Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.36 | 60.04 | 58.77 | 60.00 | 1,086,529 | +0.60(+1.01%) |
Apr 29, 2014 | 60.51 | 60.65 | 59.22 | 59.40 | 552,028 | -1.17(-1.93%) |
Apr 28, 2014 | 60.24 | 60.80 | 59.15 | 60.57 | 971,176 | -0.33(-0.54%) |
Apr 25, 2014 | 61.73 | 63.69 | 60.71 | 60.90 | 2,242,683 | +2.89(+4.98%) |
Apr 24, 2014 | 57.97 | 58.46 | 57.69 | 58.01 | 528,379 | -0.01(-0.02%) |
Apr 23, 2014 | 56.98 | 58.27 | 56.93 | 58.02 | 1,471,027 | +0.87(+1.52%) |
Apr 22, 2014 | 56.22 | 57.31 | 56.16 | 57.15 | 393,241 | +1.05(+1.87%) |
Apr 21, 2014 | 55.31 | 56.15 | 55.08 | 56.10 | 830,533 | +0.78(+1.41%) |
Apr 17, 2014 | 55.16 | 55.32 | 55.32 | 55.32 | 748,700 | +0.07(+0.13%) |
Apr 16, 2014 | 54.37 | 55.27 | 54.15 | 55.25 | 961,243 | +1.25(+2.31%) |
Apr 15, 2014 | 54.33 | 54.58 | 53.17 | 54.00 | 692,959 | -0.35(-0.64%) |
Apr 14, 2014 | 53.06 | 54.36 | 52.81 | 54.35 | 528,239 | +1.65(+3.13%) |
Apr 11, 2014 | 52.96 | 53.53 | 52.63 | 52.70 | 333,699 | -0.50(-0.94%) |
Apr 10, 2014 | 53.96 | 54.13 | 53.12 | 53.20 | 339,965 | -0.90(-1.66%) |
Apr 09, 2014 | 52.97 | 54.10 | 52.84 | 54.10 | 500,118 | +1.30(+2.46%) |
Apr 08, 2014 | 52.80 | 53.45 | 52.65 | 52.80 | 658,507 | -0.04(-0.08%) |
Apr 07, 2014 | 53.18 | 53.67 | 52.81 | 52.84 | 441,507 | -0.33(-0.62%) |
Apr 04, 2014 | 53.43 | 53.66 | 53.05 | 53.17 | 622,195 | +0.01(+0.02%) |
Apr 03, 2014 | 52.99 | 53.48 | 52.85 | 53.16 | 716,230 | +0.14(+0.26%) |
Apr 02, 2014 | 53.08 | 53.50 | 52.02 | 53.02 | 1,050,229 | -0.18(-0.34%) |
Apr 01, 2014 | 53.75 | 53.99 | 52.69 | 53.20 | 1,387,682 | -1.59(-2.90%) |
Mar 31, 2014 | 55.19 | 55.43 | 54.56 | 54.79 | 682,447 | -0.23(-0.42%) |
Mar 28, 2014 | 55.12 | 55.82 | 54.73 | 55.02 | 559,924 | -0.02(-0.04%) |
Mar 27, 2014 | 53.43 | 55.15 | 53.22 | 55.04 | 643,711 | +1.53(+2.86%) |
Mar 26, 2014 | 53.78 | 54.05 | 53.36 | 53.51 | 375,618 | -0.01(-0.02%) |
Mar 25, 2014 | 53.93 | 54.37 | 53.25 | 53.52 | 388,712 | -0.24(-0.45%) |
Mar 24, 2014 | 54.48 | 54.59 | 53.61 | 53.76 | 503,187 | -0.66(-1.21%) |
Mar 21, 2014 | 54.23 | 54.45 | 54.00 | 54.42 | 972,878 | +0.23(+0.42%) |
Mar 20, 2014 | 54.02 | 54.24 | 53.70 | 54.19 | 752,282 | +0.00(+0.00%) |
Mar 19, 2014 | 53.72 | 54.25 | 53.58 | 54.19 | 429,356 | +0.36(+0.67%) |
Mar 18, 2014 | 53.40 | 53.86 | 53.37 | 53.83 | 348,028 | +0.46(+0.86%) |
