Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.64 | 50.14 | 48.54 | 49.98 | 621,810 | +1.44(+2.96%) |
May 29, 2014 | 47.97 | 48.61 | 47.67 | 48.54 | 530,544 | +0.45(+0.93%) |
May 28, 2014 | 48.19 | 49.00 | 47.55 | 48.09 | 513,489 | -0.30(-0.63%) |
May 27, 2014 | 50.40 | 51.17 | 48.19 | 48.40 | 987,985 | -2.01(-3.98%) |
May 23, 2014 | 54.68 | 50.40 | 50.40 | 50.40 | 1,531,844 | -3.67(-6.78%) |
May 22, 2014 | 53.80 | 54.17 | 53.38 | 54.07 | 405,864 | +0.34(+0.64%) |
May 21, 2014 | 53.94 | 54.77 | 53.43 | 53.73 | 379,225 | -0.01(-0.02%) |
May 20, 2014 | 53.82 | 54.03 | 52.92 | 53.74 | 739,918 | -0.87(-1.60%) |
May 19, 2014 | 52.36 | 54.66 | 52.24 | 54.61 | 350,924 | +2.12(+4.04%) |
May 16, 2014 | 51.33 | 52.56 | 51.33 | 52.49 | 275,359 | +1.01(+1.96%) |
May 15, 2014 | 52.09 | 52.09 | 50.85 | 51.49 | 339,347 | -0.87(-1.67%) |
May 14, 2014 | 52.81 | 52.81 | 52.06 | 52.36 | 350,243 | -0.38(-0.72%) |
May 13, 2014 | 53.05 | 53.50 | 52.27 | 52.74 | 401,094 | -0.26(-0.48%) |
May 12, 2014 | 52.22 | 54.13 | 52.02 | 53.00 | 541,655 | +0.86(+1.64%) |
May 09, 2014 | 51.70 | 52.72 | 51.44 | 52.14 | 506,695 | +0.23(+0.44%) |
May 08, 2014 | 51.29 | 52.94 | 51.02 | 51.91 | 309,070 | +0.54(+1.05%) |
May 07, 2014 | 51.31 | 52.33 | 50.58 | 51.37 | 272,524 | +0.10(+0.20%) |
May 06, 2014 | 51.38 | 52.01 | 50.88 | 51.27 | 354,377 | -0.25(-0.48%) |
May 05, 2014 | 51.57 | 52.48 | 50.17 | 51.52 | 390,374 | +0.59(+1.16%) |
May 02, 2014 | 51.10 | 51.87 | 50.77 | 50.93 | 184,343 | -0.13(-0.26%) |
May 01, 2014 | 51.06 | 51.13 | 50.37 | 51.06 | 276,360 | -0.11(-0.22%) |
Apr 30, 2014 | 50.83 | 51.32 | 50.41 | 51.17 | 150,177 | +0.16(+0.32%) |
Apr 29, 2014 | 51.05 | 51.46 | 50.63 | 51.01 | 175,173 | +0.08(+0.15%) |
Apr 28, 2014 | 51.55 | 51.90 | 49.99 | 50.94 | 274,200 | +0.36(+0.71%) |
Apr 25, 2014 | 50.78 | 51.14 | 50.27 | 50.57 | 203,579 | -0.36(-0.71%) |
Apr 24, 2014 | 51.45 | 51.84 | 50.51 | 50.94 | 218,278 | -0.36(-0.70%) |
Apr 23, 2014 | 50.86 | 51.76 | 50.86 | 51.30 | 312,596 | +0.60(+1.18%) |
Apr 22, 2014 | 50.25 | 51.14 | 50.23 | 50.70 | 173,790 | +0.55(+1.10%) |
Apr 21, 2014 | 50.37 | 50.68 | 49.43 | 50.15 | 215,964 | -0.28(-0.55%) |
Apr 17, 2014 | 50.70 | 50.42 | 50.42 | 50.42 | 184,364 | -0.36(-0.71%) |
