Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.26 | 55.37 | 55.20 | 55.32 | 6,725,516 | +0.06(+0.11%) |
Feb 27, 2014 | 55.16 | 55.27 | 55.16 | 55.26 | 7,511,481 | +0.10(+0.19%) |
Feb 26, 2014 | 55.11 | 55.16 | 55.07 | 55.16 | 4,671,123 | +0.09(+0.17%) |
Feb 25, 2014 | 55.01 | 55.08 | 55.00 | 55.06 | 5,112,238 | +0.06(+0.12%) |
Feb 24, 2014 | 54.95 | 55.03 | 54.88 | 55.00 | 6,069,516 | +0.12(+0.22%) |
Feb 21, 2014 | 54.84 | 54.91 | 54.84 | 54.88 | 4,418,058 | +0.05(+0.08%) |
Feb 20, 2014 | 54.71 | 54.83 | 54.70 | 54.83 | 6,446,901 | +0.17(+0.31%) |
Feb 19, 2014 | 54.84 | 54.89 | 54.65 | 54.66 | 12,475,561 | -0.14(-0.26%) |
Feb 18, 2014 | 54.67 | 54.83 | 54.67 | 54.80 | 6,408,603 | +0.08(+0.14%) |
Feb 14, 2014 | 54.60 | 54.73 | 54.73 | 54.73 | 3,704,375 | +0.09(+0.16%) |
Feb 13, 2014 | 54.45 | 54.65 | 54.45 | 54.64 | 5,279,811 | +0.16(+0.29%) |
Feb 12, 2014 | 54.59 | 54.61 | 54.46 | 54.48 | 4,173,583 | -0.09(-0.16%) |
Feb 11, 2014 | 54.50 | 54.63 | 54.45 | 54.57 | 6,596,523 | +0.09(+0.17%) |
Feb 10, 2014 | 54.44 | 54.51 | 54.38 | 54.47 | 8,885,449 | +0.03(+0.06%) |
Feb 07, 2014 | 54.23 | 54.44 | 54.23 | 54.44 | 9,121,340 | +0.27(+0.51%) |
Feb 06, 2014 | 54.07 | 54.18 | 54.00 | 54.17 | 5,878,653 | +0.19(+0.36%) |
Feb 05, 2014 | 53.97 | 54.02 | 53.92 | 53.97 | 6,680,493 | +0.00(+0.00%) |
Feb 04, 2014 | 54.05 | 54.08 | 53.95 | 53.97 | 9,003,279 | +0.06(+0.12%) |
Feb 03, 2014 | 54.21 | 54.21 | 53.79 | 53.91 | 27,714,720 | -0.16(-0.30%) |
Jan 31, 2014 | 54.00 | 54.14 | 54.00 | 54.07 | 13,377,175 | -0.02(-0.03%) |
Jan 30, 2014 | 54.10 | 54.18 | 54.05 | 54.09 | 6,791,713 | +0.09(+0.17%) |
Jan 29, 2014 | 54.07 | 54.08 | 53.98 | 54.00 | 9,970,897 | -0.16(-0.30%) |
Jan 28, 2014 | 53.99 | 54.21 | 53.95 | 54.16 | 9,300,600 | +0.24(+0.44%) |
Jan 27, 2014 | 54.01 | 54.05 | 53.90 | 53.92 | 9,455,607 | -0.02(-0.03%) |
Jan 24, 2014 | 54.19 | 54.20 | 53.92 | 53.94 | 13,087,453 | -0.36(-0.66%) |
Jan 23, 2014 | 54.38 | 54.39 | 54.26 | 54.30 | 8,604,607 | -0.07(-0.13%) |
Jan 22, 2014 | 54.47 | 54.47 | 54.35 | 54.37 | 5,579,668 | -0.08(-0.15%) |
Jan 21, 2014 | 54.45 | 54.48 | 54.40 | 54.45 | 3,545,531 | +0.07(+0.13%) |
Jan 17, 2014 | 54.41 | 54.38 | 54.38 | 54.38 | 3,780,745 | +0.01(+0.02%) |
Jan 16, 2014 | 54.38 | 54.41 | 54.35 | 54.37 | 2,188,936 | -0.02(-0.04%) |
