Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.16 | 60.67 | 59.78 | 60.01 | 2,125,577 | -0.12(-0.20%) |
Apr 29, 2014 | 60.24 | 60.92 | 60.13 | 60.13 | 953,865 | -0.05(-0.09%) |
Apr 28, 2014 | 61.59 | 61.59 | 59.99 | 60.18 | 928,287 | -1.13(-1.84%) |
Apr 25, 2014 | 60.83 | 61.40 | 60.39 | 61.31 | 988,932 | +0.46(+0.76%) |
Apr 24, 2014 | 60.88 | 61.30 | 60.51 | 60.85 | 750,047 | +0.00(+0.00%) |
Apr 23, 2014 | 60.42 | 60.89 | 60.33 | 60.85 | 692,918 | +0.50(+0.82%) |
Apr 22, 2014 | 60.25 | 60.49 | 59.92 | 60.36 | 1,102,213 | +0.09(+0.15%) |
Apr 21, 2014 | 60.43 | 60.43 | 59.87 | 60.27 | 524,030 | -0.20(-0.32%) |
Apr 17, 2014 | 61.06 | 60.46 | 60.46 | 60.46 | 959,492 | -0.66(-1.07%) |
Apr 16, 2014 | 60.28 | 61.12 | 60.19 | 61.12 | 1,235,924 | +1.16(+1.94%) |
Apr 15, 2014 | 59.78 | 60.17 | 59.38 | 59.96 | 1,118,167 | +0.24(+0.40%) |
Apr 14, 2014 | 59.39 | 60.12 | 59.09 | 59.72 | 792,566 | +0.76(+1.29%) |
Apr 11, 2014 | 59.66 | 59.71 | 58.83 | 58.96 | 901,050 | -0.87(-1.45%) |
Apr 10, 2014 | 60.31 | 61.05 | 59.69 | 59.82 | 965,050 | -0.72(-1.19%) |
Apr 09, 2014 | 60.42 | 61.03 | 59.90 | 60.54 | 1,067,533 | +0.28(+0.46%) |
Apr 08, 2014 | 59.04 | 60.68 | 58.77 | 60.27 | 2,851,043 | +1.47(+2.50%) |
Apr 07, 2014 | 58.79 | 59.43 | 58.39 | 58.80 | 1,432,909 | -0.12(-0.20%) |
Apr 04, 2014 | 60.02 | 60.13 | 58.74 | 58.92 | 1,655,584 | -0.97(-1.62%) |
Apr 03, 2014 | 59.87 | 59.92 | 59.10 | 59.89 | 1,030,949 | +0.02(+0.03%) |
Apr 02, 2014 | 59.91 | 60.31 | 59.35 | 59.87 | 1,190,414 | -0.07(-0.11%) |
Apr 01, 2014 | 59.98 | 60.13 | 59.47 | 59.94 | 953,913 | +0.04(+0.06%) |
Mar 31, 2014 | 59.80 | 59.91 | 59.35 | 59.90 | 926,806 | +0.40(+0.67%) |
Mar 28, 2014 | 59.37 | 59.69 | 59.08 | 59.51 | 872,495 | +0.57(+0.96%) |
Mar 27, 2014 | 58.58 | 59.19 | 58.23 | 58.94 | 1,272,461 | +0.55(+0.94%) |
Mar 26, 2014 | 59.23 | 59.41 | 58.37 | 58.39 | 1,173,135 | -0.50(-0.84%) |
Mar 25, 2014 | 59.08 | 59.44 | 58.74 | 58.89 | 939,377 | +0.15(+0.26%) |
Mar 24, 2014 | 59.14 | 59.32 | 58.60 | 58.74 | 737,808 | -0.29(-0.50%) |
Mar 21, 2014 | 59.14 | 59.56 | 58.92 | 59.03 | 1,519,899 | +0.05(+0.09%) |
Mar 20, 2014 | 58.67 | 59.24 | 58.54 | 58.98 | 856,193 | +0.11(+0.18%) |
Mar 19, 2014 | 59.69 | 59.69 | 58.73 | 58.87 | 709,109 | -0.68(-1.14%) |
Mar 18, 2014 | 59.15 | 59.60 | 59.00 | 59.55 | 983,121 | +0.41(+0.69%) |
