Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.43 | 57.60 | 57.20 | 57.48 | 648,607 | +0.06(+0.11%) |
Apr 29, 2014 | 57.13 | 57.54 | 56.98 | 57.42 | 608,975 | +0.55(+0.97%) |
Apr 28, 2014 | 56.95 | 57.14 | 56.39 | 56.87 | 998,733 | +0.05(+0.09%) |
Apr 25, 2014 | 57.55 | 57.66 | 56.44 | 56.82 | 567,830 | -0.77(-1.34%) |
Apr 24, 2014 | 57.49 | 58.03 | 56.46 | 57.59 | 1,266,195 | -0.89(-1.53%) |
Apr 23, 2014 | 58.44 | 58.75 | 58.08 | 58.48 | 917,286 | +0.02(+0.04%) |
Apr 22, 2014 | 58.12 | 58.67 | 57.83 | 58.46 | 856,941 | +0.50(+0.87%) |
Apr 21, 2014 | 57.09 | 58.07 | 56.89 | 57.95 | 765,798 | +0.92(+1.61%) |
Apr 17, 2014 | 56.67 | 57.04 | 57.04 | 57.04 | 1,549,019 | +0.22(+0.39%) |
Apr 16, 2014 | 56.48 | 57.21 | 56.48 | 56.82 | 840,033 | +0.62(+1.11%) |
Apr 15, 2014 | 56.59 | 56.59 | 55.10 | 56.19 | 819,266 | -0.45(-0.80%) |
Apr 14, 2014 | 56.34 | 56.99 | 56.22 | 56.65 | 723,049 | +0.62(+1.10%) |
Apr 11, 2014 | 56.23 | 56.41 | 55.50 | 56.03 | 425,363 | -0.45(-0.79%) |
Apr 10, 2014 | 57.42 | 57.71 | 56.34 | 56.48 | 475,662 | -1.03(-1.79%) |
Apr 09, 2014 | 57.49 | 57.75 | 57.34 | 57.51 | 618,417 | +0.29(+0.51%) |
Apr 08, 2014 | 57.06 | 57.77 | 56.92 | 57.22 | 536,606 | +0.10(+0.17%) |
Apr 07, 2014 | 58.17 | 58.32 | 56.68 | 57.12 | 565,292 | -1.08(-1.85%) |
Apr 04, 2014 | 58.90 | 59.33 | 58.04 | 58.20 | 931,062 | -0.13(-0.22%) |
Apr 03, 2014 | 58.16 | 58.78 | 58.16 | 58.33 | 522,649 | +0.17(+0.29%) |
Apr 02, 2014 | 57.82 | 58.33 | 57.62 | 58.16 | 521,745 | +0.30(+0.52%) |
Apr 01, 2014 | 57.43 | 57.87 | 57.09 | 57.86 | 500,196 | +0.50(+0.88%) |
Mar 31, 2014 | 56.83 | 57.82 | 56.65 | 57.35 | 531,090 | +0.74(+1.30%) |
Mar 28, 2014 | 56.83 | 57.40 | 56.51 | 56.61 | 393,620 | +0.28(+0.49%) |
Mar 27, 2014 | 56.40 | 56.84 | 56.19 | 56.34 | 546,176 | -0.12(-0.22%) |
Mar 26, 2014 | 58.08 | 58.29 | 56.45 | 56.46 | 423,556 | -1.31(-2.28%) |
Mar 25, 2014 | 58.14 | 58.82 | 57.61 | 57.77 | 434,532 | +0.02(+0.04%) |
Mar 24, 2014 | 57.79 | 58.26 | 57.11 | 57.75 | 339,590 | +0.28(+0.48%) |
Mar 21, 2014 | 56.97 | 58.16 | 56.91 | 57.47 | 1,079,846 | +0.57(+1.00%) |
Mar 20, 2014 | 56.94 | 57.45 | 56.73 | 56.91 | 1,081,282 | -0.35(-0.61%) |
Mar 19, 2014 | 57.21 | 57.65 | 56.81 | 57.26 | 386,096 | -0.08(-0.14%) |
Mar 18, 2014 | 56.41 | 57.45 | 56.22 | 57.34 | 442,508 | +1.00(+1.77%) |
