%) |
Nov 25, 2013 | 57.12 | 57.98 | 57.02 | 57.68 | 3,020,573 | +0.66(+1.15%) |
Nov 22, 2013 | 57.31 | 57.31 | 56.56 | 57.02 | 3,684,594 | -0.02(-0.03%) |
Nov 21, 2013 | 56.73 | 57.22 | 56.57 | 57.04 | 3,363,053 | +0.68(+1.21%) |
Nov 20, 2013 | 57.25 | 57.27 | 56.31 | 56.36 | 3,521,371 | -0.37(-0.65%) |
Nov 19, 2013 | 56.87 | 57.01 | 56.54 | 56.73 | 2,851,231 | -0.14(-0.24%) |
Nov 18, 2013 | 57.70 | 57.82 | 56.79 | 56.87 | 4,012,191 | -0.78(-1.35%) |
Nov 15, 2013 | 57.67 | 58.11 | 57.54 | 57.65 | 3,343,291 | -0.26(-0.45%) |
Nov 14, 2013 | 57.45 | 58.07 | 57.43 | 57.91 | 3,223,837 | +0.52(+0.90%) |
Nov 13, 2013 | 56.75 | 57.40 | 56.36 | 57.39 | 4,124,583 | +0.45(+0.79%) |
Nov 12, 2013 | 57.07 | 57.25 | 56.79 | 56.94 | 3,070,388 | -0.14(-0.24%) |
Nov 11, 2013 | 57.04 | 57.30 | 56.90 | 57.08 | 2,546,481 | +0.07(+0.13%) |
Nov 08, 2013 | 56.44 | 57.34 | 56.40 | 57.01 | 4,800,123 | +0.61(+1.07%) |
Nov 07, 2013 | 57.01 | 57.26 | 56.37 | 56.40 | 3,594,961 | -0.36(-0.64%) |
Nov 06, 2013 | 57.74 | 57.74 | 56.46 | 56.76 | 3,985,157 | -0.30(-0.53%) |
Nov 05, 2013 | 56.69 | 57.22 | 56.38 | 57.07 | 3,364,225 | +0.29(+0.50%) |
Nov 04, 2013 | 56.71 | 56.85 | 56.41 | 56.78 | 3,161,235 | +0.18(+0.32%) |
Nov 01, 2013 | 56.11 | 56.65 | 55.98 | 56.60 | 3,028,828 | +0.59(+1.05%) |
Oct 31, 2013 | 56.76 | 56.83 | 56.01 | 56.01 | 5,592,629 | -0.92(-1.62%) |
Oct 30, 2013 | 57.77 | 57.91 | 56.84 | 56.94 | 3,925,176 | -0.92(-1.59%) |
Oct 29, 2013 | 57.81 | 58.22 | 57.78 | 57.86 | 3,259,970 | +0.13(+0.23%) |
Oct 28, 2013 | 57.40 | 58.02 | 57.11 | 57.73 | 2,827,910 | +0.32(+0.55%) |
Oct 25, 2013 | 57.58 | 57.76 | 57.16 | 57.41 | 4,060,298 | -0.22(-0.38%) |
Oct 24, 2013 | 57.77 | 57.79 | 57.20 | 57.63 | 3,793,583 | +0.09(+0.16%) |
Oct 23, 2013 | 57.80 | 57.80 | 57.22 | 57.54 | 4,038,312 | -0.38(-0.65%) |
Oct 22, 2013 | 58.28 | 58.42 | 57.52 | 57.91 | 5,844,648 | -0.22(-0.38%) |
Oct 21, 2013 | 58.57 | 58.69 | 58.04 | 58.13 | 4,417,468 | -0.27(-0.46%) |
Oct 18, 2013 | 59.38 | 59.54 | 57.87 | 58.40 | 7,652,618 | -0.45(-0.76%) |
Oct 17, 2013 | 58.81 | 59.17 | 58.43 | 58.85 | 5,591,933 | -0.08(-0.14%) |
Oct 16, 2013 | 58.64 | 59.26 | 58.59 | 58.93 | 4,812,196 | +0.54(+0.92%) |
