Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.40 | 59.50 | 59.36 | 59.37 | 50,306 | -0.09(-0.15%) |
May 29, 2014 | 59.67 | 59.82 | 59.43 | 59.46 | 86,779 | -0.13(-0.21%) |
May 28, 2014 | 59.34 | 59.65 | 59.34 | 59.58 | 149,213 | +0.52(+0.88%) |
May 27, 2014 | 58.86 | 59.07 | 58.70 | 59.06 | 98,720 | +0.26(+0.45%) |
May 23, 2014 | 58.69 | 58.80 | 58.80 | 58.80 | 66,859 | +0.32(+0.55%) |
May 22, 2014 | 58.65 | 58.68 | 58.43 | 58.47 | 44,171 | -0.18(-0.31%) |
May 21, 2014 | 58.63 | 58.70 | 58.54 | 58.66 | 51,407 | -0.23(-0.39%) |
May 20, 2014 | 58.79 | 59.03 | 58.79 | 58.89 | 237,522 | +0.01(+0.01%) |
May 19, 2014 | 59.31 | 59.31 | 58.85 | 58.88 | 88,544 | -0.27(-0.46%) |
May 16, 2014 | 59.19 | 59.30 | 59.09 | 59.15 | 70,959 | -0.11(-0.18%) |
May 15, 2014 | 59.26 | 59.53 | 59.13 | 59.26 | 69,737 | +0.20(+0.35%) |
May 14, 2014 | 58.80 | 59.12 | 58.78 | 59.05 | 62,834 | +0.65(+1.12%) |
May 13, 2014 | 58.37 | 58.45 | 58.37 | 58.40 | 206,891 | +0.28(+0.48%) |
May 12, 2014 | 58.31 | 58.31 | 58.06 | 58.12 | 284,450 | -0.25(-0.43%) |
May 09, 2014 | 58.51 | 58.57 | 58.31 | 58.37 | 196,236 | -0.21(-0.36%) |
May 08, 2014 | 58.77 | 58.94 | 58.39 | 58.58 | 90,898 | -0.12(-0.20%) |
May 07, 2014 | 58.84 | 58.84 | 58.64 | 58.70 | 60,851 | -0.10(-0.17%) |
May 06, 2014 | 58.60 | 58.84 | 58.60 | 58.80 | 71,691 | +0.21(+0.36%) |
May 05, 2014 | 58.89 | 58.94 | 58.55 | 58.59 | 110,756 | -0.28(-0.47%) |
May 02, 2014 | 58.42 | 58.99 | 58.32 | 58.87 | 87,457 | +0.38(+0.64%) |
May 01, 2014 | 58.12 | 58.53 | 58.06 | 58.49 | 96,891 | +0.33(+0.57%) |
Apr 30, 2014 | 57.87 | 58.17 | 57.78 | 58.16 | 75,040 | +0.29(+0.50%) |
Apr 29, 2014 | 57.66 | 57.88 | 57.62 | 57.87 | 41,073 | +0.00(+0.00%) |
Apr 28, 2014 | 58.02 | 58.04 | 57.79 | 57.87 | 40,357 | -0.23(-0.39%) |
Apr 25, 2014 | 58.06 | 58.24 | 58.06 | 58.10 | 70,240 | +0.08(+0.14%) |
Apr 24, 2014 | 57.74 | 58.04 | 57.74 | 58.02 | 104,643 | +0.12(+0.21%) |
Apr 23, 2014 | 57.75 | 57.95 | 57.72 | 57.90 | 40,918 | +0.21(+0.37%) |
Apr 22, 2014 | 57.43 | 57.69 | 57.35 | 57.68 | 63,150 | +0.11(+0.18%) |
Apr 21, 2014 | 57.64 | 57.76 | 57.52 | 57.58 | 154,747 | -0.01(-0.01%) |
Apr 17, 2014 | 58.01 | 57.58 | 57.58 | 57.58 | 129,306 | -0.39(-0.68%) |