Jan 15, 2014 | 54.28 | 54.39 | 54.28 | 54.39 | 3,099,738 | +0.11(+0.20%) |
Jan 14, 2014 | 54.21 | 54.32 | 54.21 | 54.28 | 4,543,837 | +0.08(+0.15%) |
Jan 13, 2014 | 54.25 | 54.28 | 54.16 | 54.20 | 8,134,103 | -0.06(-0.11%) |
Jan 10, 2014 | 54.16 | 54.26 | 54.13 | 54.26 | 4,180,159 | +0.16(+0.30%) |
Jan 09, 2014 | 54.07 | 54.10 | 54.04 | 54.10 | 5,236,717 | +0.08(+0.15%) |
Jan 08, 2014 | 54.05 | 54.09 | 54.00 | 54.01 | 7,830,174 | -0.03(-0.06%) |
Jan 07, 2014 | 54.06 | 54.11 | 54.02 | 54.05 | 6,817,195 | +0.00(+0.00%) |
Jan 06, 2014 | 54.01 | 54.06 | 53.96 | 54.05 | 4,522,913 | +0.12(+0.22%) |
Jan 03, 2014 | 53.92 | 53.99 | 53.89 | 53.93 | 3,282,284 | -0.02(-0.03%) |
Jan 02, 2014 | 53.85 | 53.96 | 53.76 | 53.95 | 12,783,283 | +0.09(+0.17%) |
Dec 31, 2013 | 53.84 | 53.86 | 53.86 | 53.86 | 4,162,044 | +0.03(+0.06%) |
Dec 30, 2013 | 53.79 | 53.85 | 53.74 | 53.82 | 3,257,009 | +0.05(+0.09%) |
Dec 27, 2013 | 53.80 | 53.80 | 53.72 | 53.78 | 2,340,768 | -0.01(-0.01%) |
Dec 26, 2013 | 53.70 | 53.79 | 53.70 | 53.78 | 2,720,374 | +0.05(+0.09%) |
Dec 24, 2013 | 53.71 | 53.78 | 53.71 | 53.73 | 2,221,352 | -0.03(-0.05%) |
Dec 23, 2013 | 53.71 | 53.85 | 53.66 | 53.76 | 9,570,138 | +0.04(+0.08%) |
Dec 20, 2013 | 53.69 | 53.72 | 53.62 | 53.72 | 22,088,468 | +0.03(+0.06%) |
Dec 19, 2013 | 53.66 | 53.71 | 53.60 | 53.69 | 10,010,478 | -0.06(-0.11%) |
Dec 18, 2013 | 53.66 | 53.82 | 53.51 | 53.74 | 8,481,334 | +0.09(+0.17%) |
Dec 17, 2013 | 53.65 | 53.70 | 53.59 | 53.65 | 4,852,898 | +0.01(+0.01%) |
Dec 16, 2013 | 53.58 | 53.68 | 53.58 | 53.64 | 5,387,721 | +0.05(+0.09%) |
Dec 13, 2013 | 53.58 | 53.64 | 53.54 | 53.60 | 6,106,625 | +0.09(+0.16%) |
Dec 12, 2013 | 53.62 | 53.66 | 53.51 | 53.51 | 7,397,587 | -0.10(-0.18%) |
Dec 11, 2013 | 53.77 | 53.77 | 53.54 | 53.61 | 6,216,713 | -0.16(-0.30%) |
Dec 10, 2013 | 53.77 | 53.79 | 53.71 | 53.77 | 2,551,942 | +0.00(+0.00%) |
Dec 09, 2013 | 53.69 | 53.80 | 53.60 | 53.77 | 7,475,446 | +0.20(+0.37%) |
Dec 06, 2013 | 53.56 | 53.64 | 53.45 | 53.58 | 4,312,185 | +0.15(+0.28%) |
Dec 05, 2013 | 53.47 | 53.52 | 53.39 | 53.43 | 9,281,088 | -0.04(-0.08%) |
Dec 04, 2013 | 53.51 | 53.58 | 53.39 | 53.47 | 5,331,646 | -0.14(-0.26%) |
Dec 03, 2013 | 53.58 | 53.66 | 53.52 | 53.60 | 4,690,700 | -0.05(-0.10%) |
Dec 02, 2013 | 53.59 | 53.67 | 53.57 | 53.66 | 9,962,865 | +0.02(+0.03%) |