Mar 17, 2014 | 53.17 | 53.47 | 53.09 | 53.37 | 671,342 | +0.36(+0.68%) |
Mar 14, 2014 | 51.88 | 53.11 | 51.69 | 53.01 | 1,025,123 | +1.03(+1.98%) |
Mar 13, 2014 | 51.66 | 52.03 | 51.22 | 51.98 | 1,042,261 | +0.36(+0.70%) |
Mar 12, 2014 | 50.92 | 51.90 | 50.90 | 51.62 | 999,869 | -0.22(-0.42%) |
Mar 11, 2014 | 52.48 | 52.48 | 51.57 | 51.84 | 663,988 | -0.55(-1.05%) |
Mar 10, 2014 | 52.28 | 52.79 | 52.03 | 52.39 | 1,079,153 | -0.07(-0.13%) |
Mar 07, 2014 | 52.57 | 52.80 | 51.91 | 52.46 | 1,637,106 | +1.65(+3.25%) |
Mar 06, 2014 | 49.02 | 50.86 | 48.75 | 50.81 | 1,220,673 | +1.84(+3.76%) |
Mar 05, 2014 | 48.95 | 49.14 | 48.73 | 48.97 | 845,761 | +0.09(+0.18%) |
Mar 04, 2014 | 48.22 | 48.99 | 47.78 | 48.88 | 985,595 | +1.30(+2.73%) |
Mar 03, 2014 | 46.80 | 48.00 | 46.64 | 47.58 | 1,398,871 | +0.32(+0.68%) |
Feb 28, 2014 | 46.35 | 47.73 | 45.51 | 47.26 | 2,380,970 | +1.06(+2.29%) |
Feb 27, 2014 | 45.43 | 46.64 | 45.06 | 46.20 | 2,435,659 | +0.12(+0.26%) |
Feb 26, 2014 | 47.89 | 47.96 | 44.95 | 46.08 | 7,572,858 | -7.86(-14.57%) |
Feb 25, 2014 | 53.70 | 54.17 | 53.58 | 53.94 | 780,514 | +0.39(+0.73%) |
Feb 24, 2014 | 53.38 | 54.15 | 53.38 | 53.55 | 524,289 | +0.00(+0.00%) |
Feb 21, 2014 | 54.00 | 54.00 | 53.48 | 53.55 | 402,438 | -0.39(-0.72%) |
Feb 20, 2014 | 53.91 | 54.17 | 53.69 | 53.94 | 418,431 | +0.17(+0.32%) |
Feb 19, 2014 | 54.45 | 54.60 | 53.74 | 53.77 | 330,051 | -0.85(-1.56%) |
Feb 18, 2014 | 55.19 | 55.19 | 54.43 | 54.62 | 456,685 | -0.35(-0.64%) |
Feb 14, 2014 | 54.82 | 54.97 | 54.97 | 54.97 | 433,000 | +0.01(+0.02%) |
Feb 13, 2014 | 55.14 | 55.14 | 54.62 | 54.96 | 408,982 | -0.40(-0.72%) |
Feb 12, 2014 | 55.06 | 55.88 | 55.06 | 55.36 | 357,534 | +0.28(+0.51%) |
Feb 11, 2014 | 54.40 | 55.23 | 54.34 | 55.08 | 299,121 | +0.66(+1.21%) |
Feb 10, 2014 | 54.28 | 54.68 | 54.02 | 54.42 | 390,088 | +0.02(+0.04%) |
Feb 07, 2014 | 53.98 | 54.72 | 53.78 | 54.40 | 369,483 | +0.69(+1.28%) |
Feb 06, 2014 | 53.56 | 53.94 | 52.32 | 53.71 | 849,871 | +0.21(+0.39%) |
Feb 05, 2014 | 54.00 | 54.25 | 53.50 | 53.50 | 669,869 | -0.65(-1.20%) |
Feb 04, 2014 | 53.91 | 54.49 | 53.72 | 54.15 | 805,213 | +0.55(+1.03%) |
Feb 03, 2014 | 56.13 | 56.20 | 52.88 | 53.60 | 1,501,206 | -2.48(-4.42%) |
Jan 31, 2014 | 55.85 | 56.53 | 55.81 | 56.08 | 628,225 | -0.14(-0.25%) |