Mar 17, 2014 | 56.44 | 57.27 | 55.86 | 56.34 | 595,338 | +0.08(+0.14%) |
Mar 14, 2014 | 56.04 | 56.45 | 55.79 | 56.26 | 428,091 | +0.38(+0.68%) |
Mar 13, 2014 | 56.09 | 56.32 | 55.24 | 55.88 | 714,695 | -0.06(-0.12%) |
Mar 12, 2014 | 56.14 | 57.03 | 55.87 | 55.94 | 651,433 | -0.54(-0.96%) |
Mar 11, 2014 | 56.97 | 57.47 | 56.37 | 56.48 | 422,060 | -0.29(-0.51%) |
Mar 10, 2014 | 57.30 | 57.30 | 56.16 | 56.78 | 407,342 | -0.71(-1.23%) |
Mar 07, 2014 | 57.18 | 57.60 | 56.46 | 57.48 | 588,397 | +0.34(+0.60%) |
Mar 06, 2014 | 56.99 | 57.35 | 56.64 | 57.14 | 759,456 | +0.39(+0.69%) |
Mar 05, 2014 | 56.53 | 56.89 | 56.30 | 56.75 | 551,066 | +0.20(+0.36%) |
Mar 04, 2014 | 56.01 | 56.76 | 55.89 | 56.55 | 707,853 | +1.21(+2.19%) |
Mar 03, 2014 | 55.28 | 55.69 | 54.78 | 55.34 | 676,132 | -0.61(-1.08%) |
Feb 28, 2014 | 56.11 | 56.70 | 55.61 | 55.95 | 779,161 | -0.23(-0.42%) |
Feb 27, 2014 | 55.64 | 56.29 | 55.56 | 56.18 | 635,230 | +0.53(+0.96%) |
Feb 26, 2014 | 55.54 | 56.66 | 55.25 | 55.65 | 1,207,386 | +0.32(+0.57%) |
Feb 25, 2014 | 55.60 | 55.67 | 54.28 | 55.33 | 1,150,909 | -0.30(-0.54%) |
Feb 24, 2014 | 56.51 | 57.00 | 55.55 | 55.63 | 1,169,874 | -1.01(-1.78%) |
Feb 21, 2014 | 56.79 | 57.19 | 55.80 | 56.64 | 1,302,715 | -0.38(-0.67%) |
Feb 20, 2014 | 58.45 | 58.55 | 56.58 | 57.02 | 1,515,953 | -1.43(-2.45%) |
Feb 19, 2014 | 59.54 | 59.70 | 58.30 | 58.45 | 1,136,094 | -1.39(-2.32%) |
Feb 18, 2014 | 59.86 | 60.21 | 59.48 | 59.84 | 434,849 | +0.24(+0.41%) |
Feb 14, 2014 | 58.84 | 59.60 | 59.60 | 59.60 | 261,166 | +0.76(+1.29%) |
Feb 13, 2014 | 58.07 | 58.97 | 57.79 | 58.84 | 573,818 | +0.20(+0.34%) |
Feb 12, 2014 | 58.24 | 58.74 | 57.95 | 58.63 | 541,224 | +0.43(+0.74%) |
Feb 11, 2014 | 58.60 | 58.66 | 57.15 | 58.21 | 774,850 | +2.37(+4.25%) |
Feb 10, 2014 | 55.90 | 56.02 | 55.25 | 55.83 | 634,053 | -0.40(-0.70%) |
Feb 07, 2014 | 55.79 | 56.33 | 55.53 | 56.23 | 421,064 | +0.82(+1.49%) |
Feb 06, 2014 | 54.83 | 56.22 | 54.74 | 55.40 | 340,308 | +0.82(+1.51%) |
Feb 05, 2014 | 54.53 | 54.86 | 54.32 | 54.58 | 525,240 | -0.10(-0.19%) |
Feb 04, 2014 | 54.02 | 55.26 | 53.52 | 54.69 | 1,305,125 | +0.81(+1.50%) |
Feb 03, 2014 | 56.15 | 56.61 | 53.63 | 53.88 | 1,327,671 | -2.61(-4.62%) |
Jan 31, 2014 | 56.01 | 57.12 | 55.98 | 56.49 | 459,243 | -0.48(-0.85%) |