Apr 16, 2014 | 50.77 | 51.45 | 50.63 | 50.78 | 243,472 | +0.18(+0.36%) |
Apr 15, 2014 | 50.27 | 50.97 | 49.72 | 50.60 | 475,875 | +0.46(+0.91%) |
Apr 14, 2014 | 50.21 | 50.81 | 48.89 | 50.15 | 283,796 | +0.43(+0.86%) |
Apr 11, 2014 | 49.37 | 50.46 | 48.81 | 49.72 | 566,675 | -0.18(-0.36%) |
Apr 10, 2014 | 51.46 | 51.61 | 49.58 | 49.90 | 801,118 | -1.62(-3.14%) |
Apr 09, 2014 | 52.59 | 52.59 | 51.28 | 51.52 | 491,717 | +0.14(+0.28%) |
Apr 08, 2014 | 50.90 | 51.91 | 50.53 | 51.37 | 427,058 | +0.43(+0.84%) |
Apr 07, 2014 | 51.08 | 51.65 | 50.49 | 50.95 | 417,855 | -0.16(-0.32%) |
Apr 04, 2014 | 51.99 | 52.09 | 50.60 | 51.11 | 538,059 | -0.39(-0.76%) |
Apr 03, 2014 | 51.43 | 52.09 | 50.95 | 51.50 | 280,941 | +0.18(+0.35%) |
Apr 02, 2014 | 50.93 | 51.53 | 50.85 | 51.32 | 328,262 | +0.53(+1.05%) |
Apr 01, 2014 | 50.18 | 51.09 | 50.18 | 50.78 | 360,918 | +0.53(+1.06%) |
Mar 31, 2014 | 51.99 | 52.01 | 50.09 | 50.25 | 613,882 | -1.31(-2.54%) |
Mar 28, 2014 | 52.12 | 52.81 | 50.83 | 51.56 | 488,710 | -0.67(-1.27%) |
Mar 27, 2014 | 52.03 | 52.42 | 51.35 | 52.23 | 293,391 | +0.14(+0.27%) |
Mar 26, 2014 | 53.36 | 53.64 | 51.95 | 52.09 | 344,938 | -0.84(-1.58%) |
Mar 25, 2014 | 54.04 | 54.39 | 52.81 | 52.92 | 308,256 | -1.03(-1.90%) |
Mar 24, 2014 | 54.14 | 54.59 | 53.14 | 53.95 | 249,617 | -0.11(-0.21%) |
Mar 21, 2014 | 53.98 | 54.71 | 53.73 | 54.06 | 401,411 | +0.47(+0.87%) |
Mar 20, 2014 | 53.26 | 53.91 | 53.11 | 53.60 | 144,111 | +0.14(+0.26%) |
Mar 19, 2014 | 54.02 | 54.39 | 53.24 | 53.46 | 228,173 | -0.56(-1.03%) |
Mar 18, 2014 | 53.38 | 54.26 | 53.22 | 54.01 | 248,471 | +0.56(+1.05%) |
Mar 17, 2014 | 52.98 | 53.88 | 52.62 | 53.45 | 534,059 | +0.52(+0.99%) |
Mar 14, 2014 | 52.49 | 54.20 | 52.28 | 52.93 | 1,581,099 | -2.03(-3.70%) |
Mar 13, 2014 | 56.28 | 56.46 | 54.87 | 54.96 | 386,904 | -1.03(-1.83%) |
Mar 12, 2014 | 54.98 | 56.11 | 54.47 | 55.99 | 536,565 | +0.74(+1.34%) |
Mar 11, 2014 | 56.20 | 56.47 | 55.19 | 55.25 | 448,856 | -0.86(-1.54%) |
Mar 10, 2014 | 56.30 | 56.79 | 55.96 | 56.11 | 408,396 | -0.14(-0.25%) |
Mar 07, 2014 | 56.83 | 57.86 | 55.73 | 56.26 | 759,250 | -0.42(-0.74%) |
Mar 06, 2014 | 56.09 | 57.04 | 55.49 | 56.68 | 407,932 | +0.79(+1.41%) |
