Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.37 | 64.22 | 63.11 | 64.06 | 1,599,069 | +0.95(+1.51%) |
Apr 29, 2014 | 62.88 | 63.74 | 60.50 | 63.11 | 3,012,613 | -2.76(-4.19%) |
Apr 28, 2014 | 66.31 | 66.58 | 64.77 | 65.87 | 1,411,070 | +0.12(+0.18%) |
Apr 25, 2014 | 66.70 | 67.36 | 65.50 | 65.75 | 790,616 | -1.54(-2.29%) |
Apr 24, 2014 | 68.44 | 68.44 | 66.78 | 67.29 | 535,445 | -0.31(-0.46%) |
Apr 23, 2014 | 68.27 | 68.47 | 67.13 | 67.60 | 617,397 | -0.70(-1.02%) |
Apr 22, 2014 | 67.55 | 68.50 | 67.55 | 68.30 | 843,249 | +0.36(+0.53%) |
Apr 21, 2014 | 67.59 | 68.01 | 67.10 | 67.94 | 898,658 | +0.98(+1.46%) |
Apr 17, 2014 | 66.44 | 66.96 | 66.96 | 66.96 | 688,400 | +0.59(+0.89%) |
Apr 16, 2014 | 66.79 | 66.84 | 65.81 | 66.37 | 719,696 | +0.08(+0.12%) |
Apr 15, 2014 | 65.91 | 66.58 | 65.14 | 66.29 | 1,065,350 | +0.42(+0.64%) |
Apr 14, 2014 | 65.82 | 66.40 | 65.31 | 65.87 | 616,771 | +0.42(+0.64%) |
Apr 11, 2014 | 65.28 | 66.04 | 65.01 | 65.45 | 936,071 | -0.69(-1.04%) |
Apr 10, 2014 | 67.46 | 67.51 | 66.09 | 66.14 | 1,174,987 | -1.73(-2.55%) |
Apr 09, 2014 | 67.80 | 68.10 | 67.08 | 67.87 | 882,785 | +0.36(+0.53%) |
Apr 08, 2014 | 65.89 | 67.65 | 65.89 | 67.51 | 1,404,291 | +1.44(+2.18%) |
Apr 07, 2014 | 65.61 | 66.36 | 65.02 | 66.07 | 1,040,073 | +0.36(+0.55%) |
Apr 04, 2014 | 67.55 | 67.55 | 65.38 | 65.71 | 757,555 | -1.33(-1.98%) |
Apr 03, 2014 | 67.66 | 68.14 | 66.67 | 67.04 | 565,626 | -0.66(-0.97%) |
Apr 02, 2014 | 68.17 | 68.30 | 67.61 | 67.70 | 498,346 | -0.47(-0.69%) |
Apr 01, 2014 | 67.31 | 68.36 | 67.29 | 68.17 | 585,756 | +0.54(+0.80%) |
Mar 31, 2014 | 66.73 | 67.88 | 66.53 | 67.63 | 690,674 | +1.44(+2.18%) |
Mar 28, 2014 | 66.63 | 66.96 | 65.82 | 66.19 | 549,900 | -0.25(-0.38%) |
Mar 27, 2014 | 65.57 | 66.57 | 65.36 | 66.44 | 1,073,426 | +0.62(+0.94%) |
Mar 26, 2014 | 66.96 | 66.96 | 65.18 | 65.82 | 1,066,535 | -0.60(-0.90%) |
Mar 25, 2014 | 66.74 | 67.23 | 66.06 | 66.42 | 601,025 | -0.20(-0.30%) |
Mar 24, 2014 | 67.19 | 67.65 | 66.05 | 66.62 | 1,071,574 | -0.24(-0.36%) |
Mar 21, 2014 | 67.83 | 68.05 | 66.74 | 66.86 | 1,572,389 | -0.97(-1.43%) |
Mar 20, 2014 | 68.24 | 68.49 | 67.60 | 67.83 | 978,193 | -0.43(-0.63%) |
Mar 19, 2014 | 68.65 | 68.68 | 67.22 | 68.26 | 1,210,584 | -0.69(-1.00%) |