Jan 30, 2014 | 56.33 | 57.08 | 55.59 | 56.97 | 483,678 | +1.04(+1.86%) |
Jan 29, 2014 | 55.89 | 56.75 | 55.44 | 55.93 | 506,953 | -0.36(-0.63%) |
Jan 28, 2014 | 56.05 | 56.31 | 55.32 | 56.28 | 705,805 | +0.62(+1.12%) |
Jan 27, 2014 | 57.05 | 57.05 | 55.25 | 55.66 | 925,015 | -1.19(-2.09%) |
Jan 24, 2014 | 59.56 | 59.56 | 56.80 | 56.85 | 1,149,830 | -3.29(-5.48%) |
Jan 23, 2014 | 60.89 | 60.89 | 60.04 | 60.14 | 457,791 | -0.86(-1.40%) |
Jan 22, 2014 | 61.13 | 61.15 | 60.76 | 61.00 | 398,789 | -0.08(-0.13%) |
Jan 21, 2014 | 61.47 | 61.47 | 60.73 | 61.08 | 411,883 | -0.36(-0.58%) |
Jan 17, 2014 | 61.56 | 61.44 | 61.44 | 61.44 | 326,427 | -0.02(-0.04%) |
Jan 16, 2014 | 61.12 | 61.65 | 60.89 | 61.46 | 268,644 | +0.52(+0.86%) |
Jan 15, 2014 | 60.87 | 61.70 | 60.81 | 60.94 | 338,274 | +0.09(+0.15%) |
Jan 14, 2014 | 61.05 | 61.41 | 60.73 | 60.85 | 409,339 | -0.11(-0.19%) |
Jan 13, 2014 | 61.46 | 61.99 | 60.86 | 60.96 | 563,165 | -0.51(-0.83%) |
Jan 10, 2014 | 61.23 | 61.59 | 60.62 | 61.47 | 410,576 | +0.48(+0.79%) |
Jan 09, 2014 | 61.28 | 61.28 | 60.29 | 60.98 | 323,515 | -0.02(-0.04%) |
Jan 08, 2014 | 60.59 | 61.19 | 60.34 | 61.01 | 335,965 | +0.42(+0.69%) |
Jan 07, 2014 | 60.50 | 61.07 | 60.40 | 60.59 | 379,991 | +0.33(+0.55%) |
Jan 06, 2014 | 61.08 | 61.29 | 59.82 | 60.26 | 417,636 | -0.70(-1.15%) |
Jan 03, 2014 | 60.77 | 61.05 | 60.43 | 60.96 | 243,496 | +0.19(+0.32%) |
Jan 02, 2014 | 61.24 | 61.40 | 60.23 | 60.77 | 351,797 | -0.48(-0.78%) |
Dec 31, 2013 | 60.88 | 61.24 | 61.24 | 61.24 | 303,889 | +0.39(+0.64%) |
Dec 30, 2013 | 61.10 | 61.36 | 60.48 | 60.86 | 311,768 | -0.24(-0.40%) |
Dec 27, 2013 | 60.48 | 61.17 | 59.99 | 61.10 | 213,572 | +0.59(+0.97%) |
Dec 26, 2013 | 60.87 | 61.14 | 60.44 | 60.51 | 192,183 | -0.10(-0.16%) |
Dec 24, 2013 | 60.05 | 60.77 | 59.73 | 60.61 | 225,088 | +0.69(+1.15%) |
Dec 23, 2013 | 59.55 | 59.94 | 59.17 | 59.92 | 292,316 | +0.83(+1.41%) |
Dec 20, 2013 | 59.51 | 59.85 | 58.85 | 59.09 | 692,931 | -0.54(-0.91%) |
Dec 19, 2013 | 59.39 | 60.40 | 59.39 | 59.63 | 506,759 | +0.24(+0.41%) |
Dec 18, 2013 | 58.68 | 59.41 | 58.08 | 59.39 | 788,798 | +0.85(+1.45%) |
Dec 17, 2013 | 58.10 | 58.72 | 57.95 | 58.54 | 365,221 | +0.44(+0.75%) |
Dec 16, 2013 | 58.53 | 59.00 | 57.75 | 58.10 | 664,145 | -0.31(-0.54%) |