Nov 29, 2013 | 53.59 | 53.66 | 53.58 | 53.64 | 1,669,721 | +0.06(+0.11%) |
Nov 27, 2013 | 53.77 | 53.77 | 53.57 | 53.58 | 3,213,836 | -0.03(-0.06%) |
Nov 26, 2013 | 53.52 | 53.64 | 53.48 | 53.62 | 4,938,002 | +0.04(+0.08%) |
Nov 25, 2013 | 53.51 | 53.59 | 53.43 | 53.58 | 4,900,828 | +0.08(+0.15%) |
Nov 22, 2013 | 53.43 | 53.51 | 53.39 | 53.50 | 2,872,298 | +0.04(+0.08%) |
Nov 21, 2013 | 53.30 | 53.46 | 53.26 | 53.46 | 3,301,859 | +0.18(+0.35%) |
Nov 20, 2013 | 53.30 | 53.44 | 53.21 | 53.27 | 4,302,833 | -0.05(-0.10%) |
Nov 19, 2013 | 53.33 | 53.40 | 53.28 | 53.32 | 2,465,764 | -0.02(-0.04%) |
Nov 18, 2013 | 53.53 | 53.54 | 53.30 | 53.35 | 6,434,718 | -0.15(-0.29%) |
Nov 15, 2013 | 53.43 | 53.50 | 53.37 | 53.50 | 5,208,784 | +0.08(+0.15%) |
Nov 14, 2013 | 53.25 | 53.43 | 53.20 | 53.42 | 7,343,800 | +0.36(+0.67%) |
Nov 12, 2013 | 53.15 | 53.16 | 53.04 | 53.06 | 3,742,554 | -0.07(-0.14%) |
Nov 11, 2013 | 53.36 | 53.36 | 53.13 | 53.14 | 2,799,832 | -0.20(-0.38%) |
Nov 08, 2013 | 53.22 | 53.37 | 53.20 | 53.34 | 7,299,480 | -0.09(-0.17%) |
Nov 07, 2013 | 53.46 | 53.48 | 53.35 | 53.43 | 8,359,049 | +0.03(+0.06%) |
Nov 06, 2013 | 53.33 | 53.40 | 53.29 | 53.40 | 8,597,387 | +0.16(+0.29%) |
Nov 05, 2013 | 53.35 | 53.35 | 53.24 | 53.24 | 4,697,657 | -0.14(-0.27%) |
Nov 04, 2013 | 53.44 | 53.44 | 53.36 | 53.39 | 3,181,706 | +0.09(+0.17%) |
Nov 01, 2013 | 53.40 | 53.55 | 53.28 | 53.29 | 13,727,937 | -0.09(-0.17%) |
Oct 31, 2013 | 53.39 | 53.45 | 53.27 | 53.39 | 10,231,469 | +0.03(+0.05%) |
Oct 30, 2013 | 53.57 | 53.61 | 53.32 | 53.36 | 6,022,095 | -0.22(-0.41%) |
Oct 29, 2013 | 53.48 | 53.59 | 53.47 | 53.57 | 3,261,271 | +0.09(+0.16%) |
Oct 28, 2013 | 53.51 | 53.54 | 53.47 | 53.49 | 2,971,392 | -0.01(-0.02%) |
Oct 25, 2013 | 53.51 | 53.54 | 53.45 | 53.50 | 3,545,702 | +0.02(+0.03%) |
Oct 24, 2013 | 53.48 | 53.53 | 53.40 | 53.48 | 3,997,797 | +0.02(+0.03%) |
Oct 23, 2013 | 53.47 | 53.48 | 53.32 | 53.47 | 4,260,056 | +0.05(+0.09%) |
Oct 22, 2013 | 53.36 | 53.49 | 53.35 | 53.42 | 9,605,089 | +0.16(+0.30%) |
Oct 21, 2013 | 53.40 | 53.40 | 53.26 | 53.26 | 4,409,114 | -0.12(-0.22%) |
Oct 18, 2013 | 53.30 | 53.43 | 53.28 | 53.38 | 5,029,436 | +0.11(+0.20%) |
Oct 17, 2013 | 53.00 | 53.28 | 52.99 | 53.27 | 12,736,825 | +0.26(+0.48%) |
Oct 16, 2013 | 52.76 | 53.02 | 52.75 | 53.01 | 12,162,215 | +0.28(+0.53%) |