Apr 16, 2014 | 57.62 | 57.99 | 57.59 | 57.98 | 88,098 | +0.09(+0.16%) |
Apr 15, 2014 | 57.62 | 57.98 | 57.62 | 57.89 | 85,789 | +0.21(+0.36%) |
Apr 14, 2014 | 57.62 | 57.70 | 57.58 | 57.68 | 76,633 | +0.03(+0.05%) |
Apr 11, 2014 | 57.60 | 57.67 | 57.35 | 57.65 | 75,029 | +0.35(+0.61%) |
Apr 10, 2014 | 57.09 | 57.44 | 57.01 | 57.30 | 94,083 | +0.24(+0.43%) |
Apr 09, 2014 | 56.96 | 57.20 | 56.93 | 57.06 | 82,272 | -0.12(-0.21%) |
Apr 08, 2014 | 57.04 | 57.20 | 56.83 | 57.18 | 114,699 | +0.16(+0.29%) |
Apr 07, 2014 | 56.83 | 57.04 | 56.76 | 57.01 | 93,283 | +0.33(+0.58%) |
Apr 04, 2014 | 56.50 | 56.85 | 56.50 | 56.68 | 103,472 | +0.23(+0.41%) |
Apr 03, 2014 | 56.37 | 56.47 | 56.30 | 56.45 | 70,522 | +0.16(+0.28%) |
Apr 02, 2014 | 56.40 | 56.43 | 56.26 | 56.30 | 113,684 | -0.27(-0.47%) |
Apr 01, 2014 | 56.55 | 56.66 | 56.50 | 56.57 | 80,656 | -0.23(-0.41%) |
Mar 31, 2014 | 56.62 | 56.81 | 56.41 | 56.80 | 188,794 | -0.11(-0.20%) |
Mar 28, 2014 | 57.00 | 57.01 | 56.70 | 56.91 | 239,186 | -0.18(-0.31%) |
Mar 27, 2014 | 56.88 | 57.20 | 56.78 | 57.09 | 155,434 | +0.24(+0.43%) |
Mar 26, 2014 | 56.51 | 56.84 | 56.45 | 56.84 | 301,416 | +0.38(+0.67%) |
Mar 25, 2014 | 56.35 | 56.54 | 56.28 | 56.46 | 88,429 | -0.10(-0.17%) |
Mar 24, 2014 | 56.22 | 56.59 | 56.19 | 56.56 | 96,952 | +0.35(+0.63%) |
Mar 21, 2014 | 55.93 | 56.22 | 55.93 | 56.21 | 31,479 | +0.39(+0.69%) |
Mar 20, 2014 | 55.80 | 55.98 | 55.78 | 55.82 | 68,616 | -0.04(-0.06%) |
Mar 19, 2014 | 56.24 | 56.25 | 55.78 | 55.86 | 60,478 | -0.34(-0.60%) |
Mar 18, 2014 | 56.07 | 56.35 | 56.01 | 56.19 | 96,867 | +0.16(+0.28%) |
Mar 17, 2014 | 56.10 | 56.17 | 55.99 | 56.04 | 258,485 | -0.12(-0.21%) |
Mar 14, 2014 | 56.33 | 56.40 | 56.12 | 56.16 | 402,166 | -0.02(-0.04%) |
Mar 13, 2014 | 55.58 | 56.29 | 55.58 | 56.18 | 112,847 | +0.48(+0.86%) |
Mar 12, 2014 | 55.66 | 55.73 | 55.54 | 55.70 | 54,714 | +0.29(+0.52%) |
Mar 11, 2014 | 55.29 | 55.45 | 55.27 | 55.41 | 78,405 | +0.10(+0.19%) |
Mar 10, 2014 | 55.26 | 55.35 | 55.25 | 55.30 | 75,571 | +0.02(+0.04%) |
Mar 07, 2014 | 55.21 | 55.39 | 55.15 | 55.28 | 125,000 | -0.34(-0.61%) |
Mar 06, 2014 | 55.70 | 55.76 | 55.63 | 55.63 | 169,276 | -0.35(-0.63%) |
Mar 05, 2014 | 55.93 | 56.04 | 55.85 | 55.98 | 99,446 | -0.07(-0.12%) |
