Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.97 | 50.67 | 49.47 | 50.45 | 2,683,521 | +0.20(+0.40%) |
Apr 29, 2014 | 51.50 | 52.19 | 50.19 | 50.25 | 3,704,882 | -0.58(-1.14%) |
Apr 28, 2014 | 51.94 | 51.99 | 50.48 | 50.83 | 2,714,796 | -0.83(-1.61%) |
Apr 25, 2014 | 51.36 | 51.68 | 50.89 | 51.66 | 2,485,755 | +0.17(+0.33%) |
Apr 24, 2014 | 50.40 | 51.63 | 50.25 | 51.49 | 3,753,913 | +1.43(+2.86%) |
Apr 23, 2014 | 50.13 | 50.70 | 50.02 | 50.06 | 2,168,877 | -0.06(-0.12%) |
Apr 22, 2014 | 49.80 | 50.36 | 49.58 | 50.12 | 2,263,911 | +0.27(+0.54%) |
Apr 21, 2014 | 49.93 | 50.30 | 49.40 | 49.85 | 2,015,844 | -0.13(-0.26%) |
Apr 17, 2014 | 50.15 | 49.98 | 49.98 | 49.98 | 3,306,700 | -0.01(-0.02%) |
Apr 16, 2014 | 51.07 | 51.19 | 49.36 | 49.99 | 3,832,167 | -0.79(-1.56%) |
Apr 15, 2014 | 50.46 | 51.10 | 50.32 | 50.78 | 3,168,351 | +0.35(+0.69%) |
Apr 14, 2014 | 49.00 | 50.44 | 48.75 | 50.43 | 2,652,646 | +1.84(+3.79%) |
Apr 11, 2014 | 49.19 | 49.34 | 48.59 | 48.59 | 3,490,027 | -0.66(-1.34%) |
Apr 10, 2014 | 49.99 | 50.54 | 49.23 | 49.25 | 2,660,893 | -0.78(-1.56%) |
Apr 09, 2014 | 50.89 | 50.97 | 49.77 | 50.03 | 2,924,610 | -0.61(-1.20%) |
Apr 08, 2014 | 50.33 | 50.95 | 50.13 | 50.64 | 3,020,113 | +0.37(+0.74%) |
Apr 07, 2014 | 51.18 | 51.25 | 50.01 | 50.27 | 3,405,676 | -0.83(-1.62%) |
Apr 04, 2014 | 51.58 | 51.63 | 50.77 | 51.10 | 3,882,088 | +0.01(+0.02%) |
Apr 03, 2014 | 52.27 | 52.27 | 50.93 | 51.09 | 4,152,887 | -1.02(-1.96%) |
Apr 02, 2014 | 52.50 | 53.03 | 52.09 | 52.11 | 2,602,389 | -0.35(-0.67%) |
Apr 01, 2014 | 52.83 | 53.07 | 51.97 | 52.46 | 2,200,778 | -0.32(-0.61%) |
Mar 31, 2014 | 53.28 | 53.42 | 52.67 | 52.78 | 1,931,832 | -0.11(-0.21%) |
Mar 28, 2014 | 52.82 | 53.40 | 52.25 | 52.89 | 2,078,065 | +0.32(+0.61%) |
Mar 27, 2014 | 52.07 | 52.99 | 52.06 | 52.57 | 2,687,845 | +0.51(+0.98%) |
Mar 26, 2014 | 51.92 | 52.64 | 51.92 | 52.06 | 3,113,563 | +0.24(+0.46%) |
Mar 25, 2014 | 51.09 | 51.86 | 50.51 | 51.82 | 3,227,909 | +1.07(+2.11%) |
Mar 24, 2014 | 51.25 | 51.44 | 50.50 | 50.75 | 2,328,059 | -0.24(-0.47%) |
Mar 21, 2014 | 50.75 | 51.45 | 50.70 | 50.99 | 4,243,913 | +0.67(+1.33%) |
Mar 20, 2014 | 49.67 | 50.71 | 49.42 | 50.32 | 3,010,363 | +0.70(+1.41%) |
Mar 19, 2014 | 49.18 | 49.99 | 49.08 | 49.62 | 2,773,264 | +0.65(+1.33%) |