Oct 15, 2013 | 58.67 | 58.87 | 58.15 | 58.40 | 5,397,920 | -0.42(-0.71%) |
Oct 14, 2013 | 58.42 | 59.02 | 57.98 | 58.81 | 4,504,613 | +0.16(+0.26%) |
Oct 11, 2013 | 57.71 | 58.68 | 57.60 | 58.66 | 2,813,486 | +0.94(+1.63%) |
Oct 10, 2013 | 56.36 | 57.84 | 56.35 | 57.72 | 3,871,866 | +2.17(+3.91%) |
Oct 09, 2013 | 55.39 | 55.78 | 54.95 | 55.55 | 3,219,753 | +0.22(+0.40%) |
Oct 08, 2013 | 56.18 | 56.39 | 55.14 | 55.33 | 4,371,333 | -0.86(-1.52%) |
Oct 07, 2013 | 56.80 | 56.81 | 56.13 | 56.18 | 3,162,343 | -1.17(-2.05%) |
Oct 04, 2013 | 56.18 | 57.50 | 56.06 | 57.36 | 3,734,731 | +1.26(+2.24%) |
Oct 03, 2013 | 56.41 | 56.85 | 55.78 | 56.10 | 2,806,230 | -0.63(-1.11%) |
Oct 02, 2013 | 56.64 | 56.73 | 56.18 | 56.73 | 3,031,266 | -0.20(-0.34%) |
Oct 01, 2013 | 56.32 | 57.10 | 56.24 | 56.93 | 3,394,264 | +0.86(+1.53%) |
Sep 30, 2013 | 55.86 | 56.32 | 55.52 | 56.07 | 3,601,965 | -0.15(-0.26%) |
Sep 27, 2013 | 56.07 | 56.37 | 55.96 | 56.22 | 2,655,643 | -0.16(-0.29%) |
Sep 26, 2013 | 56.34 | 56.97 | 56.18 | 56.38 | 2,231,594 | -0.06(-0.10%) |
Sep 25, 2013 | 56.05 | 56.82 | 55.79 | 56.44 | 3,882,861 | +0.57(+1.02%) |
Sep 24, 2013 | 55.74 | 56.59 | 55.34 | 55.87 | 3,940,072 | +0.03(+0.06%) |
Sep 23, 2013 | 56.08 | 56.15 | 55.44 | 55.83 | 3,171,142 | -0.53(-0.94%) |
Sep 20, 2013 | 56.36 | 56.74 | 56.24 | 56.36 | 4,057,046 | +0.05(+0.09%) |
Sep 19, 2013 | 56.73 | 56.90 | 56.16 | 56.32 | 2,333,400 | -0.20(-0.35%) |
Sep 18, 2013 | 56.25 | 56.81 | 56.03 | 56.51 | 3,240,808 | +0.13(+0.23%) |
Sep 17, 2013 | 55.39 | 56.48 | 55.34 | 56.38 | 4,054,028 | +1.20(+2.17%) |
Sep 16, 2013 | 55.61 | 56.04 | 55.04 | 55.18 | 3,752,321 | +0.13(+0.24%) |
Sep 13, 2013 | 55.43 | 55.61 | 54.91 | 55.05 | 2,391,081 | -0.38(-0.68%) |
Sep 12, 2013 | 55.12 | 55.63 | 55.10 | 55.43 | 3,568,584 | +0.27(+0.49%) |
Sep 11, 2013 | 55.38 | 55.55 | 54.92 | 55.16 | 2,716,098 | -0.19(-0.34%) |
Sep 10, 2013 | 54.65 | 55.49 | 54.50 | 55.34 | 3,153,063 | +1.13(+2.09%) |
Sep 09, 2013 | 53.42 | 54.23 | 53.30 | 54.21 | 2,271,143 | +0.88(+1.65%) |
Sep 06, 2013 | 53.54 | 53.62 | 52.48 | 53.33 | 2,083,762 | -0.16(-0.31%) |
Sep 05, 2013 | 53.02 | 53.82 | 52.95 | 53.49 | 2,223,551 | +0.45(+0.85%) |
