Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 51.01 | 51.30 | 50.91 | 51.21 | 2,302,444 | +0.69(+1.36%) |
Mar 28, 2014 | 50.74 | 51.11 | 50.51 | 50.52 | 2,956,286 | +0.12(+0.24%) |
Mar 27, 2014 | 49.82 | 50.68 | 49.60 | 50.40 | 3,493,165 | +0.48(+0.96%) |
Mar 26, 2014 | 50.45 | 50.55 | 49.90 | 49.92 | 3,403,371 | -0.25(-0.49%) |
Mar 25, 2014 | 50.40 | 50.73 | 49.98 | 50.17 | 3,244,624 | +0.10(+0.21%) |
Mar 24, 2014 | 50.45 | 50.82 | 49.97 | 50.06 | 4,365,360 | -0.17(-0.33%) |
Mar 21, 2014 | 49.62 | 50.28 | 49.46 | 50.23 | 5,941,865 | +0.93(+1.88%) |
Mar 20, 2014 | 48.28 | 49.58 | 47.95 | 49.30 | 4,645,073 | +0.86(+1.79%) |
Mar 19, 2014 | 48.74 | 49.45 | 48.36 | 48.44 | 5,567,954 | -0.38(-0.77%) |
Mar 18, 2014 | 47.85 | 48.92 | 47.69 | 48.81 | 3,573,105 | +0.90(+1.87%) |
Mar 17, 2014 | 47.79 | 48.24 | 47.60 | 47.92 | 1,717,812 | +0.38(+0.79%) |
Mar 14, 2014 | 47.24 | 47.60 | 47.11 | 47.54 | 3,653,074 | +0.18(+0.39%) |
Mar 13, 2014 | 48.58 | 48.66 | 47.14 | 47.35 | 5,917,722 | -0.97(-2.01%) |
Mar 12, 2014 | 48.08 | 48.41 | 47.86 | 48.32 | 3,223,510 | +0.16(+0.33%) |
Mar 11, 2014 | 48.57 | 48.96 | 48.13 | 48.16 | 3,522,732 | -0.32(-0.66%) |
Mar 10, 2014 | 48.59 | 48.74 | 48.22 | 48.48 | 2,362,063 | -0.36(-0.74%) |
Mar 07, 2014 | 49.21 | 49.22 | 48.46 | 48.84 | 4,823,896 | -0.24(-0.49%) |
Mar 06, 2014 | 49.01 | 49.76 | 49.01 | 49.08 | 5,298,712 | +0.59(+1.22%) |
Mar 05, 2014 | 48.52 | 48.80 | 48.31 | 48.49 | 3,007,898 | +0.06(+0.12%) |
Mar 04, 2014 | 48.54 | 48.64 | 48.08 | 48.44 | 4,355,723 | +0.79(+1.66%) |
Mar 03, 2014 | 47.84 | 48.14 | 47.37 | 47.64 | 6,074,831 | -0.66(-1.36%) |
Feb 28, 2014 | 48.56 | 48.76 | 47.98 | 48.30 | 3,854,220 | -0.18(-0.38%) |
Feb 27, 2014 | 48.10 | 48.68 | 47.73 | 48.48 | 3,644,482 | +0.58(+1.22%) |
Feb 26, 2014 | 48.96 | 48.96 | 47.66 | 47.90 | 4,774,191 | -0.90(-1.84%) |
Feb 25, 2014 | 49.49 | 49.82 | 48.52 | 48.80 | 6,234,203 | -0.70(-1.42%) |
Feb 24, 2014 | 49.58 | 50.23 | 49.50 | 49.50 | 2,430,820 | +0.01(+0.02%) |
Feb 21, 2014 | 49.40 | 49.70 | 49.29 | 49.49 | 2,466,996 | +0.24(+0.49%) |
Feb 20, 2014 | 49.36 | 49.57 | 48.91 | 49.25 | 3,837,522 | -0.25(-0.50%) |
Feb 19, 2014 | 50.14 | 50.34 | 49.27 | 49.50 | 5,511,246 | -0.94(-1.87%) |
Feb 18, 2014 | 51.04 | 51.07 | 50.37 | 50.45 | 2,587,437 | -0.38(-0.76%) |
Feb 14, 2014 | 50.51 | 50.83 | 50.83 | 50.83 | 3,825,044 | +0.58(+1.15%) |