Mar 17, 2014 | 58.96 | 59.52 | 58.84 | 59.14 | 1,110,168 | +0.26(+0.43%) |
Mar 14, 2014 | 58.74 | 59.35 | 58.65 | 58.89 | 1,028,418 | +0.12(+0.21%) |
Mar 13, 2014 | 59.20 | 59.55 | 58.75 | 58.77 | 1,420,486 | -0.31(-0.52%) |
Mar 12, 2014 | 59.06 | 59.88 | 58.95 | 59.08 | 1,646,335 | -0.52(-0.87%) |
Mar 11, 2014 | 60.64 | 60.73 | 59.35 | 59.60 | 1,362,321 | -1.09(-1.80%) |
Mar 10, 2014 | 60.06 | 60.72 | 59.99 | 60.69 | 1,251,125 | +0.43(+0.71%) |
Mar 07, 2014 | 60.48 | 60.79 | 59.93 | 60.26 | 1,347,739 | -0.20(-0.34%) |
Mar 06, 2014 | 59.11 | 60.57 | 58.85 | 60.46 | 1,912,259 | +1.41(+2.39%) |
Mar 05, 2014 | 59.24 | 59.36 | 58.59 | 59.05 | 1,418,108 | -0.33(-0.56%) |
Mar 04, 2014 | 59.78 | 59.85 | 59.17 | 59.38 | 1,702,107 | +0.29(+0.50%) |
Mar 03, 2014 | 59.44 | 59.44 | 58.74 | 59.09 | 1,599,482 | -0.89(-1.48%) |
Feb 28, 2014 | 59.87 | 60.20 | 59.56 | 59.98 | 1,282,919 | +0.09(+0.15%) |
Feb 27, 2014 | 60.12 | 60.24 | 59.63 | 59.89 | 1,307,010 | -0.41(-0.69%) |
Feb 26, 2014 | 60.27 | 60.76 | 60.15 | 60.30 | 1,079,004 | +0.02(+0.04%) |
Feb 25, 2014 | 60.09 | 60.70 | 59.99 | 60.28 | 1,212,821 | +0.10(+0.16%) |
Feb 24, 2014 | 59.99 | 60.83 | 59.80 | 60.18 | 1,562,380 | +0.38(+0.64%) |
Feb 21, 2014 | 59.63 | 59.96 | 59.52 | 59.80 | 1,979,549 | +0.17(+0.29%) |
Feb 20, 2014 | 58.99 | 59.96 | 58.89 | 59.63 | 1,372,623 | +0.56(+0.94%) |
Feb 19, 2014 | 58.86 | 59.29 | 58.69 | 59.07 | 1,438,898 | +0.07(+0.11%) |
Feb 18, 2014 | 59.16 | 59.46 | 58.85 | 59.00 | 1,233,406 | -0.23(-0.39%) |
Feb 14, 2014 | 58.19 | 59.23 | 59.23 | 59.23 | 2,191,210 | +0.95(+1.63%) |
Feb 13, 2014 | 57.15 | 58.33 | 56.51 | 58.28 | 2,835,648 | +1.30(+2.29%) |
Feb 12, 2014 | 56.98 | 57.35 | 56.61 | 56.98 | 1,331,926 | -0.35(-0.62%) |
Feb 11, 2014 | 56.29 | 57.39 | 55.97 | 57.33 | 1,382,469 | +1.34(+2.39%) |
Feb 10, 2014 | 56.34 | 56.57 | 55.73 | 56.00 | 1,389,040 | -0.43(-0.76%) |
Feb 07, 2014 | 56.49 | 57.12 | 56.23 | 56.43 | 1,122,910 | +0.05(+0.09%) |
Feb 06, 2014 | 55.75 | 56.55 | 55.75 | 56.37 | 1,150,330 | +0.65(+1.16%) |
Feb 05, 2014 | 55.13 | 56.12 | 54.87 | 55.73 | 1,828,800 | +0.56(+1.02%) |
Feb 04, 2014 | 55.97 | 56.14 | 54.98 | 55.16 | 2,351,155 | -0.69(-1.24%) |
Feb 03, 2014 | 56.73 | 57.15 | 55.77 | 55.86 | 1,297,338 | -1.00(-1.76%) |
Jan 31, 2014 | 57.05 | 57.31 | 56.82 | 56.85 | 887,485 | -0.66(-1.15%) |