Mar 05, 2014 | 55.75 | 56.17 | 55.59 | 55.89 | 292,549 | +0.22(+0.40%) |
Mar 04, 2014 | 54.48 | 55.87 | 54.17 | 55.66 | 542,651 | +1.61(+2.98%) |
Mar 03, 2014 | 53.96 | 54.77 | 53.85 | 54.05 | 215,365 | -0.43(-0.79%) |
Feb 28, 2014 | 55.62 | 56.35 | 54.45 | 54.48 | 305,283 | -0.94(-1.70%) |
Feb 27, 2014 | 55.12 | 55.58 | 54.20 | 55.42 | 238,601 | +0.15(+0.28%) |
Feb 26, 2014 | 54.46 | 55.60 | 54.25 | 55.27 | 355,014 | +1.28(+2.38%) |
Feb 25, 2014 | 52.97 | 54.62 | 52.95 | 53.99 | 465,050 | +0.89(+1.68%) |
Feb 24, 2014 | 51.82 | 53.43 | 51.75 | 53.09 | 567,406 | -0.87(-1.62%) |
Feb 21, 2014 | 54.33 | 54.33 | 53.66 | 53.97 | 329,538 | -0.03(-0.05%) |
Feb 20, 2014 | 53.98 | 54.63 | 53.66 | 54.00 | 325,863 | -0.08(-0.14%) |
Feb 19, 2014 | 54.76 | 55.12 | 54.01 | 54.07 | 241,343 | -0.81(-1.47%) |
Feb 18, 2014 | 54.05 | 55.06 | 53.85 | 54.88 | 308,273 | +0.67(+1.23%) |
Feb 14, 2014 | 54.60 | 54.21 | 54.21 | 54.21 | 192,572 | -0.80(-1.45%) |
Feb 13, 2014 | 54.16 | 55.18 | 54.01 | 55.01 | 159,765 | +0.36(+0.66%) |
Feb 12, 2014 | 55.10 | 55.22 | 54.35 | 54.65 | 339,758 | -0.33(-0.60%) |
Feb 11, 2014 | 55.37 | 56.39 | 54.86 | 54.98 | 400,247 | -0.42(-0.75%) |
Feb 10, 2014 | 56.34 | 57.04 | 55.27 | 55.40 | 396,023 | -0.50(-0.90%) |
Feb 07, 2014 | 55.82 | 56.15 | 55.17 | 55.91 | 232,967 | +0.25(+0.44%) |
Feb 06, 2014 | 54.01 | 55.72 | 54.01 | 55.66 | 308,281 | +1.85(+3.44%) |
Feb 05, 2014 | 54.40 | 54.75 | 53.47 | 53.81 | 512,162 | -0.67(-1.22%) |
Feb 04, 2014 | 55.35 | 56.01 | 54.47 | 54.47 | 273,427 | -0.71(-1.29%) |
Feb 03, 2014 | 56.87 | 57.18 | 54.93 | 55.18 | 386,394 | -1.84(-3.23%) |
Jan 31, 2014 | 56.02 | 57.33 | 56.02 | 57.03 | 250,597 | +0.38(+0.67%) |
Jan 30, 2014 | 56.39 | 57.02 | 56.00 | 56.65 | 232,016 | +0.83(+1.48%) |
Jan 29, 2014 | 56.58 | 57.26 | 55.79 | 55.82 | 312,192 | -1.05(-1.84%) |
Jan 28, 2014 | 57.04 | 57.44 | 56.54 | 56.87 | 204,427 | -0.13(-0.23%) |
Jan 27, 2014 | 56.16 | 57.51 | 56.16 | 57.00 | 191,463 | +0.04(+0.07%) |
Jan 24, 2014 | 56.88 | 57.33 | 56.36 | 56.96 | 248,561 | -0.28(-0.48%) |
Jan 23, 2014 | 57.65 | 57.82 | 56.27 | 57.24 | 310,980 | -0.60(-1.04%) |
Jan 22, 2014 | 57.89 | 58.50 | 57.24 | 57.83 | 452,241 | -0.09(-0.16%) |