Mar 04, 2014 | 56.28 | 56.43 | 55.96 | 56.04 | 222,321 | -0.41(-0.73%) |
Mar 03, 2014 | 56.40 | 56.48 | 56.27 | 56.46 | 671,285 | +0.17(+0.30%) |
Feb 28, 2014 | 56.33 | 56.38 | 56.16 | 56.29 | 584,230 | -0.07(-0.13%) |
Feb 27, 2014 | 56.30 | 56.39 | 56.23 | 56.36 | 62,538 | +0.29(+0.51%) |
Feb 26, 2014 | 55.89 | 56.11 | 55.85 | 56.08 | 58,274 | +0.27(+0.48%) |
Feb 25, 2014 | 55.66 | 55.84 | 55.66 | 55.81 | 57,246 | +0.29(+0.53%) |
Feb 24, 2014 | 55.62 | 55.62 | 55.42 | 55.51 | 100,853 | -0.04(-0.07%) |
Feb 21, 2014 | 55.28 | 55.57 | 55.28 | 55.55 | 79,394 | +0.25(+0.46%) |
Feb 20, 2014 | 55.35 | 55.43 | 55.16 | 55.30 | 72,581 | -0.08(-0.15%) |
Feb 19, 2014 | 55.73 | 55.73 | 55.29 | 55.38 | 304,904 | -0.18(-0.33%) |
Feb 18, 2014 | 55.54 | 55.74 | 55.36 | 55.57 | 177,941 | +0.12(+0.21%) |
Feb 14, 2014 | 55.44 | 55.45 | 55.45 | 55.45 | 87,020 | +0.08(+0.14%) |
Feb 13, 2014 | 55.36 | 55.42 | 55.28 | 55.37 | 98,880 | +0.18(+0.32%) |
Feb 12, 2014 | 55.32 | 55.32 | 55.11 | 55.19 | 83,031 | -0.23(-0.42%) |
Feb 11, 2014 | 55.42 | 55.53 | 55.31 | 55.43 | 221,970 | -0.20(-0.35%) |
Feb 10, 2014 | 55.17 | 55.63 | 55.17 | 55.62 | 309,333 | +0.18(+0.33%) |
Feb 07, 2014 | 55.42 | 55.55 | 55.36 | 55.44 | 271,109 | -0.03(-0.06%) |
Feb 06, 2014 | 55.56 | 55.66 | 55.38 | 55.48 | 166,517 | -0.06(-0.12%) |
Feb 05, 2014 | 55.76 | 55.87 | 55.51 | 55.54 | 340,509 | -0.42(-0.76%) |
Feb 04, 2014 | 55.99 | 56.05 | 55.82 | 55.96 | 310,250 | -0.31(-0.55%) |
Feb 03, 2014 | 55.84 | 56.30 | 55.64 | 56.27 | 807,188 | +0.54(+0.97%) |
Jan 31, 2014 | 55.64 | 55.77 | 55.50 | 55.73 | 502,326 | +0.27(+0.48%) |
Jan 30, 2014 | 55.36 | 55.48 | 55.24 | 55.46 | 85,716 | -0.02(-0.04%) |
Jan 29, 2014 | 55.35 | 55.59 | 55.16 | 55.48 | 71,322 | +0.29(+0.53%) |
Jan 28, 2014 | 55.14 | 55.19 | 54.95 | 55.19 | 160,643 | +0.19(+0.34%) |
Jan 27, 2014 | 55.15 | 55.24 | 54.97 | 55.00 | 125,403 | -0.18(-0.32%) |
Jan 24, 2014 | 55.07 | 55.18 | 54.93 | 55.18 | 47,454 | +0.27(+0.50%) |
Jan 23, 2014 | 54.71 | 55.04 | 54.66 | 54.90 | 60,447 | +0.38(+0.69%) |
Jan 22, 2014 | 54.66 | 54.78 | 54.49 | 54.52 | 90,219 | -0.22(-0.39%) |
Jan 21, 2014 | 54.58 | 54.80 | 54.57 | 54.74 | 74,788 | +0.14(+0.26%) |
Jan 17, 2014 | 54.46 | 54.60 | 54.60 | 54.60 | 37,214 | +0.07(+0.13%) |