Mar 18, 2014 | 48.42 | 49.09 | 48.27 | 48.97 | 2,785,200 | +0.83(+1.72%) |
Mar 17, 2014 | 48.47 | 48.74 | 47.85 | 48.14 | 3,566,782 | -0.21(-0.43%) |
Mar 14, 2014 | 48.83 | 49.11 | 48.28 | 48.35 | 3,242,943 | -0.51(-1.04%) |
Mar 13, 2014 | 50.40 | 50.54 | 48.62 | 48.86 | 5,110,889 | -1.46(-2.90%) |
Mar 12, 2014 | 50.70 | 51.00 | 49.85 | 50.32 | 3,010,812 | -0.66(-1.29%) |
Mar 11, 2014 | 51.75 | 52.03 | 50.84 | 50.98 | 2,094,279 | -0.48(-0.93%) |
Mar 10, 2014 | 51.87 | 51.93 | 51.02 | 51.46 | 2,062,703 | -0.48(-0.92%) |
Mar 07, 2014 | 52.21 | 52.44 | 51.40 | 51.94 | 2,128,428 | +0.00(+0.00%) |
Mar 06, 2014 | 52.14 | 52.43 | 51.70 | 51.94 | 2,280,645 | -0.78(-1.48%) |
Mar 05, 2014 | 52.34 | 52.80 | 52.11 | 52.72 | 2,180,331 | +0.36(+0.69%) |
Mar 04, 2014 | 52.83 | 52.83 | 52.17 | 52.36 | 1,516,137 | +0.20(+0.38%) |
Mar 03, 2014 | 52.65 | 53.20 | 52.01 | 52.16 | 2,434,115 | -0.50(-0.95%) |
Feb 28, 2014 | 52.88 | 53.07 | 52.36 | 52.66 | 2,421,599 | +0.05(+0.10%) |
Feb 27, 2014 | 52.83 | 52.99 | 52.00 | 52.61 | 1,870,858 | -0.20(-0.38%) |
Feb 26, 2014 | 53.33 | 53.46 | 52.40 | 52.81 | 2,076,822 | -0.54(-1.01%) |
Feb 25, 2014 | 53.34 | 53.46 | 52.38 | 53.35 | 2,804,274 | +0.06(+0.11%) |
Feb 24, 2014 | 52.97 | 53.86 | 52.42 | 53.29 | 3,379,225 | +0.87(+1.66%) |
Feb 21, 2014 | 52.16 | 52.69 | 52.06 | 52.42 | 2,764,892 | +0.48(+0.92%) |
Feb 20, 2014 | 51.08 | 52.51 | 51.00 | 51.94 | 3,746,494 | +0.26(+0.50%) |
Feb 19, 2014 | 51.20 | 52.11 | 51.20 | 51.68 | 3,015,362 | +0.38(+0.74%) |
Feb 18, 2014 | 51.76 | 51.91 | 50.03 | 51.30 | 2,424,982 | +0.06(+0.12%) |
Feb 14, 2014 | 51.46 | 51.24 | 51.24 | 51.24 | 2,285,600 | -0.22(-0.43%) |
Feb 13, 2014 | 50.85 | 51.60 | 50.42 | 51.46 | 1,882,548 | +0.37(+0.72%) |
Feb 12, 2014 | 52.22 | 52.25 | 50.95 | 51.09 | 2,306,667 | -0.83(-1.60%) |
Feb 11, 2014 | 50.74 | 52.04 | 50.65 | 51.92 | 3,242,702 | +1.40(+2.77%) |
Feb 10, 2014 | 50.41 | 51.00 | 50.20 | 50.52 | 2,381,541 | +0.07(+0.14%) |
Feb 07, 2014 | 50.44 | 50.72 | 50.09 | 50.45 | 2,961,024 | +0.36(+0.72%) |
Feb 06, 2014 | 48.69 | 50.30 | 48.68 | 50.09 | 3,096,917 | +1.51(+3.11%) |
Feb 05, 2014 | 49.26 | 49.40 | 48.25 | 48.58 | 2,709,152 | -0.82(-1.66%) |
Feb 04, 2014 | 49.36 | 49.94 | 49.08 | 49.40 | 2,289,028 | +0.26(+0.53%) |
Feb 03, 2014 | 50.07 | 50.19 | 49.00 | 49.14 | 3,061,813 | -1.23(-2.44%) |