Jan 21, 2014 | 58.58 | 58.88 | 57.58 | 57.93 | 297,182 | -0.19(-0.33%) |
Jan 17, 2014 | 59.07 | 58.12 | 58.12 | 58.12 | 351,049 | -0.88(-1.50%) |
Jan 16, 2014 | 60.06 | 60.61 | 58.83 | 59.00 | 417,864 | -1.38(-2.28%) |
Jan 15, 2014 | 59.74 | 61.03 | 59.43 | 60.38 | 318,250 | +0.65(+1.08%) |
Jan 14, 2014 | 58.93 | 59.76 | 58.17 | 59.74 | 269,364 | +1.13(+1.93%) |
Jan 13, 2014 | 60.24 | 60.55 | 58.27 | 58.60 | 393,209 | -2.03(-3.35%) |
Jan 10, 2014 | 61.46 | 61.80 | 60.39 | 60.64 | 227,478 | -0.66(-1.07%) |
Jan 09, 2014 | 62.42 | 62.47 | 60.77 | 61.29 | 376,028 | -1.18(-1.89%) |
Jan 08, 2014 | 62.76 | 63.37 | 62.31 | 62.47 | 197,805 | -0.18(-0.29%) |
Jan 07, 2014 | 62.87 | 63.50 | 62.54 | 62.65 | 286,164 | +0.11(+0.18%) |
Jan 06, 2014 | 63.17 | 63.17 | 62.14 | 62.54 | 272,856 | -0.55(-0.87%) |
Jan 03, 2014 | 63.32 | 64.30 | 62.97 | 63.09 | 241,612 | -0.22(-0.35%) |
Jan 02, 2014 | 63.75 | 64.27 | 62.79 | 63.31 | 195,479 | -0.51(-0.79%) |
Dec 31, 2013 | 64.47 | 63.81 | 63.81 | 63.81 | 188,152 | -0.55(-0.85%) |
Dec 30, 2013 | 63.68 | 64.60 | 63.22 | 64.36 | 269,282 | +0.50(+0.79%) |
Dec 27, 2013 | 64.19 | 64.91 | 63.15 | 63.86 | 168,812 | -0.06(-0.09%) |
Dec 26, 2013 | 63.71 | 64.50 | 63.71 | 63.92 | 152,960 | +0.32(+0.51%) |
Dec 24, 2013 | 63.40 | 64.14 | 63.18 | 63.59 | 117,945 | +0.22(+0.34%) |
Dec 23, 2013 | 63.58 | 63.67 | 62.69 | 63.38 | 393,318 | -0.28(-0.43%) |
Dec 20, 2013 | 62.54 | 64.29 | 62.27 | 63.65 | 679,379 | +1.36(+2.18%) |
Dec 19, 2013 | 62.06 | 62.72 | 61.53 | 62.29 | 232,787 | +0.19(+0.31%) |
Dec 18, 2013 | 61.09 | 62.66 | 60.50 | 62.10 | 388,609 | +1.01(+1.65%) |
Dec 17, 2013 | 61.27 | 61.74 | 60.74 | 61.09 | 268,718 | -0.30(-0.50%) |
Dec 16, 2013 | 61.19 | 62.03 | 61.02 | 61.40 | 284,004 | +0.29(+0.47%) |
Dec 13, 2013 | 61.07 | 61.33 | 60.33 | 61.11 | 230,887 | +0.25(+0.41%) |
Dec 12, 2013 | 61.11 | 61.38 | 60.43 | 60.87 | 269,302 | -0.31(-0.51%) |
Dec 11, 2013 | 61.09 | 61.27 | 60.70 | 61.18 | 235,649 | +0.21(+0.34%) |
Dec 10, 2013 | 60.54 | 61.24 | 60.44 | 60.97 | 223,049 | +0.31(+0.52%) |
Dec 09, 2013 | 61.07 | 61.27 | 60.51 | 60.66 | 205,391 | -0.17(-0.28%) |
Dec 06, 2013 | 61.79 | 61.94 | 60.63 | 60.83 | 0 | -0.20(-0.33%) |
Dec 05, 2013 | 60.41 | 61.30 | 60.24 | 61.03 | 0 | +0.65(+1.07%) |