Dec 13, 2013 | 58.04 | 58.50 | 57.94 | 58.42 | 215,727 | +0.44(+0.75%) |
Dec 12, 2013 | 58.13 | 58.41 | 57.59 | 57.98 | 312,716 | -0.23(-0.40%) |
Dec 11, 2013 | 59.36 | 59.51 | 58.12 | 58.21 | 359,180 | -1.02(-1.72%) |
Dec 10, 2013 | 60.17 | 60.48 | 59.06 | 59.23 | 567,904 | -0.99(-1.65%) |
Dec 09, 2013 | 60.33 | 60.55 | 59.97 | 60.23 | 481,499 | -0.10(-0.17%) |
Dec 06, 2013 | 60.44 | 60.56 | 59.95 | 60.33 | 442,933 | +0.61(+1.01%) |
Dec 05, 2013 | 59.14 | 59.79 | 58.78 | 59.72 | 271,793 | +0.44(+0.74%) |
Dec 04, 2013 | 58.89 | 59.86 | 58.80 | 59.29 | 258,071 | +0.40(+0.67%) |
Dec 03, 2013 | 58.97 | 59.59 | 58.54 | 58.89 | 265,674 | -0.33(-0.56%) |
Dec 02, 2013 | 59.37 | 60.30 | 58.96 | 59.22 | 504,968 | -0.15(-0.26%) |
Nov 29, 2013 | 59.50 | 59.81 | 59.20 | 59.38 | 142,275 | +0.10(+0.18%) |
Nov 27, 2013 | 59.82 | 59.99 | 59.03 | 59.27 | 403,754 | -0.40(-0.68%) |
Nov 26, 2013 | 59.92 | 59.93 | 59.60 | 59.68 | 286,529 | -0.32(-0.54%) |
Nov 25, 2013 | 60.13 | 60.42 | 59.85 | 60.00 | 633,934 | -0.13(-0.21%) |
Nov 22, 2013 | 60.27 | 60.32 | 59.59 | 60.13 | 565,123 | -0.06(-0.11%) |
Nov 21, 2013 | 60.10 | 60.48 | 59.47 | 60.19 | 493,412 | +0.46(+0.77%) |
Nov 20, 2013 | 60.56 | 60.69 | 59.52 | 59.73 | 525,745 | -0.47(-0.78%) |
Nov 19, 2013 | 60.40 | 60.94 | 59.86 | 60.20 | 451,436 | -0.13(-0.21%) |
Nov 18, 2013 | 60.62 | 60.82 | 60.10 | 60.33 | 454,814 | -0.02(-0.03%) |
Nov 15, 2013 | 60.01 | 60.52 | 59.82 | 60.35 | 563,566 | +0.47(+0.78%) |
Nov 14, 2013 | 60.25 | 60.29 | 59.41 | 59.88 | 387,289 | -0.19(-0.32%) |
Nov 13, 2013 | 59.34 | 60.08 | 58.97 | 60.07 | 262,412 | +0.16(+0.27%) |
Nov 12, 2013 | 60.29 | 60.44 | 59.36 | 59.91 | 245,133 | -0.72(-1.19%) |
Nov 11, 2013 | 60.58 | 60.65 | 60.22 | 60.64 | 289,080 | +0.11(+0.19%) |
Nov 08, 2013 | 59.04 | 60.59 | 58.91 | 60.52 | 389,664 | +1.60(+2.72%) |
Nov 07, 2013 | 60.27 | 60.53 | 58.89 | 58.92 | 338,918 | -1.01(-1.69%) |
Nov 06, 2013 | 60.08 | 60.24 | 59.55 | 59.94 | 234,741 | +0.24(+0.40%) |
Nov 05, 2013 | 59.70 | 60.23 | 58.89 | 59.70 | 548,793 | -0.22(-0.36%) |
Nov 04, 2013 | 59.61 | 60.38 | 59.45 | 59.91 | 547,205 | +0.10(+0.16%) |
Nov 01, 2013 | 59.13 | 60.01 | 58.82 | 59.82 | 531,434 | +0.89(+1.51%) |
Oct 31, 2013 | 58.99 | 59.62 | 58.86 | 58.92 | 551,374 | -0.19(-0.33%) |
Oct 30, 2013 | 59.74 | 59.91 | 58.72 | 59.12 | 409,718 | -0.62(-1.04%) |