Jan 30, 2014 | 56.53 | 56.79 | 56.03 | 56.22 | 408,475 | +0.02(+0.04%) |
Jan 29, 2014 | 56.05 | 56.77 | 55.85 | 56.20 | 760,040 | -0.33(-0.58%) |
Jan 28, 2014 | 56.00 | 56.80 | 56.00 | 56.53 | 511,820 | +0.60(+1.07%) |
Jan 27, 2014 | 56.03 | 56.37 | 55.64 | 55.93 | 573,119 | -0.28(-0.50%) |
Jan 24, 2014 | 56.03 | 56.46 | 55.84 | 56.21 | 576,270 | -0.22(-0.39%) |
Jan 23, 2014 | 56.17 | 56.45 | 55.95 | 56.43 | 865,332 | +0.14(+0.25%) |
Jan 22, 2014 | 56.68 | 56.96 | 56.29 | 56.29 | 579,283 | -0.26(-0.46%) |
Jan 21, 2014 | 57.33 | 57.52 | 56.00 | 56.55 | 695,771 | -0.45(-0.79%) |
Jan 17, 2014 | 57.34 | 57.00 | 57.00 | 57.00 | 672,200 | -0.18(-0.31%) |
Jan 16, 2014 | 57.88 | 57.89 | 56.95 | 57.18 | 574,579 | -0.68(-1.18%) |
Jan 15, 2014 | 58.85 | 58.85 | 57.23 | 57.86 | 823,205 | -0.99(-1.68%) |
Jan 14, 2014 | 58.74 | 59.65 | 58.69 | 58.85 | 488,462 | +0.25(+0.43%) |
Jan 13, 2014 | 59.80 | 59.90 | 58.50 | 58.60 | 517,004 | -1.23(-2.06%) |
Jan 10, 2014 | 59.65 | 60.37 | 59.50 | 59.83 | 349,588 | +0.37(+0.62%) |
Jan 09, 2014 | 60.00 | 60.24 | 59.29 | 59.46 | 408,274 | -0.55(-0.92%) |
Jan 08, 2014 | 59.56 | 60.47 | 59.56 | 60.01 | 586,230 | +0.33(+0.55%) |
Jan 07, 2014 | 58.80 | 59.84 | 58.67 | 59.68 | 429,776 | +1.07(+1.83%) |
Jan 06, 2014 | 59.22 | 59.38 | 58.60 | 58.61 | 437,349 | -0.49(-0.83%) |
Jan 03, 2014 | 59.03 | 59.34 | 58.62 | 59.10 | 390,386 | +0.09(+0.15%) |
Jan 02, 2014 | 59.68 | 59.87 | 58.85 | 59.01 | 461,380 | -0.95(-1.58%) |
Dec 31, 2013 | 59.26 | 59.96 | 59.96 | 59.96 | 403,100 | +0.65(+1.10%) |
Dec 30, 2013 | 59.44 | 59.74 | 59.10 | 59.31 | 293,774 | -0.11(-0.19%) |
Dec 27, 2013 | 59.14 | 59.70 | 58.77 | 59.42 | 348,314 | +0.49(+0.83%) |
Dec 26, 2013 | 59.16 | 59.65 | 58.76 | 58.93 | 380,034 | -0.28(-0.47%) |
Dec 24, 2013 | 59.00 | 59.95 | 59.00 | 59.21 | 309,306 | +0.21(+0.36%) |
Dec 23, 2013 | 57.93 | 59.19 | 57.67 | 59.00 | 477,869 | +1.39(+2.41%) |
Dec 20, 2013 | 57.34 | 57.93 | 56.99 | 57.61 | 788,630 | +0.56(+0.98%) |
Dec 19, 2013 | 56.93 | 57.57 | 56.29 | 57.05 | 555,156 | +0.11(+0.19%) |
Dec 18, 2013 | 56.17 | 57.03 | 56.07 | 56.94 | 819,585 | +0.74(+1.32%) |
Dec 17, 2013 | 56.04 | 56.41 | 55.85 | 56.20 | 992,397 | +0.04(+0.07%) |
Dec 16, 2013 | 55.48 | 56.30 | 55.34 | 56.16 | 632,156 | +0.77(+1.39%) |