Mar 18, 2014 | 68.79 | 69.24 | 68.47 | 68.95 | 1,418,698 | -0.07(-0.10%) |
Mar 17, 2014 | 67.47 | 69.24 | 67.47 | 69.02 | 1,183,020 | +1.70(+2.53%) |
Mar 14, 2014 | 66.57 | 67.57 | 66.39 | 67.32 | 1,475,674 | +0.93(+1.40%) |
Mar 13, 2014 | 67.93 | 67.93 | 66.18 | 66.39 | 1,450,724 | -1.33(-1.96%) |
Mar 12, 2014 | 67.26 | 67.95 | 66.92 | 67.72 | 1,033,541 | +0.01(+0.01%) |
Mar 11, 2014 | 68.41 | 68.45 | 67.56 | 67.71 | 678,490 | -0.44(-0.65%) |
Mar 10, 2014 | 69.13 | 69.23 | 67.63 | 68.15 | 637,155 | -0.91(-1.32%) |
Mar 07, 2014 | 69.92 | 69.92 | 68.75 | 69.06 | 592,247 | -0.18(-0.26%) |
Mar 06, 2014 | 68.89 | 69.74 | 68.64 | 69.24 | 692,178 | +0.39(+0.57%) |
Mar 05, 2014 | 68.73 | 68.93 | 68.30 | 68.85 | 639,657 | +0.32(+0.47%) |
Mar 04, 2014 | 67.83 | 68.55 | 67.59 | 68.53 | 579,006 | +1.28(+1.90%) |
Mar 03, 2014 | 66.87 | 67.29 | 66.46 | 67.25 | 655,126 | -0.17(-0.25%) |
Feb 28, 2014 | 68.34 | 68.34 | 67.00 | 67.42 | 1,131,443 | -0.66(-0.97%) |
Feb 27, 2014 | 67.92 | 68.14 | 67.45 | 68.08 | 895,769 | +0.41(+0.61%) |
Feb 26, 2014 | 67.07 | 68.04 | 66.87 | 67.67 | 1,110,055 | +0.69(+1.03%) |
Feb 25, 2014 | 66.72 | 67.13 | 66.51 | 66.98 | 1,002,450 | +0.10(+0.15%) |
Feb 24, 2014 | 67.63 | 67.69 | 66.87 | 66.88 | 926,721 | -0.52(-0.77%) |
Feb 21, 2014 | 68.14 | 68.14 | 67.30 | 67.40 | 880,101 | -0.14(-0.21%) |
Feb 20, 2014 | 67.25 | 67.58 | 66.92 | 67.54 | 894,741 | +0.67(+1.00%) |
Feb 19, 2014 | 66.55 | 67.14 | 66.18 | 66.87 | 1,125,563 | +0.46(+0.69%) |
Feb 18, 2014 | 66.82 | 66.95 | 66.11 | 66.41 | 1,023,841 | -0.54(-0.81%) |
Feb 14, 2014 | 65.38 | 66.95 | 66.95 | 66.95 | 1,481,300 | +1.24(+1.89%) |
Feb 13, 2014 | 64.70 | 65.81 | 64.55 | 65.71 | 1,109,766 | +0.53(+0.81%) |
Feb 12, 2014 | 64.92 | 65.65 | 64.79 | 65.18 | 767,948 | +0.17(+0.26%) |
Feb 11, 2014 | 64.78 | 65.45 | 64.21 | 65.01 | 988,875 | +0.53(+0.82%) |
Feb 10, 2014 | 64.97 | 65.00 | 64.35 | 64.48 | 994,810 | -0.34(-0.52%) |
Feb 07, 2014 | 64.39 | 65.04 | 64.07 | 64.82 | 1,240,654 | +0.60(+0.93%) |
Feb 06, 2014 | 64.56 | 64.97 | 63.56 | 64.22 | 1,557,889 | +0.24(+0.38%) |
Feb 05, 2014 | 63.07 | 64.23 | 62.63 | 63.98 | 2,073,856 | +0.82(+1.30%) |
Feb 04, 2014 | 63.66 | 64.33 | 63.07 | 63.16 | 1,584,556 | -0.27(-0.43%) |
