Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.67 | 56.95 | 56.56 | 56.86 | 2,523,418 | +0.19(+0.34%) |
Apr 29, 2014 | 57.39 | 57.39 | 56.66 | 56.67 | 2,545,696 | -0.46(-0.81%) |
Apr 28, 2014 | 57.00 | 57.28 | 56.65 | 57.13 | 2,835,564 | +0.47(+0.83%) |
Apr 25, 2014 | 56.88 | 56.94 | 56.50 | 56.66 | 1,791,662 | -0.17(-0.30%) |
Apr 24, 2014 | 57.08 | 57.13 | 56.53 | 56.83 | 2,146,485 | -0.10(-0.18%) |
Apr 23, 2014 | 56.30 | 57.12 | 56.13 | 56.93 | 2,316,384 | +0.59(+1.05%) |
Apr 22, 2014 | 56.96 | 57.01 | 56.03 | 56.34 | 3,123,025 | -0.59(-1.04%) |
Apr 21, 2014 | 56.99 | 57.07 | 56.66 | 56.93 | 1,692,032 | +0.02(+0.04%) |
Apr 17, 2014 | 56.91 | 56.91 | 56.91 | 0 | +0.18(+0.32%) | |
Apr 16, 2014 | 56.47 | 56.73 | 56.15 | 56.73 | 2,239,878 | +0.59(+1.05%) |
Apr 15, 2014 | 56.42 | 56.56 | 55.93 | 56.14 | 2,434,718 | -0.07(-0.12%) |
Apr 14, 2014 | 56.09 | 56.36 | 55.66 | 56.21 | 2,466,808 | +0.57(+1.02%) |
Apr 11, 2014 | 56.32 | 56.32 | 55.47 | 55.64 | 2,618,056 | -0.25(-0.45%) |
Apr 10, 2014 | 56.37 | 57.07 | 55.85 | 55.89 | 2,965,734 | -0.32(-0.57%) |
Apr 09, 2014 | 57.03 | 57.08 | 56.12 | 56.21 | 4,408,726 | -1.23(-2.14%) |
Apr 08, 2014 | 57.68 | 57.95 | 57.12 | 57.44 | 3,864,249 | -0.15(-0.26%) |
Apr 07, 2014 | 56.80 | 57.97 | 56.54 | 57.59 | 4,463,804 | +0.79(+1.39%) |
Apr 04, 2014 | 57.70 | 57.76 | 56.79 | 56.80 | 4,340,754 | -0.52(-0.90%) |
Apr 03, 2014 | 56.75 | 57.38 | 56.59 | 57.31 | 3,098,876 | +0.66(+1.17%) |
Apr 02, 2014 | 55.98 | 56.76 | 55.75 | 56.65 | 2,982,288 | +0.54(+0.96%) |
Apr 01, 2014 | 56.16 | 56.24 | 55.77 | 56.11 | 2,898,500 | +0.01(+0.02%) |
Mar 31, 2014 | 55.85 | 56.49 | 55.73 | 56.10 | 2,503,860 | +0.40(+0.72%) |
Mar 28, 2014 | 55.73 | 56.00 | 55.43 | 55.70 | 2,031,107 | +0.16(+0.29%) |
Mar 27, 2014 | 55.74 | 55.89 | 55.41 | 55.54 | 2,118,522 | -0.36(-0.64%) |
Mar 26, 2014 | 56.00 | 56.30 | 55.83 | 55.90 | 2,621,837 | +0.14(+0.25%) |
Mar 25, 2014 | 55.57 | 55.87 | 55.48 | 55.76 | 1,826,696 | +0.32(+0.58%) |
Mar 24, 2014 | 55.69 | 55.91 | 55.04 | 55.44 | 2,401,857 | +0.07(+0.13%) |
Mar 21, 2014 | 56.56 | 56.56 | 55.35 | 55.37 | 3,793,964 | -0.66(-1.18%) |
Mar 20, 2014 | 55.59 | 56.05 | 55.45 | 56.03 | 1,516,768 | +0.26(+0.47%) |
Mar 19, 2014 | 56.34 | 56.35 | 55.45 | 55.77 | 2,015,431 | -0.44(-0.78%) |
