Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.44 | 61.47 | 61.23 | 61.47 | 85,303 | +0.02(+0.03%) |
May 29, 2014 | 61.44 | 61.46 | 61.28 | 61.46 | 24,903 | +0.24(+0.39%) |
May 28, 2014 | 61.26 | 61.33 | 61.12 | 61.22 | 37,646 | +0.03(+0.05%) |
May 27, 2014 | 61.08 | 61.46 | 61.07 | 61.19 | 8,226 | +0.36(+0.60%) |
May 23, 2014 | 60.48 | 60.82 | 60.82 | 60.82 | 6,662 | +0.34(+0.56%) |
May 22, 2014 | 60.35 | 60.54 | 60.26 | 60.48 | 26,976 | +0.20(+0.33%) |
May 21, 2014 | 59.98 | 60.31 | 59.98 | 60.29 | 9,261 | +0.34(+0.57%) |
May 20, 2014 | 60.26 | 60.35 | 59.69 | 59.94 | 25,822 | -0.59(-0.97%) |
May 19, 2014 | 60.30 | 60.57 | 60.30 | 60.53 | 7,824 | +0.26(+0.43%) |
May 16, 2014 | 60.42 | 60.49 | 60.11 | 60.27 | 8,157 | -0.12(-0.19%) |
May 15, 2014 | 60.92 | 60.92 | 60.12 | 60.39 | 9,071 | -0.56(-0.92%) |
May 14, 2014 | 60.97 | 61.39 | 60.92 | 60.95 | 9,348 | -0.23(-0.37%) |
May 13, 2014 | 61.26 | 61.32 | 61.13 | 61.18 | 15,556 | +0.19(+0.32%) |
May 12, 2014 | 60.62 | 61.05 | 60.54 | 60.98 | 12,810 | +0.75(+1.25%) |
May 09, 2014 | 60.03 | 60.26 | 59.99 | 60.23 | 28,440 | +0.09(+0.15%) |
May 08, 2014 | 60.09 | 60.51 | 60.08 | 60.14 | 7,504 | -0.18(-0.29%) |
May 07, 2014 | 59.88 | 60.32 | 59.68 | 60.32 | 15,531 | +0.27(+0.45%) |
May 06, 2014 | 60.27 | 60.28 | 60.01 | 60.05 | 5,374 | -0.21(-0.35%) |
May 05, 2014 | 60.01 | 60.31 | 60.01 | 60.26 | 6,737 | -0.08(-0.14%) |
May 02, 2014 | 60.41 | 60.51 | 60.23 | 60.35 | 3,503 | +0.01(+0.01%) |
May 01, 2014 | 60.46 | 60.51 | 60.14 | 60.34 | 13,787 | +0.00(+0.00%) |
Apr 30, 2014 | 59.93 | 60.45 | 59.89 | 60.34 | 29,498 | +0.42(+0.70%) |
Apr 29, 2014 | 59.79 | 60.09 | 59.79 | 59.92 | 6,197 | +0.01(+0.01%) |
Apr 28, 2014 | 60.22 | 60.22 | 59.42 | 59.91 | 60,136 | +0.04(+0.07%) |
Apr 25, 2014 | 59.97 | 60.19 | 59.75 | 59.87 | 88,479 | -0.32(-0.53%) |
Apr 24, 2014 | 60.46 | 60.46 | 59.93 | 60.19 | 36,347 | -0.13(-0.21%) |
Apr 23, 2014 | 60.46 | 60.56 | 60.22 | 60.31 | 14,038 | +0.04(+0.07%) |
Apr 22, 2014 | 60.44 | 60.45 | 60.00 | 60.27 | 34,510 | +0.12(+0.20%) |
Apr 21, 2014 | 60.08 | 60.24 | 59.98 | 60.15 | 8,822 | +0.04(+0.07%) |
Apr 17, 2014 | 59.61 | 60.11 | 60.11 | 60.11 | 47,354 | +0.56(+0.95%) |
Apr 16, 2014 | 59.35 | 59.58 | 59.19 | 59.55 | 422,065 | +0.79(+1.34%) |