Sep 04, 2013 | 52.48 | 53.18 | 52.38 | 53.04 | 2,182,799 | +0.51(+0.98%) |
Sep 03, 2013 | 53.27 | 53.51 | 52.20 | 52.53 | 2,160,513 | -0.12(-0.23%) |
Aug 30, 2013 | 52.58 | 52.78 | 52.40 | 52.65 | 2,483,952 | +0.14(+0.26%) |
Aug 29, 2013 | 52.13 | 52.89 | 51.95 | 52.51 | 2,016,856 | +0.28(+0.53%) |
Aug 28, 2013 | 52.49 | 52.67 | 51.92 | 52.24 | 3,724,165 | -0.22(-0.42%) |
Aug 27, 2013 | 53.34 | 53.53 | 52.33 | 52.46 | 3,487,498 | -1.38(-2.56%) |
Aug 26, 2013 | 54.31 | 54.50 | 53.84 | 53.84 | 1,655,194 | -0.55(-1.00%) |
Aug 23, 2013 | 54.70 | 54.70 | 53.91 | 54.38 | 1,408,791 | -0.01(-0.01%) |
Aug 22, 2013 | 54.31 | 54.68 | 53.99 | 54.39 | 1,789,376 | +0.42(+0.79%) |
Aug 21, 2013 | 54.15 | 54.50 | 53.71 | 53.97 | 2,265,557 | -0.35(-0.65%) |
Aug 20, 2013 | 53.80 | 54.68 | 53.57 | 54.32 | 2,429,265 | +0.55(+1.03%) |
Aug 19, 2013 | 54.55 | 54.83 | 53.75 | 53.76 | 2,630,896 | -1.02(-1.86%) |
Aug 16, 2013 | 54.56 | 55.21 | 54.52 | 54.78 | 2,946,924 | +0.12(+0.22%) |
Aug 15, 2013 | 55.53 | 55.67 | 54.50 | 54.66 | 3,234,621 | -1.10(-1.97%) |
Aug 14, 2013 | 55.83 | 56.09 | 55.74 | 55.76 | 1,820,359 | -0.16(-0.29%) |
Aug 13, 2013 | 55.78 | 56.18 | 55.39 | 55.92 | 1,698,415 | +0.11(+0.20%) |
Aug 12, 2013 | 55.47 | 55.88 | 55.26 | 55.81 | 2,070,420 | +0.15(+0.28%) |
Aug 09, 2013 | 55.80 | 56.14 | 55.61 | 55.65 | 2,944,761 | -0.15(-0.28%) |
Aug 08, 2013 | 55.86 | 56.13 | 55.60 | 55.81 | 3,332,053 | +0.40(+0.72%) |
Aug 07, 2013 | 56.31 | 56.31 | 55.36 | 55.41 | 4,899,079 | -1.11(-1.96%) |
Aug 06, 2013 | 56.64 | 56.72 | 56.15 | 56.52 | 3,254,770 | -0.17(-0.30%) |
Aug 05, 2013 | 56.58 | 56.80 | 56.39 | 56.69 | 2,449,836 | -0.07(-0.13%) |
Aug 02, 2013 | 56.66 | 56.87 | 56.57 | 56.76 | 3,107,994 | -0.09(-0.16%) |
Aug 01, 2013 | 56.67 | 56.93 | 56.18 | 56.85 | 3,885,898 | +0.80(+1.43%) |
Jul 31, 2013 | 56.14 | 56.46 | 55.63 | 56.05 | 6,510,965 | -0.12(-0.22%) |
Jul 30, 2013 | 56.01 | 56.22 | 55.44 | 56.18 | 4,094,221 | +0.58(+1.05%) |
Jul 29, 2013 | 55.57 | 55.66 | 55.37 | 55.59 | 2,391,361 | -0.25(-0.45%) |
Jul 26, 2013 | 55.63 | 55.86 | 55.11 | 55.84 | 3,139,019 | +0.03(+0.06%) |