Jan 31, 2014 | 50.34 | 50.51 | 49.65 | 50.37 | 2,603,612 | -0.30(-0.59%) |
Jan 30, 2014 | 50.95 | 50.97 | 50.21 | 50.67 | 2,116,427 | +0.15(+0.30%) |
Jan 29, 2014 | 50.96 | 50.98 | 50.15 | 50.52 | 2,945,254 | -0.91(-1.77%) |
Jan 28, 2014 | 51.65 | 52.00 | 50.82 | 51.43 | 2,890,573 | -0.22(-0.43%) |
Jan 27, 2014 | 51.45 | 52.05 | 50.83 | 51.65 | 2,599,989 | +0.31(+0.60%) |
Jan 24, 2014 | 52.47 | 52.57 | 50.82 | 51.34 | 4,909,568 | -1.27(-2.41%) |
Jan 23, 2014 | 54.45 | 54.55 | 52.25 | 52.61 | 5,468,167 | -2.40(-4.36%) |
Jan 22, 2014 | 55.06 | 55.18 | 54.35 | 55.01 | 2,313,601 | +0.04(+0.07%) |
Jan 21, 2014 | 55.04 | 55.58 | 54.51 | 54.97 | 2,351,097 | +0.37(+0.68%) |
Jan 17, 2014 | 54.83 | 54.60 | 54.60 | 54.60 | 2,061,400 | -0.24(-0.44%) |
Jan 16, 2014 | 55.39 | 55.39 | 54.09 | 54.84 | 3,333,083 | -0.78(-1.40%) |
Jan 15, 2014 | 55.90 | 56.18 | 55.54 | 55.62 | 2,195,383 | -0.28(-0.50%) |
Jan 14, 2014 | 55.71 | 55.94 | 55.30 | 55.90 | 2,154,043 | +0.61(+1.10%) |
Jan 13, 2014 | 56.75 | 56.87 | 55.16 | 55.29 | 2,600,741 | -1.65(-2.90%) |
Jan 10, 2014 | 56.81 | 57.04 | 56.50 | 56.94 | 1,861,192 | +0.26(+0.46%) |
Jan 09, 2014 | 56.47 | 56.76 | 56.15 | 56.68 | 1,718,131 | +0.18(+0.32%) |
Jan 08, 2014 | 57.29 | 57.29 | 56.34 | 56.50 | 1,723,091 | -0.83(-1.45%) |
Jan 07, 2014 | 56.94 | 57.45 | 56.05 | 57.33 | 1,990,219 | +0.58(+1.02%) |
Jan 06, 2014 | 56.72 | 56.97 | 56.20 | 56.75 | 1,649,668 | +0.18(+0.32%) |
Jan 03, 2014 | 56.59 | 56.85 | 56.26 | 56.57 | 1,664,132 | +0.00(+0.00%) |
Jan 02, 2014 | 57.13 | 57.44 | 56.50 | 56.57 | 1,688,599 | -0.61(-1.07%) |
Dec 31, 2013 | 56.80 | 57.18 | 57.18 | 57.18 | 1,283,800 | +0.57(+1.01%) |
Dec 30, 2013 | 56.60 | 56.90 | 56.40 | 56.61 | 1,448,772 | +0.02(+0.04%) |
Dec 27, 2013 | 56.12 | 56.66 | 56.00 | 56.59 | 1,257,023 | +0.65(+1.16%) |
Dec 26, 2013 | 56.37 | 56.48 | 55.84 | 55.94 | 1,331,633 | -0.14(-0.25%) |
Dec 24, 2013 | 54.87 | 56.50 | 54.85 | 56.08 | 1,428,519 | +1.25(+2.28%) |
Dec 23, 2013 | 55.25 | 55.45 | 54.66 | 54.83 | 2,649,861 | -0.15(-0.27%) |
Dec 20, 2013 | 55.22 | 55.75 | 54.93 | 54.98 | 8,404,647 | -0.53(-0.95%) |
Dec 19, 2013 | 55.87 | 56.03 | 55.10 | 55.51 | 3,926,926 | -0.56(-1.00%) |
Dec 18, 2013 | 57.66 | 57.71 | 55.42 | 56.07 | 6,694,954 | -1.95(-3.36%) |
Dec 17, 2013 | 58.50 | 58.64 | 57.50 | 58.02 | 1,746,456 | -0.63(-1.07%) |