Dec 04, 2013 | 60.69 | 61.37 | 59.71 | 60.38 | 0 | -0.57(-0.94%) |
Dec 03, 2013 | 61.17 | 62.19 | 60.55 | 60.95 | 0 | -0.48(-0.77%) |
Dec 02, 2013 | 61.06 | 62.01 | 60.51 | 61.43 | 258,961 | +0.07(+0.11%) |
Nov 29, 2013 | 62.23 | 62.52 | 61.08 | 61.36 | 0 | -0.53(-0.86%) |
Nov 27, 2013 | 60.57 | 62.09 | 60.57 | 61.89 | 0 | +1.25(+2.07%) |
Nov 26, 2013 | 60.41 | 60.90 | 60.25 | 60.64 | 0 | +0.39(+0.65%) |
Nov 25, 2013 | 60.25 | 61.35 | 59.58 | 60.25 | 447,972 | +0.65(+1.08%) |
Nov 22, 2013 | 56.76 | 60.34 | 56.08 | 59.60 | 0 | -0.14(-0.24%) |
Nov 21, 2013 | 58.47 | 59.79 | 58.12 | 59.74 | 427,425 | +1.24(+2.11%) |
Nov 20, 2013 | 59.87 | 59.92 | 58.34 | 58.51 | 0 | -1.46(-2.44%) |
Nov 19, 2013 | 59.87 | 60.82 | 59.49 | 59.97 | 512,639 | +0.33(+0.56%) |
Nov 18, 2013 | 58.80 | 59.71 | 58.79 | 59.64 | 453,185 | +0.85(+1.44%) |
Nov 15, 2013 | 58.11 | 58.79 | 57.51 | 58.79 | 0 | +0.82(+1.41%) |
Nov 14, 2013 | 57.39 | 58.59 | 56.89 | 57.98 | 274,482 | +0.12(+0.21%) |
Nov 12, 2013 | 57.73 | 57.97 | 57.58 | 57.85 | 0 | +0.11(+0.20%) |
Nov 11, 2013 | 56.50 | 57.82 | 56.50 | 57.74 | 0 | +1.03(+1.81%) |
Nov 08, 2013 | 56.83 | 57.70 | 56.36 | 56.71 | 0 | -0.14(-0.25%) |
Nov 07, 2013 | 57.13 | 57.44 | 56.61 | 56.86 | 219,673 | -0.12(-0.22%) |
Nov 06, 2013 | 56.96 | 57.35 | 56.38 | 56.98 | 264,260 | +0.38(+0.67%) |
Nov 05, 2013 | 56.44 | 57.04 | 56.00 | 56.60 | 0 | -0.05(-0.08%) |
Nov 04, 2013 | 55.93 | 56.65 | 55.72 | 56.65 | 322,654 | +0.77(+1.38%) |
Nov 01, 2013 | 55.41 | 56.09 | 55.19 | 55.88 | 0 | +0.32(+0.58%) |
Oct 31, 2013 | 55.52 | 55.77 | 55.09 | 55.55 | 0 | +0.13(+0.24%) |
Oct 30, 2013 | 55.52 | 55.87 | 54.99 | 55.42 | 194,874 | -0.05(-0.09%) |
Oct 29, 2013 | 55.12 | 55.70 | 54.93 | 55.47 | 0 | +0.37(+0.67%) |
Oct 28, 2013 | 54.10 | 55.12 | 54.06 | 55.10 | 0 | +0.90(+1.67%) |
Oct 25, 2013 | 54.39 | 54.58 | 53.99 | 54.20 | 0 | -0.08(-0.14%) |
Oct 24, 2013 | 53.31 | 54.32 | 53.23 | 54.27 | 208,282 | +0.86(+1.62%) |
Oct 23, 2013 | 53.61 | 53.89 | 53.20 | 53.41 | 0 | -0.40(-0.74%) |
Oct 22, 2013 | 54.12 | 54.69 | 53.63 | 53.81 | 250,739 | -0.14(-0.26%) |
Oct 21, 2013 | 54.18 | 54.29 | 53.58 | 53.95 | 194,141 | -0.27(-0.49%) |
