Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.32 | 58.45 | 57.79 | 58.02 | 5,507,308 | -0.69(-1.17%) |
Apr 29, 2014 | 58.49 | 59.28 | 58.47 | 58.71 | 3,720,097 | +0.68(+1.17%) |
Apr 28, 2014 | 58.40 | 58.52 | 57.55 | 58.03 | 4,281,697 | -0.31(-0.54%) |
Apr 25, 2014 | 58.46 | 58.74 | 57.77 | 58.34 | 5,281,647 | -0.45(-0.77%) |
Apr 24, 2014 | 58.68 | 59.08 | 58.41 | 58.80 | 3,936,707 | +0.25(+0.43%) |
Apr 23, 2014 | 57.58 | 59.04 | 57.55 | 58.54 | 8,234,090 | +0.92(+1.60%) |
Apr 22, 2014 | 57.07 | 57.75 | 56.67 | 57.62 | 4,476,842 | +0.27(+0.47%) |
Apr 21, 2014 | 56.82 | 57.37 | 56.65 | 57.35 | 4,771,970 | +0.46(+0.81%) |
Apr 17, 2014 | 56.13 | 56.89 | 56.89 | 56.89 | 7,177,946 | +0.96(+1.72%) |
Apr 16, 2014 | 55.87 | 56.27 | 55.26 | 55.93 | 5,117,290 | +0.56(+1.01%) |
Apr 15, 2014 | 54.92 | 55.69 | 54.65 | 55.37 | 5,679,581 | +0.51(+0.92%) |
Apr 14, 2014 | 55.10 | 55.15 | 54.40 | 54.86 | 4,541,281 | +0.32(+0.58%) |
Apr 11, 2014 | 54.77 | 55.22 | 54.42 | 54.55 | 4,394,083 | -0.42(-0.76%) |
Apr 10, 2014 | 55.31 | 55.87 | 54.96 | 54.96 | 5,094,106 | -0.62(-1.11%) |
Apr 09, 2014 | 56.23 | 56.31 | 54.88 | 55.58 | 6,494,276 | -1.02(-1.80%) |
Apr 08, 2014 | 56.10 | 56.81 | 55.82 | 56.60 | 4,481,974 | +0.72(+1.30%) |
Apr 07, 2014 | 56.48 | 56.61 | 55.70 | 55.87 | 4,619,475 | -0.92(-1.61%) |
Apr 04, 2014 | 57.04 | 57.36 | 56.59 | 56.79 | 4,563,162 | +0.07(+0.13%) |
Apr 03, 2014 | 56.02 | 56.75 | 55.95 | 56.72 | 4,266,050 | +0.75(+1.34%) |
Apr 02, 2014 | 55.46 | 56.13 | 55.33 | 55.97 | 3,011,749 | +0.31(+0.56%) |
Apr 01, 2014 | 55.01 | 55.70 | 54.95 | 55.66 | 5,343,777 | +0.54(+0.98%) |
Mar 31, 2014 | 55.71 | 55.75 | 54.75 | 55.12 | 3,767,783 | -0.05(-0.08%) |
Mar 28, 2014 | 54.71 | 55.39 | 54.51 | 55.16 | 4,831,597 | +0.62(+1.15%) |
Mar 27, 2014 | 54.21 | 54.81 | 53.93 | 54.54 | 3,762,769 | +0.41(+0.76%) |
Mar 26, 2014 | 54.65 | 54.81 | 54.08 | 54.13 | 3,865,568 | -0.31(-0.57%) |
Mar 25, 2014 | 54.03 | 54.48 | 53.96 | 54.44 | 4,715,706 | +0.77(+1.44%) |
Mar 24, 2014 | 53.75 | 54.08 | 53.58 | 53.67 | 3,316,855 | +0.04(+0.07%) |