Dec 16, 2013 | 58.14 | 58.82 | 57.95 | 58.65 | 2,273,467 | +1.00(+1.73%) |
Dec 13, 2013 | 58.10 | 58.24 | 57.47 | 57.65 | 1,514,026 | -0.43(-0.74%) |
Dec 12, 2013 | 57.99 | 58.37 | 57.15 | 58.08 | 2,302,729 | +0.17(+0.29%) |
Dec 11, 2013 | 59.10 | 59.41 | 57.76 | 57.91 | 1,936,961 | -1.35(-2.28%) |
Dec 10, 2013 | 59.82 | 59.82 | 58.94 | 59.26 | 1,405,075 | -0.52(-0.87%) |
Dec 09, 2013 | 58.95 | 60.27 | 58.70 | 59.78 | 2,293,979 | +0.73(+1.24%) |
Dec 06, 2013 | 59.39 | 59.72 | 58.61 | 59.05 | 2,038,028 | +0.01(+0.02%) |
Dec 05, 2013 | 59.49 | 59.49 | 58.71 | 59.04 | 2,236,440 | -1.15(-1.91%) |
Dec 04, 2013 | 59.30 | 60.41 | 58.98 | 60.19 | 2,292,847 | +0.88(+1.48%) |
Dec 03, 2013 | 59.29 | 59.48 | 58.83 | 59.31 | 3,065,363 | +0.07(+0.12%) |
Dec 02, 2013 | 59.25 | 59.95 | 59.17 | 59.24 | 2,273,250 | +0.16(+0.27%) |
Nov 29, 2013 | 59.65 | 59.80 | 59.04 | 59.08 | 1,083,781 | -0.64(-1.07%) |
Nov 27, 2013 | 59.60 | 60.01 | 59.24 | 59.72 | 1,173,152 | -0.20(-0.33%) |
Nov 26, 2013 | 59.70 | 60.04 | 58.87 | 59.92 | 3,202,627 | +0.23(+0.39%) |
Nov 25, 2013 | 60.88 | 61.00 | 59.11 | 59.69 | 2,358,356 | -1.40(-2.29%) |
Nov 22, 2013 | 61.18 | 61.56 | 60.69 | 61.09 | 1,902,885 | +0.03(+0.05%) |
Nov 21, 2013 | 61.74 | 61.88 | 60.21 | 61.06 | 3,109,003 | -0.64(-1.04%) |
Nov 20, 2013 | 61.47 | 62.06 | 61.41 | 61.70 | 1,987,063 | +0.28(+0.46%) |
Nov 19, 2013 | 61.30 | 61.50 | 60.81 | 61.42 | 1,380,850 | +0.21(+0.34%) |
Nov 18, 2013 | 62.05 | 62.08 | 60.87 | 61.21 | 1,492,945 | -0.67(-1.08%) |
Nov 15, 2013 | 61.84 | 62.07 | 61.29 | 61.88 | 1,791,184 | +0.05(+0.08%) |
Nov 14, 2013 | 62.13 | 62.25 | 61.59 | 61.83 | 1,356,771 | +0.50(+0.82%) |
Nov 12, 2013 | 61.82 | 61.98 | 61.06 | 61.33 | 1,674,351 | -0.65(-1.05%) |
Nov 11, 2013 | 61.50 | 62.17 | 61.39 | 61.98 | 2,424,367 | +0.50(+0.81%) |
Nov 08, 2013 | 59.95 | 61.53 | 59.95 | 61.48 | 2,830,305 | +1.53(+2.55%) |
Nov 07, 2013 | 59.75 | 60.35 | 58.88 | 59.95 | 4,023,320 | +0.40(+0.67%) |
Nov 06, 2013 | 59.62 | 61.53 | 59.04 | 59.55 | 7,893,702 | +2.48(+4.35%) |
Nov 05, 2013 | 57.41 | 57.76 | 56.63 | 57.07 | 1,724,375 | -0.37(-0.64%) |
Nov 04, 2013 | 57.55 | 57.80 | 57.15 | 57.44 | 2,020,208 | +0.05(+0.09%) |
Nov 01, 2013 | 57.69 | 57.98 | 56.96 | 57.39 | 1,971,913 | -0.26(-0.45%) |
Oct 31, 2013 | 58.02 | 58.27 | 57.65 | 57.65 | 1,638,658 | -0.41(-0.71%) |