Oct 18, 2013 | 53.97 | 54.60 | 53.40 | 54.21 | 301,799 | +0.67(+1.24%) |
Oct 17, 2013 | 52.90 | 53.62 | 52.75 | 53.55 | 198,313 | +0.25(+0.46%) |
Oct 16, 2013 | 52.52 | 53.51 | 52.38 | 53.30 | 207,959 | +0.98(+1.87%) |
Oct 15, 2013 | 52.34 | 52.67 | 51.91 | 52.32 | 370,512 | -0.11(-0.22%) |
Oct 14, 2013 | 52.19 | 52.78 | 51.56 | 52.44 | 470,095 | +0.08(+0.15%) |
Oct 11, 2013 | 52.51 | 52.71 | 52.15 | 52.36 | 0 | -0.39(-0.74%) |
Oct 10, 2013 | 52.59 | 53.15 | 52.41 | 52.75 | 366,427 | +0.87(+1.69%) |
Oct 09, 2013 | 52.14 | 52.34 | 51.43 | 51.88 | 367,040 | -0.23(-0.44%) |
Oct 08, 2013 | 53.04 | 53.30 | 52.03 | 52.10 | 294,468 | -0.92(-1.74%) |
Oct 07, 2013 | 53.75 | 53.99 | 52.64 | 53.03 | 0 | -1.07(-1.99%) |
Oct 04, 2013 | 53.58 | 54.15 | 53.27 | 54.10 | 0 | +0.41(+0.76%) |
Oct 03, 2013 | 54.12 | 54.12 | 52.84 | 53.69 | 0 | -0.43(-0.79%) |
Oct 02, 2013 | 53.68 | 54.13 | 53.08 | 54.12 | 208,863 | +0.02(+0.04%) |
Oct 01, 2013 | 53.39 | 54.10 | 53.32 | 54.10 | 165,755 | +0.94(+1.77%) |
Sep 27, 2013 | 52.12 | 53.28 | 52.12 | 53.16 | 0 | +0.90(+1.73%) |
Sep 26, 2013 | 51.86 | 52.62 | 51.47 | 52.26 | 203,747 | +0.60(+1.16%) |
Sep 25, 2013 | 52.36 | 52.60 | 51.62 | 51.66 | 225,537 | -0.67(-1.27%) |
Sep 24, 2013 | 52.06 | 52.43 | 51.20 | 52.32 | 267,491 | +0.37(+0.71%) |
Sep 23, 2013 | 51.79 | 52.21 | 51.52 | 51.95 | 239,240 | -0.06(-0.11%) |
Sep 20, 2013 | 53.19 | 53.28 | 51.96 | 52.01 | 0 | -1.14(-2.15%) |
Sep 19, 2013 | 52.49 | 53.24 | 52.29 | 53.15 | 360,300 | +0.63(+1.19%) |
Sep 18, 2013 | 51.46 | 52.86 | 51.32 | 52.52 | 0 | +1.21(+2.35%) |
Sep 17, 2013 | 49.61 | 51.34 | 49.53 | 51.32 | 0 | +1.63(+3.29%) |
Sep 16, 2013 | 50.75 | 51.07 | 49.51 | 49.68 | 0 | -0.74(-1.47%) |
Sep 13, 2013 | 50.46 | 50.80 | 49.89 | 50.42 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 51.13 | 51.52 | 50.38 | 50.42 | 0 | -0.76(-1.49%) |
Sep 11, 2013 | 50.51 | 51.35 | 50.37 | 51.18 | 0 | +0.72(+1.43%) |
Sep 10, 2013 | 49.42 | 50.48 | 49.42 | 50.46 | 326,343 | +1.37(+2.79%) |
Sep 09, 2013 | 48.61 | 49.36 | 48.61 | 49.09 | 0 | +0.48(+0.98%) |
Sep 06, 2013 | 49.93 | 49.93 | 48.46 | 48.62 | 0 | -1.22(-2.44%) |
Sep 05, 2013 | 50.71 | 51.09 | 49.81 | 49.83 | 0 | -0.49(-0.98%) |
Sep 04, 2013 | 48.71 | 50.37 | 48.61 | 50.33 | 0 | +1.71(+3.52%) |