Jan 30, 2014 | 57.09 | 57.63 | 56.76 | 57.51 | 908,021 | +0.52(+0.91%) |
Jan 29, 2014 | 57.82 | 57.93 | 56.97 | 57.00 | 1,173,007 | -1.14(-1.96%) |
Jan 28, 2014 | 57.80 | 58.32 | 57.54 | 58.14 | 1,240,783 | +0.33(+0.57%) |
Jan 27, 2014 | 58.04 | 58.47 | 57.32 | 57.81 | 2,020,182 | -0.46(-0.79%) |
Jan 24, 2014 | 59.85 | 59.92 | 58.26 | 58.26 | 1,699,995 | -1.85(-3.07%) |
Jan 23, 2014 | 60.54 | 61.14 | 60.02 | 60.11 | 1,337,377 | -0.74(-1.22%) |
Jan 22, 2014 | 61.39 | 61.39 | 60.65 | 60.85 | 877,316 | -0.19(-0.31%) |
Jan 21, 2014 | 61.06 | 61.15 | 60.61 | 61.04 | 880,838 | +0.03(+0.05%) |
Jan 17, 2014 | 61.06 | 61.01 | 61.01 | 61.01 | 669,738 | -0.13(-0.21%) |
Jan 16, 2014 | 61.16 | 61.28 | 60.58 | 61.14 | 1,282,679 | -0.08(-0.13%) |
Jan 15, 2014 | 61.39 | 61.39 | 61.06 | 61.22 | 1,165,493 | -0.17(-0.28%) |
Jan 14, 2014 | 60.71 | 61.71 | 60.64 | 61.39 | 862,421 | +0.56(+0.93%) |
Jan 13, 2014 | 60.82 | 61.22 | 60.76 | 60.83 | 919,805 | -0.29(-0.48%) |
Jan 10, 2014 | 61.03 | 61.54 | 60.79 | 61.12 | 746,724 | +0.17(+0.27%) |
Jan 09, 2014 | 61.24 | 61.42 | 60.74 | 60.96 | 951,227 | -0.07(-0.12%) |
Jan 08, 2014 | 61.09 | 61.40 | 60.86 | 61.03 | 926,253 | -0.24(-0.39%) |
Jan 07, 2014 | 60.93 | 61.45 | 60.90 | 61.27 | 1,290,134 | +0.42(+0.69%) |
Jan 06, 2014 | 61.23 | 61.44 | 60.74 | 60.85 | 1,635,827 | -0.12(-0.20%) |
Jan 03, 2014 | 61.30 | 61.30 | 60.75 | 60.97 | 832,388 | -0.50(-0.82%) |
Jan 02, 2014 | 61.32 | 61.75 | 61.21 | 61.48 | 491,837 | -0.14(-0.23%) |
Dec 31, 2013 | 61.64 | 61.62 | 61.62 | 61.62 | 533,951 | +0.15(+0.24%) |
Dec 30, 2013 | 61.78 | 61.96 | 61.41 | 61.47 | 532,668 | -0.35(-0.56%) |
Dec 27, 2013 | 61.59 | 61.88 | 60.85 | 61.81 | 335,080 | +0.08(+0.12%) |
Dec 26, 2013 | 62.15 | 62.15 | 61.55 | 61.74 | 339,950 | -0.30(-0.48%) |
Dec 24, 2013 | 61.62 | 62.37 | 61.53 | 62.04 | 456,218 | +0.41(+0.67%) |
Dec 23, 2013 | 61.46 | 61.82 | 61.13 | 61.63 | 710,487 | +0.33(+0.54%) |
Dec 20, 2013 | 61.14 | 61.30 | 60.72 | 61.30 | 1,780,100 | +0.32(+0.52%) |
Dec 19, 2013 | 60.84 | 61.14 | 60.46 | 60.98 | 936,215 | -0.07(-0.11%) |
Dec 18, 2013 | 61.24 | 61.24 | 60.04 | 61.05 | 1,255,333 | -0.05(-0.07%) |
Dec 17, 2013 | 60.56 | 61.35 | 60.06 | 61.09 | 1,030,121 | +0.68(+1.12%) |
Dec 16, 2013 | 60.05 | 60.80 | 60.01 | 60.42 | 915,970 | +0.22(+0.36%) |