Mar 18, 2014 | 56.00 | 56.37 | 55.68 | 56.21 | 1,873,748 | +0.29(+0.52%) |
Mar 17, 2014 | 55.89 | 56.00 | 55.52 | 55.92 | 2,319,221 | +0.45(+0.81%) |
Mar 14, 2014 | 55.34 | 55.75 | 55.25 | 55.47 | 2,922,176 | -0.20(-0.36%) |
Mar 13, 2014 | 55.26 | 56.10 | 55.14 | 55.67 | 2,033,296 | -0.05(-0.09%) |
Mar 12, 2014 | 55.00 | 55.72 | 55.00 | 55.72 | 2,480,525 | +0.30(+0.54%) |
Mar 11, 2014 | 55.54 | 55.76 | 55.19 | 55.42 | 2,213,024 | -0.10(-0.18%) |
Mar 10, 2014 | 55.69 | 56.04 | 55.46 | 55.52 | 2,082,261 | -0.13(-0.23%) |
Mar 07, 2014 | 55.97 | 55.99 | 55.20 | 55.65 | 1,864,636 | +0.03(+0.05%) |
Mar 06, 2014 | 55.80 | 55.80 | 55.54 | 55.62 | 1,536,791 | -0.01(-0.02%) |
Mar 05, 2014 | 55.52 | 55.67 | 55.32 | 55.63 | 2,615,236 | -0.17(-0.30%) |
Mar 04, 2014 | 55.55 | 56.02 | 55.41 | 55.80 | 2,628,033 | +0.70(+1.27%) |
Mar 03, 2014 | 54.88 | 55.20 | 54.48 | 55.10 | 2,288,385 | -0.17(-0.31%) |
Feb 28, 2014 | 55.28 | 55.59 | 54.96 | 55.27 | 2,930,536 | +0.10(+0.18%) |
Feb 27, 2014 | 54.76 | 55.18 | 54.53 | 55.17 | 4,119,423 | +0.29(+0.53%) |
Feb 26, 2014 | 55.69 | 55.70 | 54.54 | 54.88 | 3,624,025 | -0.61(-1.10%) |
Feb 25, 2014 | 55.04 | 55.75 | 55.04 | 55.49 | 2,620,547 | +0.37(+0.67%) |
Feb 24, 2014 | 55.41 | 55.63 | 55.09 | 55.12 | 2,892,691 | +0.03(+0.05%) |
Feb 21, 2014 | 54.97 | 55.57 | 54.75 | 55.09 | 3,584,166 | -0.11(-0.20%) |
Feb 20, 2014 | 54.53 | 55.60 | 54.53 | 55.20 | 4,252,550 | +0.64(+1.17%) |
Feb 19, 2014 | 54.00 | 54.69 | 53.99 | 54.56 | 3,309,453 | +0.23(+0.42%) |
Feb 18, 2014 | 53.89 | 54.47 | 53.70 | 54.33 | 3,582,531 | +0.57(+1.06%) |
Feb 14, 2014 | 53.76 | 53.76 | 53.76 | 0 | +0.16(+0.29%) | |
Feb 13, 2014 | 53.07 | 53.75 | 53.07 | 53.60 | 3,373,964 | +0.18(+0.35%) |
Feb 12, 2014 | 53.45 | 53.62 | 53.08 | 53.42 | 3,279,475 | +0.25(+0.47%) |
Feb 11, 2014 | 53.10 | 53.40 | 52.91 | 53.17 | 3,884,744 | -0.02(-0.04%) |
Feb 10, 2014 | 52.35 | 53.29 | 52.11 | 53.19 | 3,441,058 | +0.89(+1.70%) |
Feb 07, 2014 | 52.11 | 52.42 | 51.91 | 52.30 | 3,060,383 | +0.65(+1.26%) |
Feb 06, 2014 | 51.38 | 51.71 | 51.25 | 51.65 | 2,763,455 | +0.53(+1.04%) |
Feb 05, 2014 | 51.00 | 51.32 | 50.54 | 51.12 | 3,392,439 | +0.06(+0.12%) |
Feb 04, 2014 | 51.24 | 51.46 | 50.59 | 51.06 | 3,743,102 | -0.06(-0.12%) |