Oct 15, 2013 | 52.80 | 52.80 | 52.60 | 52.73 | 4,042,772 | -0.02(-0.03%) |
Oct 14, 2013 | 52.57 | 52.80 | 52.57 | 52.75 | 1,756,901 | +0.08(+0.15%) |
Oct 11, 2013 | 52.66 | 52.71 | 52.58 | 52.67 | 5,764,624 | +0.10(+0.18%) |
Oct 10, 2013 | 52.47 | 52.63 | 52.47 | 52.57 | 5,074,329 | +0.24(+0.46%) |
Oct 09, 2013 | 52.44 | 52.44 | 52.29 | 52.33 | 5,204,152 | +0.05(+0.09%) |
Oct 08, 2013 | 52.43 | 52.49 | 52.28 | 52.29 | 5,153,405 | -0.02(-0.04%) |
Oct 07, 2013 | 52.26 | 52.43 | 52.26 | 52.31 | 4,185,473 | -0.14(-0.26%) |
Oct 04, 2013 | 52.34 | 52.49 | 52.31 | 52.45 | 3,584,608 | +0.09(+0.17%) |
Oct 03, 2013 | 52.37 | 52.39 | 52.24 | 52.36 | 5,547,292 | +0.03(+0.07%) |
Oct 02, 2013 | 52.26 | 52.32 | 52.14 | 52.32 | 4,839,970 | +0.02(+0.04%) |
Oct 01, 2013 | 52.09 | 52.31 | 52.03 | 52.30 | 10,052,291 | +0.08(+0.15%) |
Sep 27, 2013 | 52.24 | 52.28 | 52.09 | 52.22 | 11,922,665 | -0.06(-0.11%) |
Sep 26, 2013 | 52.38 | 52.39 | 52.18 | 52.28 | 8,355,368 | -0.03(-0.05%) |
Sep 25, 2013 | 52.39 | 52.46 | 52.29 | 52.31 | 6,217,911 | -0.09(-0.17%) |
Sep 24, 2013 | 52.47 | 52.55 | 52.35 | 52.40 | 13,976,566 | -0.11(-0.22%) |
Sep 23, 2013 | 52.51 | 52.58 | 52.44 | 52.51 | 11,544,512 | -0.01(-0.01%) |
Sep 20, 2013 | 52.56 | 52.59 | 52.47 | 52.52 | 7,094,057 | -0.06(-0.12%) |
Sep 19, 2013 | 52.88 | 52.88 | 52.54 | 52.58 | 10,236,862 | -0.15(-0.29%) |
Sep 18, 2013 | 52.22 | 52.81 | 52.15 | 52.74 | 13,094,147 | +0.50(+0.96%) |
Sep 17, 2013 | 52.13 | 52.30 | 52.09 | 52.23 | 10,495,313 | +0.17(+0.33%) |
Sep 16, 2013 | 52.17 | 52.21 | 52.00 | 52.06 | 8,258,167 | +0.28(+0.55%) |
Sep 13, 2013 | 51.88 | 51.93 | 51.73 | 51.78 | 4,905,245 | -0.04(-0.08%) |
Sep 12, 2013 | 51.85 | 51.93 | 51.80 | 51.82 | 6,321,297 | -0.06(-0.12%) |
Sep 11, 2013 | 51.74 | 51.89 | 51.69 | 51.88 | 6,179,973 | +0.07(+0.13%) |
Sep 10, 2013 | 51.68 | 51.82 | 51.67 | 51.81 | 9,171,711 | +0.18(+0.35%) |
Sep 09, 2013 | 51.59 | 51.75 | 51.58 | 51.63 | 7,434,306 | +0.13(+0.25%) |
Sep 06, 2013 | 51.63 | 51.80 | 51.42 | 51.50 | 8,289,725 | +0.17(+0.33%) |
Sep 05, 2013 | 51.50 | 51.55 | 51.33 | 51.33 | 6,369,811 | -0.26(-0.51%) |
Sep 04, 2013 | 51.48 | 51.66 | 51.47 | 51.59 | 6,168,129 | +0.19(+0.38%) |
Sep 03, 2013 | 51.71 | 51.85 | 51.35 | 51.40 | 16,318,920 | -0.27(-0.53%) |
Aug 30, 2013 | 51.74 | 51.81 | 51.58 | 51.67 | 4,396,465 | -0.05(-0.09%) |