Mar 21, 2014 | 53.60 | 54.08 | 53.35 | 53.63 | 6,562,389 | +0.44(+0.82%) |
Mar 20, 2014 | 52.71 | 53.30 | 52.39 | 53.19 | 2,717,925 | +0.48(+0.91%) |
Mar 19, 2014 | 53.26 | 53.32 | 52.49 | 52.71 | 2,927,100 | -0.47(-0.89%) |
Mar 18, 2014 | 52.73 | 53.48 | 52.65 | 53.18 | 3,677,631 | +0.45(+0.84%) |
Mar 17, 2014 | 52.83 | 53.00 | 52.49 | 52.74 | 2,361,947 | +0.09(+0.18%) |
Mar 14, 2014 | 52.51 | 52.74 | 52.09 | 52.65 | 3,685,129 | +0.16(+0.30%) |
Mar 13, 2014 | 52.64 | 52.88 | 52.21 | 52.49 | 3,791,637 | -0.13(-0.25%) |
Mar 12, 2014 | 52.45 | 52.94 | 52.29 | 52.62 | 3,679,574 | -0.24(-0.45%) |
Mar 11, 2014 | 53.48 | 53.99 | 52.73 | 52.86 | 3,292,463 | -0.63(-1.18%) |
Mar 10, 2014 | 53.06 | 53.56 | 52.86 | 53.49 | 4,186,580 | +0.30(+0.56%) |
Mar 07, 2014 | 53.14 | 53.33 | 52.89 | 53.19 | 3,199,120 | +0.35(+0.67%) |
Mar 06, 2014 | 52.52 | 53.06 | 52.33 | 52.84 | 5,198,053 | +0.34(+0.65%) |
Mar 05, 2014 | 53.27 | 53.40 | 52.38 | 52.50 | 5,968,971 | -0.98(-1.83%) |
Mar 04, 2014 | 53.32 | 53.67 | 52.83 | 53.48 | 5,385,326 | +0.41(+0.78%) |
Mar 03, 2014 | 52.49 | 53.68 | 52.48 | 53.06 | 6,117,382 | +0.38(+0.72%) |
Feb 28, 2014 | 52.96 | 53.25 | 52.53 | 52.69 | 7,581,723 | -0.20(-0.38%) |
Feb 27, 2014 | 52.90 | 53.06 | 52.55 | 52.88 | 6,427,484 | -0.15(-0.29%) |
Feb 26, 2014 | 55.16 | 55.22 | 53.01 | 53.04 | 10,172,567 | -2.17(-3.94%) |
Feb 25, 2014 | 55.85 | 55.85 | 54.65 | 55.21 | 5,992,542 | -0.82(-1.47%) |
Feb 24, 2014 | 56.49 | 57.01 | 55.98 | 56.03 | 5,811,028 | -0.15(-0.27%) |
Feb 21, 2014 | 56.42 | 57.11 | 56.17 | 56.19 | 5,374,439 | +0.13(+0.24%) |
Feb 20, 2014 | 55.93 | 56.20 | 55.64 | 56.05 | 4,262,247 | +0.19(+0.34%) |
Feb 19, 2014 | 55.32 | 56.67 | 55.02 | 55.86 | 5,641,141 | +0.50(+0.90%) |
Feb 18, 2014 | 55.43 | 55.66 | 54.84 | 55.36 | 5,063,654 | -0.05(-0.08%) |
Feb 14, 2014 | 53.92 | 55.41 | 55.41 | 55.41 | 6,597,180 | +1.61(+3.00%) |
Feb 13, 2014 | 52.84 | 53.93 | 52.18 | 53.80 | 8,402,673 | -0.21(-0.39%) |
Feb 12, 2014 | 54.34 | 54.47 | 53.89 | 54.01 | 3,488,216 | -0.07(-0.12%) |
Feb 11, 2014 | 53.21 | 54.35 | 52.61 | 54.07 | 4,324,120 | +0.42(+0.78%) |