Jan 16, 2014 | 54.49 | 54.55 | 54.44 | 54.53 | 29,823 | +0.27(+0.50%) |
Jan 15, 2014 | 54.08 | 54.29 | 54.07 | 54.26 | 133,926 | -0.02(-0.04%) |
Jan 14, 2014 | 54.33 | 54.38 | 54.27 | 54.28 | 60,838 | -0.12(-0.23%) |
Jan 13, 2014 | 54.22 | 54.49 | 54.22 | 54.40 | 61,016 | +0.13(+0.24%) |
Jan 10, 2014 | 54.05 | 54.29 | 54.04 | 54.27 | 173,570 | +0.59(+1.09%) |
Jan 09, 2014 | 53.59 | 53.71 | 53.46 | 53.69 | 32,717 | +0.25(+0.46%) |
Jan 08, 2014 | 53.49 | 53.51 | 53.25 | 53.44 | 96,926 | -0.24(-0.45%) |
Jan 07, 2014 | 53.74 | 53.74 | 53.62 | 53.68 | 48,993 | +0.18(+0.33%) |
Jan 06, 2014 | 53.45 | 53.68 | 53.43 | 53.51 | 33,114 | +0.13(+0.24%) |
Jan 03, 2014 | 53.27 | 53.54 | 53.21 | 53.38 | 76,521 | +0.10(+0.18%) |
Jan 02, 2014 | 53.10 | 53.41 | 53.10 | 53.28 | 70,595 | +0.18(+0.34%) |
Dec 31, 2013 | 53.36 | 53.10 | 53.10 | 53.10 | 66,893 | -0.25(-0.48%) |
Dec 30, 2013 | 53.30 | 53.39 | 53.21 | 53.35 | 104,628 | +0.29(+0.54%) |
Dec 27, 2013 | 53.17 | 53.23 | 53.05 | 53.06 | 55,940 | -0.19(-0.35%) |
Dec 26, 2013 | 53.40 | 53.41 | 53.21 | 53.25 | 41,185 | -0.23(-0.43%) |
Dec 24, 2013 | 53.49 | 53.65 | 53.47 | 53.48 | 50,304 | -0.19(-0.35%) |
Dec 23, 2013 | 53.80 | 53.93 | 53.67 | 53.67 | 95,794 | -0.21(-0.40%) |
Dec 20, 2013 | 53.61 | 53.88 | 53.38 | 53.88 | 172,712 | +0.61(+1.14%) |
Dec 19, 2013 | 53.29 | 53.36 | 53.22 | 53.28 | 62,409 | -0.07(-0.13%) |
Dec 18, 2013 | 53.30 | 53.66 | 53.21 | 53.35 | 124,122 | -0.10(-0.18%) |
Dec 17, 2013 | 53.42 | 53.48 | 53.21 | 53.44 | 112,217 | +0.17(+0.33%) |
Dec 16, 2013 | 53.46 | 53.53 | 53.20 | 53.27 | 54,479 | -0.11(-0.21%) |
Dec 13, 2013 | 53.37 | 53.49 | 53.26 | 53.38 | 43,964 | +0.17(+0.33%) |
Dec 12, 2013 | 53.27 | 53.30 | 53.15 | 53.20 | 45,065 | -0.10(-0.18%) |
Dec 11, 2013 | 53.40 | 53.42 | 53.24 | 53.30 | 166,101 | -0.21(-0.40%) |
Dec 10, 2013 | 53.38 | 53.53 | 53.31 | 53.51 | 79,307 | +0.41(+0.77%) |
Dec 09, 2013 | 52.98 | 53.12 | 52.98 | 53.11 | 194,552 | +0.12(+0.23%) |
Dec 06, 2013 | 52.85 | 53.02 | 52.81 | 52.99 | 176,166 | +0.24(+0.45%) |
Dec 05, 2013 | 52.84 | 52.93 | 52.72 | 52.75 | 196,006 | -0.12(-0.22%) |
Dec 04, 2013 | 53.00 | 53.03 | 52.76 | 52.87 | 125,521 | -0.37(-0.69%) |
Dec 03, 2013 | 53.27 | 53.38 | 53.20 | 53.23 | 129,050 | +0.10(+0.18%) |