Apr 15, 2014 | 58.62 | 58.83 | 57.99 | 58.76 | 11,106 | +0.35(+0.60%) |
Apr 14, 2014 | 58.71 | 58.71 | 58.20 | 58.40 | 17,948 | -0.15(-0.26%) |
Apr 11, 2014 | 58.54 | 58.86 | 58.40 | 58.56 | 26,830 | -0.47(-0.80%) |
Apr 10, 2014 | 60.08 | 60.08 | 58.95 | 59.03 | 55,304 | -1.03(-1.71%) |
Apr 09, 2014 | 59.62 | 60.08 | 59.43 | 60.05 | 26,111 | +0.75(+1.26%) |
Apr 08, 2014 | 59.19 | 59.40 | 59.00 | 59.30 | 27,796 | -0.14(-0.24%) |
Apr 07, 2014 | 60.05 | 60.09 | 59.27 | 59.45 | 7,474 | -0.55(-0.91%) |
Apr 04, 2014 | 60.72 | 60.84 | 59.88 | 59.99 | 8,026 | -0.45(-0.74%) |
Apr 03, 2014 | 60.46 | 60.70 | 60.27 | 60.44 | 6,050 | -0.08(-0.12%) |
Apr 02, 2014 | 60.23 | 60.55 | 60.23 | 60.51 | 13,865 | +0.45(+0.75%) |
Apr 01, 2014 | 60.22 | 60.22 | 59.91 | 60.06 | 802,790 | +0.24(+0.40%) |
Mar 31, 2014 | 59.79 | 59.86 | 59.68 | 59.83 | 20,443 | +0.46(+0.77%) |
Mar 28, 2014 | 59.04 | 59.58 | 59.04 | 59.37 | 5,414 | +0.51(+0.87%) |
Mar 27, 2014 | 59.07 | 59.07 | 58.60 | 58.86 | 25,157 | -0.09(-0.15%) |
Mar 26, 2014 | 59.60 | 59.60 | 58.95 | 58.95 | 7,413 | -0.09(-0.16%) |
Mar 25, 2014 | 59.09 | 59.16 | 58.77 | 59.04 | 28,337 | +0.41(+0.70%) |
Mar 24, 2014 | 58.98 | 58.98 | 58.09 | 58.63 | 70,505 | +0.01(+0.02%) |
Mar 21, 2014 | 59.09 | 59.25 | 58.62 | 58.62 | 20,020 | +0.09(+0.15%) |
Mar 20, 2014 | 58.46 | 58.68 | 58.33 | 58.53 | 25,301 | +0.12(+0.20%) |
Mar 19, 2014 | 59.42 | 59.42 | 58.34 | 58.41 | 54,529 | -0.86(-1.45%) |
Mar 18, 2014 | 59.09 | 59.31 | 59.09 | 59.27 | 9,552 | +0.28(+0.47%) |
Mar 17, 2014 | 58.57 | 58.99 | 58.57 | 58.99 | 9,650 | +0.84(+1.45%) |
Mar 14, 2014 | 58.00 | 58.40 | 58.00 | 58.15 | 4,960 | -0.14(-0.25%) |
Mar 13, 2014 | 59.46 | 59.46 | 58.19 | 58.30 | 7,552 | -0.92(-1.56%) |
Mar 12, 2014 | 59.09 | 59.37 | 58.94 | 59.22 | 7,217 | -0.34(-0.56%) |
Mar 11, 2014 | 59.99 | 60.13 | 59.47 | 59.56 | 10,227 | -0.37(-0.62%) |
Mar 10, 2014 | 60.13 | 60.31 | 59.61 | 59.93 | 13,449 | -0.23(-0.39%) |
Mar 07, 2014 | 60.51 | 60.51 | 59.93 | 60.16 | 10,364 | -0.19(-0.31%) |
Mar 06, 2014 | 60.36 | 60.43 | 60.22 | 60.35 | 9,945 | +0.57(+0.95%) |
Mar 05, 2014 | 60.02 | 60.02 | 59.78 | 59.78 | 21,234 | -0.07(-0.11%) |
Mar 04, 2014 | 59.76 | 59.93 | 59.76 | 59.84 | 77,544 | +1.07(+1.82%) |