Dec 13, 2013 | 55.39 | 55.64 | 54.34 | 55.39 | 516,589 | +0.06(+0.11%) |
Dec 12, 2013 | 54.54 | 55.70 | 54.20 | 55.33 | 641,412 | +0.89(+1.63%) |
Dec 11, 2013 | 54.69 | 54.89 | 54.42 | 54.44 | 601,673 | -0.16(-0.29%) |
Dec 10, 2013 | 53.70 | 54.66 | 53.63 | 54.60 | 664,302 | +0.83(+1.54%) |
Dec 09, 2013 | 53.00 | 53.81 | 52.99 | 53.77 | 554,199 | +0.79(+1.49%) |
Dec 06, 2013 | 52.83 | 53.11 | 52.26 | 52.98 | 495,652 | +0.72(+1.38%) |
Dec 05, 2013 | 51.94 | 52.62 | 51.77 | 52.26 | 531,389 | +0.03(+0.06%) |
Dec 04, 2013 | 52.00 | 52.37 | 51.83 | 52.23 | 654,244 | +0.01(+0.02%) |
Dec 03, 2013 | 52.35 | 52.56 | 52.01 | 52.22 | 391,938 | -0.24(-0.46%) |
Dec 02, 2013 | 52.71 | 53.02 | 52.37 | 52.46 | 832,729 | -0.31(-0.59%) |
Nov 29, 2013 | 52.83 | 53.09 | 52.54 | 52.77 | 318,297 | +0.14(+0.27%) |
Nov 27, 2013 | 52.95 | 52.99 | 52.35 | 52.63 | 477,241 | -0.37(-0.70%) |
Nov 26, 2013 | 53.36 | 53.45 | 52.98 | 53.00 | 400,683 | -0.27(-0.51%) |
Nov 25, 2013 | 53.56 | 53.66 | 53.18 | 53.27 | 777,329 | -0.30(-0.56%) |
Nov 22, 2013 | 53.57 | 53.86 | 53.50 | 53.57 | 962,254 | -0.28(-0.52%) |
Nov 21, 2013 | 54.46 | 54.55 | 53.79 | 53.85 | 687,871 | -0.49(-0.90%) |
Nov 20, 2013 | 55.00 | 55.19 | 54.29 | 54.34 | 668,631 | -0.65(-1.18%) |
Nov 19, 2013 | 55.40 | 55.81 | 54.68 | 54.99 | 424,314 | -0.39(-0.70%) |
Nov 18, 2013 | 56.54 | 56.64 | 55.30 | 55.38 | 443,668 | -1.17(-2.07%) |
Nov 15, 2013 | 55.68 | 56.61 | 55.68 | 56.55 | 497,824 | +0.86(+1.54%) |
Nov 14, 2013 | 55.66 | 55.95 | 55.34 | 55.69 | 518,046 | +0.27(+0.49%) |
Nov 13, 2013 | 55.23 | 55.96 | 55.23 | 55.42 | 762,751 | +0.08(+0.14%) |
Nov 12, 2013 | 55.22 | 55.56 | 54.02 | 55.34 | 2,215,800 | -1.24(-2.19%) |
Nov 11, 2013 | 57.86 | 58.06 | 55.67 | 56.58 | 902,682 | -1.28(-2.21%) |
Nov 08, 2013 | 56.69 | 58.07 | 56.57 | 57.86 | 686,310 | +1.08(+1.90%) |
Nov 07, 2013 | 58.46 | 58.46 | 56.62 | 56.78 | 638,184 | -1.06(-1.83%) |
Nov 06, 2013 | 60.50 | 60.50 | 56.37 | 57.84 | 2,041,046 | -3.11(-5.10%) |
Nov 05, 2013 | 61.12 | 61.52 | 60.90 | 60.95 | 648,228 | -0.43(-0.70%) |
Nov 04, 2013 | 61.32 | 61.83 | 60.93 | 61.38 | 432,615 | +0.62(+1.02%) |
Nov 01, 2013 | 61.93 | 62.03 | 60.52 | 60.76 | 477,538 | -0.99(-1.60%) |
Oct 31, 2013 | 61.36 | 62.19 | 61.12 | 61.75 | 564,693 | +0.35(+0.57%) |
Oct 30, 2013 | 62.55 | 62.81 | 61.11 | 61.40 | 355,669 | -1.06(-1.70%) |