Feb 13, 2014 | 49.94 | 50.34 | 49.80 | 50.25 | 2,656,197 | -0.18(-0.35%) |
Feb 12, 2014 | 50.71 | 50.89 | 50.04 | 50.43 | 6,002,110 | -0.15(-0.30%) |
Feb 11, 2014 | 49.72 | 50.85 | 49.64 | 50.58 | 7,826,536 | +0.86(+1.72%) |
Feb 10, 2014 | 50.23 | 50.38 | 49.48 | 49.72 | 2,719,093 | -0.49(-0.97%) |
Feb 07, 2014 | 50.13 | 50.40 | 49.32 | 50.21 | 5,253,224 | +0.30(+0.59%) |
Feb 06, 2014 | 49.75 | 50.31 | 49.64 | 49.92 | 3,184,611 | +0.49(+0.99%) |
Feb 05, 2014 | 49.36 | 50.21 | 48.90 | 49.43 | 4,198,565 | -0.02(-0.03%) |
Feb 04, 2014 | 49.36 | 49.91 | 49.28 | 49.44 | 4,850,641 | +0.96(+1.98%) |
Feb 03, 2014 | 50.15 | 50.30 | 48.28 | 48.48 | 7,064,979 | -1.87(-3.72%) |
Jan 31, 2014 | 49.81 | 50.51 | 49.66 | 50.36 | 3,080,109 | -0.18(-0.35%) |
Jan 30, 2014 | 50.78 | 50.78 | 50.12 | 50.53 | 3,358,647 | +0.39(+0.78%) |
Jan 29, 2014 | 49.86 | 50.68 | 49.24 | 50.14 | 5,094,253 | -0.43(-0.85%) |
Jan 28, 2014 | 50.53 | 51.02 | 50.41 | 50.57 | 3,927,125 | +0.24(+0.48%) |
Jan 27, 2014 | 50.25 | 50.61 | 49.36 | 50.33 | 5,534,305 | +0.20(+0.40%) |
Jan 24, 2014 | 50.13 | 50.54 | 49.65 | 50.13 | 5,775,409 | -1.02(-1.99%) |
Jan 23, 2014 | 51.69 | 52.00 | 50.73 | 51.15 | 3,700,735 | -0.93(-1.78%) |
Jan 22, 2014 | 51.94 | 52.14 | 51.47 | 52.08 | 2,302,502 | +0.22(+0.42%) |
Jan 21, 2014 | 52.37 | 52.42 | 51.43 | 51.86 | 3,837,869 | -0.32(-0.61%) |
Jan 17, 2014 | 52.22 | 52.18 | 52.18 | 52.18 | 2,574,299 | -0.30(-0.58%) |
Jan 16, 2014 | 52.99 | 53.02 | 52.34 | 52.49 | 4,248,253 | -0.64(-1.21%) |
Jan 15, 2014 | 53.36 | 53.57 | 53.03 | 53.13 | 2,547,675 | -0.23(-0.44%) |
Jan 14, 2014 | 53.17 | 53.45 | 52.86 | 53.36 | 2,954,258 | +0.22(+0.42%) |
Jan 13, 2014 | 53.78 | 53.81 | 52.86 | 53.14 | 4,684,857 | -0.58(-1.07%) |
Jan 10, 2014 | 52.81 | 54.00 | 52.61 | 53.71 | 6,209,668 | +1.29(+2.46%) |
Jan 09, 2014 | 52.38 | 52.46 | 51.65 | 52.42 | 4,751,520 | +0.23(+0.44%) |
Jan 08, 2014 | 52.88 | 52.94 | 51.99 | 52.19 | 4,882,819 | -0.74(-1.41%) |
Jan 07, 2014 | 52.86 | 53.15 | 52.65 | 52.94 | 5,072,350 | +0.58(+1.12%) |
Jan 06, 2014 | 53.02 | 53.18 | 52.31 | 52.35 | 4,533,271 | -0.57(-1.07%) |
Jan 03, 2014 | 53.31 | 53.46 | 52.70 | 52.92 | 3,056,524 | -0.02(-0.05%) |
Jan 02, 2014 | 53.94 | 54.04 | 52.78 | 52.94 | 5,587,792 | -1.51(-2.76%) |
Dec 31, 2013 | 54.42 | 54.45 | 54.45 | 54.45 | 1,555,469 | +0.20(+0.37%) |