Feb 03, 2014 | 64.72 | 65.49 | 62.31 | 63.43 | 2,599,579 | -2.00(-3.06%) |
Jan 31, 2014 | 66.83 | 66.92 | 65.18 | 65.43 | 1,923,597 | -1.64(-2.45%) |
Jan 30, 2014 | 66.52 | 68.89 | 66.34 | 67.07 | 1,913,277 | +1.21(+1.84%) |
Jan 29, 2014 | 65.99 | 66.48 | 65.52 | 65.86 | 1,600,703 | -0.07(-0.11%) |
Jan 28, 2014 | 65.01 | 67.25 | 64.50 | 65.93 | 2,092,950 | +2.39(+3.76%) |
Jan 27, 2014 | 64.79 | 64.79 | 63.11 | 63.54 | 1,992,739 | -1.15(-1.78%) |
Jan 24, 2014 | 65.06 | 65.26 | 64.30 | 64.69 | 1,812,722 | -0.64(-0.98%) |
Jan 23, 2014 | 64.46 | 65.36 | 64.16 | 65.33 | 1,287,267 | +0.51(+0.79%) |
Jan 22, 2014 | 64.41 | 64.86 | 64.41 | 64.82 | 1,367,068 | +0.31(+0.48%) |
Jan 21, 2014 | 65.01 | 65.15 | 64.21 | 64.51 | 917,570 | +0.00(+0.00%) |
Jan 17, 2014 | 64.78 | 64.51 | 64.51 | 64.51 | 1,084,400 | -0.46(-0.71%) |
Jan 16, 2014 | 65.21 | 65.28 | 64.71 | 64.97 | 853,025 | -0.26(-0.40%) |
Jan 15, 2014 | 65.11 | 65.50 | 65.11 | 65.23 | 875,073 | +0.12(+0.18%) |
Jan 14, 2014 | 63.65 | 65.11 | 63.32 | 65.11 | 1,148,658 | +1.81(+2.86%) |
Jan 13, 2014 | 64.94 | 64.99 | 63.04 | 63.30 | 1,209,748 | -1.74(-2.68%) |
Jan 10, 2014 | 64.95 | 65.05 | 64.17 | 65.04 | 781,679 | +0.34(+0.53%) |
Jan 09, 2014 | 64.99 | 65.20 | 64.31 | 64.70 | 1,029,889 | +0.13(+0.20%) |
Jan 08, 2014 | 64.07 | 64.58 | 63.69 | 64.57 | 948,812 | +0.63(+0.99%) |
Jan 07, 2014 | 63.28 | 64.12 | 63.04 | 63.94 | 858,079 | +0.02(+0.03%) |
Jan 06, 2014 | 64.53 | 64.85 | 63.85 | 63.92 | 637,338 | -0.37(-0.58%) |
Jan 03, 2014 | 64.65 | 64.70 | 63.89 | 64.29 | 849,843 | -0.09(-0.14%) |
Jan 02, 2014 | 63.65 | 64.50 | 63.57 | 64.38 | 796,745 | -0.12(-0.18%) |
Dec 31, 2013 | 64.64 | 64.50 | 64.50 | 64.50 | 740,300 | +0.24(+0.37%) |
Dec 30, 2013 | 63.85 | 64.47 | 63.45 | 64.26 | 648,533 | +0.28(+0.44%) |
Dec 27, 2013 | 63.90 | 64.33 | 63.89 | 63.98 | 456,838 | +0.33(+0.52%) |
Dec 26, 2013 | 63.33 | 63.66 | 63.25 | 63.65 | 516,928 | +0.57(+0.90%) |
Dec 24, 2013 | 62.67 | 63.15 | 62.24 | 63.08 | 422,925 | +0.59(+0.94%) |
Dec 23, 2013 | 62.64 | 62.64 | 62.09 | 62.49 | 561,623 | +0.28(+0.45%) |
Dec 20, 2013 | 61.51 | 62.44 | 61.36 | 62.21 | 1,216,468 | +0.65(+1.06%) |
Dec 19, 2013 | 62.00 | 62.39 | 61.52 | 61.56 | 709,638 | -0.74(-1.19%) |
Dec 18, 2013 | 61.60 | 62.40 | 61.24 | 62.30 | 899,944 | +0.46(+0.74%) |
