Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.92 | 56.01 | 55.66 | 55.87 | 3,168,064 | +0.08(+0.15%) |
May 29, 2014 | 55.52 | 55.80 | 55.33 | 55.79 | 1,513,241 | +0.48(+0.87%) |
May 28, 2014 | 55.90 | 55.95 | 55.26 | 55.31 | 1,785,650 | -0.30(-0.54%) |
May 27, 2014 | 55.40 | 55.61 | 55.30 | 55.61 | 1,670,533 | +0.32(+0.57%) |
May 23, 2014 | 54.92 | 55.29 | 55.29 | 55.29 | 1,573,105 | +0.45(+0.81%) |
May 22, 2014 | 54.62 | 54.89 | 54.36 | 54.85 | 840,622 | +0.35(+0.64%) |
May 21, 2014 | 54.74 | 54.74 | 54.29 | 54.50 | 1,855,100 | +0.11(+0.21%) |
May 20, 2014 | 54.80 | 54.80 | 54.26 | 54.39 | 2,345,835 | -0.34(-0.63%) |
May 19, 2014 | 54.36 | 54.78 | 54.25 | 54.73 | 1,599,445 | +0.17(+0.31%) |
May 16, 2014 | 53.93 | 54.58 | 53.61 | 54.56 | 2,609,474 | +0.74(+1.38%) |
May 15, 2014 | 54.59 | 54.70 | 53.62 | 53.82 | 3,001,807 | -0.94(-1.72%) |
May 14, 2014 | 55.41 | 55.47 | 54.66 | 54.76 | 1,429,897 | -0.58(-1.05%) |
May 13, 2014 | 55.33 | 55.48 | 55.11 | 55.34 | 1,771,169 | +0.02(+0.04%) |
May 12, 2014 | 54.69 | 55.48 | 54.69 | 55.32 | 1,873,617 | +0.58(+1.05%) |
May 09, 2014 | 54.43 | 54.88 | 54.35 | 54.74 | 1,928,655 | +0.15(+0.28%) |
May 08, 2014 | 54.22 | 54.81 | 54.09 | 54.59 | 2,613,541 | +0.27(+0.50%) |
May 07, 2014 | 54.17 | 54.36 | 53.62 | 54.32 | 3,012,844 | +0.28(+0.52%) |
May 06, 2014 | 54.30 | 54.41 | 53.97 | 54.04 | 2,326,832 | -0.57(-1.04%) |
May 05, 2014 | 54.19 | 54.66 | 53.82 | 54.60 | 1,739,384 | +0.23(+0.43%) |
May 02, 2014 | 54.49 | 54.84 | 54.20 | 54.37 | 2,509,886 | -0.06(-0.10%) |
May 01, 2014 | 54.67 | 54.88 | 54.25 | 54.43 | 1,835,717 | -0.24(-0.44%) |
Apr 30, 2014 | 53.33 | 54.94 | 53.32 | 54.67 | 3,039,162 | +0.68(+1.26%) |
Apr 29, 2014 | 53.41 | 54.09 | 53.31 | 53.99 | 2,694,071 | +0.92(+1.73%) |
Apr 28, 2014 | 53.32 | 53.66 | 52.58 | 53.07 | 3,019,837 | +0.01(+0.03%) |
Apr 25, 2014 | 53.46 | 53.76 | 52.94 | 53.05 | 2,050,342 | -0.67(-1.25%) |
Apr 24, 2014 | 53.88 | 54.01 | 53.52 | 53.73 | 2,180,112 | +0.23(+0.43%) |
Apr 23, 2014 | 53.19 | 53.62 | 53.19 | 53.50 | 1,967,266 | -0.03(-0.05%) |
Apr 22, 2014 | 53.38 | 53.72 | 53.12 | 53.52 | 1,682,013 | +0.19(+0.36%) |
Apr 21, 2014 | 53.13 | 53.60 | 53.13 | 53.34 | 1,319,955 | -0.18(-0.33%) |
Apr 17, 2014 | 52.76 | 53.51 | 53.51 | 53.51 | 3,312,634 | +0.62(+1.17%) |