Dec 13, 2013 | 60.29 | 60.68 | 60.13 | 60.20 | 847,104 | +0.02(+0.04%) |
Dec 12, 2013 | 60.36 | 60.47 | 59.95 | 60.18 | 1,295,767 | -0.26(-0.42%) |
Dec 11, 2013 | 60.91 | 61.17 | 60.39 | 60.43 | 1,054,449 | -0.53(-0.87%) |
Dec 10, 2013 | 61.30 | 61.31 | 60.43 | 60.97 | 1,773,505 | -0.59(-0.95%) |
Dec 09, 2013 | 60.56 | 61.57 | 60.54 | 61.55 | 1,174,173 | +0.81(+1.33%) |
Dec 06, 2013 | 62.54 | 63.17 | 60.73 | 60.74 | 1,079,556 | +0.41(+0.68%) |
Dec 05, 2013 | 60.28 | 60.36 | 59.78 | 60.33 | 783,048 | +0.05(+0.07%) |
Dec 04, 2013 | 59.59 | 60.54 | 59.39 | 60.28 | 913,714 | +0.47(+0.78%) |
Dec 03, 2013 | 60.28 | 60.28 | 59.72 | 59.82 | 916,384 | -0.50(-0.83%) |
Dec 02, 2013 | 60.37 | 60.64 | 59.63 | 60.32 | 928,730 | +0.20(+0.32%) |
Nov 29, 2013 | 60.41 | 60.64 | 59.98 | 60.13 | 300,410 | -0.31(-0.51%) |
Nov 27, 2013 | 60.58 | 60.74 | 60.33 | 60.43 | 669,432 | -0.09(-0.15%) |
Nov 26, 2013 | 60.37 | 60.69 | 60.19 | 60.52 | 930,913 | +0.23(+0.37%) |
Nov 25, 2013 | 60.76 | 60.78 | 60.26 | 60.30 | 843,059 | -0.28(-0.46%) |
Nov 22, 2013 | 60.02 | 60.73 | 59.80 | 60.58 | 826,494 | +0.61(+1.01%) |
Nov 21, 2013 | 59.92 | 60.27 | 59.80 | 59.97 | 905,790 | +0.07(+0.11%) |
Nov 20, 2013 | 60.14 | 60.61 | 59.80 | 59.90 | 910,673 | -0.34(-0.56%) |
Nov 19, 2013 | 61.21 | 61.21 | 60.10 | 60.24 | 1,397,475 | -0.89(-1.45%) |
Nov 18, 2013 | 61.61 | 61.67 | 60.68 | 61.12 | 1,842,701 | -0.37(-0.60%) |
Nov 15, 2013 | 61.71 | 61.83 | 61.31 | 61.49 | 759,734 | -0.17(-0.28%) |
Nov 14, 2013 | 61.53 | 61.87 | 61.28 | 61.66 | 1,441,461 | +0.17(+0.28%) |
Nov 12, 2013 | 60.71 | 61.63 | 60.59 | 61.49 | 1,106,834 | +0.61(+0.99%) |
Nov 11, 2013 | 60.61 | 61.12 | 60.59 | 60.89 | 836,066 | +0.38(+0.63%) |
Nov 08, 2013 | 60.40 | 60.68 | 60.16 | 60.50 | 1,280,040 | +0.10(+0.17%) |
Nov 07, 2013 | 61.21 | 61.30 | 60.35 | 60.40 | 1,671,795 | -0.91(-1.49%) |
Nov 06, 2013 | 61.36 | 61.53 | 60.79 | 61.31 | 1,112,627 | -0.03(-0.05%) |
Nov 05, 2013 | 61.59 | 61.74 | 61.19 | 61.34 | 1,008,240 | -0.61(-0.99%) |
Nov 04, 2013 | 61.62 | 61.99 | 61.62 | 61.95 | 1,156,084 | +0.31(+0.51%) |
Nov 01, 2013 | 61.18 | 61.78 | 61.18 | 61.64 | 971,206 | +0.23(+0.38%) |
Oct 31, 2013 | 61.59 | 61.77 | 61.15 | 61.41 | 1,249,979 | -0.07(-0.12%) |
Oct 30, 2013 | 62.01 | 62.16 | 61.26 | 61.48 | 1,009,170 | -0.55(-0.88%) |