Feb 03, 2014 | 52.86 | 52.91 | 51.07 | 51.12 | 4,681,936 | -1.23(-2.35%) |
Jan 31, 2014 | 52.01 | 52.60 | 51.99 | 52.35 | 3,247,578 | -0.33(-0.63%) |
Jan 30, 2014 | 52.59 | 52.81 | 52.21 | 52.68 | 2,971,479 | +0.49(+0.94%) |
Jan 29, 2014 | 52.55 | 52.88 | 52.06 | 52.19 | 2,950,940 | -0.69(-1.30%) |
Jan 28, 2014 | 52.96 | 53.10 | 52.58 | 52.88 | 2,216,339 | +0.03(+0.07%) |
Jan 27, 2014 | 53.04 | 53.21 | 52.73 | 52.84 | 3,082,737 | -0.05(-0.09%) |
Jan 24, 2014 | 53.17 | 53.56 | 52.67 | 52.89 | 3,345,105 | -0.60(-1.12%) |
Jan 23, 2014 | 54.14 | 54.25 | 53.31 | 53.49 | 3,474,116 | -0.91(-1.67%) |
Jan 22, 2014 | 54.43 | 54.52 | 54.04 | 54.40 | 2,794,707 | +0.16(+0.29%) |
Jan 21, 2014 | 55.20 | 55.20 | 54.05 | 54.24 | 3,443,248 | -0.52(-0.95%) |
Jan 17, 2014 | 54.76 | 54.76 | 54.76 | 0 | +0.07(+0.13%) | |
Jan 16, 2014 | 54.34 | 54.85 | 54.11 | 54.69 | 2,365,534 | +0.18(+0.33%) |
Jan 15, 2014 | 54.42 | 54.68 | 54.05 | 54.51 | 2,611,421 | +0.09(+0.17%) |
Jan 14, 2014 | 53.66 | 54.71 | 53.51 | 54.42 | 4,284,487 | +0.93(+1.74%) |
Jan 13, 2014 | 53.65 | 54.06 | 53.21 | 53.49 | 3,619,226 | -0.31(-0.58%) |
Jan 10, 2014 | 53.41 | 53.82 | 53.12 | 53.80 | 2,442,391 | +0.48(+0.90%) |
Jan 09, 2014 | 53.47 | 53.72 | 52.87 | 53.32 | 3,363,115 | +0.07(+0.13%) |
Jan 08, 2014 | 54.32 | 54.48 | 52.81 | 53.25 | 5,395,949 | -0.68(-1.26%) |
Jan 07, 2014 | 53.37 | 54.16 | 53.32 | 53.93 | 3,330,398 | +0.50(+0.94%) |
Jan 06, 2014 | 53.94 | 53.94 | 53.11 | 53.43 | 2,242,643 | -0.02(-0.04%) |
Jan 03, 2014 | 53.70 | 53.99 | 53.38 | 53.45 | 2,055,889 | -0.28(-0.52%) |
Jan 02, 2014 | 53.80 | 53.89 | 53.43 | 53.73 | 1,768,510 | -0.18(-0.33%) |
Dec 31, 2013 | 53.91 | 53.91 | 53.91 | 0 | -0.03(-0.06%) | |
Dec 30, 2013 | 53.67 | 54.12 | 53.60 | 53.94 | 1,624,152 | +0.23(+0.44%) |
Dec 27, 2013 | 53.79 | 53.94 | 53.56 | 53.70 | 1,490,436 | +0.07(+0.14%) |
Dec 26, 2013 | 53.34 | 53.71 | 53.22 | 53.63 | 1,399,810 | +0.31(+0.58%) |
Dec 24, 2013 | 53.33 | 53.49 | 53.06 | 53.32 | 1,103,074 | -0.63(-1.17%) |
Dec 23, 2013 | 53.65 | 54.00 | 53.51 | 53.95 | 2,256,977 | -0.05(-0.09%) |
Dec 20, 2013 | 53.29 | 54.05 | 53.20 | 54.00 | 5,544,161 | +0.82(+1.54%) |
Dec 19, 2013 | 53.42 | 53.50 | 52.91 | 53.18 | 4,173,010 | -0.16(-0.30%) |