Apr 16, 2014 | 53.08 | 53.08 | 52.37 | 52.89 | 2,726,144 | +0.25(+0.47%) |
Apr 15, 2014 | 52.10 | 52.68 | 51.75 | 52.65 | 3,007,292 | +0.59(+1.13%) |
Apr 14, 2014 | 52.18 | 52.29 | 51.46 | 52.06 | 2,823,013 | +0.36(+0.69%) |
Apr 11, 2014 | 52.36 | 52.80 | 51.67 | 51.70 | 3,893,924 | -1.04(-1.98%) |
Apr 10, 2014 | 54.75 | 54.78 | 52.75 | 52.75 | 5,301,248 | -0.46(-0.87%) |
Apr 09, 2014 | 52.92 | 53.27 | 52.63 | 53.21 | 2,258,703 | +0.22(+0.42%) |
Apr 08, 2014 | 52.91 | 53.25 | 52.70 | 52.98 | 2,371,808 | +0.20(+0.39%) |
Apr 07, 2014 | 53.27 | 53.43 | 52.61 | 52.78 | 2,416,120 | -0.39(-0.73%) |
Apr 04, 2014 | 54.53 | 54.54 | 53.13 | 53.17 | 2,885,314 | -1.09(-2.00%) |
Apr 03, 2014 | 54.68 | 54.70 | 54.01 | 54.25 | 1,680,320 | -0.21(-0.39%) |
Apr 02, 2014 | 54.28 | 54.62 | 54.18 | 54.46 | 2,374,045 | +0.12(+0.22%) |
Apr 01, 2014 | 54.03 | 54.37 | 53.74 | 54.34 | 2,018,185 | +0.17(+0.31%) |
Mar 31, 2014 | 54.09 | 54.43 | 53.84 | 54.18 | 2,070,153 | +0.22(+0.40%) |
Mar 28, 2014 | 54.00 | 54.46 | 53.69 | 53.96 | 1,885,490 | +0.20(+0.37%) |
Mar 27, 2014 | 53.33 | 53.80 | 52.98 | 53.76 | 3,083,338 | +0.33(+0.62%) |
Mar 26, 2014 | 54.06 | 54.17 | 53.43 | 53.43 | 1,996,058 | -0.34(-0.63%) |
Mar 25, 2014 | 53.78 | 54.23 | 53.50 | 53.77 | 2,272,539 | +0.16(+0.30%) |
Mar 24, 2014 | 54.60 | 54.70 | 53.41 | 53.61 | 2,795,524 | -0.91(-1.67%) |
Mar 21, 2014 | 55.63 | 55.67 | 54.34 | 54.52 | 6,613,384 | -0.41(-0.75%) |
Mar 20, 2014 | 54.59 | 55.06 | 54.46 | 54.93 | 1,676,431 | +0.04(+0.06%) |
Mar 19, 2014 | 55.45 | 55.45 | 54.56 | 54.90 | 1,974,877 | -0.49(-0.89%) |
Mar 18, 2014 | 54.95 | 55.42 | 54.89 | 55.39 | 2,502,571 | +0.35(+0.64%) |
Mar 17, 2014 | 54.64 | 55.05 | 54.49 | 55.04 | 3,685,266 | +0.66(+1.21%) |
Mar 14, 2014 | 54.37 | 54.56 | 53.86 | 54.38 | 3,295,508 | +0.39(+0.73%) |
Mar 13, 2014 | 54.54 | 54.67 | 53.78 | 53.99 | 3,948,420 | -0.49(-0.90%) |
Mar 12, 2014 | 54.18 | 54.53 | 53.99 | 54.48 | 2,381,638 | +0.19(+0.35%) |
Mar 11, 2014 | 54.60 | 54.68 | 54.09 | 54.29 | 1,959,843 | -0.22(-0.40%) |
Mar 10, 2014 | 54.77 | 54.86 | 54.20 | 54.50 | 2,434,435 | -0.24(-0.45%) |
Mar 07, 2014 | 54.67 | 55.00 | 54.46 | 54.75 | 2,305,900 | +0.37(+0.68%) |
Mar 06, 2014 | 54.27 | 54.52 | 54.11 | 54.38 | 1,926,191 | +0.22(+0.40%) |
Mar 05, 2014 | 54.36 | 54.49 | 54.00 | 54.16 | 2,370,229 | -0.51(-0.93%) |