Mar 03, 2014 | 58.88 | 58.92 | 58.51 | 58.77 | 124,574 | -0.97(-1.62%) |
Feb 28, 2014 | 59.74 | 59.92 | 59.53 | 59.74 | 16,626 | +0.44(+0.74%) |
Feb 27, 2014 | 59.33 | 59.35 | 58.90 | 59.30 | 36,670 | +0.24(+0.41%) |
Feb 26, 2014 | 59.31 | 59.31 | 58.96 | 59.06 | 29,746 | -0.07(-0.12%) |
Feb 25, 2014 | 59.41 | 59.46 | 59.11 | 59.14 | 9,024 | -0.29(-0.48%) |
Feb 24, 2014 | 59.14 | 59.67 | 59.14 | 59.42 | 28,699 | +0.55(+0.94%) |
Feb 21, 2014 | 58.83 | 59.07 | 58.83 | 58.87 | 27,476 | +0.05(+0.08%) |
Feb 20, 2014 | 58.47 | 58.82 | 58.34 | 58.82 | 29,993 | +0.14(+0.24%) |
Feb 19, 2014 | 58.96 | 59.14 | 58.68 | 58.68 | 16,902 | -0.29(-0.50%) |
Feb 18, 2014 | 59.16 | 59.16 | 58.83 | 58.97 | 31,150 | +0.12(+0.20%) |
Feb 14, 2014 | 58.55 | 58.86 | 58.86 | 58.86 | 7,257 | +0.31(+0.53%) |
Feb 13, 2014 | 58.02 | 58.55 | 57.91 | 58.55 | 7,495 | -0.02(-0.03%) |
Feb 12, 2014 | 58.55 | 58.67 | 58.42 | 58.56 | 33,428 | +0.19(+0.33%) |
Feb 11, 2014 | 57.67 | 58.58 | 57.67 | 58.37 | 11,433 | +0.78(+1.36%) |
Feb 10, 2014 | 58.03 | 58.03 | 57.54 | 57.59 | 30,154 | -0.35(-0.61%) |
Feb 07, 2014 | 57.64 | 58.51 | 57.45 | 57.94 | 115,539 | +0.84(+1.47%) |
Feb 06, 2014 | 56.54 | 57.13 | 56.54 | 57.10 | 50,298 | +0.84(+1.49%) |
Feb 05, 2014 | 56.21 | 56.36 | 55.84 | 56.26 | 25,761 | +0.18(+0.31%) |
Feb 04, 2014 | 56.05 | 56.20 | 55.64 | 56.09 | 50,286 | +0.28(+0.50%) |
Feb 03, 2014 | 57.20 | 57.20 | 55.77 | 55.81 | 38,337 | -1.25(-2.19%) |
Jan 31, 2014 | 56.82 | 57.48 | 56.68 | 57.06 | 106,307 | -0.62(-1.08%) |
Jan 30, 2014 | 57.82 | 57.90 | 57.47 | 57.68 | 55,913 | +0.24(+0.42%) |
Jan 29, 2014 | 57.61 | 57.77 | 57.35 | 57.44 | 23,556 | -0.68(-1.17%) |
Jan 28, 2014 | 57.84 | 58.12 | 57.83 | 58.12 | 7,515 | +0.52(+0.90%) |
Jan 27, 2014 | 57.58 | 57.72 | 57.04 | 57.60 | 21,110 | +0.09(+0.15%) |
Jan 24, 2014 | 58.61 | 58.61 | 57.49 | 57.51 | 24,320 | -1.66(-2.80%) |
Jan 23, 2014 | 59.75 | 59.75 | 58.99 | 59.17 | 28,697 | -0.64(-1.07%) |
Jan 22, 2014 | 59.90 | 59.90 | 59.63 | 59.81 | 14,332 | +0.15(+0.25%) |
Jan 21, 2014 | 60.09 | 60.09 | 59.45 | 59.66 | 54,997 | +0.03(+0.06%) |
Jan 17, 2014 | 59.84 | 59.62 | 59.62 | 59.62 | 40,810 | -0.17(-0.28%) |
Jan 16, 2014 | 59.88 | 59.88 | 59.66 | 59.79 | 43,081 | -0.18(-0.31%) |