Oct 29, 2013 | 62.68 | 63.29 | 61.96 | 62.46 | 359,233 | +0.02(+0.03%) |
Oct 28, 2013 | 62.63 | 62.99 | 62.37 | 62.44 | 218,625 | -0.09(-0.14%) |
Oct 25, 2013 | 62.52 | 62.87 | 62.27 | 62.53 | 243,505 | +0.33(+0.53%) |
Oct 24, 2013 | 62.07 | 62.45 | 61.55 | 62.20 | 339,013 | +0.07(+0.11%) |
Oct 23, 2013 | 61.88 | 62.42 | 61.58 | 62.13 | 325,918 | -0.22(-0.35%) |
Oct 22, 2013 | 62.13 | 64.12 | 62.11 | 62.35 | 633,398 | +0.69(+1.12%) |
Oct 21, 2013 | 61.08 | 61.72 | 61.08 | 61.66 | 233,552 | +0.64(+1.05%) |
Oct 18, 2013 | 60.61 | 61.09 | 60.32 | 61.02 | 392,480 | +0.19(+0.31%) |
Oct 17, 2013 | 60.93 | 60.93 | 60.39 | 60.83 | 413,677 | -0.20(-0.33%) |
Oct 16, 2013 | 60.70 | 61.12 | 60.39 | 61.03 | 352,130 | +0.54(+0.89%) |
Oct 15, 2013 | 60.90 | 61.41 | 60.29 | 60.49 | 432,924 | -0.46(-0.75%) |
Oct 14, 2013 | 60.47 | 61.12 | 60.34 | 60.95 | 325,125 | -0.05(-0.08%) |
Oct 11, 2013 | 59.70 | 61.03 | 59.48 | 61.00 | 358,224 | +1.33(+2.23%) |
Oct 10, 2013 | 58.86 | 59.67 | 58.66 | 59.67 | 228,046 | +1.40(+2.40%) |
Oct 09, 2013 | 58.98 | 58.98 | 58.09 | 58.27 | 218,646 | -0.67(-1.14%) |
Oct 08, 2013 | 59.01 | 59.50 | 58.82 | 58.94 | 275,709 | -0.20(-0.34%) |
Oct 07, 2013 | 58.96 | 59.31 | 58.63 | 59.14 | 299,696 | -0.53(-0.89%) |
Oct 04, 2013 | 58.13 | 59.99 | 57.98 | 59.67 | 396,242 | +1.42(+2.44%) |
Oct 03, 2013 | 58.48 | 58.72 | 57.39 | 58.25 | 263,561 | -0.50(-0.85%) |
Oct 02, 2013 | 58.59 | 58.95 | 58.15 | 58.75 | 324,481 | +0.15(+0.26%) |
Oct 01, 2013 | 58.56 | 59.33 | 58.35 | 58.60 | 659,045 | -0.06(-0.10%) |
Sep 30, 2013 | 56.99 | 58.78 | 56.99 | 58.66 | 638,094 | +1.13(+1.96%) |
Sep 27, 2013 | 57.52 | 57.83 | 57.24 | 57.53 | 207,279 | -0.24(-0.42%) |
Sep 26, 2013 | 57.82 | 58.16 | 57.49 | 57.77 | 187,842 | -0.01(-0.02%) |
Sep 25, 2013 | 56.50 | 58.17 | 56.27 | 57.78 | 649,542 | +1.19(+2.10%) |
Sep 24, 2013 | 57.20 | 57.28 | 56.46 | 56.59 | 631,520 | -0.70(-1.22%) |
Sep 23, 2013 | 57.30 | 57.87 | 56.72 | 57.29 | 568,996 | -0.13(-0.23%) |
Sep 20, 2013 | 58.68 | 58.78 | 57.25 | 57.42 | 1,017,421 | -0.88(-1.51%) |
Sep 19, 2013 | 59.72 | 59.80 | 58.28 | 58.30 | 686,929 | -1.33(-2.23%) |
Sep 18, 2013 | 59.15 | 59.76 | 58.30 | 59.63 | 402,816 | +0.44(+0.74%) |
Sep 17, 2013 | 59.19 | 59.35 | 58.87 | 59.19 | 297,119 | -0.06(-0.10%) |