Oct 29, 2013 | 59.18 | 60.11 | 59.16 | 59.74 | 498,509 | +0.60(+1.02%) |
Oct 28, 2013 | 58.72 | 59.17 | 58.52 | 59.13 | 612,539 | +0.32(+0.55%) |
Oct 25, 2013 | 59.54 | 59.89 | 58.10 | 58.81 | 816,764 | -0.90(-1.51%) |
Oct 24, 2013 | 60.35 | 61.73 | 59.66 | 59.71 | 691,272 | -0.59(-0.99%) |
Oct 23, 2013 | 59.73 | 60.64 | 59.20 | 60.31 | 897,448 | +0.05(+0.08%) |
Oct 22, 2013 | 60.76 | 61.25 | 59.98 | 60.26 | 987,809 | -0.43(-0.70%) |
Oct 21, 2013 | 61.28 | 61.37 | 60.27 | 60.68 | 408,985 | -0.27(-0.45%) |
Oct 18, 2013 | 60.30 | 61.00 | 60.13 | 60.96 | 558,047 | +0.74(+1.23%) |
Oct 17, 2013 | 59.20 | 60.44 | 59.20 | 60.22 | 472,203 | +0.74(+1.24%) |
Oct 16, 2013 | 59.56 | 59.61 | 59.00 | 59.48 | 379,871 | +0.39(+0.65%) |
Oct 15, 2013 | 58.68 | 59.54 | 58.46 | 59.09 | 682,093 | +0.43(+0.73%) |
Oct 14, 2013 | 58.17 | 59.02 | 58.10 | 58.67 | 713,724 | -0.03(-0.05%) |
Oct 11, 2013 | 58.55 | 59.09 | 58.30 | 58.70 | 424,668 | -0.03(-0.05%) |
Oct 10, 2013 | 57.85 | 58.90 | 57.37 | 58.73 | 410,205 | +1.61(+2.81%) |
Oct 09, 2013 | 58.09 | 58.09 | 56.91 | 57.12 | 565,847 | -0.61(-1.06%) |
Oct 08, 2013 | 58.22 | 58.59 | 57.59 | 57.73 | 304,555 | -0.45(-0.77%) |
Oct 07, 2013 | 57.81 | 58.64 | 57.61 | 58.18 | 350,015 | -0.23(-0.40%) |
Oct 04, 2013 | 58.02 | 58.69 | 57.53 | 58.42 | 535,624 | +0.58(+1.00%) |
Oct 03, 2013 | 58.98 | 59.45 | 57.67 | 57.84 | 723,288 | -1.46(-2.47%) |
Oct 02, 2013 | 59.12 | 59.34 | 58.69 | 59.30 | 356,726 | -0.15(-0.26%) |
Oct 01, 2013 | 58.85 | 59.79 | 58.85 | 59.45 | 763,354 | +0.55(+0.93%) |
Sep 30, 2013 | 57.88 | 59.25 | 57.77 | 58.91 | 428,495 | +0.05(+0.08%) |
Sep 27, 2013 | 58.63 | 58.98 | 58.11 | 58.86 | 330,331 | -0.29(-0.49%) |
Sep 26, 2013 | 58.64 | 59.22 | 58.56 | 59.15 | 407,825 | +0.68(+1.16%) |
Sep 25, 2013 | 59.00 | 59.00 | 58.46 | 58.47 | 733,748 | -1.14(-1.92%) |
Sep 24, 2013 | 59.85 | 60.10 | 59.24 | 59.62 | 468,313 | -0.14(-0.23%) |
Sep 23, 2013 | 60.16 | 60.76 | 59.75 | 59.75 | 625,509 | -0.53(-0.88%) |
Sep 20, 2013 | 60.60 | 60.93 | 60.22 | 60.28 | 1,213,655 | -0.44(-0.73%) |
Sep 19, 2013 | 60.01 | 60.97 | 59.87 | 60.72 | 1,121,254 | +0.96(+1.61%) |
Sep 18, 2013 | 58.95 | 59.93 | 58.36 | 59.76 | 868,684 | +0.67(+1.13%) |
Sep 17, 2013 | 57.35 | 59.37 | 57.31 | 59.09 | 1,119,370 | +1.69(+2.94%) |