Oct 29, 2013 | 62.04 | 62.37 | 61.81 | 62.03 | 1,259,097 | -0.11(-0.18%) |
Oct 28, 2013 | 61.92 | 62.36 | 61.61 | 62.14 | 1,795,107 | +0.54(+0.87%) |
Oct 25, 2013 | 60.03 | 61.81 | 59.74 | 61.60 | 2,742,199 | +1.70(+2.85%) |
Oct 24, 2013 | 60.26 | 61.16 | 59.41 | 59.90 | 2,537,484 | -0.65(-1.07%) |
Oct 23, 2013 | 60.32 | 60.85 | 59.85 | 60.55 | 1,838,247 | +0.26(+0.43%) |
Oct 22, 2013 | 58.24 | 60.56 | 58.09 | 60.29 | 2,676,266 | -0.51(-0.84%) |
Oct 21, 2013 | 61.01 | 61.34 | 60.69 | 60.80 | 1,997,822 | +0.39(+0.64%) |
Oct 18, 2013 | 60.50 | 60.82 | 59.99 | 60.41 | 1,310,789 | -0.18(-0.30%) |
Oct 17, 2013 | 59.23 | 60.59 | 59.23 | 60.59 | 1,169,721 | +1.08(+1.82%) |
Oct 16, 2013 | 59.07 | 59.61 | 58.77 | 59.50 | 1,205,207 | +0.68(+1.16%) |
Oct 15, 2013 | 58.52 | 58.96 | 58.39 | 58.82 | 561,982 | +0.06(+0.10%) |
Oct 14, 2013 | 58.56 | 58.91 | 58.51 | 58.76 | 380,255 | -0.20(-0.34%) |
Oct 11, 2013 | 58.59 | 59.07 | 58.55 | 58.96 | 648,731 | +0.34(+0.57%) |
Oct 10, 2013 | 58.57 | 58.96 | 58.41 | 58.63 | 553,769 | +0.52(+0.89%) |
Oct 09, 2013 | 58.34 | 59.03 | 57.94 | 58.11 | 1,053,689 | -0.58(-0.99%) |
Oct 08, 2013 | 58.53 | 59.00 | 58.34 | 58.69 | 1,061,748 | +0.14(+0.24%) |
Oct 07, 2013 | 58.16 | 58.81 | 58.04 | 58.55 | 934,780 | +0.04(+0.06%) |
Oct 04, 2013 | 57.86 | 58.99 | 57.84 | 58.52 | 863,948 | +0.46(+0.80%) |
Oct 03, 2013 | 57.91 | 58.21 | 57.35 | 58.05 | 1,111,732 | -0.10(-0.17%) |
Oct 02, 2013 | 57.03 | 58.17 | 56.54 | 58.15 | 1,119,842 | +1.24(+2.18%) |
Oct 01, 2013 | 56.63 | 57.09 | 56.32 | 56.91 | 828,369 | +0.15(+0.26%) |
Sep 30, 2013 | 56.53 | 56.83 | 56.38 | 56.76 | 956,354 | -0.22(-0.39%) |
Sep 27, 2013 | 57.04 | 57.17 | 56.50 | 56.98 | 1,721,265 | -0.33(-0.57%) |
Sep 26, 2013 | 57.77 | 58.35 | 57.29 | 57.31 | 1,050,280 | -0.48(-0.83%) |
Sep 25, 2013 | 57.94 | 57.94 | 57.56 | 57.79 | 557,971 | -0.04(-0.06%) |
Sep 24, 2013 | 57.77 | 58.30 | 57.77 | 57.83 | 773,783 | -0.02(-0.03%) |
Sep 23, 2013 | 58.22 | 58.46 | 57.72 | 57.84 | 841,557 | -0.55(-0.95%) |
Sep 20, 2013 | 58.35 | 59.03 | 58.28 | 58.40 | 1,355,420 | -0.25(-0.43%) |
Sep 19, 2013 | 59.33 | 59.36 | 58.53 | 58.65 | 584,247 | -0.53(-0.90%) |
Sep 18, 2013 | 58.95 | 59.33 | 58.61 | 59.18 | 824,501 | +0.04(+0.06%) |
Sep 17, 2013 | 58.73 | 59.19 | 58.66 | 59.14 | 772,339 | +0.41(+0.70%) |