Dec 17, 2013 | 60.59 | 61.99 | 60.59 | 61.84 | 900,726 | +0.86(+1.41%) |
Dec 16, 2013 | 60.47 | 61.46 | 60.37 | 60.98 | 850,353 | +0.39(+0.64%) |
Dec 13, 2013 | 60.47 | 60.77 | 59.88 | 60.59 | 724,041 | +0.50(+0.83%) |
Dec 12, 2013 | 59.90 | 60.60 | 59.63 | 60.09 | 949,807 | +0.19(+0.32%) |
Dec 11, 2013 | 60.81 | 60.81 | 59.85 | 59.90 | 853,380 | -0.80(-1.32%) |
Dec 10, 2013 | 60.77 | 60.97 | 60.59 | 60.70 | 756,908 | -0.23(-0.38%) |
Dec 09, 2013 | 60.99 | 61.41 | 60.72 | 60.93 | 880,506 | -0.07(-0.11%) |
Dec 06, 2013 | 61.95 | 61.99 | 60.99 | 61.00 | 0 | -0.31(-0.51%) |
Dec 05, 2013 | 61.70 | 61.95 | 61.12 | 61.31 | 0 | -0.67(-1.08%) |
Dec 04, 2013 | 61.49 | 62.48 | 61.19 | 61.98 | 0 | -0.03(-0.05%) |
Dec 03, 2013 | 62.05 | 62.30 | 61.94 | 62.01 | 0 | -0.01(-0.02%) |
Dec 02, 2013 | 61.65 | 62.29 | 61.48 | 62.02 | 663,841 | +0.16(+0.26%) |
Nov 29, 2013 | 61.80 | 62.01 | 61.29 | 61.86 | 0 | +0.12(+0.19%) |
Nov 27, 2013 | 60.90 | 61.90 | 60.45 | 61.74 | 0 | +1.19(+1.97%) |
Nov 26, 2013 | 60.54 | 60.75 | 59.37 | 60.55 | 0 | +0.08(+0.13%) |
Nov 25, 2013 | 61.18 | 61.56 | 60.25 | 60.47 | 690,767 | -0.96(-1.56%) |
Nov 22, 2013 | 61.42 | 61.86 | 61.07 | 61.43 | 0 | +0.26(+0.43%) |
Nov 21, 2013 | 61.48 | 61.64 | 61.02 | 61.17 | 921,716 | +0.25(+0.41%) |
Nov 20, 2013 | 61.81 | 62.07 | 60.81 | 60.92 | 804,506 | -0.65(-1.06%) |
Nov 19, 2013 | 62.02 | 62.28 | 61.22 | 61.57 | 859,812 | -0.87(-1.39%) |
Nov 18, 2013 | 62.99 | 63.29 | 62.29 | 62.44 | 873,821 | -0.21(-0.34%) |
Nov 15, 2013 | 61.75 | 62.89 | 61.74 | 62.65 | 0 | +0.47(+0.76%) |
Nov 14, 2013 | 61.67 | 62.24 | 60.81 | 62.18 | 1,167,218 | +0.82(+1.34%) |
Nov 13, 2013 | 61.26 | 61.46 | 60.50 | 61.36 | 1,144,354 | +0.09(+0.15%) |
Nov 12, 2013 | 59.81 | 62.11 | 59.62 | 61.27 | 2,303,859 | +1.60(+2.68%) |
Nov 11, 2013 | 59.46 | 60.01 | 59.23 | 59.67 | 0 | -0.05(-0.08%) |
Nov 08, 2013 | 59.71 | 60.38 | 59.54 | 59.72 | 0 | -0.02(-0.03%) |
Nov 07, 2013 | 60.44 | 61.20 | 59.63 | 59.74 | 957,484 | -0.37(-0.62%) |
Nov 06, 2013 | 59.39 | 60.84 | 59.04 | 60.11 | 1,325,517 | +0.95(+1.61%) |
Nov 05, 2013 | 58.22 | 59.34 | 58.22 | 59.16 | 753,263 | +0.46(+0.78%) |
Nov 04, 2013 | 58.20 | 58.90 | 58.02 | 58.70 | 990,685 | +0.58(+1.00%) |
Nov 01, 2013 | 58.33 | 58.50 | 57.72 | 58.12 | 0 | +0.10(+0.17%) |