Aug 29, 2013 | 51.42 | 51.76 | 51.37 | 51.72 | 7,092,664 | +0.21(+0.41%) |
Aug 28, 2013 | 51.34 | 51.52 | 51.28 | 51.51 | 6,825,007 | +0.19(+0.37%) |
Aug 27, 2013 | 51.50 | 51.55 | 51.31 | 51.32 | 6,324,292 | -0.33(-0.65%) |
Aug 26, 2013 | 51.66 | 51.69 | 51.55 | 51.65 | 4,181,641 | +0.01(+0.01%) |
Aug 23, 2013 | 51.42 | 51.68 | 51.39 | 51.64 | 5,958,392 | +0.21(+0.42%) |
Aug 22, 2013 | 51.23 | 51.43 | 51.19 | 51.43 | 7,159,713 | +0.28(+0.54%) |
Aug 21, 2013 | 51.29 | 51.35 | 51.12 | 51.15 | 5,477,078 | -0.19(-0.36%) |
Aug 20, 2013 | 51.08 | 51.40 | 51.07 | 51.34 | 7,439,363 | +0.47(+0.92%) |
Aug 19, 2013 | 51.23 | 51.26 | 50.80 | 50.87 | 11,554,758 | -0.34(-0.66%) |
Aug 16, 2013 | 51.46 | 51.53 | 51.21 | 51.21 | 12,237,989 | -0.18(-0.34%) |
Aug 15, 2013 | 51.47 | 51.52 | 51.33 | 51.38 | 11,395,987 | -0.27(-0.51%) |
Aug 14, 2013 | 51.72 | 51.75 | 51.62 | 51.65 | 8,142,497 | -0.10(-0.20%) |
Aug 13, 2013 | 51.75 | 51.80 | 51.64 | 51.75 | 4,049,258 | +0.00(+0.00%) |
Aug 12, 2013 | 51.72 | 51.88 | 51.71 | 51.75 | 6,790,109 | -0.05(-0.09%) |
Aug 09, 2013 | 51.72 | 51.86 | 51.54 | 51.80 | 3,121,337 | +0.01(+0.01%) |
Aug 08, 2013 | 51.71 | 51.81 | 51.69 | 51.79 | 5,051,045 | +0.11(+0.22%) |
Aug 07, 2013 | 51.73 | 51.78 | 51.64 | 51.68 | 3,983,479 | -0.16(-0.32%) |
Aug 06, 2013 | 52.00 | 52.00 | 51.68 | 51.84 | 6,008,738 | -0.05(-0.10%) |
Aug 05, 2013 | 52.14 | 52.14 | 51.87 | 51.89 | 3,944,151 | -0.27(-0.51%) |
Aug 02, 2013 | 52.02 | 52.19 | 51.93 | 52.16 | 7,629,903 | +0.32(+0.61%) |
Aug 01, 2013 | 52.28 | 52.37 | 51.82 | 51.84 | 8,161,422 | -0.50(-0.95%) |
Jul 31, 2013 | 52.06 | 52.35 | 51.94 | 52.34 | 7,242,095 | +0.15(+0.29%) |
Jul 30, 2013 | 52.08 | 52.28 | 52.08 | 52.19 | 7,531,504 | +0.07(+0.14%) |
Jul 29, 2013 | 52.12 | 52.20 | 52.02 | 52.11 | 6,839,816 | -0.11(-0.22%) |
Jul 26, 2013 | 52.06 | 52.23 | 52.01 | 52.23 | 7,485,529 | +0.02(+0.04%) |
Jul 25, 2013 | 52.07 | 52.28 | 52.03 | 52.20 | 10,650,943 | -0.12(-0.23%) |
Jul 24, 2013 | 52.65 | 52.71 | 52.16 | 52.32 | 9,326,413 | -0.44(-0.84%) |
Jul 23, 2013 | 52.85 | 52.90 | 52.73 | 52.77 | 4,412,349 | -0.13(-0.24%) |
Jul 22, 2013 | 52.87 | 52.92 | 52.77 | 52.90 | 6,907,383 | +0.04(+0.07%) |
Jul 19, 2013 | 52.88 | 52.90 | 52.78 | 52.86 | 4,624,425 | -0.03(-0.06%) |
Jul 18, 2013 | 52.63 | 52.91 | 52.60 | 52.89 | 12,124,735 | +0.28(+0.52%) |