Mar 04, 2014 | 54.15 | 54.72 | 54.05 | 54.67 | 3,705,632 | +1.24(+2.32%) |
Mar 03, 2014 | 53.70 | 53.80 | 53.19 | 53.43 | 2,514,932 | -0.77(-1.43%) |
Feb 28, 2014 | 54.27 | 54.69 | 53.80 | 54.21 | 3,374,015 | +0.04(+0.08%) |
Feb 27, 2014 | 53.75 | 54.29 | 53.73 | 54.16 | 2,881,738 | +0.21(+0.39%) |
Feb 26, 2014 | 53.98 | 54.02 | 53.53 | 53.95 | 3,091,557 | +0.29(+0.53%) |
Feb 25, 2014 | 53.65 | 53.82 | 53.16 | 53.67 | 2,080,036 | +0.15(+0.27%) |
Feb 24, 2014 | 53.13 | 54.00 | 53.10 | 53.52 | 2,478,379 | +0.42(+0.79%) |
Feb 21, 2014 | 53.51 | 53.65 | 53.05 | 53.10 | 2,806,159 | -0.22(-0.41%) |
Feb 20, 2014 | 53.13 | 53.58 | 52.87 | 53.32 | 1,785,123 | +0.25(+0.47%) |
Feb 19, 2014 | 52.99 | 53.63 | 52.90 | 53.07 | 2,300,270 | -0.24(-0.44%) |
Feb 18, 2014 | 53.28 | 53.36 | 52.80 | 53.31 | 2,572,270 | +0.15(+0.29%) |
Feb 14, 2014 | 52.79 | 53.15 | 53.15 | 53.15 | 2,790,629 | +0.04(+0.08%) |
Feb 13, 2014 | 52.44 | 53.16 | 52.41 | 53.11 | 2,909,246 | +0.44(+0.83%) |
Feb 12, 2014 | 52.66 | 52.90 | 52.13 | 52.67 | 5,779,334 | +0.64(+1.23%) |
Feb 11, 2014 | 51.65 | 52.20 | 51.58 | 52.03 | 3,618,631 | +0.15(+0.28%) |
Feb 10, 2014 | 52.60 | 52.69 | 51.45 | 51.88 | 2,878,548 | -0.31(-0.59%) |
Feb 07, 2014 | 51.85 | 52.24 | 51.54 | 52.19 | 2,433,773 | +0.48(+0.93%) |
Feb 06, 2014 | 51.19 | 51.80 | 50.94 | 51.71 | 3,380,070 | +0.47(+0.91%) |
Feb 05, 2014 | 53.19 | 53.19 | 50.66 | 51.24 | 4,106,699 | -0.99(-1.89%) |
Feb 04, 2014 | 54.30 | 54.30 | 50.11 | 52.23 | 5,605,540 | +0.61(+1.17%) |
Feb 03, 2014 | 53.39 | 53.51 | 51.42 | 51.63 | 4,544,342 | -1.76(-3.29%) |
Jan 31, 2014 | 52.96 | 53.76 | 52.92 | 53.38 | 2,671,261 | -0.49(-0.91%) |
Jan 30, 2014 | 53.63 | 54.11 | 53.21 | 53.87 | 1,993,566 | +0.54(+1.01%) |
Jan 29, 2014 | 53.27 | 53.83 | 53.09 | 53.33 | 2,347,395 | -0.35(-0.65%) |
Jan 28, 2014 | 53.23 | 53.80 | 53.11 | 53.68 | 2,237,267 | +0.37(+0.69%) |
Jan 27, 2014 | 53.21 | 54.03 | 53.21 | 53.31 | 2,489,747 | -0.33(-0.61%) |
Jan 24, 2014 | 54.92 | 54.93 | 53.63 | 53.64 | 3,075,091 | -1.63(-2.95%) |
Jan 23, 2014 | 57.10 | 57.49 | 54.96 | 55.27 | 2,057,371 | -0.75(-1.33%) |
Jan 22, 2014 | 56.04 | 56.25 | 55.78 | 56.02 | 1,871,707 | +0.04(+0.07%) |
Jan 21, 2014 | 56.05 | 56.31 | 55.62 | 55.98 | 2,077,931 | +0.24(+0.44%) |
Jan 17, 2014 | 55.42 | 55.73 | 55.73 | 55.73 | 4,479,958 | +0.11(+0.20%) |