Dec 18, 2013 | 52.97 | 53.41 | 52.41 | 53.34 | 4,538,602 | +0.91(+1.73%) |
Dec 17, 2013 | 52.75 | 52.75 | 52.30 | 52.44 | 2,782,589 | -0.41(-0.77%) |
Dec 16, 2013 | 52.78 | 53.30 | 52.60 | 52.84 | 1,800,072 | +0.23(+0.44%) |
Dec 13, 2013 | 53.01 | 53.27 | 52.47 | 52.61 | 3,145,233 | -0.32(-0.60%) |
Dec 12, 2013 | 53.62 | 53.69 | 52.67 | 52.93 | 3,205,442 | -0.80(-1.49%) |
Dec 11, 2013 | 54.06 | 54.14 | 53.63 | 53.73 | 2,127,613 | -0.33(-0.61%) |
Dec 10, 2013 | 54.68 | 54.78 | 53.66 | 54.06 | 3,157,779 | -0.44(-0.81%) |
Dec 09, 2013 | 54.49 | 54.92 | 54.30 | 54.50 | 3,940,833 | +0.95(+1.77%) |
Dec 06, 2013 | 53.05 | 53.60 | 53.04 | 53.55 | 0 | +0.89(+1.69%) |
Dec 05, 2013 | 52.88 | 52.98 | 52.45 | 52.66 | 2,181,733 | -0.15(-0.28%) |
Dec 04, 2013 | 52.87 | 52.99 | 52.31 | 52.81 | 2,521,993 | -0.22(-0.41%) |
Dec 03, 2013 | 52.91 | 53.32 | 52.86 | 53.03 | 2,355,389 | -0.07(-0.13%) |
Dec 02, 2013 | 53.36 | 53.41 | 52.76 | 53.10 | 2,398,385 | -0.02(-0.04%) |
Nov 29, 2013 | 53.39 | 53.69 | 53.03 | 53.12 | 0 | -0.27(-0.51%) |
Nov 27, 2013 | 53.10 | 53.59 | 53.00 | 53.39 | 0 | +0.22(+0.41%) |
Nov 26, 2013 | 52.97 | 53.59 | 52.80 | 53.17 | 0 | +0.49(+0.93%) |
Nov 25, 2013 | 52.99 | 52.99 | 52.60 | 52.68 | 2,034,856 | -0.04(-0.08%) |
Nov 22, 2013 | 52.13 | 52.90 | 52.12 | 52.72 | 0 | +0.22(+0.42%) |
Nov 21, 2013 | 52.69 | 52.82 | 52.09 | 52.50 | 3,581,592 | -0.09(-0.17%) |
Nov 20, 2013 | 53.59 | 53.59 | 52.29 | 52.59 | 3,899,448 | -0.28(-0.53%) |
Nov 19, 2013 | 52.96 | 53.10 | 52.67 | 52.87 | 0 | -0.07(-0.13%) |
Nov 18, 2013 | 53.31 | 53.94 | 52.80 | 52.94 | 2,951,383 | -0.11(-0.21%) |
Nov 15, 2013 | 53.07 | 53.13 | 52.51 | 53.05 | 0 | +0.03(+0.06%) |
Nov 14, 2013 | 52.71 | 53.18 | 52.58 | 53.02 | 2,715,908 | +1.06(+2.04%) |
Nov 12, 2013 | 52.39 | 52.50 | 51.84 | 51.96 | 4,285,762 | -0.42(-0.80%) |
Nov 11, 2013 | 52.61 | 52.80 | 52.12 | 52.38 | 0 | -0.35(-0.66%) |
Nov 08, 2013 | 53.50 | 53.55 | 52.37 | 52.73 | 0 | -0.71(-1.33%) |
Nov 07, 2013 | 54.25 | 54.38 | 53.26 | 53.44 | 2,956,892 | -0.93(-1.71%) |
Nov 06, 2013 | 54.30 | 54.50 | 54.07 | 54.37 | 2,193,922 | +0.26(+0.48%) |
Nov 05, 2013 | 54.38 | 54.51 | 54.09 | 54.11 | 2,132,765 | -0.47(-0.86%) |
Nov 04, 2013 | 54.66 | 55.03 | 54.45 | 54.58 | 2,369,148 | -0.05(-0.09%) |