Dec 30, 2013 | 54.04 | 54.51 | 53.90 | 54.25 | 2,081,649 | +0.14(+0.25%) |
Dec 27, 2013 | 53.82 | 54.11 | 53.53 | 54.11 | 2,484,637 | +0.53(+1.00%) |
Dec 26, 2013 | 53.68 | 54.06 | 53.48 | 53.58 | 1,033,123 | -0.27(-0.50%) |
Dec 24, 2013 | 53.76 | 54.23 | 53.76 | 53.85 | 941,047 | -0.06(-0.10%) |
Dec 23, 2013 | 53.69 | 53.91 | 53.51 | 53.91 | 2,263,838 | +0.69(+1.29%) |
Dec 20, 2013 | 53.19 | 53.92 | 53.17 | 53.22 | 4,678,781 | +0.10(+0.20%) |
Dec 19, 2013 | 52.76 | 53.27 | 52.61 | 53.12 | 3,230,901 | -0.39(-0.73%) |
Dec 18, 2013 | 52.96 | 54.29 | 52.17 | 53.51 | 7,656,980 | +0.76(+1.43%) |
Dec 17, 2013 | 53.71 | 53.71 | 52.65 | 52.75 | 4,686,760 | -0.59(-1.11%) |
Dec 16, 2013 | 53.49 | 53.94 | 53.24 | 53.34 | 3,846,980 | +0.01(+0.01%) |
Dec 13, 2013 | 53.30 | 53.43 | 52.74 | 53.34 | 5,709,409 | +0.46(+0.87%) |
Dec 12, 2013 | 53.02 | 53.10 | 52.17 | 52.88 | 4,693,338 | -0.43(-0.82%) |
Dec 11, 2013 | 53.88 | 54.28 | 53.22 | 53.31 | 4,154,781 | -0.95(-1.75%) |
Dec 10, 2013 | 53.98 | 54.32 | 53.83 | 54.26 | 2,925,928 | +0.34(+0.63%) |
Dec 09, 2013 | 53.73 | 54.43 | 53.56 | 53.92 | 4,711,931 | +0.66(+1.23%) |
Dec 06, 2013 | 53.68 | 54.08 | 53.16 | 53.26 | 5,983,671 | +0.70(+1.32%) |
Dec 05, 2013 | 52.64 | 53.53 | 52.48 | 52.57 | 3,830,830 | -0.19(-0.36%) |
Dec 04, 2013 | 52.16 | 53.04 | 51.94 | 52.76 | 4,771,480 | +0.41(+0.78%) |
Dec 03, 2013 | 52.00 | 52.46 | 51.67 | 52.35 | 3,863,892 | +0.05(+0.09%) |
Dec 02, 2013 | 52.93 | 53.19 | 52.21 | 52.30 | 3,661,508 | -0.82(-1.55%) |
Nov 29, 2013 | 52.54 | 53.23 | 52.49 | 53.12 | 3,162,817 | +0.73(+1.39%) |
Nov 27, 2013 | 51.38 | 52.45 | 51.19 | 52.40 | 3,093,201 | +0.89(+1.73%) |
Nov 26, 2013 | 51.03 | 51.54 | 50.84 | 51.50 | 3,315,462 | -0.03(-0.06%) |
Nov 25, 2013 | 51.96 | 52.21 | 51.45 | 51.53 | 2,480,963 | -0.62(-1.20%) |
Nov 22, 2013 | 51.63 | 52.25 | 51.45 | 52.16 | 2,476,223 | +0.57(+1.10%) |
Nov 21, 2013 | 51.32 | 51.82 | 51.08 | 51.59 | 2,430,777 | +0.28(+0.55%) |
Nov 20, 2013 | 51.92 | 52.16 | 50.99 | 51.30 | 3,369,870 | -0.48(-0.93%) |
Nov 19, 2013 | 52.00 | 52.28 | 51.46 | 51.79 | 4,246,515 | -0.20(-0.38%) |
Nov 18, 2013 | 52.79 | 52.79 | 51.81 | 51.98 | 5,459,978 | -0.12(-0.23%) |
Nov 15, 2013 | 51.31 | 52.56 | 51.29 | 52.10 | 5,868,368 | +0.90(+1.76%) |
Nov 14, 2013 | 49.91 | 51.24 | 49.80 | 51.20 | 4,612,445 | +1.29(+2.58%) |
Nov 13, 2013 | 49.22 | 50.00 | 49.01 | 49.91 | 2,323,031 | +0.59(+1.20%) |