Jul 25, 2013 | 55.27 | 55.84 | 54.62 | 55.81 | 4,574,690 | +0.00(+0.00%) |
Jul 24, 2013 | 56.15 | 56.44 | 55.77 | 55.81 | 2,697,771 | -0.24(-0.42%) |
Jul 23, 2013 | 56.23 | 56.32 | 55.87 | 56.05 | 2,976,879 | -0.15(-0.26%) |
Jul 22, 2013 | 56.23 | 56.36 | 55.88 | 56.19 | 3,938,050 | +0.04(+0.07%) |
Jul 19, 2013 | 56.09 | 56.85 | 55.40 | 56.15 | 6,496,048 | +1.70(+3.12%) |
Jul 18, 2013 | 54.33 | 54.84 | 53.94 | 54.45 | 4,730,625 | +0.20(+0.37%) |
Jul 17, 2013 | 54.23 | 54.46 | 53.58 | 54.25 | 3,315,336 | +0.10(+0.18%) |
Jul 16, 2013 | 54.22 | 54.48 | 53.55 | 54.15 | 2,430,366 | -0.14(-0.25%) |
Jul 15, 2013 | 54.93 | 54.98 | 53.74 | 54.29 | 2,496,434 | +0.03(+0.06%) |
Jul 12, 2013 | 53.59 | 54.38 | 53.46 | 54.26 | 2,699,970 | +0.81(+1.52%) |
Jul 11, 2013 | 53.37 | 53.54 | 52.87 | 53.45 | 3,448,952 | +0.73(+1.39%) |
Jul 10, 2013 | 53.22 | 53.22 | 52.46 | 52.72 | 3,866,088 | -0.50(-0.95%) |
Jul 09, 2013 | 53.54 | 53.72 | 53.09 | 53.22 | 3,559,247 | -0.01(-0.02%) |
Jul 08, 2013 | 53.66 | 53.87 | 53.02 | 53.23 | 4,053,024 | -0.10(-0.18%) |
Jul 05, 2013 | 52.41 | 53.33 | 52.21 | 53.33 | 3,018,076 | +1.41(+2.72%) |
Jul 03, 2013 | 51.83 | 52.09 | 51.43 | 51.91 | 1,861,201 | -0.26(-0.50%) |
Jul 02, 2013 | 51.69 | 52.56 | 51.64 | 52.17 | 6,107,750 | +0.53(+1.02%) |
Jul 01, 2013 | 51.30 | 51.97 | 51.24 | 51.64 | 3,600,629 | +0.63(+1.24%) |
Jun 28, 2013 | 50.69 | 51.26 | 50.17 | 51.01 | 4,550,699 | +0.10(+0.19%) |
Jun 27, 2013 | 50.35 | 51.17 | 50.22 | 50.91 | 3,264,825 | +0.91(+1.82%) |
Jun 26, 2013 | 50.03 | 50.26 | 49.66 | 50.00 | 3,385,250 | +0.37(+0.75%) |
Jun 25, 2013 | 49.14 | 49.88 | 49.07 | 49.63 | 3,602,978 | +0.93(+1.90%) |
Jun 24, 2013 | 49.48 | 49.54 | 48.57 | 48.70 | 3,875,055 | -1.13(-2.27%) |
Jun 21, 2013 | 50.43 | 50.48 | 49.31 | 49.83 | 5,659,132 | -0.21(-0.42%) |
Jun 20, 2013 | 50.13 | 50.76 | 49.86 | 50.04 | 6,431,062 | -0.15(-0.31%) |
Jun 19, 2013 | 50.56 | 50.67 | 50.04 | 50.20 | 4,483,754 | -0.24(-0.47%) |
Jun 18, 2013 | 50.30 | 50.58 | 50.18 | 50.43 | 4,508,792 | +0.08(+0.16%) |
Jun 17, 2013 | 49.88 | 50.39 | 49.44 | 50.35 | 4,847,242 | +0.80(+1.62%) |
Jun 14, 2013 | 50.52 | 50.53 | 49.20 | 49.55 | 4,311,705 | -1.09(-2.15%) |