Sep 16, 2013 | 58.81 | 59.55 | 57.95 | 59.25 | 295,035 | +1.30(+2.24%) |
Sep 13, 2013 | 58.00 | 58.45 | 57.81 | 57.95 | 241,633 | +0.05(+0.09%) |
Sep 12, 2013 | 57.11 | 57.98 | 57.03 | 57.90 | 377,816 | +0.71(+1.24%) |
Sep 11, 2013 | 57.21 | 57.55 | 57.00 | 57.19 | 314,326 | +0.00(+0.00%) |
Sep 10, 2013 | 56.88 | 57.24 | 56.55 | 57.19 | 327,806 | +0.70(+1.24%) |
Sep 09, 2013 | 55.85 | 57.20 | 55.81 | 56.49 | 535,456 | +0.86(+1.55%) |
Sep 06, 2013 | 55.94 | 56.12 | 55.32 | 55.63 | 328,880 | -0.12(-0.22%) |
Sep 05, 2013 | 55.04 | 55.97 | 54.85 | 55.75 | 477,159 | +0.69(+1.25%) |
Sep 04, 2013 | 54.91 | 55.24 | 54.37 | 55.06 | 518,248 | +0.10(+0.18%) |
Sep 03, 2013 | 57.36 | 57.49 | 54.57 | 54.96 | 823,468 | -1.87(-3.29%) |
Aug 30, 2013 | 56.95 | 57.02 | 56.58 | 56.83 | 434,037 | -0.02(-0.04%) |
Aug 29, 2013 | 56.62 | 56.95 | 56.45 | 56.85 | 618,253 | +0.11(+0.19%) |
Aug 28, 2013 | 56.31 | 56.92 | 55.85 | 56.74 | 313,675 | +0.35(+0.62%) |
Aug 27, 2013 | 56.44 | 56.91 | 56.30 | 56.39 | 417,109 | -0.77(-1.35%) |
Aug 26, 2013 | 56.80 | 57.70 | 56.18 | 57.16 | 311,806 | +0.28(+0.49%) |
Aug 23, 2013 | 56.35 | 57.04 | 56.25 | 56.88 | 347,721 | +0.57(+1.01%) |
Aug 22, 2013 | 54.90 | 56.78 | 54.79 | 56.31 | 369,363 | +1.44(+2.62%) |
Aug 21, 2013 | 54.32 | 55.20 | 54.29 | 54.87 | 412,791 | +0.44(+0.81%) |
Aug 20, 2013 | 53.41 | 54.43 | 53.25 | 54.43 | 341,997 | +0.89(+1.66%) |
Aug 19, 2013 | 52.78 | 53.65 | 52.75 | 53.54 | 364,887 | +0.69(+1.31%) |
Aug 16, 2013 | 52.72 | 53.05 | 52.60 | 52.85 | 358,669 | +0.04(+0.08%) |
Aug 15, 2013 | 52.82 | 53.14 | 52.53 | 52.81 | 503,333 | -0.39(-0.73%) |
Aug 14, 2013 | 53.83 | 53.83 | 53.00 | 53.20 | 474,553 | -0.56(-1.04%) |
Aug 13, 2013 | 53.90 | 54.01 | 53.47 | 53.76 | 328,714 | -0.05(-0.09%) |
Aug 12, 2013 | 53.79 | 54.20 | 53.59 | 53.81 | 405,267 | -0.20(-0.37%) |
Aug 09, 2013 | 53.93 | 54.38 | 53.37 | 54.01 | 584,158 | +0.00(+0.00%) |
Aug 08, 2013 | 53.82 | 54.61 | 53.01 | 54.01 | 954,127 | +0.44(+0.82%) |
Aug 07, 2013 | 50.50 | 53.99 | 50.27 | 53.57 | 2,289,837 | -3.51(-6.15%) |
Aug 06, 2013 | 57.38 | 57.38 | 56.98 | 57.08 | 993,552 | -0.34(-0.59%) |
Aug 05, 2013 | 57.30 | 57.91 | 57.03 | 57.42 | 265,796 | -0.04(-0.07%) |
Aug 02, 2013 | 57.39 | 57.53 | 56.94 | 57.46 | 259,058 | -0.03(-0.05%) |