Feb 10, 2014 | 54.13 | 54.21 | 53.34 | 53.66 | 3,257,238 | -0.43(-0.80%) |
Feb 07, 2014 | 53.46 | 54.23 | 53.33 | 54.09 | 5,311,250 | +0.98(+1.85%) |
Feb 06, 2014 | 52.05 | 53.22 | 52.02 | 53.10 | 3,625,859 | +1.26(+2.44%) |
Feb 05, 2014 | 52.29 | 52.38 | 51.37 | 51.84 | 5,559,921 | -0.32(-0.61%) |
Feb 04, 2014 | 52.65 | 52.85 | 52.13 | 52.16 | 4,748,549 | -0.15(-0.29%) |
Feb 03, 2014 | 53.33 | 53.57 | 52.29 | 52.31 | 4,807,440 | -1.02(-1.91%) |
Jan 31, 2014 | 53.36 | 53.79 | 53.05 | 53.33 | 3,650,257 | -0.68(-1.26%) |
Jan 30, 2014 | 54.28 | 54.29 | 53.60 | 54.01 | 2,186,981 | +0.17(+0.32%) |
Jan 29, 2014 | 54.04 | 54.43 | 53.69 | 53.84 | 3,024,616 | -0.64(-1.18%) |
Jan 28, 2014 | 53.84 | 54.90 | 53.82 | 54.48 | 3,331,124 | +0.54(+1.00%) |
Jan 27, 2014 | 54.44 | 54.49 | 53.57 | 53.94 | 5,328,825 | -0.82(-1.50%) |
Jan 24, 2014 | 55.42 | 55.52 | 54.57 | 54.77 | 4,807,166 | -0.78(-1.40%) |
Jan 23, 2014 | 55.93 | 56.31 | 55.30 | 55.54 | 3,242,135 | -0.62(-1.11%) |
Jan 22, 2014 | 56.32 | 56.63 | 55.39 | 56.17 | 3,679,392 | +0.03(+0.05%) |
Jan 21, 2014 | 56.33 | 56.63 | 56.02 | 56.14 | 3,146,255 | +0.12(+0.21%) |
Jan 17, 2014 | 57.08 | 56.02 | 56.02 | 56.02 | 4,302,855 | -0.79(-1.39%) |
Jan 16, 2014 | 55.72 | 56.84 | 55.39 | 56.81 | 4,819,642 | +0.97(+1.73%) |
Jan 15, 2014 | 56.67 | 56.90 | 55.73 | 55.85 | 4,483,194 | -0.83(-1.46%) |
Jan 14, 2014 | 55.89 | 56.76 | 55.89 | 56.67 | 5,221,933 | +0.93(+1.66%) |
Jan 13, 2014 | 56.84 | 57.15 | 55.59 | 55.75 | 3,906,736 | -1.26(-2.22%) |
Jan 10, 2014 | 56.84 | 57.18 | 56.64 | 57.01 | 3,612,484 | +0.07(+0.13%) |
Jan 09, 2014 | 57.20 | 57.54 | 56.50 | 56.94 | 3,238,612 | -0.37(-0.65%) |
Jan 08, 2014 | 57.91 | 57.92 | 57.12 | 57.31 | 4,102,861 | -0.83(-1.42%) |
Jan 07, 2014 | 57.16 | 58.14 | 56.96 | 58.13 | 4,252,204 | +1.05(+1.84%) |
Jan 06, 2014 | 56.72 | 57.19 | 56.30 | 57.08 | 3,496,807 | +0.51(+0.90%) |
Jan 03, 2014 | 56.75 | 57.36 | 56.46 | 56.57 | 3,416,213 | +0.04(+0.07%) |
Jan 02, 2014 | 56.76 | 56.86 | 56.32 | 56.53 | 3,877,038 | -0.30(-0.54%) |
Dec 31, 2013 | 56.98 | 56.84 | 56.84 | 56.84 | 3,524,645 | -0.15(-0.26%) |