Jan 15, 2014 | 59.54 | 60.03 | 59.68 | 59.98 | 27,819 | +0.44(+0.73%) |
Jan 14, 2014 | 59.25 | 59.57 | 59.05 | 59.54 | 58,945 | +0.53(+0.90%) |
Jan 13, 2014 | 59.54 | 59.61 | 58.88 | 59.01 | 29,234 | -0.51(-0.86%) |
Jan 10, 2014 | 59.42 | 59.57 | 59.23 | 59.52 | 27,993 | +0.29(+0.50%) |
Jan 09, 2014 | 59.27 | 59.32 | 58.93 | 59.23 | 42,323 | +0.12(+0.20%) |
Jan 08, 2014 | 59.30 | 59.32 | 59.03 | 59.11 | 67,278 | -0.13(-0.21%) |
Jan 07, 2014 | 59.17 | 59.25 | 59.05 | 59.24 | 17,017 | +0.28(+0.47%) |
Jan 06, 2014 | 59.29 | 59.35 | 58.92 | 58.96 | 20,100 | -0.24(-0.40%) |
Jan 03, 2014 | 59.31 | 59.37 | 59.04 | 59.19 | 9,507 | +0.19(+0.33%) |
Jan 02, 2014 | 59.56 | 59.56 | 58.93 | 59.00 | 199,884 | -1.02(-1.69%) |
Dec 31, 2013 | 59.95 | 60.02 | 60.02 | 60.02 | 14,396 | +0.29(+0.49%) |
Dec 30, 2013 | 59.62 | 59.74 | 59.49 | 59.72 | 58,163 | +0.13(+0.23%) |
Dec 27, 2013 | 59.53 | 59.69 | 59.46 | 59.59 | 16,151 | +0.14(+0.24%) |
Dec 26, 2013 | 59.09 | 59.47 | 59.09 | 59.45 | 6,928 | +0.45(+0.77%) |
Dec 24, 2013 | 58.81 | 59.01 | 58.81 | 58.99 | 5,024 | +0.13(+0.21%) |
Dec 23, 2013 | 58.83 | 58.92 | 58.73 | 58.87 | 25,562 | +0.30(+0.52%) |
Dec 20, 2013 | 58.25 | 58.61 | 58.10 | 58.56 | 65,669 | +0.41(+0.71%) |
Dec 19, 2013 | 58.02 | 58.19 | 57.84 | 58.15 | 49,377 | +0.15(+0.26%) |
Dec 18, 2013 | 57.46 | 58.11 | 57.19 | 58.00 | 85,415 | +0.82(+1.43%) |
Dec 17, 2013 | 57.49 | 57.49 | 56.99 | 57.19 | 321,803 | -0.10(-0.18%) |
Dec 16, 2013 | 57.13 | 57.36 | 57.12 | 57.29 | 17,905 | +0.52(+0.91%) |
Dec 13, 2013 | 56.74 | 56.80 | 56.50 | 56.77 | 11,634 | +0.20(+0.35%) |
Dec 12, 2013 | 56.69 | 56.77 | 56.54 | 56.57 | 12,504 | -0.20(-0.36%) |
Dec 11, 2013 | 57.59 | 57.59 | 56.77 | 56.77 | 9,968 | -0.55(-0.96%) |
Dec 10, 2013 | 57.48 | 57.52 | 57.32 | 57.32 | 15,245 | -0.16(-0.28%) |
Dec 09, 2013 | 57.51 | 57.55 | 57.42 | 57.48 | 7,626 | +0.16(+0.28%) |
Dec 06, 2013 | 57.23 | 57.34 | 57.02 | 57.32 | 14,242 | +0.73(+1.30%) |
Dec 05, 2013 | 56.57 | 56.78 | 56.49 | 56.59 | 9,364 | -0.13(-0.22%) |
Dec 04, 2013 | 56.48 | 56.95 | 56.38 | 56.71 | 21,909 | -0.39(-0.69%) |
Dec 03, 2013 | 57.34 | 57.34 | 56.94 | 57.10 | 26,259 | -0.52(-0.90%) |
Dec 02, 2013 | 57.90 | 57.91 | 57.59 | 57.62 | 117,290 | -0.33(-0.58%) |