Dec 02, 2013 | 53.44 | 53.44 | 53.05 | 53.14 | 406,663 | -0.29(-0.54%) |
Nov 29, 2013 | 53.39 | 53.46 | 53.27 | 53.43 | 41,077 | +0.08(+0.15%) |
Nov 27, 2013 | 53.36 | 53.49 | 53.23 | 53.35 | 369,441 | -0.19(-0.35%) |
Nov 26, 2013 | 53.43 | 53.62 | 53.43 | 53.54 | 155,630 | +0.11(+0.20%) |
Nov 25, 2013 | 53.24 | 53.44 | 53.23 | 53.43 | 365,576 | +0.22(+0.41%) |
Nov 22, 2013 | 53.13 | 53.34 | 53.11 | 53.22 | 216,909 | +0.37(+0.71%) |
Nov 21, 2013 | 52.77 | 52.89 | 52.59 | 52.84 | 338,752 | +0.08(+0.15%) |
Nov 20, 2013 | 53.32 | 53.51 | 52.69 | 52.77 | 102,001 | -0.70(-1.30%) |
Nov 19, 2013 | 53.71 | 53.74 | 53.44 | 53.46 | 86,992 | -0.26(-0.49%) |
Nov 18, 2013 | 53.49 | 53.75 | 53.41 | 53.73 | 72,234 | +0.32(+0.59%) |
Nov 15, 2013 | 53.41 | 53.44 | 53.23 | 53.41 | 49,161 | +0.08(+0.15%) |
Nov 14, 2013 | 53.23 | 53.48 | 53.09 | 53.33 | 43,608 | +0.56(+1.06%) |
Nov 12, 2013 | 52.56 | 52.80 | 52.55 | 52.77 | 132,517 | +0.10(+0.18%) |
Nov 11, 2013 | 52.71 | 52.81 | 52.59 | 52.68 | 201,903 | -0.12(-0.23%) |
Nov 08, 2013 | 52.96 | 53.00 | 52.78 | 52.80 | 178,455 | -0.91(-1.70%) |
Nov 07, 2013 | 53.51 | 53.73 | 53.43 | 53.71 | 44,919 | +0.29(+0.54%) |
Nov 06, 2013 | 53.47 | 53.49 | 53.35 | 53.42 | 128,293 | +0.00(+0.00%) |
Nov 05, 2013 | 53.69 | 53.69 | 53.39 | 53.42 | 131,292 | -0.42(-0.78%) |
Nov 04, 2013 | 54.01 | 54.06 | 53.81 | 53.84 | 79,072 | -0.06(-0.11%) |
Nov 01, 2013 | 54.26 | 54.26 | 53.88 | 53.90 | 61,353 | -0.49(-0.90%) |
Oct 31, 2013 | 54.58 | 54.58 | 54.25 | 54.39 | 103,170 | +0.03(+0.06%) |
Oct 30, 2013 | 54.45 | 54.62 | 54.21 | 54.36 | 60,060 | -0.07(-0.13%) |
Oct 29, 2013 | 54.38 | 54.51 | 54.35 | 54.43 | 33,505 | -0.12(-0.21%) |
Oct 28, 2013 | 54.51 | 54.64 | 54.46 | 54.55 | 30,091 | -0.03(-0.06%) |
Oct 25, 2013 | 54.51 | 54.59 | 54.46 | 54.58 | 60,570 | +0.15(+0.28%) |
Oct 24, 2013 | 54.62 | 54.66 | 54.42 | 54.42 | 15,574 | -0.14(-0.26%) |
Oct 23, 2013 | 54.50 | 54.72 | 54.50 | 54.57 | 50,880 | +0.14(+0.26%) |
Oct 22, 2013 | 54.33 | 54.44 | 54.27 | 54.42 | 76,467 | +0.51(+0.95%) |
Oct 21, 2013 | 53.92 | 54.05 | 53.86 | 53.91 | 415,403 | -0.19(-0.34%) |
Oct 18, 2013 | 54.12 | 54.22 | 54.05 | 54.10 | 38,081 | +0.10(+0.19%) |
Oct 17, 2013 | 53.78 | 54.08 | 53.69 | 53.99 | 52,048 | +0.55(+1.02%) |