Dec 30, 2013 | 57.65 | 58.09 | 56.95 | 56.98 | 2,472,156 | -0.34(-0.60%) |
Dec 27, 2013 | 57.14 | 57.57 | 56.80 | 57.33 | 2,270,125 | +0.24(+0.43%) |
Dec 26, 2013 | 57.21 | 57.37 | 56.81 | 57.08 | 1,862,875 | +0.07(+0.12%) |
Dec 24, 2013 | 56.94 | 57.20 | 56.75 | 57.02 | 1,243,085 | +0.17(+0.29%) |
Dec 23, 2013 | 57.57 | 57.96 | 56.79 | 56.85 | 3,353,018 | -0.30(-0.52%) |
Dec 20, 2013 | 57.22 | 57.64 | 57.15 | 57.15 | 4,487,134 | -0.12(-0.21%) |
Dec 19, 2013 | 56.57 | 57.41 | 56.44 | 57.27 | 3,349,793 | +0.48(+0.84%) |
Dec 18, 2013 | 56.57 | 56.88 | 55.65 | 56.79 | 3,577,462 | +0.39(+0.69%) |
Dec 17, 2013 | 56.67 | 56.86 | 56.38 | 56.40 | 5,160,638 | -0.57(-1.00%) |
Dec 16, 2013 | 56.90 | 57.43 | 56.65 | 56.97 | 3,974,797 | -0.01(-0.02%) |
Dec 13, 2013 | 56.73 | 57.21 | 56.41 | 56.98 | 3,959,113 | +0.09(+0.15%) |
Dec 12, 2013 | 56.73 | 57.20 | 56.26 | 56.90 | 5,325,500 | -0.26(-0.45%) |
Dec 11, 2013 | 58.13 | 58.33 | 56.97 | 57.16 | 3,837,855 | -0.97(-1.66%) |
Dec 10, 2013 | 58.53 | 59.20 | 57.99 | 58.12 | 3,755,645 | -0.73(-1.24%) |
Dec 09, 2013 | 58.88 | 59.54 | 58.36 | 58.85 | 4,025,868 | -0.03(-0.05%) |
Dec 06, 2013 | 60.15 | 60.22 | 58.83 | 58.88 | 3,573,691 | -0.54(-0.91%) |
Dec 05, 2013 | 59.21 | 60.07 | 58.93 | 59.42 | 4,079,100 | -0.03(-0.06%) |
Dec 04, 2013 | 59.95 | 60.36 | 59.22 | 59.45 | 3,215,124 | -0.44(-0.74%) |
Dec 03, 2013 | 60.37 | 60.41 | 59.46 | 59.89 | 4,290,020 | -0.42(-0.70%) |
Dec 02, 2013 | 60.33 | 60.75 | 59.99 | 60.32 | 3,125,034 | -0.19(-0.32%) |
Nov 29, 2013 | 60.81 | 61.03 | 60.10 | 60.51 | 1,781,584 | -0.36(-0.60%) |
Nov 27, 2013 | 61.79 | 61.99 | 60.52 | 60.87 | 3,910,718 | -1.12(-1.81%) |
Nov 26, 2013 | 61.67 | 62.53 | 61.29 | 62.00 | 3,896,631 | +0.33(+0.54%) |
Nov 25, 2013 | 62.07 | 62.22 | 60.95 | 61.67 | 3,042,894 | -0.78(-1.25%) |
Nov 22, 2013 | 62.16 | 62.68 | 61.78 | 62.45 | 3,181,999 | +0.28(+0.46%) |
Nov 21, 2013 | 61.83 | 62.72 | 61.83 | 62.16 | 3,849,716 | +0.54(+0.87%) |
Nov 20, 2013 | 61.79 | 62.16 | 61.36 | 61.63 | 3,835,584 | +0.11(+0.18%) |
Nov 19, 2013 | 60.73 | 61.65 | 60.59 | 61.51 | 5,014,918 | +0.67(+1.11%) |