Oct 30, 2013 | 58.17 | 58.75 | 57.84 | 58.06 | 2,711,114 | -0.13(-0.22%) |
Oct 29, 2013 | 58.00 | 58.52 | 57.91 | 58.19 | 3,141,279 | +0.33(+0.57%) |
Oct 28, 2013 | 57.14 | 58.11 | 57.00 | 57.86 | 2,900,156 | +0.84(+1.47%) |
Oct 25, 2013 | 55.51 | 57.06 | 55.51 | 57.02 | 2,964,360 | +1.63(+2.94%) |
Oct 24, 2013 | 55.58 | 55.73 | 54.17 | 55.39 | 2,824,409 | +0.09(+0.16%) |
Oct 23, 2013 | 55.67 | 55.75 | 54.84 | 55.30 | 1,907,022 | -0.73(-1.30%) |
Oct 22, 2013 | 55.40 | 56.18 | 55.16 | 56.03 | 1,968,848 | +0.92(+1.67%) |
Oct 21, 2013 | 55.12 | 55.56 | 55.00 | 55.11 | 1,560,956 | +0.07(+0.13%) |
Oct 18, 2013 | 55.33 | 55.41 | 54.93 | 55.04 | 2,333,220 | +0.04(+0.07%) |
Oct 17, 2013 | 54.89 | 55.58 | 54.56 | 55.00 | 1,412,571 | +0.19(+0.35%) |
Oct 16, 2013 | 54.84 | 55.04 | 54.17 | 54.81 | 1,864,901 | +0.05(+0.09%) |
Oct 15, 2013 | 54.86 | 55.06 | 54.52 | 54.76 | 1,299,380 | -0.36(-0.65%) |
Oct 14, 2013 | 54.28 | 55.19 | 54.19 | 55.12 | 1,195,898 | +0.35(+0.64%) |
Oct 11, 2013 | 54.92 | 55.03 | 54.46 | 54.77 | 2,021,405 | -0.41(-0.74%) |
Oct 10, 2013 | 54.82 | 55.18 | 54.41 | 55.18 | 1,429,141 | +1.10(+2.03%) |
Oct 09, 2013 | 53.93 | 54.48 | 53.49 | 54.08 | 1,553,401 | +0.08(+0.15%) |
Oct 08, 2013 | 54.55 | 54.96 | 53.98 | 54.00 | 1,270,493 | -0.62(-1.14%) |
Oct 07, 2013 | 54.70 | 54.99 | 54.42 | 54.62 | 1,113,788 | -0.70(-1.27%) |
Oct 04, 2013 | 54.82 | 55.50 | 54.42 | 55.32 | 1,259,129 | +0.61(+1.11%) |
Oct 03, 2013 | 54.98 | 55.14 | 54.14 | 54.71 | 1,256,939 | -0.30(-0.55%) |
Oct 02, 2013 | 53.85 | 55.32 | 53.65 | 55.01 | 2,647,744 | +0.79(+1.46%) |
Oct 01, 2013 | 53.90 | 54.56 | 53.89 | 54.22 | 1,829,775 | -0.28(-0.51%) |
Sep 27, 2013 | 55.00 | 55.22 | 54.49 | 54.50 | 1,332,851 | -0.75(-1.36%) |
Sep 26, 2013 | 55.09 | 55.42 | 54.71 | 55.25 | 1,368,999 | +0.24(+0.44%) |
Sep 25, 2013 | 54.63 | 55.28 | 54.50 | 55.01 | 2,095,973 | +0.29(+0.53%) |
Sep 24, 2013 | 54.45 | 55.03 | 54.14 | 54.72 | 2,333,213 | +0.18(+0.33%) |
Sep 23, 2013 | 54.66 | 54.82 | 54.11 | 54.54 | 1,806,003 | -0.22(-0.40%) |
Sep 20, 2013 | 55.59 | 55.59 | 54.72 | 54.76 | 2,538,568 | -0.77(-1.39%) |
Sep 19, 2013 | 56.70 | 56.71 | 55.30 | 55.53 | 2,014,553 | -0.94(-1.66%) |
Sep 18, 2013 | 56.14 | 56.47 | 55.86 | 56.47 | 2,460,497 | +0.20(+0.36%) |
Sep 17, 2013 | 55.89 | 56.57 | 55.75 | 56.27 | 1,539,646 | +0.56(+1.01%) |