Jul 17, 2013 | 52.37 | 52.63 | 52.35 | 52.61 | 15,385,681 | +0.42(+0.81%) |
Jul 16, 2013 | 52.40 | 52.40 | 52.05 | 52.19 | 5,848,398 | -0.13(-0.25%) |
Jul 15, 2013 | 52.16 | 52.40 | 52.10 | 52.32 | 12,065,200 | +0.22(+0.42%) |
Jul 12, 2013 | 52.02 | 52.16 | 51.93 | 52.10 | 10,283,004 | -0.05(-0.10%) |
Jul 11, 2013 | 51.89 | 52.16 | 51.79 | 52.15 | 10,420,085 | +0.65(+1.26%) |
Jul 10, 2013 | 51.32 | 51.53 | 51.27 | 51.50 | 11,600,593 | +0.20(+0.40%) |
Jul 09, 2013 | 51.28 | 51.33 | 51.15 | 51.30 | 10,886,037 | +0.03(+0.05%) |
Jul 08, 2013 | 50.71 | 51.27 | 50.66 | 51.27 | 10,016,816 | +0.70(+1.38%) |
Jul 05, 2013 | 50.88 | 50.91 | 50.45 | 50.58 | 5,884,946 | -0.55(-1.07%) |
Jul 03, 2013 | 50.82 | 51.14 | 50.82 | 51.12 | 2,984,006 | +0.12(+0.23%) |
Jul 02, 2013 | 51.10 | 51.25 | 50.86 | 51.00 | 6,750,383 | -0.16(-0.31%) |
Jul 01, 2013 | 50.98 | 51.22 | 50.94 | 51.16 | 9,261,781 | +0.28(+0.54%) |
Jun 28, 2013 | 51.12 | 51.13 | 50.66 | 50.89 | 10,915,696 | -0.10(-0.20%) |
Jun 26, 2013 | 50.78 | 51.05 | 50.71 | 50.99 | 9,871,210 | +0.42(+0.83%) |
Jun 25, 2013 | 50.11 | 50.57 | 50.11 | 50.57 | 11,132,369 | +0.71(+1.43%) |
Jun 24, 2013 | 50.09 | 50.39 | 49.42 | 49.86 | 21,638,786 | -0.62(-1.23%) |
Jun 21, 2013 | 50.96 | 51.01 | 50.46 | 50.48 | 16,511,840 | -0.33(-0.65%) |
Jun 20, 2013 | 51.00 | 51.28 | 50.55 | 50.81 | 19,815,254 | -0.50(-0.98%) |
Jun 19, 2013 | 52.04 | 52.22 | 51.30 | 51.31 | 14,237,080 | -0.78(-1.49%) |
Jun 18, 2013 | 51.94 | 52.13 | 51.94 | 52.09 | 6,446,730 | +0.13(+0.25%) |
Jun 17, 2013 | 52.03 | 52.32 | 51.96 | 51.96 | 6,841,436 | -0.01(-0.01%) |
Jun 14, 2013 | 51.95 | 52.04 | 51.82 | 51.97 | 6,981,561 | +0.06(+0.12%) |
Jun 13, 2013 | 51.32 | 51.97 | 51.32 | 51.90 | 13,441,791 | +0.59(+1.15%) |
Jun 12, 2013 | 51.47 | 51.58 | 51.31 | 51.32 | 16,418,803 | +0.04(+0.08%) |
Jun 11, 2013 | 51.28 | 51.64 | 51.12 | 51.28 | 16,190,109 | -0.32(-0.62%) |
Jun 10, 2013 | 51.70 | 51.84 | 51.56 | 51.60 | 13,712,594 | -0.11(-0.21%) |
Jun 07, 2013 | 51.76 | 52.06 | 51.62 | 51.70 | 15,858,962 | +0.03(+0.06%) |
Jun 06, 2013 | 51.18 | 51.84 | 51.13 | 51.67 | 21,163,208 | +0.40(+0.79%) |
Jun 05, 2013 | 51.62 | 51.65 | 51.20 | 51.27 | 18,411,830 | -0.45(-0.87%) |
Jun 04, 2013 | 51.79 | 52.10 | 51.62 | 51.71 | 14,157,311 | +0.00(+0.00%) |
Jun 03, 2013 | 51.73 | 51.80 | 51.40 | 51.71 | 25,576,518 | -0.05(-0.09%) |