Nov 29, 2013 | 58.19 | 58.22 | 57.85 | 57.95 | 55,531 | -0.11(-0.19%) |
Nov 27, 2013 | 58.05 | 58.11 | 57.91 | 58.06 | 31,461 | +0.25(+0.43%) |
Nov 26, 2013 | 57.74 | 57.90 | 57.69 | 57.81 | 23,657 | +0.14(+0.25%) |
Nov 25, 2013 | 58.00 | 58.00 | 57.67 | 57.67 | 9,329 | -0.21(-0.36%) |
Nov 22, 2013 | 57.61 | 57.88 | 57.48 | 57.88 | 8,625 | +0.37(+0.64%) |
Nov 21, 2013 | 57.42 | 57.53 | 57.27 | 57.51 | 10,005 | +0.43(+0.75%) |
Nov 20, 2013 | 57.34 | 57.53 | 57.00 | 57.09 | 15,507 | -0.28(-0.48%) |
Nov 19, 2013 | 57.70 | 57.73 | 57.32 | 57.36 | 7,228 | -0.42(-0.72%) |
Nov 18, 2013 | 58.19 | 58.19 | 57.74 | 57.78 | 63,451 | +0.08(+0.14%) |
Nov 15, 2013 | 57.54 | 57.76 | 57.54 | 57.70 | 51,780 | +0.18(+0.30%) |
Nov 14, 2013 | 57.44 | 57.55 | 57.23 | 57.52 | 16,742 | +0.56(+0.98%) |
Nov 12, 2013 | 56.98 | 57.00 | 56.77 | 56.96 | 5,984 | -0.04(-0.07%) |
Nov 11, 2013 | 57.06 | 57.06 | 56.89 | 57.00 | 64,310 | +0.04(+0.07%) |
Nov 08, 2013 | 56.35 | 56.96 | 56.35 | 56.96 | 12,800 | +0.56(+0.99%) |
Nov 07, 2013 | 57.28 | 57.28 | 56.33 | 56.40 | 18,267 | -0.68(-1.19%) |
Nov 06, 2013 | 56.97 | 57.15 | 56.95 | 57.08 | 9,172 | +0.39(+0.69%) |
Nov 05, 2013 | 56.65 | 56.78 | 56.31 | 56.69 | 12,380 | -0.29(-0.51%) |
Nov 04, 2013 | 56.85 | 56.99 | 56.66 | 56.98 | 15,278 | +0.33(+0.59%) |
Nov 01, 2013 | 56.65 | 56.70 | 56.34 | 56.64 | 12,595 | -0.11(-0.19%) |
Oct 31, 2013 | 56.67 | 57.09 | 56.54 | 56.75 | 25,125 | -0.18(-0.31%) |
Oct 30, 2013 | 57.24 | 57.24 | 56.70 | 56.93 | 30,808 | -0.12(-0.20%) |
Oct 29, 2013 | 57.11 | 57.11 | 56.85 | 57.04 | 26,403 | +0.03(+0.06%) |
Oct 28, 2013 | 57.17 | 57.21 | 56.87 | 57.01 | 14,201 | -0.12(-0.20%) |
Oct 25, 2013 | 56.92 | 57.16 | 56.83 | 57.13 | 6,212 | -0.01(-0.01%) |
Oct 24, 2013 | 57.05 | 57.18 | 56.87 | 57.14 | 17,867 | +0.50(+0.88%) |
Oct 23, 2013 | 56.67 | 56.70 | 56.32 | 56.64 | 55,672 | -0.24(-0.43%) |
Oct 22, 2013 | 56.79 | 57.00 | 56.65 | 56.88 | 33,700 | +0.47(+0.83%) |
Oct 21, 2013 | 56.41 | 56.44 | 56.23 | 56.41 | 75,963 | +0.19(+0.34%) |
Oct 18, 2013 | 56.03 | 56.25 | 55.76 | 56.22 | 34,797 | +0.66(+1.18%) |
Oct 17, 2013 | 55.21 | 55.56 | 55.17 | 55.56 | 36,834 | +0.35(+0.64%) |
Oct 16, 2013 | 55.00 | 55.23 | 54.86 | 55.21 | 38,579 | +0.21(+0.38%) |