Nov 12, 2013 | 49.16 | 49.71 | 48.82 | 49.32 | 4,386,633 | -0.06(-0.13%) |
Nov 11, 2013 | 49.47 | 49.87 | 49.19 | 49.38 | 2,252,378 | -0.36(-0.72%) |
Nov 08, 2013 | 49.39 | 49.76 | 48.86 | 49.74 | 6,862,702 | -0.13(-0.25%) |
Nov 07, 2013 | 50.86 | 50.98 | 49.76 | 49.87 | 4,065,356 | -0.70(-1.38%) |
Nov 06, 2013 | 50.76 | 50.89 | 50.50 | 50.56 | 2,678,145 | +0.13(+0.27%) |
Nov 05, 2013 | 51.30 | 51.52 | 50.30 | 50.43 | 6,738,246 | -1.66(-3.19%) |
Nov 04, 2013 | 52.25 | 52.50 | 51.90 | 52.09 | 3,168,743 | +0.16(+0.30%) |
Nov 01, 2013 | 51.68 | 51.94 | 51.42 | 51.93 | 2,389,757 | +0.22(+0.43%) |
Oct 31, 2013 | 51.91 | 52.11 | 51.38 | 51.71 | 4,100,517 | -0.34(-0.65%) |
Oct 30, 2013 | 52.87 | 52.88 | 51.75 | 52.05 | 3,858,663 | -0.55(-1.05%) |
Oct 29, 2013 | 52.56 | 52.90 | 52.33 | 52.60 | 2,028,724 | -0.10(-0.20%) |
Oct 28, 2013 | 51.98 | 52.73 | 51.96 | 52.70 | 2,958,876 | +0.77(+1.48%) |
Oct 25, 2013 | 51.11 | 52.10 | 50.66 | 51.94 | 2,523,749 | +0.80(+1.56%) |
Oct 24, 2013 | 51.55 | 51.57 | 50.95 | 51.14 | 4,407,286 | -0.40(-0.78%) |
Oct 23, 2013 | 51.76 | 51.84 | 51.31 | 51.54 | 2,578,310 | -0.81(-1.55%) |
Oct 22, 2013 | 51.61 | 52.57 | 51.54 | 52.36 | 5,708,114 | +1.27(+2.49%) |
Oct 21, 2013 | 51.82 | 51.99 | 50.91 | 51.08 | 6,251,890 | -0.75(-1.45%) |
Oct 18, 2013 | 52.01 | 52.32 | 51.83 | 51.83 | 2,204,020 | -0.17(-0.33%) |
Oct 17, 2013 | 51.57 | 52.13 | 51.57 | 52.01 | 1,986,573 | +0.31(+0.60%) |
Oct 16, 2013 | 51.70 | 52.01 | 51.25 | 51.70 | 3,561,706 | +0.60(+1.18%) |
Oct 15, 2013 | 51.72 | 51.97 | 50.67 | 51.10 | 4,127,915 | -1.00(-1.91%) |
Oct 14, 2013 | 51.58 | 52.38 | 51.34 | 52.09 | 2,261,638 | +0.07(+0.14%) |
Oct 11, 2013 | 50.97 | 52.15 | 50.81 | 52.02 | 3,386,672 | +0.89(+1.75%) |
Oct 10, 2013 | 50.56 | 51.37 | 50.22 | 51.13 | 4,666,786 | +1.51(+3.04%) |
Oct 09, 2013 | 50.00 | 50.00 | 49.40 | 49.62 | 3,496,450 | -0.07(-0.14%) |
Oct 08, 2013 | 50.74 | 51.00 | 49.52 | 49.69 | 3,738,361 | -1.08(-2.13%) |
Oct 07, 2013 | 50.59 | 51.16 | 50.52 | 50.78 | 2,956,811 | -0.65(-1.26%) |
Oct 04, 2013 | 51.02 | 51.72 | 50.86 | 51.42 | 2,070,331 | +0.51(+0.99%) |
Oct 03, 2013 | 51.84 | 51.85 | 50.47 | 50.92 | 5,789,805 | -1.00(-1.92%) |
Oct 02, 2013 | 51.37 | 51.91 | 51.13 | 51.91 | 3,067,609 | +0.19(+0.37%) |
Oct 01, 2013 | 50.61 | 51.75 | 50.42 | 51.72 | 5,919,530 | +1.23(+2.44%) |