May 31, 2013 | 52.34 | 52.42 | 51.75 | 51.76 | 12,224,577 | -0.70(-1.33%) |
May 30, 2013 | 52.36 | 52.56 | 52.19 | 52.46 | 9,805,674 | +0.11(+0.20%) |
May 29, 2013 | 52.38 | 52.51 | 52.11 | 52.35 | 19,672,202 | -0.21(-0.40%) |
May 28, 2013 | 52.94 | 52.94 | 52.53 | 52.56 | 6,259,357 | -0.19(-0.37%) |
May 24, 2013 | 52.78 | 52.80 | 52.73 | 52.76 | 6,140,335 | -0.10(-0.19%) |
May 23, 2013 | 52.92 | 52.93 | 52.75 | 52.86 | 5,914,053 | -0.14(-0.27%) |
May 22, 2013 | 53.32 | 53.41 | 52.97 | 53.00 | 9,413,680 | -0.33(-0.62%) |
May 21, 2013 | 53.23 | 53.35 | 53.22 | 53.33 | 8,377,342 | +0.10(+0.19%) |
May 20, 2013 | 53.17 | 53.27 | 53.12 | 53.23 | 3,745,157 | +0.06(+0.10%) |
May 17, 2013 | 53.25 | 53.27 | 53.11 | 53.17 | 7,743,164 | +0.00(+0.00%) |
May 16, 2013 | 53.08 | 53.27 | 53.02 | 53.17 | 10,837,281 | +0.13(+0.24%) |
May 15, 2013 | 53.04 | 53.11 | 52.97 | 53.05 | 5,708,394 | +0.06(+0.12%) |
May 13, 2013 | 53.15 | 53.20 | 52.98 | 52.99 | 4,864,912 | -0.22(-0.41%) |
May 10, 2013 | 53.50 | 53.50 | 53.17 | 53.20 | 8,355,884 | -0.28(-0.52%) |
May 09, 2013 | 53.59 | 53.64 | 53.48 | 53.48 | 2,952,953 | -0.16(-0.29%) |
May 08, 2013 | 53.49 | 53.64 | 53.49 | 53.64 | 6,823,900 | +0.19(+0.35%) |
May 07, 2013 | 53.54 | 53.56 | 53.43 | 53.45 | 4,651,072 | -0.04(-0.07%) |
May 06, 2013 | 53.43 | 53.51 | 53.41 | 53.49 | 2,618,532 | +0.03(+0.06%) |
May 03, 2013 | 53.46 | 53.51 | 53.40 | 53.45 | 4,321,739 | +0.08(+0.16%) |
May 02, 2013 | 53.20 | 53.38 | 53.12 | 53.37 | 6,046,619 | +0.34(+0.64%) |
May 01, 2013 | 53.11 | 53.23 | 53.02 | 53.03 | 8,639,256 | -0.10(-0.19%) |
Apr 30, 2013 | 53.01 | 53.13 | 52.96 | 53.13 | 5,327,390 | +0.17(+0.31%) |
Apr 29, 2013 | 52.88 | 52.99 | 52.87 | 52.96 | 3,220,624 | +0.10(+0.19%) |
Apr 26, 2013 | 52.91 | 52.93 | 52.84 | 52.86 | 4,832,895 | -0.06(-0.10%) |
Apr 25, 2013 | 52.78 | 52.95 | 52.74 | 52.92 | 4,425,359 | +0.14(+0.27%) |
Apr 24, 2013 | 52.71 | 52.80 | 52.67 | 52.78 | 6,986,225 | +0.09(+0.18%) |
Apr 23, 2013 | 52.53 | 52.69 | 52.53 | 52.68 | 4,000,098 | +0.21(+0.39%) |
Apr 22, 2013 | 52.49 | 52.60 | 52.40 | 52.48 | 6,569,970 | +0.12(+0.23%) |
Apr 19, 2013 | 52.44 | 52.47 | 52.34 | 52.35 | 4,464,620 | -0.03(-0.05%) |
Apr 18, 2013 | 52.44 | 52.48 | 52.36 | 52.38 | 4,468,255 | -0.08(-0.16%) |
Apr 17, 2013 | 52.44 | 52.48 | 52.33 | 52.47 | 10,424,724 | -0.08(-0.16%) |