Jan 16, 2014 | 55.78 | 55.93 | 55.55 | 55.62 | 1,506,905 | -0.20(-0.35%) |
Jan 15, 2014 | 55.72 | 56.20 | 55.55 | 55.81 | 2,904,781 | +0.10(+0.17%) |
Jan 14, 2014 | 55.27 | 55.77 | 55.01 | 55.72 | 2,306,619 | +0.63(+1.14%) |
Jan 13, 2014 | 55.95 | 55.98 | 54.94 | 55.09 | 2,995,367 | -0.91(-1.62%) |
Jan 10, 2014 | 56.49 | 56.53 | 55.72 | 56.00 | 2,115,434 | -0.20(-0.35%) |
Jan 09, 2014 | 57.84 | 57.84 | 56.12 | 56.19 | 2,073,089 | +0.20(+0.35%) |
Jan 08, 2014 | 55.96 | 56.27 | 55.69 | 56.00 | 2,685,121 | -0.30(-0.53%) |
Jan 07, 2014 | 55.74 | 56.46 | 55.68 | 56.30 | 1,970,488 | +0.68(+1.22%) |
Jan 06, 2014 | 56.18 | 56.43 | 55.33 | 55.62 | 2,198,584 | -0.64(-1.14%) |
Jan 03, 2014 | 55.90 | 56.71 | 55.75 | 56.26 | 2,795,307 | +0.61(+1.09%) |
Jan 02, 2014 | 55.87 | 56.07 | 55.32 | 55.65 | 2,818,749 | -0.65(-1.16%) |
Dec 31, 2013 | 56.62 | 56.31 | 56.31 | 56.31 | 1,805,270 | -0.20(-0.35%) |
Dec 30, 2013 | 56.32 | 56.52 | 56.11 | 56.51 | 1,031,254 | +0.25(+0.45%) |
Dec 27, 2013 | 56.42 | 56.55 | 56.14 | 56.25 | 1,037,483 | -0.02(-0.04%) |
Dec 26, 2013 | 56.07 | 56.36 | 55.84 | 56.27 | 1,255,892 | +0.37(+0.66%) |
Dec 24, 2013 | 55.60 | 55.95 | 55.47 | 55.91 | 860,354 | +0.20(+0.35%) |
Dec 23, 2013 | 55.97 | 56.03 | 55.56 | 55.71 | 2,046,494 | -0.02(-0.04%) |
Dec 20, 2013 | 55.31 | 55.92 | 55.04 | 55.73 | 5,090,067 | +0.38(+0.69%) |
Dec 19, 2013 | 55.30 | 55.65 | 54.96 | 55.35 | 3,559,910 | +0.23(+0.42%) |
Dec 18, 2013 | 53.86 | 55.16 | 53.75 | 55.12 | 4,102,245 | +1.28(+2.38%) |
Dec 17, 2013 | 53.47 | 54.02 | 53.40 | 53.84 | 2,445,982 | -0.18(-0.34%) |
Dec 16, 2013 | 54.04 | 54.34 | 53.79 | 54.02 | 1,950,310 | +0.34(+0.64%) |
Dec 13, 2013 | 54.13 | 54.20 | 53.65 | 53.68 | 2,374,447 | -0.09(-0.17%) |
Dec 12, 2013 | 53.81 | 54.18 | 53.73 | 53.77 | 4,285,736 | -0.20(-0.36%) |
Dec 11, 2013 | 54.57 | 54.74 | 53.81 | 53.96 | 4,169,007 | -0.42(-0.77%) |
Dec 10, 2013 | 54.62 | 54.75 | 54.28 | 54.38 | 2,888,034 | -0.35(-0.63%) |
Dec 09, 2013 | 55.25 | 55.25 | 54.41 | 54.73 | 3,429,496 | -0.45(-0.82%) |
Dec 06, 2013 | 55.03 | 55.25 | 54.81 | 55.18 | 0 | +0.78(+1.44%) |
Dec 05, 2013 | 54.68 | 55.04 | 54.30 | 54.39 | 3,201,583 | -0.55(-1.01%) |
Dec 04, 2013 | 55.34 | 55.51 | 54.54 | 54.95 | 0 | -0.70(-1.26%) |