Sep 30, 2013 | 50.29 | 50.93 | 50.15 | 50.49 | 2,927,135 | -0.61(-1.19%) |
Sep 27, 2013 | 51.53 | 51.81 | 50.93 | 51.10 | 2,827,617 | -1.03(-1.97%) |
Sep 26, 2013 | 53.01 | 53.08 | 52.02 | 52.13 | 2,454,398 | -0.53(-1.01%) |
Sep 25, 2013 | 52.20 | 52.76 | 52.11 | 52.66 | 4,189,416 | +0.20(+0.38%) |
Sep 24, 2013 | 52.85 | 52.93 | 52.33 | 52.46 | 2,538,123 | -0.47(-0.90%) |
Sep 23, 2013 | 52.66 | 53.05 | 52.57 | 52.93 | 3,385,704 | +0.44(+0.84%) |
Sep 20, 2013 | 53.98 | 54.04 | 52.30 | 52.49 | 7,054,408 | -1.51(-2.80%) |
Sep 19, 2013 | 54.62 | 54.77 | 53.78 | 54.00 | 4,492,723 | -0.30(-0.55%) |
Sep 18, 2013 | 52.28 | 54.44 | 51.51 | 54.30 | 7,010,482 | +2.09(+4.00%) |
Sep 17, 2013 | 52.47 | 52.68 | 51.79 | 52.21 | 3,705,129 | -0.06(-0.12%) |
Sep 16, 2013 | 52.87 | 52.73 | 52.11 | 52.28 | 2,195,923 | +0.51(+0.99%) |
Sep 13, 2013 | 51.45 | 52.02 | 51.30 | 51.76 | 3,154,148 | +0.58(+1.14%) |
Sep 12, 2013 | 52.28 | 52.28 | 51.04 | 51.18 | 5,383,630 | -1.30(-2.47%) |
Sep 11, 2013 | 52.35 | 52.80 | 51.92 | 52.47 | 3,499,373 | +0.08(+0.15%) |
Sep 10, 2013 | 51.98 | 52.43 | 51.67 | 52.40 | 5,018,131 | +0.89(+1.72%) |
Sep 09, 2013 | 50.17 | 51.57 | 49.88 | 51.51 | 6,941,630 | +1.73(+3.48%) |
Sep 06, 2013 | 49.74 | 50.31 | 48.89 | 49.78 | 5,442,876 | +0.96(+1.98%) |
Sep 05, 2013 | 49.16 | 49.16 | 48.65 | 48.82 | 3,435,907 | -0.41(-0.83%) |
Sep 04, 2013 | 48.90 | 49.69 | 48.44 | 49.23 | 6,084,182 | +0.53(+1.09%) |
Sep 03, 2013 | 49.12 | 49.36 | 48.29 | 48.70 | 3,902,512 | +0.04(+0.08%) |
Aug 30, 2013 | 48.67 | 48.85 | 48.16 | 48.66 | 5,620,757 | +0.32(+0.67%) |
Aug 29, 2013 | 48.42 | 49.00 | 47.98 | 48.33 | 4,900,497 | -0.19(-0.39%) |
Aug 28, 2013 | 49.00 | 49.48 | 48.43 | 48.52 | 2,909,407 | -0.85(-1.73%) |
Aug 27, 2013 | 49.24 | 49.56 | 48.83 | 49.38 | 6,658,399 | -0.90(-1.79%) |
Aug 26, 2013 | 51.70 | 51.70 | 50.04 | 50.28 | 3,847,110 | -1.23(-2.38%) |
Aug 23, 2013 | 51.56 | 51.96 | 51.04 | 51.50 | 2,594,892 | +0.25(+0.49%) |
Aug 22, 2013 | 51.44 | 52.00 | 50.76 | 51.25 | 2,527,461 | +0.08(+0.15%) |
Aug 21, 2013 | 51.83 | 52.20 | 51.14 | 51.17 | 4,364,807 | -1.45(-2.75%) |
Aug 20, 2013 | 51.79 | 52.81 | 51.77 | 52.62 | 3,210,792 | +0.70(+1.34%) |
Aug 19, 2013 | 52.82 | 53.05 | 51.77 | 51.92 | 3,430,917 | -1.23(-2.32%) |
Aug 16, 2013 | 53.64 | 53.90 | 53.04 | 53.15 | 3,183,501 | -0.58(-1.09%) |
Aug 15, 2013 | 53.92 | 54.03 | 53.32 | 53.74 | 3,550,052 | -0.95(-1.73%) |