Nov 18, 2013 | 60.46 | 61.64 | 60.46 | 60.84 | 3,870,591 | -0.34(-0.55%) |
Nov 15, 2013 | 61.02 | 61.40 | 60.58 | 61.18 | 3,982,717 | +0.24(+0.40%) |
Nov 14, 2013 | 60.03 | 61.14 | 59.80 | 60.93 | 4,404,707 | +0.85(+1.41%) |
Nov 13, 2013 | 58.95 | 60.11 | 58.76 | 60.09 | 3,622,068 | +0.75(+1.27%) |
Nov 12, 2013 | 59.42 | 59.60 | 58.88 | 59.33 | 5,225,659 | -0.05(-0.09%) |
Nov 11, 2013 | 59.52 | 59.64 | 59.14 | 59.38 | 3,240,067 | -0.01(-0.01%) |
Nov 08, 2013 | 58.72 | 59.46 | 58.59 | 59.39 | 4,911,082 | +0.80(+1.37%) |
Nov 07, 2013 | 59.11 | 60.25 | 58.29 | 58.59 | 7,072,834 | +0.09(+0.16%) |
Nov 06, 2013 | 59.19 | 59.45 | 58.02 | 58.50 | 4,827,128 | -0.45(-0.76%) |
Nov 05, 2013 | 59.58 | 59.58 | 58.88 | 58.95 | 3,816,705 | -0.81(-1.35%) |
Nov 04, 2013 | 59.25 | 59.79 | 59.02 | 59.75 | 2,680,541 | +0.73(+1.24%) |
Nov 01, 2013 | 58.79 | 59.33 | 58.43 | 59.02 | 3,512,643 | +0.29(+0.50%) |
Oct 31, 2013 | 58.93 | 59.50 | 58.55 | 58.73 | 2,947,113 | -0.09(-0.15%) |
Oct 30, 2013 | 59.95 | 60.30 | 58.34 | 58.82 | 3,262,112 | -1.27(-2.11%) |
Oct 29, 2013 | 59.89 | 60.32 | 59.79 | 60.09 | 2,364,531 | +0.32(+0.54%) |
Oct 28, 2013 | 59.87 | 60.00 | 59.52 | 59.76 | 2,657,574 | -0.06(-0.10%) |
Oct 25, 2013 | 59.60 | 59.87 | 59.37 | 59.82 | 2,581,437 | +0.45(+0.76%) |
Oct 24, 2013 | 58.68 | 59.68 | 58.51 | 59.37 | 3,062,923 | +0.68(+1.16%) |
Oct 23, 2013 | 59.03 | 59.25 | 58.26 | 58.69 | 2,995,516 | -0.63(-1.07%) |
Oct 22, 2013 | 59.42 | 59.92 | 59.00 | 59.33 | 2,720,387 | +0.07(+0.12%) |
Oct 21, 2013 | 59.92 | 60.27 | 58.74 | 59.25 | 5,379,061 | -1.10(-1.83%) |
Oct 18, 2013 | 60.03 | 60.61 | 59.90 | 60.36 | 4,175,325 | +0.72(+1.21%) |
Oct 17, 2013 | 59.26 | 59.68 | 59.05 | 59.64 | 3,388,874 | +0.22(+0.38%) |
Oct 16, 2013 | 58.60 | 59.75 | 58.60 | 59.41 | 4,504,242 | +0.99(+1.69%) |
Oct 15, 2013 | 58.29 | 58.99 | 58.06 | 58.42 | 4,133,439 | +0.07(+0.12%) |
Oct 14, 2013 | 57.44 | 58.82 | 57.37 | 58.35 | 2,443,035 | +0.44(+0.76%) |
Oct 11, 2013 | 57.21 | 58.15 | 57.16 | 57.91 | 2,680,299 | +0.22(+0.38%) |
Oct 10, 2013 | 57.03 | 57.73 | 56.92 | 57.69 | 3,046,270 | +1.12(+1.98%) |