Nov 01, 2013 | 54.51 | 55.13 | 54.33 | 54.63 | 0 | +0.25(+0.47%) |
Oct 31, 2013 | 54.79 | 54.79 | 53.08 | 54.38 | 5,732,551 | -1.06(-1.92%) |
Oct 30, 2013 | 55.75 | 55.93 | 55.22 | 55.44 | 1,804,435 | -0.35(-0.63%) |
Oct 29, 2013 | 55.68 | 55.80 | 55.00 | 55.79 | 2,395,155 | +0.28(+0.50%) |
Oct 28, 2013 | 54.62 | 55.73 | 54.62 | 55.51 | 0 | +0.55(+1.00%) |
Oct 25, 2013 | 54.91 | 54.97 | 54.52 | 54.96 | 0 | +0.35(+0.64%) |
Oct 24, 2013 | 54.64 | 54.82 | 54.30 | 54.61 | 1,464,138 | +0.19(+0.35%) |
Oct 23, 2013 | 54.35 | 54.98 | 54.16 | 54.42 | 1,583,580 | -0.31(-0.57%) |
Oct 22, 2013 | 54.54 | 54.95 | 54.01 | 54.73 | 2,024,556 | +0.72(+1.33%) |
Oct 21, 2013 | 53.71 | 54.03 | 53.24 | 54.01 | 1,646,097 | +0.32(+0.60%) |
Oct 18, 2013 | 53.81 | 53.99 | 53.62 | 53.69 | 2,282,085 | -0.09(-0.17%) |
Oct 17, 2013 | 52.61 | 53.88 | 52.61 | 53.78 | 2,269,934 | +0.72(+1.36%) |
Oct 16, 2013 | 52.45 | 53.10 | 52.37 | 53.06 | 2,540,748 | +0.95(+1.82%) |
Oct 15, 2013 | 52.10 | 52.32 | 51.72 | 52.11 | 3,185,868 | -0.25(-0.48%) |
Oct 14, 2013 | 52.20 | 52.49 | 52.10 | 52.36 | 3,085,550 | +0.02(+0.04%) |
Oct 11, 2013 | 52.42 | 52.89 | 52.29 | 52.34 | 0 | -0.23(-0.44%) |
Oct 10, 2013 | 52.35 | 52.94 | 52.25 | 52.57 | 2,937,901 | +0.69(+1.33%) |
Oct 09, 2013 | 52.55 | 52.79 | 51.77 | 51.88 | 3,462,579 | -1.18(-2.23%) |
Oct 08, 2013 | 53.79 | 53.82 | 52.71 | 53.06 | 0 | -0.79(-1.46%) |
Oct 07, 2013 | 52.71 | 54.36 | 52.71 | 53.85 | 8,596,381 | +0.63(+1.18%) |
Oct 04, 2013 | 52.51 | 53.46 | 52.42 | 53.22 | 0 | +0.76(+1.45%) |
Oct 03, 2013 | 52.86 | 53.03 | 52.12 | 52.46 | 2,068,990 | -0.60(-1.13%) |
Oct 02, 2013 | 52.59 | 53.08 | 52.10 | 53.06 | 2,556,252 | +0.10(+0.19%) |
Oct 01, 2013 | 52.46 | 53.00 | 52.28 | 52.96 | 2,038,491 | +0.08(+0.15%) |
Sep 27, 2013 | 52.88 | 53.10 | 52.25 | 52.88 | 0 | -0.16(-0.30%) |
Sep 26, 2013 | 52.90 | 53.06 | 52.32 | 53.04 | 1,940,870 | +0.40(+0.76%) |
Sep 25, 2013 | 53.10 | 53.32 | 52.44 | 52.64 | 2,427,122 | -0.40(-0.75%) |
Sep 24, 2013 | 54.11 | 54.11 | 52.95 | 53.04 | 2,986,443 | -0.94(-1.74%) |
Sep 23, 2013 | 54.10 | 54.28 | 53.57 | 53.98 | 1,718,157 | -0.05(-0.09%) |
Sep 20, 2013 | 53.93 | 54.45 | 53.80 | 54.03 | 0 | +0.05(+0.09%) |
Sep 19, 2013 | 55.50 | 55.51 | 53.80 | 53.98 | 3,974,570 | -1.55(-2.79%) |