Sep 03, 2013 | 49.93 | 50.24 | 48.15 | 48.62 | 0 | -0.61(-1.24%) |
Aug 30, 2013 | 49.30 | 49.43 | 48.92 | 49.23 | 0 | -0.17(-0.35%) |
Aug 29, 2013 | 49.27 | 49.58 | 48.87 | 49.40 | 258,213 | +0.15(+0.31%) |
Aug 28, 2013 | 49.56 | 50.03 | 48.74 | 49.24 | 0 | -0.42(-0.84%) |
Aug 27, 2013 | 49.73 | 50.62 | 49.22 | 49.66 | 434,201 | -0.80(-1.58%) |
Aug 26, 2013 | 51.03 | 51.50 | 50.32 | 50.46 | 0 | -0.29(-0.56%) |
Aug 23, 2013 | 52.02 | 52.26 | 48.62 | 50.75 | 0 | -4.82(-8.67%) |
Aug 22, 2013 | 55.22 | 56.28 | 54.86 | 55.56 | 385,168 | +0.48(+0.88%) |
Aug 21, 2013 | 55.95 | 56.42 | 54.90 | 55.08 | 0 | -0.89(-1.60%) |
Aug 20, 2013 | 55.62 | 56.02 | 54.78 | 55.97 | 502,978 | +0.13(+0.24%) |
Aug 19, 2013 | 56.36 | 57.07 | 55.73 | 55.84 | 220,183 | -0.73(-1.29%) |
Aug 16, 2013 | 55.81 | 56.86 | 55.66 | 56.57 | 0 | +0.46(+0.81%) |
Aug 15, 2013 | 56.34 | 56.99 | 55.81 | 56.11 | 247,750 | -1.11(-1.94%) |
Aug 14, 2013 | 57.97 | 58.33 | 57.14 | 57.23 | 144,415 | -0.77(-1.33%) |
Aug 13, 2013 | 57.51 | 58.04 | 56.78 | 58.00 | 116,170 | +0.63(+1.09%) |
Aug 12, 2013 | 56.99 | 57.72 | 56.53 | 57.37 | 194,065 | +0.06(+0.10%) |
Aug 09, 2013 | 58.01 | 58.15 | 56.92 | 57.31 | 156,217 | -0.64(-1.10%) |
Aug 08, 2013 | 57.49 | 58.33 | 57.00 | 57.95 | 224,870 | +0.91(+1.60%) |
Aug 07, 2013 | 57.76 | 57.96 | 56.90 | 57.04 | 316,432 | -0.93(-1.61%) |
Aug 06, 2013 | 58.45 | 58.50 | 56.87 | 57.97 | 306,818 | -0.61(-1.04%) |
Aug 05, 2013 | 58.02 | 58.96 | 58.02 | 58.58 | 323,428 | +0.32(+0.55%) |
Aug 02, 2013 | 57.45 | 58.34 | 56.91 | 58.25 | 220,195 | +0.83(+1.44%) |
Aug 01, 2013 | 56.13 | 57.48 | 55.51 | 57.43 | 220,550 | +1.69(+3.03%) |
Jul 31, 2013 | 55.30 | 56.11 | 54.84 | 55.73 | 0 | +0.50(+0.91%) |
Jul 30, 2013 | 54.86 | 55.35 | 54.30 | 55.23 | 0 | +0.48(+0.89%) |
Jul 29, 2013 | 54.19 | 55.17 | 53.87 | 54.75 | 0 | +0.38(+0.70%) |
Jul 26, 2013 | 53.23 | 54.53 | 52.95 | 54.37 | 0 | +0.69(+1.29%) |
Jul 25, 2013 | 52.37 | 53.78 | 52.30 | 53.67 | 0 | +1.07(+2.04%) |
Jul 24, 2013 | 52.69 | 53.09 | 52.13 | 52.60 | 0 | +0.09(+0.18%) |
Jul 23, 2013 | 53.02 | 53.34 | 52.31 | 52.50 | 0 | -0.52(-0.99%) |
Jul 22, 2013 | 52.61 | 53.48 | 52.31 | 53.03 | 0 | +0.48(+0.90%) |