Sep 16, 2013 | 58.23 | 58.23 | 57.18 | 57.40 | 564,420 | +0.09(+0.15%) |
Sep 13, 2013 | 57.07 | 57.40 | 56.77 | 57.32 | 242,946 | +0.18(+0.31%) |
Sep 12, 2013 | 57.79 | 57.79 | 57.01 | 57.14 | 274,689 | -0.82(-1.41%) |
Sep 11, 2013 | 57.60 | 58.23 | 57.00 | 57.96 | 421,057 | +0.18(+0.31%) |
Sep 10, 2013 | 57.10 | 57.93 | 57.01 | 57.78 | 540,397 | +1.12(+1.97%) |
Sep 09, 2013 | 55.64 | 56.75 | 55.55 | 56.66 | 235,210 | +1.10(+1.98%) |
Sep 06, 2013 | 55.43 | 55.80 | 54.74 | 55.56 | 415,719 | +0.31(+0.57%) |
Sep 05, 2013 | 54.16 | 55.30 | 54.00 | 55.25 | 633,055 | +1.09(+2.00%) |
Sep 04, 2013 | 53.32 | 54.22 | 53.05 | 54.16 | 479,958 | +0.94(+1.77%) |
Sep 03, 2013 | 54.62 | 55.00 | 52.66 | 53.22 | 969,298 | -0.39(-0.73%) |
Aug 30, 2013 | 54.63 | 54.67 | 53.51 | 53.62 | 498,402 | -0.97(-1.78%) |
Aug 29, 2013 | 54.92 | 55.35 | 54.50 | 54.59 | 312,634 | -0.50(-0.90%) |
Aug 28, 2013 | 54.65 | 55.23 | 54.28 | 55.09 | 546,085 | +0.50(+0.91%) |
Aug 27, 2013 | 55.48 | 55.55 | 54.53 | 54.59 | 594,881 | -1.61(-2.86%) |
Aug 26, 2013 | 55.95 | 56.68 | 55.90 | 56.20 | 306,371 | +0.26(+0.46%) |
Aug 23, 2013 | 55.92 | 56.23 | 55.54 | 55.94 | 239,975 | +0.03(+0.06%) |
Aug 22, 2013 | 55.13 | 56.43 | 54.94 | 55.91 | 206,871 | +1.05(+1.90%) |
Aug 21, 2013 | 55.67 | 55.96 | 54.86 | 54.86 | 532,499 | -0.92(-1.66%) |
Aug 20, 2013 | 55.23 | 56.13 | 54.91 | 55.79 | 243,234 | +0.56(+1.02%) |
Aug 19, 2013 | 56.27 | 56.27 | 55.10 | 55.23 | 285,527 | -0.97(-1.73%) |
Aug 16, 2013 | 55.80 | 56.37 | 55.33 | 56.20 | 422,251 | +0.41(+0.74%) |
Aug 15, 2013 | 55.92 | 56.39 | 55.45 | 55.79 | 246,915 | -1.03(-1.81%) |
Aug 14, 2013 | 56.78 | 57.69 | 56.48 | 56.82 | 366,934 | -0.01(-0.01%) |
Aug 13, 2013 | 57.25 | 57.25 | 56.06 | 56.83 | 526,287 | -0.28(-0.49%) |
Aug 12, 2013 | 55.94 | 57.30 | 55.70 | 57.11 | 618,700 | +0.97(+1.72%) |
Aug 09, 2013 | 55.42 | 56.51 | 55.42 | 56.14 | 790,033 | +0.80(+1.45%) |
Aug 08, 2013 | 55.24 | 55.74 | 55.10 | 55.34 | 814,948 | +0.66(+1.20%) |
Aug 07, 2013 | 55.58 | 55.58 | 54.45 | 54.68 | 597,685 | -1.16(-2.08%) |
Aug 06, 2013 | 56.51 | 56.51 | 55.52 | 55.84 | 468,508 | -0.80(-1.41%) |
Aug 05, 2013 | 56.66 | 56.79 | 56.24 | 56.64 | 286,012 | -0.20(-0.35%) |
Aug 02, 2013 | 56.47 | 57.00 | 55.91 | 56.84 | 450,192 | +0.23(+0.41%) |