Sep 16, 2013 | 56.05 | 56.23 | 55.51 | 55.71 | 1,680,778 | +0.23(+0.41%) |
Sep 13, 2013 | 56.57 | 56.62 | 55.29 | 55.48 | 2,622,702 | -1.23(-2.17%) |
Sep 12, 2013 | 57.09 | 57.14 | 56.25 | 56.71 | 1,631,437 | -0.44(-0.77%) |
Sep 11, 2013 | 57.03 | 57.59 | 56.83 | 57.15 | 1,097,245 | +0.10(+0.18%) |
Sep 10, 2013 | 56.98 | 57.35 | 56.24 | 57.05 | 1,646,730 | +0.32(+0.56%) |
Sep 09, 2013 | 56.52 | 57.01 | 56.28 | 56.73 | 1,322,431 | +0.53(+0.94%) |
Sep 06, 2013 | 55.95 | 56.75 | 55.32 | 56.20 | 2,046,019 | +0.57(+1.02%) |
Sep 05, 2013 | 54.08 | 56.13 | 54.07 | 55.63 | 2,678,353 | +1.17(+2.15%) |
Sep 04, 2013 | 54.22 | 55.05 | 54.16 | 54.46 | 4,085,470 | -0.01(-0.02%) |
Sep 03, 2013 | 56.07 | 56.22 | 53.91 | 54.47 | 3,941,115 | -1.09(-1.96%) |
Aug 30, 2013 | 55.89 | 55.93 | 55.39 | 55.56 | 1,967,613 | -0.11(-0.20%) |
Aug 29, 2013 | 56.02 | 56.34 | 55.52 | 55.67 | 2,031,281 | -0.53(-0.94%) |
Aug 28, 2013 | 56.85 | 57.12 | 56.15 | 56.20 | 2,345,070 | -0.56(-0.99%) |
Aug 27, 2013 | 56.76 | 57.27 | 56.60 | 56.76 | 1,685,055 | -0.45(-0.79%) |
Aug 26, 2013 | 57.70 | 58.00 | 57.13 | 57.21 | 1,138,929 | -0.12(-0.21%) |
Aug 23, 2013 | 57.07 | 57.46 | 56.18 | 57.33 | 1,197,714 | +0.57(+1.00%) |
Aug 22, 2013 | 55.40 | 57.10 | 55.35 | 56.76 | 1,473,957 | +1.60(+2.90%) |
Aug 21, 2013 | 55.50 | 55.82 | 54.97 | 55.16 | 1,315,665 | -0.45(-0.81%) |
Aug 20, 2013 | 55.54 | 56.04 | 55.41 | 55.61 | 2,108,009 | -0.09(-0.16%) |
Aug 19, 2013 | 56.01 | 56.09 | 55.55 | 55.70 | 1,738,905 | -0.31(-0.55%) |
Aug 16, 2013 | 56.94 | 56.97 | 55.81 | 56.01 | 2,426,674 | -1.05(-1.84%) |
Aug 15, 2013 | 56.91 | 57.28 | 56.31 | 57.06 | 1,686,825 | -0.19(-0.33%) |
Aug 14, 2013 | 57.87 | 58.14 | 57.21 | 57.25 | 1,876,152 | -1.05(-1.80%) |
Aug 13, 2013 | 58.00 | 58.52 | 57.76 | 58.30 | 1,620,717 | -0.10(-0.17%) |
Aug 12, 2013 | 58.50 | 58.92 | 58.08 | 58.40 | 1,051,433 | -0.45(-0.76%) |
Aug 09, 2013 | 58.89 | 59.24 | 58.12 | 58.85 | 1,244,904 | -0.20(-0.34%) |
Aug 08, 2013 | 59.13 | 59.63 | 58.77 | 59.05 | 1,912,583 | +0.38(+0.65%) |
Aug 07, 2013 | 57.41 | 58.87 | 57.14 | 58.67 | 1,750,907 | +1.21(+2.11%) |
Aug 06, 2013 | 57.80 | 57.90 | 57.00 | 57.46 | 1,668,097 | -0.34(-0.59%) |
Aug 05, 2013 | 58.41 | 58.48 | 57.66 | 57.80 | 1,361,489 | -0.65(-1.11%) |
Aug 02, 2013 | 58.37 | 58.61 | 58.07 | 58.45 | 1,134,078 | +0.08(+0.14%) |