Sep 18, 2013 | 55.17 | 55.65 | 54.38 | 55.53 | 0 | +0.53(+0.96%) |
Sep 17, 2013 | 54.80 | 55.20 | 54.58 | 55.00 | 0 | +0.21(+0.38%) |
Sep 16, 2013 | 54.72 | 55.17 | 54.63 | 54.79 | 0 | +0.55(+1.01%) |
Sep 13, 2013 | 53.74 | 54.28 | 53.33 | 54.24 | 0 | +0.84(+1.57%) |
Sep 12, 2013 | 53.53 | 53.64 | 53.29 | 53.40 | 2,077,269 | -0.24(-0.45%) |
Sep 11, 2013 | 53.00 | 53.73 | 53.00 | 53.64 | 2,828,058 | +0.52(+0.98%) |
Sep 10, 2013 | 54.31 | 54.40 | 52.64 | 53.12 | 4,579,387 | -1.11(-2.05%) |
Sep 09, 2013 | 53.51 | 54.44 | 53.24 | 54.23 | 3,447,304 | +1.02(+1.92%) |
Sep 06, 2013 | 53.43 | 53.81 | 52.58 | 53.21 | 0 | +0.32(+0.61%) |
Sep 05, 2013 | 52.84 | 53.26 | 52.68 | 52.89 | 1,989,610 | -0.05(-0.09%) |
Sep 04, 2013 | 52.20 | 53.20 | 52.10 | 52.94 | 2,590,298 | +0.58(+1.11%) |
Sep 03, 2013 | 52.49 | 53.13 | 52.01 | 52.36 | 2,362,408 | +0.59(+1.14%) |
Aug 30, 2013 | 51.97 | 52.25 | 51.53 | 51.77 | 0 | -0.16(-0.31%) |
Aug 29, 2013 | 51.23 | 52.29 | 51.22 | 51.93 | 2,542,314 | +0.36(+0.70%) |
Aug 28, 2013 | 51.75 | 52.00 | 51.20 | 51.57 | 2,694,888 | -0.37(-0.71%) |
Aug 27, 2013 | 51.67 | 52.31 | 51.53 | 51.94 | 3,198,782 | -0.14(-0.27%) |
Aug 26, 2013 | 53.09 | 53.09 | 51.69 | 52.08 | 3,154,979 | -0.74(-1.40%) |
Aug 23, 2013 | 52.99 | 53.38 | 52.77 | 52.82 | 0 | -0.20(-0.38%) |
Aug 22, 2013 | 52.32 | 53.29 | 52.27 | 53.02 | 1,945,025 | +0.75(+1.43%) |
Aug 21, 2013 | 52.58 | 52.76 | 51.99 | 52.27 | 2,541,752 | -0.36(-0.68%) |
Aug 20, 2013 | 52.45 | 53.61 | 52.19 | 52.63 | 3,294,008 | +0.52(+1.00%) |
Aug 19, 2013 | 52.42 | 52.50 | 51.91 | 52.11 | 4,049,920 | -0.66(-1.25%) |
Aug 16, 2013 | 53.26 | 53.34 | 52.73 | 52.77 | 0 | -0.73(-1.36%) |
Aug 15, 2013 | 54.62 | 54.69 | 53.37 | 53.50 | 3,704,460 | -1.67(-3.03%) |
Aug 14, 2013 | 56.12 | 56.19 | 54.55 | 55.17 | 3,755,251 | -0.87(-1.55%) |
Aug 13, 2013 | 55.77 | 56.37 | 55.45 | 56.04 | 1,800,765 | +0.49(+0.88%) |
Aug 12, 2013 | 56.00 | 56.59 | 55.47 | 55.55 | 2,278,249 | -0.71(-1.26%) |
Aug 09, 2013 | 56.41 | 56.41 | 55.76 | 56.26 | 1,569,751 | +0.05(+0.09%) |
Aug 08, 2013 | 55.55 | 56.47 | 55.28 | 56.21 | 2,663,982 | +1.01(+1.83%) |
Aug 07, 2013 | 56.25 | 56.50 | 55.13 | 55.20 | 2,392,037 | -1.50(-2.65%) |
Aug 06, 2013 | 56.16 | 56.84 | 56.16 | 56.70 | 2,206,417 | +0.25(+0.44%) |