Aug 01, 2013 | 56.79 | 57.42 | 56.59 | 56.61 | 982,830 | +0.43(+0.77%) |
Jul 31, 2013 | 55.94 | 57.42 | 55.94 | 56.18 | 727,112 | +0.27(+0.49%) |
Jul 30, 2013 | 55.79 | 56.10 | 55.00 | 55.90 | 519,381 | +0.41(+0.74%) |
Jul 29, 2013 | 55.74 | 55.78 | 55.10 | 55.50 | 411,113 | -0.36(-0.64%) |
Jul 26, 2013 | 55.77 | 56.12 | 54.99 | 55.86 | 555,173 | -0.22(-0.40%) |
Jul 25, 2013 | 54.77 | 56.27 | 54.50 | 56.08 | 1,029,602 | +1.03(+1.88%) |
Jul 24, 2013 | 55.69 | 55.69 | 54.67 | 55.05 | 758,905 | -0.63(-1.14%) |
Jul 23, 2013 | 55.66 | 56.02 | 55.02 | 55.68 | 718,587 | +0.14(+0.26%) |
Jul 22, 2013 | 55.24 | 55.83 | 55.20 | 55.54 | 653,340 | +0.36(+0.65%) |
Jul 19, 2013 | 55.22 | 55.40 | 54.74 | 55.18 | 699,744 | -0.09(-0.16%) |
Jul 18, 2013 | 55.07 | 55.63 | 55.07 | 55.26 | 429,136 | +0.34(+0.63%) |
Jul 17, 2013 | 54.43 | 55.12 | 54.26 | 54.92 | 592,433 | +0.62(+1.15%) |
Jul 16, 2013 | 54.95 | 55.11 | 53.72 | 54.30 | 576,359 | -0.37(-0.67%) |
Jul 15, 2013 | 53.62 | 54.77 | 53.31 | 54.66 | 818,843 | +1.14(+2.12%) |
Jul 12, 2013 | 53.94 | 54.21 | 53.04 | 53.53 | 531,525 | -0.33(-0.61%) |
Jul 11, 2013 | 53.89 | 54.26 | 53.50 | 53.86 | 925,991 | +0.86(+1.62%) |
Jul 10, 2013 | 53.74 | 53.76 | 52.66 | 53.00 | 923,084 | -0.73(-1.36%) |
Jul 09, 2013 | 53.49 | 53.94 | 53.08 | 53.73 | 647,231 | +0.82(+1.54%) |
Jul 08, 2013 | 53.57 | 53.57 | 52.80 | 52.91 | 447,541 | -0.01(-0.02%) |
Jul 05, 2013 | 53.38 | 53.42 | 52.34 | 52.92 | 245,884 | +0.10(+0.20%) |
Jul 03, 2013 | 52.54 | 53.03 | 52.44 | 52.82 | 384,450 | -0.34(-0.65%) |
Jul 02, 2013 | 52.94 | 53.60 | 52.28 | 53.16 | 390,648 | +0.10(+0.18%) |
Jul 01, 2013 | 52.77 | 53.73 | 52.77 | 53.06 | 498,045 | +0.60(+1.14%) |
Jun 28, 2013 | 52.34 | 52.64 | 51.75 | 52.46 | 1,221,153 | -0.08(-0.15%) |
Jun 27, 2013 | 52.02 | 53.03 | 51.97 | 52.54 | 614,303 | +1.03(+2.00%) |
Jun 26, 2013 | 51.44 | 51.80 | 50.97 | 51.51 | 421,551 | +0.50(+0.99%) |
Jun 25, 2013 | 50.48 | 51.28 | 49.77 | 51.01 | 574,945 | +1.19(+2.39%) |
Jun 24, 2013 | 50.90 | 51.02 | 49.56 | 49.81 | 672,809 | -1.87(-3.62%) |
Jun 21, 2013 | 52.31 | 52.38 | 51.56 | 51.69 | 909,349 | -0.32(-0.62%) |
Jun 20, 2013 | 52.04 | 52.81 | 51.35 | 52.01 | 693,134 | -0.95(-1.80%) |
Jun 19, 2013 | 53.30 | 53.51 | 52.66 | 52.96 | 451,671 | -0.15(-0.29%) |
Jun 18, 2013 | 52.29 | 53.31 | 52.29 | 53.11 | 504,330 | +0.70(+1.33%) |