Aug 01, 2013 | 57.88 | 58.62 | 57.82 | 58.37 | 1,564,285 | +1.03(+1.80%) |
Jul 31, 2013 | 57.81 | 57.96 | 57.09 | 57.34 | 2,305,938 | -0.33(-0.57%) |
Jul 30, 2013 | 59.39 | 59.39 | 57.11 | 57.67 | 2,414,223 | -0.75(-1.28%) |
Jul 29, 2013 | 58.77 | 59.09 | 58.30 | 58.42 | 1,418,872 | -0.43(-0.73%) |
Jul 26, 2013 | 59.66 | 59.66 | 58.41 | 58.85 | 1,469,915 | -1.11(-1.85%) |
Jul 25, 2013 | 59.95 | 60.20 | 59.31 | 59.96 | 1,374,639 | -0.09(-0.15%) |
Jul 24, 2013 | 60.87 | 61.10 | 59.84 | 60.05 | 1,101,945 | -0.82(-1.35%) |
Jul 23, 2013 | 61.16 | 61.53 | 60.36 | 60.87 | 1,367,251 | -0.29(-0.47%) |
Jul 22, 2013 | 61.44 | 61.34 | 61.06 | 61.16 | 1,112,576 | -0.07(-0.11%) |
Jul 19, 2013 | 60.97 | 61.25 | 60.24 | 61.23 | 1,245,273 | +0.56(+0.92%) |
Jul 18, 2013 | 60.12 | 61.18 | 60.01 | 60.67 | 1,732,710 | +1.05(+1.76%) |
Jul 17, 2013 | 58.90 | 59.94 | 58.64 | 59.62 | 1,748,776 | +0.93(+1.58%) |
Jul 16, 2013 | 59.00 | 59.00 | 58.30 | 58.69 | 2,314,757 | -1.19(-1.99%) |
Jul 15, 2013 | 60.21 | 60.35 | 59.87 | 59.88 | 1,017,452 | -0.37(-0.61%) |
Jul 12, 2013 | 59.54 | 60.26 | 59.31 | 60.25 | 1,212,417 | +0.64(+1.07%) |
Jul 11, 2013 | 60.14 | 60.14 | 58.88 | 59.61 | 1,154,053 | +0.27(+0.46%) |
Jul 10, 2013 | 59.37 | 60.05 | 59.20 | 59.34 | 1,855,327 | +0.02(+0.03%) |
Jul 09, 2013 | 58.39 | 59.35 | 58.00 | 59.32 | 1,349,265 | +1.32(+2.28%) |
Jul 08, 2013 | 58.10 | 58.27 | 57.75 | 58.00 | 1,918,715 | +0.17(+0.29%) |
Jul 05, 2013 | 57.32 | 58.16 | 57.09 | 57.83 | 1,534,178 | +1.06(+1.87%) |
Jul 03, 2013 | 57.01 | 57.01 | 55.94 | 56.77 | 1,388,528 | -0.44(-0.77%) |
Jul 02, 2013 | 58.00 | 58.25 | 56.98 | 57.21 | 2,408,945 | -0.78(-1.35%) |
Jul 01, 2013 | 58.49 | 58.90 | 57.78 | 57.99 | 1,452,249 | -0.13(-0.22%) |
Jun 28, 2013 | 58.09 | 58.57 | 57.79 | 58.12 | 1,097,353 | +0.35(+0.61%) |
Jun 26, 2013 | 57.25 | 57.98 | 56.90 | 57.77 | 1,302,262 | +1.01(+1.78%) |
Jun 25, 2013 | 56.58 | 56.91 | 56.26 | 56.76 | 1,705,065 | +0.68(+1.21%) |
Jun 24, 2013 | 57.01 | 57.01 | 54.99 | 56.08 | 2,385,604 | -1.27(-2.21%) |
Jun 21, 2013 | 57.36 | 57.66 | 56.62 | 57.35 | 1,871,357 | +0.28(+0.49%) |
Jun 20, 2013 | 57.79 | 57.81 | 56.84 | 57.07 | 1,926,304 | -1.44(-2.46%) |
Jun 19, 2013 | 59.37 | 59.78 | 58.50 | 58.51 | 1,058,236 | -0.97(-1.63%) |
Jun 18, 2013 | 59.20 | 59.68 | 59.03 | 59.48 | 1,172,005 | +0.28(+0.47%) |