Dec 03, 2013 | 55.65 | 55.77 | 55.11 | 55.65 | 4,108,013 | +0.53(+0.97%) |
Dec 02, 2013 | 55.38 | 55.50 | 55.02 | 55.11 | 1,974,314 | -0.31(-0.56%) |
Nov 29, 2013 | 55.54 | 55.86 | 55.40 | 55.43 | 0 | -0.21(-0.39%) |
Nov 27, 2013 | 55.62 | 55.77 | 55.38 | 55.64 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 57.61 | 58.06 | 55.27 | 55.63 | 3,346,531 | +0.13(+0.24%) |
Nov 25, 2013 | 55.41 | 55.69 | 55.37 | 55.49 | 2,435,881 | +0.08(+0.14%) |
Nov 22, 2013 | 55.17 | 55.44 | 55.11 | 55.42 | 0 | +0.16(+0.29%) |
Nov 21, 2013 | 54.94 | 55.32 | 54.81 | 55.26 | 2,775,785 | +0.51(+0.92%) |
Nov 20, 2013 | 55.35 | 55.50 | 54.59 | 54.75 | 4,151,926 | -0.46(-0.83%) |
Nov 19, 2013 | 54.58 | 55.72 | 54.22 | 55.21 | 9,788,926 | +1.63(+3.04%) |
Nov 18, 2013 | 53.58 | 53.82 | 53.43 | 53.58 | 2,543,041 | +0.02(+0.04%) |
Nov 15, 2013 | 53.24 | 53.61 | 53.02 | 53.56 | 0 | +0.25(+0.47%) |
Nov 14, 2013 | 53.08 | 53.63 | 52.99 | 53.31 | 3,162,233 | +0.36(+0.68%) |
Nov 13, 2013 | 52.40 | 52.99 | 52.11 | 52.95 | 0 | +0.51(+0.96%) |
Nov 12, 2013 | 52.43 | 52.57 | 52.22 | 52.45 | 2,615,974 | -0.03(-0.05%) |
Nov 11, 2013 | 52.52 | 52.67 | 52.29 | 52.47 | 0 | -0.17(-0.33%) |
Nov 08, 2013 | 52.25 | 52.66 | 52.09 | 52.65 | 0 | +0.47(+0.90%) |
Nov 07, 2013 | 52.74 | 52.92 | 52.09 | 52.18 | 2,210,391 | -0.35(-0.66%) |
Nov 06, 2013 | 52.18 | 52.68 | 52.17 | 52.52 | 1,811,409 | +0.22(+0.42%) |
Nov 05, 2013 | 52.12 | 52.41 | 51.77 | 52.30 | 1,679,668 | +0.00(+0.00%) |
Nov 04, 2013 | 52.45 | 52.58 | 51.91 | 52.30 | 2,282,681 | +0.14(+0.27%) |
Nov 01, 2013 | 52.19 | 52.28 | 51.87 | 52.16 | 0 | +0.20(+0.38%) |
Oct 31, 2013 | 51.44 | 52.12 | 51.26 | 51.97 | 3,930,897 | +0.50(+0.98%) |
Oct 30, 2013 | 52.58 | 52.58 | 51.10 | 51.46 | 3,132,276 | -1.42(-2.68%) |
Oct 29, 2013 | 52.67 | 53.10 | 52.34 | 52.88 | 2,428,269 | +0.47(+0.90%) |
Oct 28, 2013 | 52.17 | 52.70 | 52.05 | 52.41 | 2,376,343 | +0.11(+0.21%) |
Oct 25, 2013 | 52.16 | 52.44 | 51.92 | 52.30 | 0 | +0.07(+0.13%) |
Oct 24, 2013 | 52.16 | 52.39 | 52.05 | 52.23 | 2,006,159 | +0.21(+0.40%) |
Oct 23, 2013 | 52.11 | 52.16 | 51.83 | 52.02 | 1,604,864 | -0.24(-0.45%) |
Oct 22, 2013 | 51.89 | 52.47 | 51.70 | 52.26 | 1,973,196 | +0.52(+1.00%) |
Oct 21, 2013 | 51.25 | 51.78 | 51.18 | 51.74 | 1,788,219 | +0.35(+0.69%) |
Oct 18, 2013 | 51.36 | 51.60 | 51.17 | 51.39 | 2,487,207 | +0.08(+0.15%) |