Apr 16, 2013 | 52.33 | 52.55 | 52.28 | 52.55 | 7,465,529 | +0.36(+0.69%) |
Apr 15, 2013 | 52.52 | 52.52 | 52.18 | 52.19 | 7,054,830 | -0.33(-0.63%) |
Apr 12, 2013 | 52.46 | 52.55 | 52.41 | 52.52 | 3,681,688 | +0.02(+0.03%) |
Apr 11, 2013 | 52.52 | 52.54 | 52.46 | 52.51 | 4,827,885 | +0.00(+0.00%) |
Apr 10, 2013 | 52.30 | 52.53 | 52.30 | 52.50 | 5,290,402 | +0.17(+0.32%) |
Apr 09, 2013 | 52.22 | 52.34 | 52.17 | 52.34 | 5,385,604 | +0.17(+0.32%) |
Apr 08, 2013 | 52.10 | 52.19 | 52.08 | 52.17 | 4,233,574 | +0.06(+0.11%) |
Apr 05, 2013 | 51.98 | 52.12 | 51.93 | 52.12 | 4,047,776 | +0.05(+0.10%) |
Apr 04, 2013 | 52.06 | 52.19 | 52.03 | 52.07 | 5,485,342 | -0.02(-0.03%) |
Apr 03, 2013 | 52.10 | 52.13 | 51.98 | 52.08 | 5,002,617 | +0.00(+0.00%) |
Apr 02, 2013 | 52.08 | 52.21 | 52.06 | 52.08 | 4,561,758 | -0.04(-0.07%) |
Apr 01, 2013 | 52.01 | 52.16 | 51.91 | 52.12 | 6,896,669 | +0.09(+0.18%) |
Mar 28, 2013 | 51.97 | 52.05 | 51.92 | 52.03 | 3,552,569 | +0.09(+0.18%) |
Mar 27, 2013 | 51.94 | 52.00 | 51.93 | 51.94 | 3,980,632 | -0.09(-0.17%) |
Mar 26, 2013 | 52.05 | 52.06 | 51.98 | 52.02 | 2,120,566 | +0.09(+0.18%) |
Mar 25, 2013 | 52.00 | 52.08 | 51.92 | 51.93 | 3,865,657 | -0.08(-0.15%) |
Mar 22, 2013 | 52.05 | 52.09 | 51.97 | 52.01 | 3,992,114 | -0.04(-0.07%) |
Mar 21, 2013 | 52.04 | 52.14 | 51.96 | 52.05 | 6,405,650 | -0.09(-0.18%) |
Mar 20, 2013 | 52.02 | 52.16 | 52.01 | 52.14 | 4,629,868 | +0.17(+0.33%) |
Mar 19, 2013 | 52.08 | 52.13 | 51.95 | 51.97 | 6,787,180 | -0.09(-0.17%) |
Mar 18, 2013 | 51.84 | 52.09 | 51.84 | 52.06 | 5,441,206 | +0.01(+0.02%) |
Mar 15, 2013 | 51.97 | 52.06 | 51.95 | 52.05 | 3,670,767 | -0.01(-0.01%) |
Mar 14, 2013 | 51.93 | 52.05 | 51.87 | 52.05 | 5,356,781 | +0.20(+0.38%) |
Mar 13, 2013 | 51.89 | 51.93 | 51.81 | 51.85 | 2,595,201 | +0.01(+0.02%) |
Mar 12, 2013 | 51.83 | 51.89 | 51.81 | 51.84 | 2,767,502 | -0.02(-0.04%) |
Mar 11, 2013 | 51.88 | 51.92 | 51.84 | 51.86 | 5,046,298 | -0.03(-0.06%) |
Mar 08, 2013 | 51.93 | 51.94 | 51.79 | 51.90 | 4,468,387 | +0.06(+0.12%) |
Mar 07, 2013 | 51.81 | 51.84 | 51.78 | 51.84 | 3,853,210 | +0.08(+0.15%) |
Mar 06, 2013 | 51.85 | 51.87 | 51.75 | 51.76 | 3,840,705 | -0.03(-0.06%) |
Mar 05, 2013 | 51.72 | 51.85 | 51.72 | 51.79 | 6,770,094 | +0.10(+0.20%) |
Mar 04, 2013 | 51.64 | 51.73 | 51.62 | 51.69 | 4,030,283 | +0.01(+0.01%) |