Oct 31, 2013 | 58.21 | 58.77 | 58.02 | 58.02 | 741,848 | -0.61(-1.04%) |
Oct 30, 2013 | 58.43 | 59.02 | 58.43 | 58.63 | 715,574 | +0.01(+0.02%) |
Oct 29, 2013 | 58.65 | 59.08 | 58.48 | 58.62 | 0 | +0.11(+0.19%) |
Oct 28, 2013 | 58.49 | 58.75 | 57.96 | 58.51 | 782,603 | -0.01(-0.02%) |
Oct 25, 2013 | 58.98 | 59.22 | 58.38 | 58.52 | 0 | -0.07(-0.12%) |
Oct 24, 2013 | 58.81 | 59.22 | 58.57 | 58.59 | 666,263 | -0.12(-0.20%) |
Oct 23, 2013 | 58.62 | 59.02 | 57.81 | 58.71 | 1,125,293 | +0.22(+0.38%) |
Oct 22, 2013 | 60.24 | 60.35 | 58.42 | 58.49 | 1,678,156 | -1.18(-1.98%) |
Oct 21, 2013 | 61.87 | 62.32 | 59.45 | 59.67 | 3,856,130 | +1.26(+2.16%) |
Oct 18, 2013 | 57.85 | 59.13 | 57.57 | 58.41 | 2,025,103 | +0.84(+1.46%) |
Oct 17, 2013 | 57.45 | 57.97 | 56.64 | 57.57 | 999,466 | +0.00(+0.00%) |
Oct 16, 2013 | 57.88 | 58.07 | 57.49 | 57.57 | 1,139,321 | -0.22(-0.38%) |
Oct 15, 2013 | 59.46 | 59.46 | 57.49 | 57.79 | 1,772,476 | -1.66(-2.79%) |
Oct 14, 2013 | 58.99 | 59.56 | 58.39 | 59.45 | 1,191,899 | +0.41(+0.69%) |
Oct 11, 2013 | 57.35 | 59.09 | 57.33 | 59.04 | 0 | +2.00(+3.51%) |
Oct 10, 2013 | 56.42 | 57.21 | 56.26 | 57.04 | 1,291,463 | +1.34(+2.41%) |
Oct 09, 2013 | 56.34 | 56.34 | 55.08 | 55.70 | 1,166,102 | -0.54(-0.96%) |
Oct 08, 2013 | 56.94 | 57.38 | 55.96 | 56.24 | 967,649 | -0.33(-0.58%) |
Oct 07, 2013 | 56.93 | 57.34 | 56.54 | 56.57 | 592,205 | -1.05(-1.82%) |
Oct 04, 2013 | 56.79 | 57.91 | 56.52 | 57.62 | 0 | +0.84(+1.48%) |
Oct 03, 2013 | 57.34 | 57.34 | 56.02 | 56.78 | 1,277,019 | -0.56(-0.98%) |
Oct 02, 2013 | 56.88 | 57.60 | 56.44 | 57.34 | 1,021,110 | +0.03(+0.05%) |
Oct 01, 2013 | 56.67 | 57.47 | 56.27 | 57.31 | 869,986 | +0.75(+1.33%) |
Sep 30, 2013 | 56.35 | 56.78 | 56.03 | 56.56 | 703,059 | +0.07(+0.12%) |
Sep 27, 2013 | 56.31 | 56.88 | 56.26 | 56.49 | 0 | -0.22(-0.39%) |
Sep 26, 2013 | 56.49 | 57.08 | 56.35 | 56.71 | 618,238 | +0.27(+0.48%) |
Sep 25, 2013 | 57.24 | 57.24 | 56.38 | 56.44 | 841,508 | -0.56(-0.98%) |
Sep 24, 2013 | 57.71 | 57.72 | 56.83 | 57.00 | 738,301 | -0.74(-1.28%) |
Sep 23, 2013 | 58.33 | 58.65 | 57.65 | 57.74 | 0 | -0.82(-1.40%) |
Sep 20, 2013 | 57.90 | 58.69 | 57.67 | 58.56 | 0 | +0.89(+1.54%) |
Sep 19, 2013 | 58.37 | 58.39 | 57.63 | 57.67 | 1,254,190 | -0.38(-0.65%) |