Sep 16, 2013 | 58.58 | 59.07 | 58.23 | 58.73 | 873,374 | +0.50(+0.86%) |
Sep 13, 2013 | 57.53 | 58.31 | 57.24 | 58.23 | 713,972 | +0.51(+0.88%) |
Sep 12, 2013 | 57.81 | 57.90 | 57.46 | 57.72 | 477,337 | -0.06(-0.10%) |
Sep 11, 2013 | 57.14 | 57.79 | 56.82 | 57.78 | 812,206 | +0.55(+0.95%) |
Sep 10, 2013 | 57.87 | 57.98 | 57.02 | 57.24 | 1,313,104 | -0.39(-0.67%) |
Sep 09, 2013 | 57.45 | 57.77 | 57.15 | 57.63 | 590,883 | +0.50(+0.88%) |
Sep 06, 2013 | 57.31 | 57.84 | 57.12 | 57.12 | 709,070 | -0.14(-0.25%) |
Sep 05, 2013 | 56.94 | 57.31 | 56.52 | 57.27 | 537,580 | +0.24(+0.42%) |
Sep 04, 2013 | 57.01 | 57.20 | 56.46 | 57.03 | 736,914 | -0.03(-0.05%) |
Sep 03, 2013 | 56.94 | 57.47 | 56.86 | 57.06 | 716,147 | +0.40(+0.70%) |
Aug 30, 2013 | 56.41 | 56.72 | 56.25 | 56.66 | 503,776 | +0.39(+0.69%) |
Aug 29, 2013 | 55.85 | 56.58 | 55.85 | 56.27 | 599,656 | +0.30(+0.53%) |
Aug 28, 2013 | 56.36 | 56.67 | 55.93 | 55.97 | 859,061 | -0.54(-0.95%) |
Aug 27, 2013 | 56.07 | 56.89 | 56.01 | 56.51 | 704,772 | +0.12(+0.21%) |
Aug 26, 2013 | 57.63 | 57.69 | 56.30 | 56.39 | 1,263,496 | -0.96(-1.68%) |
Aug 23, 2013 | 57.20 | 57.86 | 57.09 | 57.36 | 567,727 | +0.13(+0.24%) |
Aug 22, 2013 | 57.27 | 57.65 | 56.96 | 57.22 | 621,699 | +0.54(+0.95%) |
Aug 21, 2013 | 56.57 | 56.95 | 56.54 | 56.68 | 753,452 | -0.02(-0.03%) |
Aug 20, 2013 | 56.47 | 56.98 | 56.39 | 56.70 | 848,520 | +0.10(+0.19%) |
Aug 19, 2013 | 56.83 | 57.43 | 56.58 | 56.59 | 757,250 | -0.43(-0.75%) |
Aug 16, 2013 | 56.83 | 57.32 | 56.34 | 57.02 | 789,154 | +0.22(+0.39%) |
Aug 15, 2013 | 58.09 | 58.71 | 56.77 | 56.80 | 1,234,217 | -1.47(-2.52%) |
Aug 14, 2013 | 57.90 | 58.65 | 57.90 | 58.26 | 866,891 | +0.28(+0.48%) |
Aug 13, 2013 | 57.46 | 58.20 | 57.45 | 57.99 | 831,344 | +0.48(+0.84%) |
Aug 12, 2013 | 57.38 | 57.76 | 57.24 | 57.50 | 632,321 | +0.06(+0.10%) |
Aug 09, 2013 | 57.38 | 57.79 | 57.23 | 57.44 | 1,006,820 | -0.13(-0.22%) |
Aug 08, 2013 | 57.41 | 57.88 | 56.74 | 57.57 | 836,764 | +0.25(+0.43%) |
Aug 07, 2013 | 56.97 | 57.43 | 56.74 | 57.32 | 832,863 | +0.39(+0.68%) |
Aug 06, 2013 | 57.12 | 57.44 | 56.66 | 56.94 | 974,965 | -0.24(-0.42%) |
Aug 05, 2013 | 57.14 | 57.23 | 56.86 | 57.18 | 603,743 | +0.07(+0.12%) |
Aug 02, 2013 | 57.05 | 57.11 | 56.56 | 57.11 | 587,649 | +0.13(+0.22%) |
Aug 01, 2013 | 56.89 | 57.32 | 56.67 | 56.98 | 898,016 | +0.37(+0.66%) |