Aug 05, 2013 | 56.71 | 57.05 | 56.35 | 56.45 | 2,447,264 | -1.05(-1.83%) |
Aug 02, 2013 | 57.05 | 57.75 | 56.01 | 57.50 | 3,352,595 | +0.36(+0.63%) |
Aug 01, 2013 | 57.08 | 57.48 | 56.78 | 57.14 | 2,300,215 | +0.56(+0.99%) |
Jul 31, 2013 | 56.47 | 56.94 | 56.06 | 56.58 | 1,826,201 | -0.06(-0.11%) |
Jul 30, 2013 | 56.51 | 57.13 | 56.49 | 56.64 | 0 | +0.15(+0.27%) |
Jul 29, 2013 | 56.75 | 57.00 | 56.37 | 56.49 | 0 | +0.04(+0.07%) |
Jul 26, 2013 | 56.44 | 56.70 | 55.68 | 56.45 | 0 | -0.41(-0.72%) |
Jul 25, 2013 | 56.18 | 57.07 | 56.13 | 56.86 | 0 | +0.42(+0.74%) |
Jul 24, 2013 | 57.35 | 57.68 | 56.07 | 56.44 | 0 | -0.76(-1.33%) |
Jul 23, 2013 | 58.40 | 58.40 | 57.08 | 57.20 | 0 | -1.09(-1.87%) |
Jul 22, 2013 | 58.20 | 58.76 | 57.93 | 58.29 | 0 | +0.63(+1.09%) |
Jul 19, 2013 | 57.54 | 57.97 | 56.70 | 57.66 | 2,290,254 | +0.48(+0.84%) |
Jul 18, 2013 | 57.35 | 58.05 | 56.67 | 57.18 | 0 | -0.16(-0.28%) |
Jul 17, 2013 | 57.45 | 57.71 | 57.25 | 57.34 | 1,586,969 | -0.13(-0.23%) |
Jul 16, 2013 | 57.75 | 57.84 | 57.34 | 57.47 | 1,763,806 | -0.16(-0.28%) |
Jul 15, 2013 | 56.50 | 57.75 | 56.48 | 57.63 | 1,935,032 | +0.94(+1.66%) |
Jul 12, 2013 | 56.82 | 57.19 | 56.44 | 56.69 | 0 | +0.01(+0.02%) |
Jul 11, 2013 | 56.73 | 56.87 | 56.46 | 56.68 | 0 | +0.62(+1.11%) |
Jul 10, 2013 | 55.51 | 56.33 | 55.39 | 56.06 | 0 | +0.68(+1.23%) |
Jul 09, 2013 | 55.68 | 56.00 | 55.34 | 55.38 | 0 | +0.35(+0.64%) |
Jul 08, 2013 | 55.63 | 55.97 | 54.64 | 55.03 | 0 | -0.21(-0.38%) |
Jul 05, 2013 | 56.00 | 56.05 | 55.08 | 55.24 | 0 | -0.27(-0.49%) |
Jul 03, 2013 | 55.01 | 55.58 | 54.89 | 55.51 | 0 | -0.02(-0.04%) |
Jul 02, 2013 | 55.26 | 56.07 | 54.90 | 55.53 | 0 | +0.55(+1.00%) |
Jul 01, 2013 | 55.75 | 56.25 | 54.85 | 54.98 | 0 | -0.89(-1.59%) |
Jun 28, 2013 | 54.89 | 56.00 | 54.89 | 55.87 | 11,861,352 | +1.53(+2.82%) |
Jun 26, 2013 | 54.65 | 55.13 | 53.67 | 54.34 | 0 | -0.35(-0.64%) |
Jun 25, 2013 | 54.35 | 55.14 | 54.04 | 54.69 | 0 | +0.87(+1.62%) |
Jun 24, 2013 | 53.33 | 54.22 | 52.91 | 53.82 | 0 | +0.36(+0.67%) |
Jun 21, 2013 | 53.30 | 53.84 | 52.80 | 53.46 | 6,135,389 | +0.47(+0.89%) |
Jun 20, 2013 | 55.10 | 55.15 | 52.92 | 52.99 | 4,797,715 | -2.34(-4.23%) |
Jun 19, 2013 | 56.65 | 56.74 | 55.30 | 55.33 | 0 | -1.32(-2.33%) |