Sep 18, 2013 | 58.59 | 58.71 | 57.85 | 58.05 | 0 | -0.49(-0.84%) |
Sep 17, 2013 | 58.40 | 58.81 | 58.09 | 58.54 | 0 | +0.33(+0.57%) |
Sep 16, 2013 | 58.36 | 58.95 | 57.97 | 58.21 | 0 | +0.23(+0.40%) |
Sep 13, 2013 | 58.09 | 58.19 | 57.46 | 57.98 | 0 | +0.20(+0.35%) |
Sep 12, 2013 | 58.33 | 58.33 | 57.61 | 57.78 | 0 | -0.59(-1.01%) |
Sep 11, 2013 | 58.76 | 58.92 | 58.13 | 58.37 | 608,810 | -0.08(-0.14%) |
Sep 10, 2013 | 57.09 | 58.67 | 57.09 | 58.45 | 995,687 | +1.56(+2.74%) |
Sep 09, 2013 | 56.47 | 57.47 | 56.47 | 56.89 | 0 | +0.59(+1.05%) |
Sep 06, 2013 | 57.17 | 57.69 | 56.28 | 56.30 | 0 | -0.58(-1.02%) |
Sep 05, 2013 | 56.60 | 57.14 | 56.30 | 56.88 | 389,362 | +0.24(+0.42%) |
Sep 04, 2013 | 56.33 | 56.84 | 56.00 | 56.64 | 537,331 | +0.31(+0.55%) |
Sep 03, 2013 | 56.50 | 56.94 | 56.05 | 56.33 | 475,699 | +0.26(+0.46%) |
Aug 30, 2013 | 56.58 | 56.63 | 55.74 | 56.07 | 0 | -0.35(-0.62%) |
Aug 29, 2013 | 55.90 | 56.67 | 55.66 | 56.42 | 361,145 | +0.50(+0.89%) |
Aug 28, 2013 | 55.50 | 56.28 | 55.38 | 55.92 | 586,056 | +0.42(+0.76%) |
Aug 27, 2013 | 56.44 | 56.56 | 55.42 | 55.50 | 1,103,242 | -1.39(-2.44%) |
Aug 26, 2013 | 57.65 | 57.67 | 56.76 | 56.89 | 572,837 | -0.83(-1.44%) |
Aug 23, 2013 | 57.31 | 57.85 | 57.16 | 57.72 | 0 | +0.46(+0.80%) |
Aug 22, 2013 | 56.83 | 57.63 | 56.57 | 57.26 | 465,059 | +0.90(+1.60%) |
Aug 21, 2013 | 56.48 | 57.17 | 56.20 | 56.36 | 0 | -0.34(-0.60%) |
Aug 20, 2013 | 56.32 | 57.17 | 55.96 | 56.70 | 0 | +0.25(+0.44%) |
Aug 19, 2013 | 56.57 | 57.37 | 56.45 | 56.45 | 682,155 | -0.08(-0.14%) |
Aug 16, 2013 | 56.83 | 56.87 | 56.22 | 56.53 | 0 | -0.31(-0.55%) |
Aug 15, 2013 | 57.14 | 57.68 | 56.69 | 56.84 | 1,328,975 | -0.88(-1.52%) |
Aug 14, 2013 | 58.70 | 58.84 | 57.69 | 57.72 | 1,110,280 | -1.06(-1.80%) |
Aug 13, 2013 | 58.69 | 59.16 | 58.36 | 58.78 | 757,451 | -0.09(-0.15%) |
Aug 12, 2013 | 58.50 | 58.95 | 58.33 | 58.87 | 552,479 | +0.22(+0.38%) |
Aug 09, 2013 | 58.51 | 58.90 | 58.29 | 58.65 | 771,795 | +0.13(+0.22%) |
Aug 08, 2013 | 58.25 | 58.87 | 57.90 | 58.52 | 1,092,970 | +0.62(+1.07%) |
Aug 07, 2013 | 58.44 | 58.80 | 57.47 | 57.90 | 1,781,601 | -0.99(-1.68%) |
Aug 06, 2013 | 58.94 | 59.10 | 57.98 | 58.89 | 1,718,047 | -0.30(-0.51%) |