Jul 31, 2013 | 57.12 | 57.68 | 56.61 | 56.61 | 1,361,279 | -0.31(-0.55%) |
Jul 30, 2013 | 55.63 | 57.12 | 55.63 | 56.92 | 1,762,909 | +1.22(+2.19%) |
Jul 29, 2013 | 55.69 | 56.24 | 55.60 | 55.70 | 878,485 | +0.02(+0.04%) |
Jul 26, 2013 | 55.31 | 56.33 | 54.94 | 55.68 | 1,900,084 | +0.17(+0.31%) |
Jul 25, 2013 | 51.79 | 55.57 | 50.96 | 55.51 | 3,358,218 | +0.23(+0.42%) |
Jul 24, 2013 | 54.85 | 55.40 | 54.57 | 55.28 | 1,296,228 | +0.50(+0.91%) |
Jul 23, 2013 | 55.02 | 55.03 | 54.73 | 54.78 | 671,180 | -0.07(-0.14%) |
Jul 22, 2013 | 54.91 | 55.08 | 54.76 | 54.85 | 1,016,464 | -0.02(-0.04%) |
Jul 19, 2013 | 54.71 | 55.11 | 54.43 | 54.87 | 635,451 | -0.04(-0.08%) |
Jul 18, 2013 | 54.76 | 54.99 | 54.64 | 54.92 | 594,223 | +0.29(+0.53%) |
Jul 17, 2013 | 54.67 | 55.02 | 54.55 | 54.63 | 741,552 | -0.07(-0.14%) |
Jul 16, 2013 | 54.89 | 55.03 | 54.32 | 54.70 | 829,303 | -0.17(-0.31%) |
Jul 15, 2013 | 55.22 | 55.43 | 54.68 | 54.87 | 1,028,893 | -0.41(-0.74%) |
Jul 12, 2013 | 55.28 | 55.34 | 54.82 | 55.28 | 685,643 | +0.01(+0.01%) |
Jul 11, 2013 | 55.19 | 55.66 | 55.07 | 55.28 | 1,165,020 | +0.08(+0.15%) |
Jul 10, 2013 | 54.90 | 55.29 | 54.45 | 55.19 | 894,827 | +0.29(+0.53%) |
Jul 09, 2013 | 54.20 | 55.30 | 53.91 | 54.90 | 1,568,452 | +1.00(+1.85%) |
Jul 08, 2013 | 53.32 | 54.11 | 53.22 | 53.91 | 762,306 | +0.77(+1.44%) |
Jul 05, 2013 | 54.02 | 54.02 | 52.86 | 53.14 | 911,740 | -0.34(-0.63%) |
Jul 03, 2013 | 52.95 | 53.49 | 52.78 | 53.47 | 618,789 | +0.33(+0.62%) |
Jul 02, 2013 | 53.52 | 53.79 | 52.95 | 53.15 | 761,404 | -0.31(-0.59%) |
Jul 01, 2013 | 52.71 | 53.67 | 52.51 | 53.46 | 787,741 | +0.75(+1.43%) |
Jun 28, 2013 | 52.87 | 52.97 | 52.43 | 52.71 | 1,208,190 | -0.21(-0.39%) |
Jun 27, 2013 | 52.45 | 52.99 | 52.31 | 52.92 | 618,756 | +0.60(+1.14%) |
Jun 26, 2013 | 51.94 | 52.45 | 51.75 | 52.32 | 719,377 | +0.69(+1.34%) |
Jun 25, 2013 | 51.67 | 51.86 | 51.34 | 51.63 | 1,182,293 | +0.24(+0.46%) |
Jun 24, 2013 | 51.82 | 51.98 | 51.15 | 51.39 | 1,842,121 | -0.89(-1.70%) |
Jun 21, 2013 | 52.59 | 52.62 | 52.07 | 52.27 | 1,778,500 | -0.12(-0.23%) |
Jun 20, 2013 | 52.53 | 52.75 | 52.33 | 52.39 | 1,436,874 | -0.47(-0.89%) |
Jun 19, 2013 | 53.47 | 53.61 | 52.85 | 52.86 | 947,765 | -0.63(-1.17%) |
Jun 18, 2013 | 52.88 | 53.80 | 52.88 | 53.49 | 884,856 | +0.51(+0.96%) |