Aug 14, 2013 | 54.36 | 55.16 | 54.32 | 54.69 | 5,040,866 | +0.21(+0.38%) |
Aug 13, 2013 | 54.39 | 54.58 | 54.01 | 54.48 | 3,623,195 | -0.07(-0.13%) |
Aug 12, 2013 | 55.28 | 55.82 | 54.28 | 54.55 | 5,430,160 | -0.78(-1.41%) |
Aug 09, 2013 | 55.20 | 55.58 | 54.93 | 55.34 | 2,622,112 | -0.21(-0.37%) |
Aug 08, 2013 | 54.85 | 55.71 | 54.65 | 55.54 | 3,589,298 | +1.15(+2.12%) |
Aug 07, 2013 | 54.16 | 54.59 | 53.98 | 54.39 | 5,191,951 | +0.01(+0.01%) |
Aug 06, 2013 | 54.25 | 54.50 | 53.67 | 54.38 | 3,882,168 | +0.07(+0.13%) |
Aug 05, 2013 | 54.54 | 54.60 | 54.09 | 54.31 | 3,546,068 | -0.31(-0.56%) |
Aug 02, 2013 | 53.53 | 54.91 | 53.53 | 54.62 | 5,025,049 | +1.15(+2.16%) |
Aug 01, 2013 | 52.74 | 53.75 | 52.68 | 53.46 | 5,224,040 | +1.25(+2.39%) |
Jul 31, 2013 | 51.45 | 52.95 | 51.07 | 52.21 | 6,022,897 | +0.57(+1.10%) |
Jul 30, 2013 | 52.16 | 52.21 | 51.49 | 51.64 | 3,192,301 | -0.21(-0.41%) |
Jul 29, 2013 | 53.03 | 53.09 | 51.79 | 51.86 | 3,505,524 | -1.40(-2.63%) |
Jul 26, 2013 | 52.99 | 53.50 | 52.67 | 53.26 | 4,397,632 | +0.02(+0.03%) |
Jul 25, 2013 | 53.02 | 53.44 | 52.82 | 53.24 | 2,311,971 | +0.13(+0.24%) |
Jul 24, 2013 | 53.40 | 53.45 | 52.73 | 53.11 | 3,419,028 | -0.36(-0.67%) |
Jul 23, 2013 | 52.86 | 53.52 | 52.67 | 53.47 | 4,477,380 | +0.79(+1.50%) |
Jul 22, 2013 | 52.25 | 52.74 | 51.98 | 52.68 | 3,479,111 | +0.45(+0.86%) |
Jul 19, 2013 | 52.50 | 52.51 | 51.94 | 52.23 | 3,553,913 | -0.49(-0.93%) |
Jul 18, 2013 | 53.00 | 53.23 | 52.56 | 52.72 | 3,843,134 | -0.13(-0.25%) |
Jul 17, 2013 | 52.17 | 53.08 | 52.00 | 52.85 | 5,910,418 | +1.03(+1.98%) |
Jul 16, 2013 | 52.64 | 52.64 | 50.95 | 51.83 | 6,485,682 | -0.46(-0.88%) |
Jul 15, 2013 | 51.76 | 52.42 | 51.73 | 52.28 | 3,443,063 | +0.81(+1.58%) |
Jul 12, 2013 | 51.66 | 51.90 | 51.23 | 51.47 | 4,159,454 | -0.50(-0.96%) |
Jul 11, 2013 | 51.96 | 52.06 | 51.37 | 51.97 | 5,025,003 | +1.17(+2.30%) |
Jul 10, 2013 | 51.08 | 51.25 | 50.59 | 50.80 | 3,921,362 | -0.37(-0.73%) |
Jul 09, 2013 | 51.60 | 51.38 | 51.03 | 51.17 | 3,258,354 | +0.09(+0.17%) |
Jul 08, 2013 | 51.66 | 51.90 | 51.06 | 51.08 | 3,446,269 | +0.12(+0.23%) |
Jul 05, 2013 | 51.80 | 52.02 | 50.14 | 50.96 | 4,410,001 | -0.38(-0.74%) |
Jul 03, 2013 | 50.73 | 51.78 | 50.73 | 51.34 | 4,464,967 | -0.09(-0.17%) |
Jul 02, 2013 | 51.93 | 52.40 | 51.02 | 51.43 | 4,904,124 | -0.73(-1.39%) |