Oct 15, 2013 | 55.32 | 55.32 | 55.00 | 55.00 | 7,109 | -0.49(-0.89%) |
Oct 14, 2013 | 55.07 | 55.53 | 55.07 | 55.49 | 5,765 | +0.09(+0.17%) |
Oct 11, 2013 | 55.19 | 55.40 | 55.05 | 55.40 | 9,597 | +0.37(+0.67%) |
Oct 10, 2013 | 54.59 | 55.05 | 54.49 | 55.03 | 13,858 | +1.31(+2.43%) |
Oct 09, 2013 | 54.03 | 54.03 | 53.62 | 53.72 | 202,195 | -0.01(-0.02%) |
Oct 08, 2013 | 54.48 | 54.48 | 53.73 | 53.73 | 52,449 | -0.50(-0.92%) |
Oct 07, 2013 | 54.22 | 54.45 | 53.95 | 54.23 | 21,287 | -0.46(-0.84%) |
Oct 04, 2013 | 54.55 | 54.71 | 54.29 | 54.69 | 7,835 | +0.15(+0.28%) |
Oct 03, 2013 | 54.71 | 54.71 | 54.22 | 54.54 | 31,842 | -0.29(-0.53%) |
Oct 02, 2013 | 55.12 | 55.12 | 54.59 | 54.83 | 32,928 | -0.36(-0.65%) |
Oct 01, 2013 | 54.98 | 55.30 | 54.86 | 55.19 | 15,384 | -0.03(-0.06%) |
Sep 27, 2013 | 55.28 | 55.31 | 55.11 | 55.22 | 9,855 | -0.29(-0.51%) |
Sep 26, 2013 | 55.50 | 55.62 | 55.23 | 55.51 | 9,078 | +0.26(+0.47%) |
Sep 25, 2013 | 55.36 | 55.52 | 55.21 | 55.25 | 22,018 | -0.08(-0.14%) |
Sep 24, 2013 | 55.36 | 55.65 | 55.32 | 55.32 | 95,666 | +0.02(+0.04%) |
Sep 23, 2013 | 55.22 | 55.39 | 55.05 | 55.30 | 74,669 | -0.05(-0.08%) |
Sep 20, 2013 | 56.07 | 56.07 | 55.35 | 55.35 | 37,156 | -0.56(-1.00%) |
Sep 19, 2013 | 56.14 | 56.30 | 55.88 | 55.91 | 20,964 | -0.05(-0.09%) |
Sep 18, 2013 | 54.99 | 56.37 | 54.80 | 55.96 | 11,338 | +1.15(+2.10%) |
Sep 17, 2013 | 54.71 | 54.84 | 54.59 | 54.81 | 29,916 | +0.19(+0.35%) |
Sep 16, 2013 | 54.58 | 54.82 | 54.53 | 54.61 | 36,357 | +0.58(+1.08%) |
Sep 13, 2013 | 53.90 | 54.05 | 53.74 | 54.03 | 17,907 | +0.18(+0.34%) |
Sep 12, 2013 | 54.17 | 54.17 | 53.80 | 53.85 | 9,584 | -0.22(-0.40%) |
Sep 11, 2013 | 53.94 | 54.08 | 53.76 | 54.06 | 5,948 | +0.07(+0.13%) |
Sep 10, 2013 | 53.85 | 54.07 | 53.71 | 53.99 | 140,174 | +0.76(+1.43%) |
Sep 09, 2013 | 52.96 | 53.29 | 52.88 | 53.24 | 42,698 | +0.77(+1.46%) |
Sep 06, 2013 | 52.57 | 52.73 | 52.03 | 52.47 | 30,353 | +0.19(+0.37%) |
Sep 05, 2013 | 52.18 | 52.32 | 52.12 | 52.28 | 17,253 | +0.15(+0.29%) |
Sep 04, 2013 | 51.66 | 52.19 | 51.66 | 52.12 | 22,389 | +0.55(+1.07%) |
Sep 03, 2013 | 51.78 | 51.91 | 51.43 | 51.57 | 553,002 | +0.83(+1.63%) |
Aug 30, 2013 | 51.29 | 51.29 | 50.69 | 50.75 | 49,710 | -0.49(-0.96%) |