Oct 17, 2013 | 50.85 | 51.36 | 50.74 | 51.31 | 2,039,296 | +0.25(+0.49%) |
Oct 16, 2013 | 50.53 | 51.11 | 50.37 | 51.06 | 2,581,311 | +0.97(+1.94%) |
Oct 15, 2013 | 50.24 | 50.36 | 50.00 | 50.09 | 2,585,400 | -0.37(-0.74%) |
Oct 14, 2013 | 50.12 | 50.49 | 49.97 | 50.47 | 1,425,472 | +0.24(+0.48%) |
Oct 11, 2013 | 49.36 | 50.24 | 49.33 | 50.22 | 0 | +0.48(+0.97%) |
Oct 10, 2013 | 49.07 | 49.82 | 48.91 | 49.74 | 2,004,562 | +1.06(+2.18%) |
Oct 09, 2013 | 48.66 | 48.90 | 48.42 | 48.68 | 2,040,836 | +0.03(+0.06%) |
Oct 08, 2013 | 49.27 | 49.34 | 48.60 | 48.65 | 2,163,750 | -0.54(-1.10%) |
Oct 07, 2013 | 49.10 | 49.42 | 48.85 | 49.19 | 1,239,220 | -0.35(-0.70%) |
Oct 04, 2013 | 49.36 | 49.60 | 49.14 | 49.54 | 0 | +0.29(+0.59%) |
Oct 03, 2013 | 49.67 | 49.87 | 49.10 | 49.25 | 1,964,882 | -0.64(-1.28%) |
Oct 02, 2013 | 49.87 | 49.94 | 49.63 | 49.88 | 2,487,839 | -0.10(-0.19%) |
Oct 01, 2013 | 50.27 | 50.27 | 49.79 | 49.98 | 2,141,210 | -0.15(-0.30%) |
Sep 30, 2013 | 50.09 | 50.22 | 49.79 | 50.13 | 2,540,537 | -0.12(-0.25%) |
Sep 27, 2013 | 50.36 | 50.37 | 49.60 | 50.26 | 0 | -0.25(-0.49%) |
Sep 26, 2013 | 50.45 | 50.70 | 50.26 | 50.51 | 1,727,702 | +0.28(+0.55%) |
Sep 25, 2013 | 50.63 | 50.63 | 50.09 | 50.23 | 1,691,980 | -0.30(-0.59%) |
Sep 24, 2013 | 50.18 | 50.77 | 50.07 | 50.53 | 2,722,111 | -0.12(-0.25%) |
Sep 23, 2013 | 51.39 | 51.69 | 50.36 | 50.65 | 4,383,045 | -0.90(-1.75%) |
Sep 20, 2013 | 51.78 | 51.87 | 51.50 | 51.55 | 0 | -0.17(-0.33%) |
Sep 19, 2013 | 51.87 | 51.91 | 51.59 | 51.73 | 2,392,816 | -0.04(-0.08%) |
Sep 18, 2013 | 51.37 | 51.85 | 51.08 | 51.77 | 2,381,496 | +0.40(+0.78%) |
Sep 17, 2013 | 51.42 | 51.54 | 51.19 | 51.37 | 3,313,595 | +0.04(+0.08%) |
Sep 16, 2013 | 51.85 | 51.70 | 51.28 | 51.32 | 2,855,028 | +0.01(+0.01%) |
Sep 13, 2013 | 51.41 | 51.48 | 50.88 | 51.32 | 0 | -0.06(-0.12%) |
Sep 12, 2013 | 51.19 | 51.61 | 51.08 | 51.38 | 1,929,002 | +0.12(+0.23%) |
Sep 11, 2013 | 50.81 | 51.33 | 50.69 | 51.26 | 4,263,825 | +0.49(+0.96%) |
Sep 10, 2013 | 51.21 | 51.21 | 50.77 | 50.77 | 4,262,878 | -0.03(-0.07%) |
Sep 09, 2013 | 50.36 | 50.91 | 50.36 | 50.81 | 2,437,232 | +0.45(+0.90%) |
Sep 06, 2013 | 49.89 | 50.46 | 49.14 | 50.35 | 0 | +0.54(+1.09%) |
Sep 05, 2013 | 49.46 | 49.84 | 49.43 | 49.81 | 1,617,742 | +0.20(+0.40%) |