Jun 17, 2013 | 58.75 | 59.35 | 58.52 | 59.20 | 1,365,266 | +1.12(+1.93%) |
Jun 14, 2013 | 59.14 | 59.17 | 58.06 | 58.08 | 1,667,402 | -0.86(-1.46%) |
Jun 13, 2013 | 57.64 | 59.02 | 57.54 | 58.94 | 2,321,866 | +1.42(+2.47%) |
Jun 12, 2013 | 59.38 | 59.48 | 57.26 | 57.52 | 3,472,968 | -1.37(-2.33%) |
Jun 11, 2013 | 59.33 | 59.68 | 58.85 | 58.89 | 1,062,496 | -1.17(-1.95%) |
Jun 10, 2013 | 60.71 | 60.74 | 59.50 | 60.06 | 1,918,527 | -0.20(-0.33%) |
Jun 07, 2013 | 60.21 | 61.29 | 59.73 | 60.26 | 1,319,412 | +0.38(+0.63%) |
Jun 06, 2013 | 60.07 | 60.67 | 59.25 | 59.88 | 1,375,933 | -0.53(-0.88%) |
Jun 05, 2013 | 60.53 | 61.22 | 60.32 | 60.41 | 1,039,616 | -0.18(-0.30%) |
Jun 04, 2013 | 60.35 | 61.13 | 60.09 | 60.59 | 1,492,488 | +0.08(+0.13%) |
Jun 03, 2013 | 60.37 | 60.94 | 59.62 | 60.51 | 1,155,356 | +0.34(+0.57%) |
May 31, 2013 | 61.54 | 61.84 | 60.17 | 60.17 | 2,204,547 | -1.67(-2.70%) |
May 30, 2013 | 61.90 | 62.44 | 61.38 | 61.84 | 1,002,440 | -0.25(-0.40%) |
May 29, 2013 | 62.20 | 62.59 | 61.51 | 62.09 | 1,287,209 | -0.54(-0.86%) |
May 28, 2013 | 62.53 | 63.00 | 62.12 | 62.63 | 1,614,729 | +0.99(+1.61%) |
May 24, 2013 | 61.80 | 61.80 | 61.18 | 61.64 | 1,206,118 | -0.49(-0.79%) |
May 23, 2013 | 61.52 | 62.15 | 60.80 | 62.13 | 1,663,603 | -0.22(-0.35%) |
May 22, 2013 | 63.36 | 64.13 | 62.10 | 62.35 | 1,939,145 | -1.02(-1.61%) |
May 21, 2013 | 63.62 | 64.13 | 62.85 | 63.37 | 1,865,195 | -0.65(-1.02%) |
May 20, 2013 | 62.43 | 64.14 | 62.36 | 64.02 | 2,361,824 | +1.87(+3.01%) |
May 17, 2013 | 62.08 | 62.48 | 61.62 | 62.15 | 2,179,144 | +0.39(+0.63%) |
May 16, 2013 | 61.69 | 62.36 | 61.12 | 61.76 | 2,208,141 | +0.15(+0.24%) |
May 15, 2013 | 61.46 | 61.96 | 60.89 | 61.61 | 1,650,385 | +0.71(+1.17%) |
May 13, 2013 | 60.68 | 61.13 | 60.16 | 60.90 | 1,791,108 | +0.16(+0.26%) |
May 10, 2013 | 61.27 | 61.51 | 60.16 | 60.74 | 2,328,352 | -0.50(-0.82%) |
May 09, 2013 | 61.79 | 62.01 | 60.85 | 61.24 | 2,805,242 | -0.82(-1.32%) |
May 08, 2013 | 62.09 | 62.77 | 61.69 | 62.06 | 2,776,129 | +0.06(+0.10%) |
May 07, 2013 | 61.83 | 62.50 | 61.27 | 62.00 | 1,801,907 | +0.58(+0.94%) |
May 06, 2013 | 60.38 | 61.72 | 60.28 | 61.42 | 2,456,576 | +1.27(+2.11%) |
May 03, 2013 | 58.92 | 60.67 | 58.29 | 60.15 | 3,580,787 | +1.86(+3.19%) |
May 02, 2013 | 57.79 | 58.80 | 57.12 | 58.29 | 2,124,681 | +0.68(+1.18%) |