Aug 29, 2013 | 51.02 | 51.43 | 51.02 | 51.24 | 11,479 | -0.02(-0.05%) |
Aug 28, 2013 | 51.06 | 51.36 | 50.96 | 51.26 | 20,709 | -0.03(-0.05%) |
Aug 27, 2013 | 51.58 | 51.66 | 51.21 | 51.29 | 8,505 | -0.94(-1.80%) |
Aug 26, 2013 | 52.44 | 52.56 | 52.22 | 52.23 | 22,060 | -0.30(-0.57%) |
Aug 23, 2013 | 52.43 | 52.54 | 52.32 | 52.54 | 4,792 | +0.24(+0.45%) |
Aug 22, 2013 | 52.04 | 52.37 | 52.02 | 52.30 | 38,097 | +0.59(+1.15%) |
Aug 21, 2013 | 51.75 | 52.09 | 51.52 | 51.71 | 13,359 | -0.44(-0.85%) |
Aug 20, 2013 | 52.12 | 52.28 | 51.92 | 52.15 | 9,647 | +0.00(+0.00%) |
Aug 19, 2013 | 52.56 | 52.56 | 52.15 | 52.15 | 5,911 | -0.28(-0.54%) |
Aug 16, 2013 | 52.19 | 52.56 | 52.19 | 52.43 | 36,133 | +0.02(+0.04%) |
Aug 15, 2013 | 52.39 | 52.42 | 52.18 | 52.42 | 9,971 | -0.49(-0.92%) |
Aug 14, 2013 | 53.09 | 53.09 | 52.80 | 52.90 | 5,584 | -0.09(-0.17%) |
Aug 13, 2013 | 52.88 | 53.06 | 52.65 | 52.99 | 30,440 | +0.21(+0.40%) |
Aug 12, 2013 | 52.52 | 52.83 | 52.52 | 52.78 | 64,061 | -0.06(-0.11%) |
Aug 09, 2013 | 52.86 | 52.91 | 52.71 | 52.84 | 19,488 | +0.07(+0.13%) |
Aug 08, 2013 | 52.75 | 52.90 | 52.51 | 52.78 | 12,952 | +0.33(+0.62%) |
Aug 07, 2013 | 52.53 | 52.58 | 52.33 | 52.45 | 113,131 | -0.22(-0.41%) |
Aug 06, 2013 | 52.86 | 52.86 | 52.67 | 52.67 | 17,665 | -0.21(-0.39%) |
Aug 05, 2013 | 52.78 | 52.91 | 52.77 | 52.88 | 24,157 | -0.04(-0.08%) |
Aug 02, 2013 | 52.76 | 52.94 | 52.58 | 52.92 | 12,920 | +0.29(+0.56%) |
Aug 01, 2013 | 52.58 | 52.81 | 52.55 | 52.63 | 631,941 | +0.57(+1.09%) |
Jul 31, 2013 | 51.81 | 52.36 | 51.81 | 52.06 | 70,064 | +0.12(+0.23%) |
Jul 30, 2013 | 52.03 | 52.03 | 51.77 | 51.94 | 314,827 | +0.18(+0.36%) |
Jul 29, 2013 | 51.77 | 51.81 | 51.63 | 51.76 | 6,698 | -0.28(-0.53%) |
Jul 26, 2013 | 51.77 | 52.03 | 51.77 | 52.03 | 2,254 | -0.23(-0.43%) |
Jul 25, 2013 | 52.01 | 52.26 | 51.84 | 52.26 | 11,402 | -0.02(-0.03%) |
Jul 24, 2013 | 52.78 | 52.78 | 52.23 | 52.28 | 3,959 | -0.25(-0.47%) |
Jul 23, 2013 | 52.77 | 52.78 | 52.52 | 52.52 | 5,993 | +0.02(+0.04%) |
Jul 22, 2013 | 52.52 | 52.65 | 52.45 | 52.50 | 7,114 | +0.03(+0.06%) |
Jul 19, 2013 | 52.14 | 52.53 | 52.14 | 52.47 | 17,705 | +0.29(+0.56%) |
Jul 18, 2013 | 51.97 | 52.28 | 51.97 | 52.18 | 13,453 | +0.34(+0.65%) |