Aug 05, 2013 | 58.36 | 59.49 | 58.10 | 59.19 | 2,124,056 | +0.55(+0.94%) |
Aug 02, 2013 | 57.84 | 58.73 | 57.55 | 58.64 | 2,148,907 | +1.12(+1.95%) |
Aug 01, 2013 | 56.92 | 57.64 | 56.27 | 57.52 | 1,910,122 | +1.20(+2.13%) |
Jul 31, 2013 | 56.57 | 57.29 | 56.24 | 56.32 | 0 | -0.12(-0.21%) |
Jul 30, 2013 | 56.26 | 56.79 | 56.08 | 56.44 | 0 | -0.22(-0.39%) |
Jul 29, 2013 | 56.19 | 56.86 | 55.89 | 56.66 | 0 | +0.18(+0.32%) |
Jul 26, 2013 | 55.30 | 56.50 | 54.81 | 56.48 | 0 | +0.62(+1.11%) |
Jul 25, 2013 | 54.83 | 55.87 | 54.67 | 55.86 | 0 | +0.71(+1.29%) |
Jul 24, 2013 | 54.23 | 55.20 | 53.85 | 55.15 | 0 | +1.32(+2.45%) |
Jul 23, 2013 | 55.00 | 55.38 | 53.76 | 53.83 | 2,685,049 | -1.29(-2.34%) |
Jul 22, 2013 | 56.11 | 56.62 | 54.78 | 55.12 | 0 | -1.32(-2.34%) |
Jul 19, 2013 | 56.11 | 57.09 | 56.11 | 56.44 | 0 | +0.04(+0.07%) |
Jul 18, 2013 | 55.01 | 57.11 | 54.55 | 56.40 | 0 | +2.92(+5.46%) |
Jul 17, 2013 | 53.42 | 54.28 | 53.35 | 53.48 | 1,458,982 | -0.03(-0.06%) |
Jul 16, 2013 | 53.87 | 53.96 | 53.44 | 53.51 | 0 | -0.25(-0.47%) |
Jul 15, 2013 | 53.94 | 53.99 | 53.38 | 53.76 | 0 | -0.39(-0.72%) |
Jul 12, 2013 | 54.00 | 54.58 | 53.79 | 54.15 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 52.78 | 54.23 | 52.70 | 54.15 | 0 | +1.63(+3.10%) |
Jul 10, 2013 | 51.83 | 52.85 | 51.77 | 52.52 | 0 | +0.69(+1.33%) |
Jul 09, 2013 | 50.92 | 51.87 | 50.91 | 51.83 | 0 | +0.93(+1.83%) |
Jul 08, 2013 | 51.72 | 51.77 | 50.66 | 50.90 | 0 | -0.55(-1.07%) |
Jul 05, 2013 | 50.08 | 52.23 | 50.01 | 51.45 | 0 | +1.44(+2.88%) |
Jul 03, 2013 | 49.21 | 50.19 | 48.83 | 50.01 | 0 | +0.23(+0.46%) |
Jul 02, 2013 | 50.14 | 50.58 | 49.69 | 49.78 | 0 | -0.49(-0.97%) |
Jul 01, 2013 | 49.81 | 50.67 | 49.67 | 50.27 | 0 | +0.59(+1.19%) |
Jun 28, 2013 | 50.13 | 50.75 | 49.34 | 49.68 | 1,891,067 | -0.88(-1.74%) |
Jun 27, 2013 | 50.91 | 51.16 | 50.50 | 50.56 | 0 | -0.12(-0.24%) |
Jun 26, 2013 | 49.87 | 50.91 | 49.70 | 50.68 | 0 | +1.18(+2.38%) |
Jun 25, 2013 | 49.39 | 49.71 | 48.69 | 49.50 | 0 | +0.20(+0.41%) |
Jun 24, 2013 | 49.00 | 49.75 | 48.68 | 49.30 | 0 | +0.11(+0.22%) |
Jun 21, 2013 | 49.10 | 49.50 | 48.57 | 49.19 | 2,276,251 | +0.14(+0.29%) |
Jun 20, 2013 | 48.87 | 49.46 | 48.77 | 49.05 | 0 | -0.18(-0.37%) |
Jun 19, 2013 | 49.65 | 49.88 | 49.22 | 49.23 | 1,133,233 | -0.55(-1.09%) |