Jun 17, 2013 | 52.90 | 53.20 | 52.36 | 52.98 | 925,632 | +0.15(+0.28%) |
Jun 14, 2013 | 53.64 | 53.70 | 52.45 | 52.83 | 926,310 | -0.67(-1.25%) |
Jun 13, 2013 | 52.83 | 53.70 | 52.30 | 53.50 | 1,378,250 | +0.92(+1.76%) |
Jun 12, 2013 | 53.07 | 53.42 | 52.56 | 52.58 | 1,909,861 | +0.31(+0.60%) |
Jun 11, 2013 | 52.01 | 52.34 | 51.67 | 52.27 | 746,477 | +0.12(+0.23%) |
Jun 10, 2013 | 51.81 | 52.19 | 51.53 | 52.15 | 639,680 | +0.39(+0.76%) |
Jun 07, 2013 | 51.41 | 51.83 | 51.41 | 51.75 | 515,689 | +0.41(+0.80%) |
Jun 06, 2013 | 51.22 | 51.39 | 50.78 | 51.34 | 816,876 | +0.16(+0.31%) |
Jun 05, 2013 | 51.73 | 51.73 | 51.14 | 51.19 | 1,168,237 | -0.57(-1.11%) |
Jun 04, 2013 | 52.09 | 52.15 | 51.61 | 51.76 | 1,117,899 | -0.28(-0.53%) |
Jun 03, 2013 | 51.79 | 52.08 | 51.50 | 52.04 | 986,744 | +0.20(+0.39%) |
May 31, 2013 | 52.95 | 53.10 | 51.84 | 51.84 | 1,539,712 | -1.24(-2.34%) |
May 30, 2013 | 53.30 | 53.37 | 52.89 | 53.08 | 1,042,373 | -0.01(-0.03%) |
May 29, 2013 | 52.82 | 53.39 | 52.36 | 53.09 | 1,140,429 | +0.44(+0.83%) |
May 28, 2013 | 52.95 | 53.12 | 52.32 | 52.65 | 840,175 | +0.01(+0.01%) |
May 24, 2013 | 52.81 | 52.85 | 52.37 | 52.65 | 838,251 | -0.28(-0.53%) |
May 23, 2013 | 52.51 | 53.15 | 52.21 | 52.93 | 1,156,975 | -0.47(-0.88%) |
May 22, 2013 | 53.46 | 54.06 | 53.19 | 53.40 | 1,193,378 | -0.10(-0.18%) |
May 21, 2013 | 53.28 | 53.70 | 53.22 | 53.50 | 865,622 | +0.16(+0.29%) |
May 20, 2013 | 53.38 | 53.79 | 53.24 | 53.34 | 1,202,393 | -0.34(-0.62%) |
May 17, 2013 | 53.29 | 53.69 | 53.10 | 53.68 | 1,017,682 | +0.42(+0.80%) |
May 16, 2013 | 53.62 | 54.00 | 53.10 | 53.25 | 1,441,297 | -0.57(-1.05%) |
May 15, 2013 | 53.15 | 54.03 | 52.90 | 53.82 | 2,200,380 | +0.75(+1.41%) |
May 13, 2013 | 53.63 | 53.67 | 52.72 | 53.07 | 1,397,753 | -0.68(-1.27%) |
May 10, 2013 | 53.79 | 53.95 | 53.42 | 53.75 | 783,670 | +0.15(+0.28%) |
May 09, 2013 | 54.05 | 54.09 | 53.49 | 53.60 | 1,253,905 | -0.27(-0.50%) |
May 08, 2013 | 52.95 | 53.90 | 52.92 | 53.87 | 1,090,746 | +0.81(+1.52%) |
May 07, 2013 | 52.92 | 53.56 | 52.90 | 53.06 | 1,713,194 | +0.14(+0.27%) |
May 06, 2013 | 52.69 | 52.96 | 52.30 | 52.92 | 816,307 | +0.14(+0.27%) |
May 03, 2013 | 52.54 | 53.01 | 52.10 | 52.78 | 1,193,720 | +0.50(+0.97%) |
May 02, 2013 | 52.60 | 52.73 | 52.13 | 52.27 | 1,245,352 | -0.33(-0.63%) |