Jul 01, 2013 | 51.78 | 52.47 | 51.34 | 52.16 | 5,638,624 | +0.59(+1.15%) |
Jun 28, 2013 | 49.79 | 51.60 | 49.63 | 51.56 | 5,501,944 | +1.44(+2.87%) |
Jun 27, 2013 | 49.16 | 50.35 | 49.10 | 50.13 | 6,947,356 | +1.86(+3.86%) |
Jun 26, 2013 | 47.58 | 48.60 | 47.58 | 48.26 | 5,790,019 | +1.04(+2.19%) |
Jun 25, 2013 | 47.10 | 47.53 | 46.52 | 47.23 | 5,209,566 | +0.99(+2.14%) |
Jun 24, 2013 | 46.19 | 46.65 | 45.29 | 46.24 | 7,162,296 | -0.70(-1.49%) |
Jun 21, 2013 | 46.41 | 47.17 | 45.25 | 46.94 | 6,324,338 | +0.81(+1.75%) |
Jun 20, 2013 | 47.49 | 47.70 | 45.72 | 46.13 | 8,672,986 | -2.21(-4.58%) |
Jun 19, 2013 | 50.33 | 50.59 | 48.33 | 48.34 | 6,587,676 | -1.91(-3.79%) |
Jun 18, 2013 | 50.31 | 50.86 | 50.18 | 50.25 | 4,974,276 | -0.35(-0.70%) |
Jun 17, 2013 | 51.11 | 51.36 | 50.55 | 50.60 | 2,611,061 | -0.22(-0.43%) |
Jun 14, 2013 | 51.48 | 51.73 | 50.77 | 50.82 | 3,368,813 | -0.54(-1.05%) |
Jun 13, 2013 | 50.41 | 51.38 | 50.41 | 51.36 | 4,390,794 | +1.05(+2.09%) |
Jun 12, 2013 | 51.61 | 51.61 | 49.75 | 50.31 | 6,105,256 | -0.91(-1.78%) |
Jun 11, 2013 | 51.09 | 51.77 | 50.88 | 51.22 | 4,174,245 | -0.71(-1.36%) |
Jun 10, 2013 | 51.79 | 52.06 | 51.42 | 51.93 | 2,901,800 | -0.07(-0.14%) |
Jun 07, 2013 | 52.30 | 53.49 | 51.74 | 52.00 | 10,991,509 | -0.16(-0.30%) |
Jun 06, 2013 | 51.04 | 52.16 | 51.03 | 52.15 | 5,429,036 | +0.96(+1.88%) |
Jun 05, 2013 | 52.63 | 52.63 | 51.13 | 51.19 | 7,924,555 | -1.53(-2.90%) |
Jun 04, 2013 | 53.03 | 53.28 | 52.41 | 52.72 | 2,921,841 | -0.30(-0.56%) |
Jun 03, 2013 | 53.15 | 53.49 | 52.21 | 53.02 | 7,911,922 | -0.59(-1.10%) |
May 31, 2013 | 52.29 | 53.73 | 52.20 | 53.61 | 9,158,240 | +0.93(+1.77%) |
May 30, 2013 | 52.50 | 53.15 | 52.45 | 52.67 | 2,186,671 | -0.13(-0.25%) |
May 29, 2013 | 52.70 | 53.02 | 52.49 | 52.81 | 3,560,668 | -0.13(-0.24%) |
May 28, 2013 | 53.16 | 53.47 | 52.78 | 52.93 | 3,919,047 | -0.02(-0.03%) |
May 24, 2013 | 52.86 | 53.12 | 52.30 | 52.95 | 6,015,117 | -0.49(-0.91%) |
May 23, 2013 | 52.21 | 53.50 | 51.85 | 53.43 | 6,571,751 | +0.44(+0.83%) |
May 22, 2013 | 54.05 | 54.87 | 52.75 | 52.99 | 7,248,716 | -0.93(-1.73%) |
May 21, 2013 | 54.52 | 54.67 | 53.04 | 53.93 | 7,737,332 | -0.77(-1.41%) |
May 20, 2013 | 55.46 | 55.61 | 54.53 | 54.70 | 8,571,484 | -0.81(-1.46%) |
May 17, 2013 | 55.91 | 56.01 | 55.42 | 55.50 | 7,064,465 | -0.36(-0.65%) |
May 16, 2013 | 56.40 | 56.40 | 55.69 | 55.86 | 3,721,523 | -0.57(-1.01%) |