Jul 17, 2013 | 51.93 | 52.00 | 51.68 | 51.84 | 9,698 | +0.23(+0.45%) |
Jul 16, 2013 | 51.82 | 51.82 | 51.55 | 51.61 | 7,931 | -0.15(-0.29%) |
Jul 15, 2013 | 51.72 | 51.77 | 51.65 | 51.76 | 8,320 | +0.25(+0.49%) |
Jul 12, 2013 | 51.66 | 51.66 | 51.37 | 51.51 | 12,418 | -0.36(-0.69%) |
Jul 11, 2013 | 51.55 | 51.87 | 51.47 | 51.87 | 16,446 | +1.15(+2.27%) |
Jul 10, 2013 | 50.71 | 50.96 | 50.61 | 50.71 | 18,097 | +0.06(+0.12%) |
Jul 09, 2013 | 50.63 | 50.81 | 50.10 | 50.66 | 164,616 | +0.56(+1.12%) |
Jul 08, 2013 | 50.27 | 50.27 | 50.03 | 50.10 | 13,496 | +0.15(+0.30%) |
Jul 05, 2013 | 49.87 | 49.95 | 49.55 | 49.95 | 5,409 | +0.50(+1.01%) |
Jul 03, 2013 | 49.22 | 49.44 | 49.22 | 49.44 | 3,909 | +0.03(+0.07%) |
Jul 02, 2013 | 49.80 | 49.89 | 49.29 | 49.41 | 21,452 | -0.43(-0.85%) |
Jul 01, 2013 | 49.64 | 50.01 | 49.64 | 49.84 | 306,158 | +0.73(+1.50%) |
Jun 28, 2013 | 49.28 | 49.48 | 49.10 | 49.10 | 17,605 | -0.41(-0.83%) |
Jun 27, 2013 | 49.33 | 49.59 | 49.31 | 49.51 | 33,031 | +0.45(+0.92%) |
Jun 26, 2013 | 49.02 | 49.15 | 48.79 | 49.06 | 16,405 | +0.28(+0.57%) |
Jun 25, 2013 | 48.54 | 48.88 | 48.28 | 48.78 | 10,651 | +0.45(+0.92%) |
Jun 24, 2013 | 48.19 | 48.48 | 47.81 | 48.34 | 25,296 | -0.96(-1.95%) |
Jun 21, 2013 | 49.54 | 49.54 | 48.74 | 49.30 | 15,458 | +0.28(+0.57%) |
Jun 20, 2013 | 49.45 | 49.56 | 48.85 | 49.02 | 8,341 | -1.27(-2.53%) |
Jun 19, 2013 | 51.24 | 51.26 | 50.26 | 50.29 | 37,614 | -0.83(-1.61%) |
Jun 18, 2013 | 50.69 | 51.23 | 50.69 | 51.12 | 22,952 | +0.49(+0.98%) |
Jun 17, 2013 | 50.65 | 50.90 | 50.40 | 50.62 | 204,507 | +0.46(+0.92%) |
Jun 14, 2013 | 50.18 | 50.54 | 49.99 | 50.16 | 98,222 | -0.50(-0.99%) |
Jun 13, 2013 | 49.74 | 50.66 | 49.74 | 50.66 | 11,536 | +0.78(+1.56%) |
Jun 12, 2013 | 50.39 | 50.39 | 49.81 | 49.89 | 58,969 | -0.23(-0.46%) |
Jun 11, 2013 | 49.96 | 50.28 | 49.82 | 50.12 | 9,291 | -0.45(-0.88%) |
Jun 10, 2013 | 50.75 | 50.75 | 50.52 | 50.56 | 18,876 | -0.10(-0.20%) |
Jun 07, 2013 | 50.14 | 50.68 | 49.98 | 50.66 | 14,044 | +0.78(+1.56%) |
Jun 06, 2013 | 49.56 | 49.89 | 49.36 | 49.89 | 25,025 | +0.23(+0.47%) |
Jun 05, 2013 | 50.27 | 50.27 | 49.65 | 49.66 | 7,792 | -0.90(-1.78%) |
Jun 04, 2013 | 50.73 | 50.86 | 50.26 | 50.56 | 33,544 | -0.23(-0.46%) |