Jul 19, 2013 | 52.74 | 53.22 | 52.31 | 52.55 | 0 | -0.19(-0.36%) |
Jul 18, 2013 | 52.73 | 53.27 | 52.61 | 52.74 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 52.75 | 52.89 | 52.31 | 52.74 | 177,011 | -0.16(-0.31%) |
Jul 16, 2013 | 52.99 | 53.13 | 52.52 | 52.90 | 169,554 | -0.21(-0.39%) |
Jul 15, 2013 | 52.89 | 53.24 | 52.76 | 53.11 | 0 | +0.12(+0.23%) |
Jul 12, 2013 | 53.16 | 53.38 | 52.60 | 52.99 | 0 | -0.38(-0.71%) |
Jul 11, 2013 | 52.68 | 53.43 | 52.06 | 53.37 | 0 | +1.10(+2.11%) |
Jul 10, 2013 | 52.85 | 52.88 | 51.73 | 52.27 | 0 | -0.96(-1.80%) |
Jul 09, 2013 | 53.71 | 53.87 | 52.73 | 53.22 | 0 | -0.33(-0.61%) |
Jul 08, 2013 | 52.63 | 53.89 | 52.35 | 53.55 | 194,329 | +0.92(+1.75%) |
Jul 05, 2013 | 53.24 | 53.34 | 51.69 | 52.63 | 0 | +0.18(+0.34%) |
Jul 03, 2013 | 52.30 | 52.82 | 52.05 | 52.45 | 0 | -0.12(-0.24%) |
Jul 02, 2013 | 52.66 | 53.04 | 52.17 | 52.57 | 0 | -0.43(-0.81%) |
Jul 01, 2013 | 52.87 | 53.54 | 52.62 | 53.00 | 0 | +0.19(+0.36%) |
Jun 28, 2013 | 52.62 | 53.32 | 52.19 | 52.81 | 445,117 | -0.17(-0.32%) |
Jun 26, 2013 | 52.52 | 53.03 | 51.88 | 52.98 | 0 | +0.64(+1.22%) |
Jun 25, 2013 | 52.57 | 52.69 | 51.77 | 52.34 | 0 | +0.07(+0.13%) |
Jun 24, 2013 | 52.85 | 52.85 | 51.67 | 52.28 | 0 | -0.87(-1.64%) |
Jun 21, 2013 | 53.70 | 54.54 | 52.59 | 53.15 | 285,017 | -0.31(-0.59%) |
Jun 20, 2013 | 53.77 | 54.01 | 53.03 | 53.46 | 0 | -0.71(-1.32%) |
Jun 19, 2013 | 54.60 | 54.77 | 54.13 | 54.18 | 0 | -0.27(-0.49%) |
Jun 18, 2013 | 54.24 | 54.68 | 53.82 | 54.44 | 0 | +0.22(+0.40%) |
Jun 17, 2013 | 54.82 | 55.10 | 53.80 | 54.22 | 226,858 | -0.23(-0.42%) |
Jun 14, 2013 | 54.45 | 54.81 | 54.00 | 54.45 | 0 | -0.02(-0.03%) |
Jun 13, 2013 | 53.43 | 54.60 | 53.21 | 54.47 | 286,101 | +1.13(+2.12%) |
Jun 12, 2013 | 55.32 | 55.40 | 53.25 | 53.34 | 346,489 | -1.76(-3.19%) |
Jun 11, 2013 | 54.89 | 55.74 | 54.47 | 55.10 | 263,760 | -0.43(-0.77%) |
Jun 10, 2013 | 55.56 | 55.84 | 55.22 | 55.53 | 0 | +0.22(+0.40%) |
Jun 07, 2013 | 54.98 | 55.54 | 54.76 | 55.31 | 0 | +0.74(+1.36%) |
Jun 06, 2013 | 54.13 | 54.96 | 54.08 | 54.57 | 258,188 | +0.31(+0.58%) |
Jun 05, 2013 | 55.53 | 56.03 | 54.19 | 54.25 | 0 | -1.60(-2.86%) |
Jun 04, 2013 | 55.07 | 56.64 | 55.07 | 55.85 | 0 | +0.56(+1.01%) |