Sep 04, 2013 | 48.26 | 49.66 | 48.03 | 49.61 | 2,427,905 | +0.44(+0.90%) |
Sep 03, 2013 | 49.56 | 49.89 | 48.89 | 49.17 | 2,628,957 | +0.17(+0.35%) |
Aug 30, 2013 | 49.09 | 49.10 | 48.72 | 49.00 | 0 | -0.10(-0.20%) |
Aug 29, 2013 | 48.74 | 49.33 | 48.49 | 49.09 | 2,011,469 | +0.25(+0.51%) |
Aug 28, 2013 | 48.97 | 49.16 | 48.78 | 48.85 | 2,305,880 | +0.00(+0.00%) |
Aug 27, 2013 | 49.04 | 49.29 | 48.82 | 48.85 | 2,365,649 | -0.75(-1.51%) |
Aug 26, 2013 | 48.12 | 49.91 | 48.12 | 49.60 | 1,596,289 | -0.17(-0.35%) |
Aug 23, 2013 | 49.91 | 49.96 | 49.58 | 49.77 | 0 | -0.11(-0.22%) |
Aug 22, 2013 | 49.58 | 50.02 | 49.51 | 49.88 | 1,173,608 | +0.42(+0.85%) |
Aug 21, 2013 | 49.68 | 49.84 | 49.31 | 49.46 | 2,269,543 | -0.35(-0.71%) |
Aug 20, 2013 | 49.43 | 49.93 | 49.40 | 49.81 | 1,785,650 | +0.30(+0.61%) |
Aug 19, 2013 | 49.31 | 49.74 | 49.31 | 49.51 | 2,016,870 | +0.01(+0.01%) |
Aug 16, 2013 | 49.21 | 49.63 | 49.15 | 49.50 | 0 | +0.19(+0.39%) |
Aug 15, 2013 | 49.73 | 49.74 | 49.13 | 49.31 | 2,252,429 | -0.74(-1.47%) |
Aug 14, 2013 | 50.15 | 50.32 | 50.02 | 50.04 | 2,020,520 | -0.21(-0.42%) |
Aug 13, 2013 | 50.26 | 50.29 | 50.02 | 50.26 | 3,621,673 | +0.13(+0.26%) |
Aug 12, 2013 | 49.58 | 50.15 | 49.51 | 50.13 | 1,844,573 | +0.23(+0.47%) |
Aug 09, 2013 | 49.62 | 49.99 | 49.53 | 49.89 | 1,799,173 | +0.08(+0.17%) |
Aug 08, 2013 | 49.82 | 50.02 | 49.54 | 49.81 | 1,997,261 | +0.24(+0.49%) |
Aug 07, 2013 | 49.65 | 49.77 | 49.35 | 49.57 | 2,121,743 | -0.17(-0.35%) |
Aug 06, 2013 | 49.22 | 49.84 | 48.96 | 49.74 | 2,405,599 | +0.44(+0.89%) |
Aug 05, 2013 | 49.25 | 49.38 | 49.00 | 49.30 | 2,951,179 | +0.01(+0.03%) |
Aug 02, 2013 | 49.04 | 49.31 | 48.79 | 49.29 | 3,037,648 | -0.19(-0.38%) |
Aug 01, 2013 | 48.55 | 49.59 | 48.27 | 49.47 | 3,357,683 | -0.17(-0.34%) |
Jul 31, 2013 | 50.00 | 50.11 | 49.60 | 49.64 | 3,173,974 | -0.03(-0.07%) |
Jul 30, 2013 | 50.05 | 50.05 | 49.58 | 49.67 | 0 | +0.03(+0.06%) |
Jul 29, 2013 | 49.69 | 49.91 | 49.47 | 49.65 | 0 | -0.26(-0.52%) |
Jul 26, 2013 | 49.61 | 49.92 | 49.38 | 49.91 | 0 | +0.21(+0.43%) |
Jul 25, 2013 | 49.70 | 49.85 | 49.34 | 49.69 | 0 | -0.03(-0.07%) |
Jul 24, 2013 | 50.23 | 50.23 | 49.61 | 49.73 | 0 | -0.19(-0.37%) |
Jul 23, 2013 | 50.38 | 50.49 | 49.91 | 49.91 | 2,237,661 | -0.46(-0.92%) |
Jul 22, 2013 | 50.28 | 50.42 | 50.12 | 50.37 | 0 | +0.19(+0.38%) |