Aug 01, 2013 | 56.84 | 57.83 | 56.55 | 57.49 | 674,773 | +1.05(+1.86%) |
Jul 31, 2013 | 56.44 | 56.78 | 55.94 | 56.44 | 571,469 | +0.06(+0.11%) |
Jul 30, 2013 | 56.56 | 56.78 | 56.26 | 56.38 | 435,924 | -0.01(-0.02%) |
Jul 29, 2013 | 57.01 | 57.12 | 56.31 | 56.39 | 490,823 | -0.70(-1.23%) |
Jul 26, 2013 | 56.39 | 57.36 | 56.39 | 57.09 | 725,190 | +0.30(+0.53%) |
Jul 25, 2013 | 56.03 | 57.05 | 56.01 | 56.79 | 444,454 | +0.53(+0.94%) |
Jul 24, 2013 | 56.77 | 56.99 | 55.99 | 56.26 | 577,564 | -0.39(-0.69%) |
Jul 23, 2013 | 56.45 | 57.01 | 56.21 | 56.65 | 823,277 | +0.30(+0.53%) |
Jul 22, 2013 | 56.02 | 56.60 | 56.00 | 56.35 | 440,007 | +0.20(+0.36%) |
Jul 19, 2013 | 55.55 | 56.15 | 55.31 | 56.15 | 224,101 | +0.59(+1.06%) |
Jul 18, 2013 | 54.87 | 55.73 | 54.87 | 55.56 | 177,224 | +0.55(+0.99%) |
Jul 17, 2013 | 55.10 | 55.34 | 54.96 | 55.02 | 169,623 | +0.02(+0.05%) |
Jul 16, 2013 | 55.00 | 55.21 | 54.84 | 54.99 | 271,924 | -0.05(-0.09%) |
Jul 15, 2013 | 54.66 | 55.04 | 54.21 | 55.04 | 258,742 | +0.44(+0.81%) |
Jul 12, 2013 | 55.20 | 55.37 | 54.05 | 54.60 | 488,726 | -0.70(-1.27%) |
Jul 11, 2013 | 54.90 | 55.33 | 54.52 | 55.30 | 292,024 | +1.05(+1.94%) |
Jul 10, 2013 | 54.64 | 54.78 | 54.01 | 54.25 | 304,054 | -0.45(-0.82%) |
Jul 09, 2013 | 53.96 | 54.90 | 53.73 | 54.70 | 549,190 | +0.97(+1.81%) |
Jul 08, 2013 | 52.28 | 54.20 | 52.28 | 53.73 | 635,043 | +1.75(+3.37%) |
Jul 05, 2013 | 51.31 | 52.02 | 50.79 | 51.98 | 337,673 | +0.87(+1.70%) |
Jul 03, 2013 | 50.39 | 51.71 | 50.23 | 51.11 | 411,313 | +0.46(+0.91%) |
Jul 02, 2013 | 50.71 | 51.06 | 50.35 | 50.65 | 479,775 | -0.36(-0.71%) |
Jul 01, 2013 | 50.87 | 51.38 | 50.55 | 51.01 | 537,602 | +0.48(+0.95%) |
Jun 28, 2013 | 50.93 | 51.09 | 50.51 | 50.53 | 801,362 | -0.57(-1.12%) |
Jun 27, 2013 | 51.79 | 51.79 | 50.89 | 51.10 | 590,112 | -0.42(-0.82%) |
Jun 26, 2013 | 51.75 | 52.16 | 51.25 | 51.52 | 649,829 | +0.35(+0.68%) |
Jun 25, 2013 | 51.25 | 51.57 | 50.62 | 51.17 | 696,174 | +0.41(+0.81%) |
Jun 24, 2013 | 51.10 | 51.38 | 50.41 | 50.76 | 769,812 | -1.10(-2.12%) |
Jun 21, 2013 | 53.01 | 53.28 | 51.74 | 51.86 | 737,703 | -1.03(-1.95%) |
Jun 20, 2013 | 54.31 | 54.40 | 52.48 | 52.89 | 767,035 | -2.09(-3.80%) |
Jun 19, 2013 | 56.03 | 56.10 | 54.97 | 54.98 | 335,162 | -1.10(-1.96%) |
Jun 18, 2013 | 55.10 | 56.25 | 54.96 | 56.08 | 782,276 | +1.12(+2.04%) |