Jun 18, 2013 | 49.81 | 49.99 | 49.15 | 49.77 | 0 | +0.24(+0.49%) |
Jun 17, 2013 | 48.84 | 49.70 | 48.77 | 49.53 | 0 | +1.05(+2.17%) |
Jun 14, 2013 | 48.76 | 49.10 | 48.38 | 48.48 | 0 | -0.21(-0.43%) |
Jun 13, 2013 | 49.00 | 49.35 | 48.00 | 48.69 | 1,857,122 | -0.47(-0.96%) |
Jun 12, 2013 | 49.76 | 49.90 | 48.98 | 49.16 | 905,653 | -0.16(-0.32%) |
Jun 11, 2013 | 49.97 | 50.19 | 49.19 | 49.32 | 1,127,075 | -1.19(-2.35%) |
Jun 10, 2013 | 50.77 | 50.97 | 50.19 | 50.51 | 0 | -0.40(-0.80%) |
Jun 07, 2013 | 49.57 | 51.01 | 49.30 | 50.91 | 0 | +1.79(+3.64%) |
Jun 06, 2013 | 49.27 | 49.39 | 48.73 | 49.12 | 0 | -0.01(-0.02%) |
Jun 05, 2013 | 49.12 | 49.60 | 48.97 | 49.13 | 0 | +0.14(+0.29%) |
Jun 04, 2013 | 49.70 | 49.77 | 48.96 | 48.99 | 1,658,035 | -0.80(-1.61%) |
Jun 03, 2013 | 49.77 | 49.97 | 49.53 | 49.79 | 1,130,450 | -0.29(-0.58%) |
May 31, 2013 | 50.00 | 50.54 | 49.79 | 50.08 | 1,325,392 | -0.85(-1.67%) |
May 30, 2013 | 49.81 | 51.04 | 49.74 | 50.93 | 0 | +1.01(+2.02%) |
May 29, 2013 | 49.38 | 50.06 | 48.92 | 49.92 | 1,038,555 | +0.52(+1.05%) |
May 28, 2013 | 49.74 | 50.00 | 49.19 | 49.40 | 1,272,518 | +0.14(+0.28%) |
May 24, 2013 | 49.89 | 49.89 | 48.60 | 49.26 | 0 | -0.64(-1.28%) |
May 23, 2013 | 50.49 | 50.49 | 49.66 | 49.90 | 1,697,768 | -0.77(-1.52%) |
May 22, 2013 | 51.48 | 51.55 | 50.37 | 50.67 | 0 | -0.76(-1.48%) |
May 21, 2013 | 50.57 | 51.61 | 50.57 | 51.43 | 0 | +0.64(+1.26%) |
May 20, 2013 | 50.26 | 50.87 | 50.01 | 50.79 | 0 | +0.41(+0.81%) |
May 17, 2013 | 49.53 | 50.47 | 49.15 | 50.38 | 0 | +0.99(+2.00%) |
May 16, 2013 | 49.13 | 49.86 | 49.13 | 49.39 | 1,592,906 | +0.31(+0.63%) |
May 15, 2013 | 48.91 | 49.28 | 48.73 | 49.08 | 1,705,888 | +1.11(+2.31%) |
May 13, 2013 | 48.24 | 48.49 | 47.79 | 47.97 | 0 | -0.43(-0.89%) |
May 10, 2013 | 47.96 | 48.46 | 47.88 | 48.40 | 0 | +0.43(+0.90%) |
May 09, 2013 | 47.94 | 48.04 | 47.44 | 47.97 | 0 | +0.09(+0.19%) |
May 08, 2013 | 47.35 | 48.08 | 47.18 | 47.88 | 0 | +0.26(+0.55%) |
May 07, 2013 | 47.40 | 47.68 | 47.19 | 47.62 | 0 | +0.12(+0.25%) |
May 06, 2013 | 47.47 | 47.60 | 47.10 | 47.50 | 0 | +0.22(+0.47%) |
May 03, 2013 | 47.41 | 47.51 | 46.88 | 47.28 | 0 | +0.40(+0.85%) |
May 02, 2013 | 46.52 | 46.97 | 46.39 | 46.88 | 0 | +0.33(+0.71%) |