Jun 13, 2013 | 49.89 | 50.76 | 49.67 | 50.64 | 2,974,230 | +0.79(+1.58%) |
Jun 12, 2013 | 50.24 | 50.44 | 49.64 | 49.85 | 2,534,176 | -0.06(-0.13%) |
Jun 11, 2013 | 50.27 | 50.49 | 49.76 | 49.91 | 3,231,277 | -0.88(-1.73%) |
Jun 10, 2013 | 50.63 | 51.12 | 50.50 | 50.79 | 2,796,102 | +0.17(+0.34%) |
Jun 07, 2013 | 49.79 | 50.67 | 49.74 | 50.62 | 4,537,947 | +1.27(+2.57%) |
Jun 06, 2013 | 48.83 | 49.37 | 48.46 | 49.35 | 3,620,282 | +0.47(+0.96%) |
Jun 05, 2013 | 49.60 | 49.83 | 48.64 | 48.88 | 4,293,692 | -0.87(-1.75%) |
Jun 04, 2013 | 50.26 | 50.56 | 49.63 | 49.75 | 3,511,197 | -0.53(-1.05%) |
Jun 03, 2013 | 49.69 | 50.35 | 49.39 | 50.28 | 4,058,258 | +0.80(+1.61%) |
May 31, 2013 | 50.41 | 50.45 | 49.48 | 49.48 | 6,569,692 | -1.22(-2.40%) |
May 30, 2013 | 50.13 | 51.15 | 49.98 | 50.70 | 6,590,945 | +0.67(+1.35%) |
May 29, 2013 | 49.80 | 50.37 | 49.60 | 50.03 | 4,824,586 | -0.17(-0.34%) |
May 28, 2013 | 50.35 | 50.79 | 50.14 | 50.20 | 6,466,872 | +0.55(+1.11%) |
May 24, 2013 | 49.39 | 49.72 | 49.13 | 49.65 | 4,805,656 | -0.09(-0.18%) |
May 23, 2013 | 49.52 | 50.08 | 49.13 | 49.74 | 4,357,427 | -0.24(-0.49%) |
May 22, 2013 | 50.46 | 51.68 | 49.73 | 49.98 | 7,203,203 | -0.46(-0.92%) |
May 21, 2013 | 50.24 | 50.69 | 50.02 | 50.44 | 4,111,714 | +0.24(+0.49%) |
May 20, 2013 | 49.31 | 50.41 | 49.31 | 50.20 | 4,455,415 | +0.80(+1.61%) |
May 17, 2013 | 48.33 | 49.50 | 48.23 | 49.40 | 5,058,481 | +1.36(+2.84%) |
May 16, 2013 | 48.66 | 48.73 | 47.90 | 48.04 | 4,403,952 | -0.78(-1.60%) |
May 15, 2013 | 48.40 | 48.96 | 48.18 | 48.82 | 3,948,723 | +1.06(+2.21%) |
May 13, 2013 | 48.23 | 48.34 | 47.51 | 47.76 | 2,931,254 | -0.57(-1.18%) |
May 10, 2013 | 48.15 | 48.33 | 47.79 | 48.33 | 3,353,287 | +0.29(+0.61%) |
May 09, 2013 | 48.48 | 48.48 | 47.79 | 48.04 | 3,160,664 | -0.32(-0.66%) |
May 08, 2013 | 47.55 | 48.36 | 47.25 | 48.36 | 4,805,152 | +0.61(+1.29%) |
May 07, 2013 | 47.76 | 48.00 | 47.59 | 47.74 | 4,004,766 | +0.02(+0.05%) |
May 06, 2013 | 47.25 | 47.89 | 47.08 | 47.72 | 4,220,639 | +0.43(+0.91%) |
May 03, 2013 | 47.43 | 47.62 | 47.19 | 47.29 | 5,075,655 | +0.27(+0.58%) |
May 02, 2013 | 46.33 | 47.12 | 46.10 | 47.01 | 4,401,650 | +0.67(+1.45%) |