Oct 16, 2013 | 52.92 | 53.47 | 52.91 | 53.45 | 61,786 | +0.53(+1.01%) |
Oct 15, 2013 | 53.05 | 53.19 | 52.91 | 52.91 | 157,188 | +0.03(+0.06%) |
Oct 14, 2013 | 53.12 | 53.33 | 52.77 | 52.88 | 67,637 | -0.32(-0.60%) |
Oct 11, 2013 | 53.42 | 53.47 | 53.20 | 53.20 | 47,958 | +0.05(+0.08%) |
Oct 10, 2013 | 52.90 | 53.20 | 52.81 | 53.16 | 33,813 | +0.00(+0.00%) |
Oct 09, 2013 | 53.22 | 53.27 | 53.12 | 53.16 | 32,541 | -0.16(-0.30%) |
Oct 08, 2013 | 53.23 | 53.42 | 53.20 | 53.32 | 71,039 | +0.04(+0.07%) |
Oct 07, 2013 | 53.35 | 53.38 | 53.22 | 53.28 | 60,024 | +0.08(+0.15%) |
Oct 04, 2013 | 53.21 | 53.21 | 53.03 | 53.20 | 69,695 | +0.00(+0.00%) |
Oct 03, 2013 | 53.18 | 53.38 | 53.17 | 53.20 | 135,753 | -0.03(-0.05%) |
Oct 02, 2013 | 53.12 | 53.29 | 53.12 | 53.23 | 262,908 | +0.19(+0.35%) |
Oct 01, 2013 | 53.05 | 53.09 | 52.98 | 53.04 | 60,379 | -0.21(-0.39%) |
Sep 27, 2013 | 53.14 | 53.32 | 53.14 | 53.25 | 126,381 | -0.02(-0.04%) |
Sep 26, 2013 | 53.35 | 53.37 | 53.19 | 53.27 | 79,254 | -0.18(-0.34%) |
Sep 25, 2013 | 53.34 | 53.50 | 53.34 | 53.45 | 138,001 | +0.08(+0.15%) |
Sep 24, 2013 | 53.14 | 53.39 | 53.08 | 53.37 | 184,233 | +0.42(+0.80%) |
Sep 23, 2013 | 52.74 | 53.00 | 52.74 | 52.95 | 128,069 | +0.21(+0.40%) |
Sep 20, 2013 | 52.75 | 52.84 | 52.61 | 52.74 | 347,901 | +0.17(+0.32%) |
Sep 19, 2013 | 52.85 | 52.86 | 52.53 | 52.57 | 100,925 | -0.19(-0.35%) |
Sep 18, 2013 | 52.14 | 52.88 | 51.86 | 52.76 | 352,521 | +0.66(+1.28%) |
Sep 17, 2013 | 51.91 | 52.11 | 51.83 | 52.09 | 213,223 | +0.33(+0.65%) |
Sep 16, 2013 | 52.01 | 52.30 | 51.73 | 51.76 | 360,786 | -0.25(-0.48%) |
Sep 13, 2013 | 51.96 | 52.01 | 51.73 | 52.01 | 98,496 | +0.24(+0.46%) |
Sep 12, 2013 | 52.07 | 52.21 | 51.75 | 51.77 | 237,431 | -0.08(-0.16%) |
Sep 11, 2013 | 51.66 | 51.86 | 51.49 | 51.86 | 60,689 | +0.30(+0.58%) |
Sep 10, 2013 | 51.72 | 51.86 | 51.48 | 51.55 | 88,388 | -0.25(-0.48%) |
Sep 09, 2013 | 52.02 | 52.02 | 51.75 | 51.80 | 585,160 | +0.11(+0.21%) |
Sep 06, 2013 | 51.75 | 51.91 | 51.60 | 51.70 | 72,549 | +0.24(+0.47%) |
Sep 05, 2013 | 51.98 | 51.98 | 51.45 | 51.45 | 251,260 | -0.63(-1.22%) |
Sep 04, 2013 | 52.30 | 52.41 | 52.09 | 52.09 | 83,718 | -0.19(-0.37%) |
Sep 03, 2013 | 52.57 | 52.57 | 52.03 | 52.28 | 813,981 | -0.56(-1.06%) |