Jun 17, 2013 | 52.48 | 52.76 | 51.95 | 52.42 | 488,496 | +0.41(+0.78%) |
Jun 14, 2013 | 51.94 | 52.85 | 51.69 | 52.01 | 261,112 | -0.31(-0.60%) |
Jun 13, 2013 | 51.19 | 52.54 | 51.16 | 52.32 | 462,465 | +1.15(+2.25%) |
Jun 12, 2013 | 51.90 | 52.31 | 50.86 | 51.17 | 344,103 | -0.55(-1.07%) |
Jun 11, 2013 | 51.44 | 51.98 | 51.15 | 51.72 | 521,908 | -0.69(-1.31%) |
Jun 10, 2013 | 52.13 | 52.66 | 51.70 | 52.41 | 411,409 | +0.26(+0.49%) |
Jun 07, 2013 | 51.88 | 52.68 | 51.11 | 52.15 | 667,108 | +0.31(+0.60%) |
Jun 06, 2013 | 50.96 | 51.85 | 50.81 | 51.84 | 459,456 | +0.80(+1.57%) |
Jun 05, 2013 | 51.98 | 52.02 | 50.82 | 51.04 | 455,944 | -1.25(-2.39%) |
Jun 04, 2013 | 52.63 | 53.00 | 51.58 | 52.29 | 368,843 | -0.49(-0.92%) |
Jun 03, 2013 | 52.87 | 53.01 | 51.66 | 52.78 | 667,170 | +0.14(+0.27%) |
May 31, 2013 | 53.76 | 53.98 | 52.62 | 52.63 | 616,122 | -1.05(-1.95%) |
May 30, 2013 | 53.44 | 53.94 | 53.20 | 53.68 | 733,293 | +0.35(+0.66%) |
May 29, 2013 | 53.47 | 53.64 | 52.72 | 53.33 | 400,140 | -0.43(-0.80%) |
May 28, 2013 | 54.03 | 54.77 | 53.63 | 53.76 | 474,085 | +0.54(+1.02%) |
May 24, 2013 | 53.00 | 53.46 | 52.86 | 53.22 | 221,488 | -0.29(-0.54%) |
May 23, 2013 | 52.99 | 53.62 | 52.58 | 53.51 | 518,756 | -0.49(-0.90%) |
May 22, 2013 | 55.12 | 55.61 | 53.55 | 53.99 | 639,680 | -1.05(-1.91%) |
May 21, 2013 | 55.07 | 55.89 | 54.46 | 55.04 | 558,319 | +0.21(+0.38%) |
May 20, 2013 | 54.42 | 55.23 | 54.27 | 54.84 | 498,148 | +0.33(+0.60%) |
May 17, 2013 | 53.86 | 54.66 | 53.86 | 54.51 | 495,216 | +0.90(+1.68%) |
May 16, 2013 | 53.74 | 54.87 | 53.46 | 53.61 | 535,060 | -0.27(-0.50%) |
May 15, 2013 | 53.85 | 54.12 | 53.31 | 53.88 | 648,459 | -0.22(-0.41%) |
May 13, 2013 | 54.44 | 54.64 | 54.06 | 54.10 | 362,945 | -0.61(-1.12%) |
May 10, 2013 | 53.97 | 54.88 | 53.37 | 54.72 | 581,276 | +0.81(+1.51%) |
May 09, 2013 | 54.09 | 54.60 | 53.52 | 53.90 | 302,158 | -0.49(-0.89%) |
May 08, 2013 | 53.06 | 54.71 | 52.83 | 54.39 | 692,048 | +1.17(+2.20%) |
May 07, 2013 | 52.60 | 53.24 | 52.51 | 53.22 | 414,845 | +0.63(+1.20%) |
May 06, 2013 | 52.94 | 53.04 | 52.02 | 52.59 | 459,248 | -0.31(-0.59%) |
May 03, 2013 | 51.93 | 53.31 | 51.19 | 52.90 | 855,798 | +1.71(+3.35%) |
May 02, 2013 | 50.52 | 51.34 | 49.81 | 51.19 | 579,707 | +0.75(+1.48%) |