Jun 17, 2013 | 55.23 | 55.45 | 54.82 | 54.96 | 356,695 | +0.19(+0.35%) |
Jun 14, 2013 | 54.62 | 54.99 | 54.29 | 54.77 | 306,407 | +0.20(+0.37%) |
Jun 13, 2013 | 53.71 | 54.74 | 53.40 | 54.57 | 243,315 | +0.96(+1.79%) |
Jun 12, 2013 | 54.90 | 54.96 | 53.47 | 53.61 | 297,144 | -0.76(-1.40%) |
Jun 11, 2013 | 54.75 | 55.10 | 54.24 | 54.37 | 532,525 | -1.11(-2.00%) |
Jun 10, 2013 | 56.00 | 56.34 | 55.48 | 55.48 | 930,456 | +0.69(+1.26%) |
Jun 07, 2013 | 55.02 | 55.41 | 54.06 | 54.79 | 649,366 | +0.08(+0.15%) |
Jun 06, 2013 | 55.64 | 55.73 | 54.45 | 54.71 | 439,714 | -0.90(-1.62%) |
Jun 05, 2013 | 56.51 | 56.53 | 55.50 | 55.61 | 198,172 | -1.08(-1.91%) |
Jun 04, 2013 | 56.72 | 57.49 | 56.46 | 56.69 | 279,441 | +0.09(+0.16%) |
Jun 03, 2013 | 57.27 | 57.27 | 55.97 | 56.60 | 369,367 | -0.60(-1.05%) |
May 31, 2013 | 57.40 | 57.58 | 57.17 | 57.20 | 235,278 | -0.46(-0.80%) |
May 30, 2013 | 57.80 | 58.00 | 57.44 | 57.66 | 275,387 | -0.09(-0.16%) |
May 29, 2013 | 58.48 | 58.69 | 57.32 | 57.75 | 327,661 | -1.10(-1.87%) |
May 28, 2013 | 59.34 | 59.40 | 58.35 | 58.85 | 252,965 | +0.16(+0.27%) |
May 24, 2013 | 58.31 | 59.19 | 58.00 | 58.69 | 308,179 | +0.02(+0.03%) |
May 23, 2013 | 57.80 | 58.82 | 57.06 | 58.67 | 369,508 | +0.65(+1.12%) |
May 22, 2013 | 58.58 | 59.80 | 57.87 | 58.02 | 759,889 | -0.71(-1.21%) |
May 21, 2013 | 58.12 | 59.20 | 58.12 | 58.73 | 430,945 | +0.70(+1.21%) |
May 20, 2013 | 57.96 | 58.24 | 57.68 | 58.03 | 358,992 | -0.16(-0.27%) |
May 17, 2013 | 56.97 | 58.39 | 56.97 | 58.19 | 452,189 | +1.54(+2.72%) |
May 16, 2013 | 55.96 | 56.94 | 55.57 | 56.65 | 523,040 | +0.69(+1.23%) |
May 15, 2013 | 54.33 | 56.02 | 54.33 | 55.96 | 441,200 | +2.23(+4.15%) |
May 13, 2013 | 55.59 | 55.59 | 53.52 | 53.73 | 490,885 | -1.98(-3.55%) |
May 10, 2013 | 55.65 | 55.90 | 55.14 | 55.71 | 211,867 | +0.06(+0.11%) |
May 09, 2013 | 56.14 | 56.30 | 55.35 | 55.65 | 231,290 | -0.53(-0.94%) |
May 08, 2013 | 55.67 | 56.45 | 55.37 | 56.18 | 366,042 | +0.55(+0.99%) |
May 07, 2013 | 54.26 | 55.83 | 54.26 | 55.63 | 468,343 | +1.37(+2.52%) |
May 06, 2013 | 53.50 | 54.37 | 53.50 | 54.26 | 330,478 | +0.81(+1.52%) |
May 03, 2013 | 53.10 | 53.50 | 52.70 | 53.45 | 662,046 | +0.75(+1.42%) |
May 02, 2013 | 53.31 | 53.76 | 51.36 | 52.70 | 1,185,001 | -0.69(-1.29%) |