Aug 30, 2013 | 52.85 | 53.02 | 52.70 | 52.84 | 58,094 | +0.14(+0.27%) |
Aug 29, 2013 | 52.47 | 52.84 | 52.33 | 52.70 | 199,151 | +0.15(+0.29%) |
Aug 28, 2013 | 52.67 | 52.67 | 52.41 | 52.54 | 33,303 | -0.27(-0.50%) |
Aug 27, 2013 | 52.57 | 52.81 | 52.33 | 52.81 | 79,923 | +0.47(+0.89%) |
Aug 26, 2013 | 52.29 | 52.40 | 52.17 | 52.34 | 55,327 | +0.11(+0.21%) |
Aug 23, 2013 | 51.57 | 52.29 | 51.57 | 52.24 | 85,392 | +0.65(+1.25%) |
Aug 22, 2013 | 51.31 | 51.64 | 51.25 | 51.59 | 112,441 | +0.25(+0.49%) |
Aug 21, 2013 | 51.49 | 51.73 | 51.34 | 51.34 | 253,655 | -0.38(-0.73%) |
Aug 20, 2013 | 51.54 | 51.85 | 51.53 | 51.71 | 449,951 | +0.34(+0.66%) |
Aug 19, 2013 | 51.58 | 51.68 | 51.31 | 51.37 | 146,124 | -0.35(-0.68%) |
Aug 16, 2013 | 52.08 | 52.15 | 51.62 | 51.73 | 41,456 | -0.38(-0.73%) |
Aug 15, 2013 | 52.26 | 52.40 | 52.09 | 52.11 | 84,348 | -0.61(-1.16%) |
Aug 14, 2013 | 52.67 | 52.79 | 52.53 | 52.71 | 23,036 | -0.01(-0.01%) |
Aug 13, 2013 | 52.87 | 52.87 | 52.56 | 52.72 | 54,649 | -0.55(-1.04%) |
Aug 12, 2013 | 53.56 | 53.59 | 53.28 | 53.28 | 39,819 | -0.15(-0.29%) |
Aug 09, 2013 | 53.35 | 53.49 | 53.22 | 53.43 | 91,201 | +0.03(+0.06%) |
Aug 08, 2013 | 53.48 | 53.63 | 53.35 | 53.40 | 33,793 | +0.08(+0.16%) |
Aug 07, 2013 | 53.21 | 53.46 | 53.10 | 53.31 | 40,189 | +0.30(+0.57%) |
Aug 06, 2013 | 53.01 | 53.09 | 52.85 | 53.01 | 66,507 | +0.04(+0.08%) |
Aug 05, 2013 | 53.27 | 53.27 | 52.94 | 52.97 | 50,614 | -0.27(-0.52%) |
Aug 02, 2013 | 53.30 | 53.51 | 53.24 | 53.24 | 107,004 | +0.31(+0.58%) |
Aug 01, 2013 | 53.28 | 53.58 | 52.86 | 52.94 | 66,490 | -0.63(-1.17%) |
Jul 31, 2013 | 52.96 | 53.71 | 52.94 | 53.56 | 98,743 | +0.09(+0.17%) |
Jul 30, 2013 | 53.67 | 53.72 | 53.43 | 53.48 | 123,085 | -0.03(-0.05%) |
Jul 29, 2013 | 53.61 | 53.77 | 53.39 | 53.50 | 151,393 | -0.30(-0.56%) |
Jul 26, 2013 | 53.59 | 53.83 | 53.51 | 53.80 | 99,113 | +0.21(+0.39%) |
Jul 25, 2013 | 53.41 | 53.63 | 53.36 | 53.59 | 62,982 | -0.13(-0.25%) |
Jul 24, 2013 | 53.75 | 53.87 | 53.37 | 53.72 | 150,228 | -0.44(-0.82%) |
Jul 23, 2013 | 54.04 | 54.23 | 54.04 | 54.17 | 84,014 | -0.18(-0.34%) |
Jul 22, 2013 | 54.28 | 54.45 | 54.19 | 54.35 | 143,408 | +0.22(+0.40%) |
Jul 19, 2013 | 53.83 | 54.18 | 53.83 | 54.14 | 150,033 | +0.45(+0.84%) |