Jul 19, 2013 | 50.36 | 50.38 | 49.76 | 50.18 | 0 | +0.04(+0.08%) |
Jul 18, 2013 | 50.04 | 50.30 | 49.96 | 50.14 | 0 | +0.32(+0.64%) |
Jul 17, 2013 | 50.04 | 50.16 | 49.76 | 49.82 | 2,345,964 | +0.04(+0.08%) |
Jul 16, 2013 | 49.95 | 50.01 | 49.62 | 49.78 | 0 | -0.04(-0.08%) |
Jul 15, 2013 | 50.44 | 50.48 | 49.73 | 49.82 | 0 | -0.72(-1.43%) |
Jul 12, 2013 | 49.57 | 50.57 | 49.53 | 50.55 | 0 | +1.07(+2.17%) |
Jul 11, 2013 | 49.73 | 49.98 | 49.40 | 49.47 | 0 | +0.07(+0.14%) |
Jul 10, 2013 | 48.79 | 49.49 | 48.78 | 49.40 | 2,453,302 | +0.49(+1.00%) |
Jul 09, 2013 | 48.89 | 49.12 | 48.81 | 48.92 | 0 | +0.05(+0.10%) |
Jul 08, 2013 | 48.80 | 49.07 | 48.73 | 48.87 | 0 | +0.15(+0.31%) |
Jul 05, 2013 | 48.64 | 49.00 | 48.20 | 48.72 | 0 | +0.35(+0.73%) |
Jul 03, 2013 | 47.99 | 48.60 | 47.90 | 48.36 | 0 | +0.11(+0.23%) |
Jul 02, 2013 | 48.05 | 48.54 | 47.65 | 48.25 | 0 | +0.43(+0.91%) |
Jul 01, 2013 | 47.39 | 48.14 | 47.34 | 47.82 | 0 | +0.41(+0.86%) |
Jun 28, 2013 | 47.45 | 47.77 | 47.17 | 47.41 | 4,521,177 | -0.35(-0.74%) |
Jun 27, 2013 | 47.98 | 48.14 | 47.64 | 47.77 | 0 | +0.01(+0.03%) |
Jun 26, 2013 | 47.85 | 48.03 | 47.61 | 47.75 | 0 | +0.35(+0.74%) |
Jun 25, 2013 | 47.62 | 47.62 | 46.93 | 47.40 | 0 | +0.32(+0.67%) |
Jun 24, 2013 | 47.11 | 47.46 | 46.90 | 47.08 | 2,631,914 | -0.21(-0.44%) |
Jun 21, 2013 | 47.29 | 47.50 | 46.81 | 47.29 | 4,643,452 | +0.33(+0.70%) |
Jun 20, 2013 | 47.12 | 47.28 | 46.88 | 46.96 | 0 | -0.58(-1.22%) |
Jun 19, 2013 | 47.57 | 48.19 | 47.46 | 47.54 | 0 | -0.39(-0.80%) |
Jun 18, 2013 | 47.28 | 47.98 | 47.24 | 47.92 | 1,859,188 | +0.62(+1.31%) |
Jun 17, 2013 | 47.21 | 47.57 | 47.09 | 47.30 | 0 | +0.48(+1.01%) |
Jun 14, 2013 | 46.86 | 47.19 | 46.72 | 46.83 | 0 | -0.19(-0.40%) |
Jun 13, 2013 | 46.36 | 47.16 | 46.24 | 47.01 | 2,247,128 | +0.65(+1.41%) |
Jun 12, 2013 | 46.99 | 47.06 | 46.31 | 46.36 | 2,099,109 | -0.54(-1.15%) |
Jun 11, 2013 | 47.05 | 47.30 | 46.81 | 46.90 | 2,316,347 | -0.46(-0.97%) |
Jun 10, 2013 | 47.48 | 47.58 | 47.22 | 47.36 | 0 | -0.09(-0.19%) |
Jun 07, 2013 | 47.17 | 47.54 | 46.95 | 47.45 | 0 | +0.67(+1.43%) |
Jun 06, 2013 | 46.60 | 46.84 | 46.33 | 46.78 | 3,243,782 | +0.06(+0.12%) |
Jun 05, 2013 | 47.26 | 47.44 | 46.68 | 46.73 | 0 | -0.76(-1.61%) |
Jun 04, 2013 | 47.82 | 48.11 | 47.25 | 47.49 | 0 | -0.40(-0.83%) |