Jun 18, 2013 | 55.90 | 56.73 | 55.88 | 56.65 | 1,909,436 | +0.72(+1.29%) |
Jun 17, 2013 | 55.82 | 56.47 | 55.46 | 55.93 | 0 | +0.25(+0.45%) |
Jun 14, 2013 | 55.79 | 56.48 | 55.27 | 55.68 | 0 | -0.31(-0.55%) |
Jun 13, 2013 | 53.60 | 56.12 | 53.55 | 55.99 | 4,916,700 | +2.54(+4.75%) |
Jun 12, 2013 | 54.50 | 54.60 | 53.44 | 53.45 | 2,318,177 | -0.69(-1.27%) |
Jun 11, 2013 | 54.34 | 54.48 | 53.54 | 54.14 | 2,292,407 | -0.37(-0.68%) |
Jun 10, 2013 | 54.48 | 54.52 | 53.68 | 54.51 | 0 | +0.14(+0.26%) |
Jun 07, 2013 | 54.07 | 54.47 | 53.22 | 54.37 | 0 | +0.63(+1.17%) |
Jun 06, 2013 | 53.48 | 54.04 | 52.94 | 53.74 | 0 | +0.44(+0.83%) |
Jun 05, 2013 | 54.18 | 54.31 | 53.21 | 53.30 | 2,809,107 | -1.10(-2.02%) |
Jun 04, 2013 | 55.13 | 55.48 | 53.71 | 54.40 | 0 | -0.54(-0.98%) |
Jun 03, 2013 | 55.14 | 55.39 | 53.63 | 54.94 | 4,384,665 | -0.19(-0.34%) |
May 31, 2013 | 55.47 | 55.69 | 54.80 | 55.13 | 4,868,190 | -0.28(-0.51%) |
May 30, 2013 | 56.53 | 56.86 | 55.39 | 55.41 | 0 | -1.30(-2.29%) |
May 29, 2013 | 57.30 | 57.54 | 56.60 | 56.71 | 2,428,881 | -0.83(-1.44%) |
May 28, 2013 | 57.38 | 57.84 | 56.99 | 57.54 | 2,341,730 | +0.53(+0.93%) |
May 24, 2013 | 56.38 | 57.14 | 56.00 | 57.01 | 0 | +0.11(+0.19%) |
May 23, 2013 | 56.47 | 57.16 | 56.33 | 56.90 | 3,383,825 | -0.05(-0.09%) |
May 22, 2013 | 56.56 | 57.26 | 56.25 | 56.95 | 0 | +0.34(+0.60%) |
May 21, 2013 | 56.27 | 57.09 | 56.13 | 56.61 | 0 | +0.37(+0.66%) |
May 20, 2013 | 56.13 | 56.27 | 55.39 | 56.24 | 0 | +0.13(+0.23%) |
May 17, 2013 | 55.74 | 56.13 | 54.98 | 56.11 | 0 | +0.59(+1.06%) |
May 16, 2013 | 55.82 | 55.82 | 54.97 | 55.52 | 2,265,822 | +0.32(+0.58%) |
May 15, 2013 | 54.62 | 55.26 | 54.20 | 55.20 | 1,588,686 | +0.80(+1.47%) |
May 13, 2013 | 55.27 | 55.35 | 54.21 | 54.40 | 2,899,283 | -0.82(-1.48%) |
May 10, 2013 | 55.19 | 55.54 | 55.05 | 55.22 | 0 | +0.17(+0.31%) |
May 09, 2013 | 55.50 | 55.57 | 54.73 | 55.05 | 0 | +0.03(+0.05%) |
May 08, 2013 | 54.93 | 55.12 | 54.24 | 55.02 | 0 | +0.17(+0.31%) |
May 07, 2013 | 53.31 | 55.69 | 53.24 | 54.85 | 0 | +1.46(+2.73%) |
May 06, 2013 | 53.07 | 53.65 | 52.61 | 53.39 | 0 | +0.28(+0.53%) |
May 03, 2013 | 53.00 | 54.10 | 50.53 | 53.11 | 0 | +2.58(+5.11%) |
May 02, 2013 | 51.16 | 51.89 | 50.04 | 50.53 | 0 | -0.54(-1.06%) |