May 15, 2013 | 56.47 | 56.84 | 56.21 | 56.44 | 2,434,954 | +0.03(+0.06%) |
May 13, 2013 | 56.67 | 56.68 | 56.27 | 56.41 | 2,192,500 | -0.27(-0.47%) |
May 10, 2013 | 56.92 | 57.28 | 56.26 | 56.67 | 3,428,519 | -0.44(-0.77%) |
May 09, 2013 | 57.79 | 58.02 | 56.95 | 57.11 | 2,833,144 | -0.52(-0.90%) |
May 08, 2013 | 57.81 | 58.18 | 57.39 | 57.63 | 3,761,412 | -0.21(-0.37%) |
May 07, 2013 | 57.16 | 57.97 | 57.16 | 57.84 | 3,510,842 | +0.73(+1.28%) |
May 06, 2013 | 57.28 | 57.61 | 57.00 | 57.11 | 1,746,423 | -0.49(-0.86%) |
May 03, 2013 | 57.11 | 58.02 | 56.37 | 57.61 | 5,763,110 | +1.24(+2.20%) |
May 02, 2013 | 56.02 | 56.62 | 56.02 | 56.37 | 3,952,971 | +0.50(+0.90%) |
May 01, 2013 | 56.57 | 56.74 | 55.60 | 55.86 | 3,071,743 | -0.89(-1.56%) |
Apr 30, 2013 | 56.23 | 56.88 | 56.15 | 56.75 | 3,310,574 | +0.58(+1.03%) |
Apr 29, 2013 | 56.67 | 56.87 | 56.08 | 56.17 | 3,298,743 | -0.34(-0.60%) |
Apr 26, 2013 | 57.27 | 57.41 | 56.46 | 56.51 | 2,965,271 | -0.90(-1.57%) |
Apr 25, 2013 | 57.12 | 57.68 | 56.84 | 57.41 | 5,561,507 | +0.65(+1.15%) |
Apr 24, 2013 | 57.51 | 57.51 | 56.20 | 56.76 | 4,658,809 | -0.65(-1.13%) |
Apr 23, 2013 | 57.09 | 57.76 | 56.92 | 57.41 | 4,460,453 | +0.32(+0.56%) |
Apr 22, 2013 | 56.90 | 57.24 | 56.59 | 57.09 | 3,908,204 | +0.17(+0.30%) |
Apr 19, 2013 | 56.68 | 56.92 | 56.22 | 56.92 | 4,100,091 | +0.57(+1.02%) |
Apr 18, 2013 | 56.99 | 56.99 | 55.96 | 56.34 | 3,572,826 | -0.14(-0.25%) |
Apr 17, 2013 | 57.34 | 57.35 | 56.06 | 56.48 | 5,728,192 | -1.15(-2.00%) |
Apr 16, 2013 | 57.50 | 57.88 | 57.26 | 57.64 | 3,091,316 | +0.81(+1.42%) |
Apr 15, 2013 | 58.85 | 58.85 | 56.81 | 56.83 | 8,364,361 | -2.35(-3.98%) |
Apr 12, 2013 | 59.78 | 59.97 | 59.07 | 59.18 | 2,712,059 | -0.99(-1.64%) |
Apr 11, 2013 | 59.76 | 60.24 | 59.56 | 60.17 | 3,583,584 | +0.35(+0.59%) |
Apr 10, 2013 | 59.42 | 60.08 | 59.36 | 59.82 | 4,711,219 | +0.71(+1.21%) |
Apr 09, 2013 | 58.65 | 59.30 | 58.29 | 59.10 | 5,017,968 | +0.81(+1.39%) |
Apr 08, 2013 | 58.13 | 58.44 | 57.84 | 58.30 | 3,796,279 | +0.35(+0.61%) |
Apr 05, 2013 | 57.13 | 58.01 | 56.77 | 57.94 | 4,375,189 | +0.29(+0.50%) |
Apr 04, 2013 | 57.87 | 58.15 | 57.36 | 57.65 | 3,693,373 | -0.13(-0.22%) |
Apr 03, 2013 | 58.78 | 58.86 | 57.56 | 57.78 | 5,445,719 | -0.95(-1.62%) |
Apr 02, 2013 | 58.17 | 58.90 | 58.14 | 58.73 | 4,604,867 | +0.62(+1.07%) |