Jul 18, 2013 | 54.07 | 54.07 | 53.67 | 53.69 | 182,551 | -0.28(-0.52%) |
Jul 17, 2013 | 54.14 | 54.23 | 53.85 | 53.97 | 227,970 | +0.05(+0.09%) |
Jul 16, 2013 | 53.83 | 53.97 | 53.76 | 53.91 | 246,959 | +0.24(+0.45%) |
Jul 15, 2013 | 53.55 | 53.83 | 53.55 | 53.67 | 444,815 | +0.11(+0.21%) |
Jul 12, 2013 | 53.69 | 53.78 | 53.35 | 53.56 | 122,894 | +0.01(+0.02%) |
Jul 11, 2013 | 53.38 | 53.62 | 53.16 | 53.55 | 175,064 | +0.51(+0.97%) |
Jul 10, 2013 | 53.21 | 53.33 | 52.92 | 53.03 | 73,449 | -0.25(-0.48%) |
Jul 09, 2013 | 53.34 | 53.42 | 53.22 | 53.29 | 174,412 | +0.04(+0.08%) |
Jul 08, 2013 | 52.89 | 53.35 | 52.89 | 53.24 | 164,566 | +0.35(+0.66%) |
Jul 05, 2013 | 52.96 | 53.33 | 52.71 | 52.89 | 151,138 | -1.39(-2.56%) |
Jul 03, 2013 | 54.33 | 54.40 | 54.15 | 54.28 | 49,822 | -0.09(-0.16%) |
Jul 02, 2013 | 54.21 | 54.45 | 54.21 | 54.37 | 57,568 | +0.08(+0.14%) |
Jul 01, 2013 | 53.91 | 54.32 | 53.75 | 54.30 | 133,536 | +0.39(+0.72%) |
Jun 28, 2013 | 53.57 | 53.91 | 53.37 | 53.91 | 362,759 | +0.72(+1.34%) |
Jun 26, 2013 | 53.04 | 53.39 | 52.83 | 53.19 | 178,399 | +0.62(+1.18%) |
Jun 25, 2013 | 52.57 | 52.86 | 52.38 | 52.57 | 117,458 | -0.11(-0.22%) |
Jun 24, 2013 | 52.50 | 52.86 | 52.41 | 52.69 | 359,815 | -0.31(-0.59%) |
Jun 21, 2013 | 53.69 | 53.84 | 53.00 | 53.00 | 341,513 | -0.73(-1.35%) |
Jun 20, 2013 | 54.10 | 54.10 | 53.24 | 53.72 | 639,434 | -0.99(-1.81%) |
Jun 19, 2013 | 55.57 | 55.71 | 54.67 | 54.71 | 92,281 | -0.75(-1.36%) |
Jun 18, 2013 | 55.36 | 55.66 | 55.31 | 55.46 | 48,385 | -0.08(-0.15%) |
Jun 17, 2013 | 55.88 | 56.12 | 55.48 | 55.55 | 68,254 | -0.37(-0.66%) |
Jun 14, 2013 | 55.90 | 56.05 | 55.86 | 55.91 | 51,987 | +0.27(+0.49%) |
Jun 13, 2013 | 55.36 | 55.84 | 55.26 | 55.64 | 120,115 | +0.48(+0.87%) |
Jun 12, 2013 | 55.52 | 55.72 | 55.16 | 55.16 | 56,007 | -0.45(-0.81%) |
Jun 11, 2013 | 55.10 | 55.66 | 54.98 | 55.61 | 88,381 | +0.15(+0.27%) |
Jun 10, 2013 | 55.53 | 55.79 | 55.38 | 55.46 | 180,919 | -0.51(-0.91%) |
Jun 07, 2013 | 56.14 | 56.40 | 55.95 | 55.97 | 82,465 | -0.46(-0.81%) |
Jun 06, 2013 | 56.25 | 56.79 | 56.00 | 56.43 | 67,148 | +0.20(+0.35%) |
Jun 05, 2013 | 56.01 | 56.32 | 55.95 | 56.23 | 63,300 | +0.23(+0.41%) |
Jun 04, 2013 | 56.26 | 56.26 | 55.88 | 56.00 | 116,003 | -0.30(-0.54%) |