Oct 09, 2013 | 56.90 | 56.94 | 55.94 | 56.57 | 3,283,884 | -0.12(-0.21%) |
Oct 08, 2013 | 57.31 | 57.58 | 56.61 | 56.69 | 3,971,028 | -0.47(-0.83%) |
Oct 07, 2013 | 56.65 | 57.39 | 56.38 | 57.17 | 2,900,367 | -0.12(-0.21%) |
Oct 04, 2013 | 56.34 | 57.48 | 56.21 | 57.29 | 3,011,680 | +0.90(+1.60%) |
Oct 03, 2013 | 56.68 | 56.93 | 56.15 | 56.38 | 2,524,035 | -0.29(-0.51%) |
Oct 02, 2013 | 56.60 | 56.93 | 55.95 | 56.67 | 4,130,657 | -0.26(-0.46%) |
Oct 01, 2013 | 55.81 | 57.18 | 55.81 | 56.94 | 3,784,210 | +0.88(+1.56%) |
Sep 30, 2013 | 56.25 | 56.34 | 55.80 | 56.06 | 3,130,401 | -0.73(-1.29%) |
Sep 27, 2013 | 56.78 | 57.22 | 56.67 | 56.79 | 2,809,423 | -0.16(-0.28%) |
Sep 26, 2013 | 57.23 | 57.28 | 56.65 | 56.95 | 2,778,762 | -0.09(-0.16%) |
Sep 25, 2013 | 57.47 | 57.65 | 57.02 | 57.04 | 3,346,186 | -0.24(-0.43%) |
Sep 24, 2013 | 57.61 | 57.86 | 57.00 | 57.29 | 3,107,986 | -0.24(-0.42%) |
Sep 23, 2013 | 57.61 | 57.83 | 57.29 | 57.53 | 2,746,843 | -0.32(-0.55%) |
Sep 20, 2013 | 58.30 | 58.34 | 57.68 | 57.84 | 7,216,857 | -0.41(-0.70%) |
Sep 19, 2013 | 58.60 | 58.67 | 57.98 | 58.25 | 2,519,128 | -0.30(-0.52%) |
Sep 18, 2013 | 57.98 | 58.71 | 57.58 | 58.56 | 3,960,530 | +0.45(+0.77%) |
Sep 17, 2013 | 57.83 | 58.43 | 57.65 | 58.11 | 5,059,166 | +0.82(+1.44%) |
Sep 16, 2013 | 57.80 | 57.85 | 57.22 | 57.29 | 4,244,356 | +0.13(+0.22%) |
Sep 13, 2013 | 57.34 | 57.56 | 56.91 | 57.16 | 2,935,376 | -0.26(-0.45%) |
Sep 12, 2013 | 57.30 | 57.70 | 57.13 | 57.42 | 3,544,892 | +0.11(+0.20%) |
Sep 11, 2013 | 57.03 | 57.44 | 56.78 | 57.30 | 4,700,188 | -0.15(-0.26%) |
Sep 10, 2013 | 57.71 | 57.79 | 57.19 | 57.46 | 5,242,833 | +0.40(+0.69%) |
Sep 09, 2013 | 56.67 | 57.30 | 56.63 | 57.06 | 3,571,857 | +0.10(+0.17%) |
Sep 06, 2013 | 56.75 | 57.40 | 56.50 | 56.96 | 4,243,627 | +0.21(+0.37%) |
Sep 05, 2013 | 56.61 | 57.11 | 56.47 | 56.75 | 5,713,116 | +0.43(+0.77%) |
Sep 04, 2013 | 55.68 | 56.63 | 55.64 | 56.32 | 5,573,004 | +0.49(+0.87%) |
Sep 03, 2013 | 56.96 | 57.08 | 55.58 | 55.83 | 6,888,915 | -0.59(-1.04%) |
Aug 30, 2013 | 55.88 | 56.62 | 55.41 | 56.42 | 21,181,456 | +4.64(+8.95%) |
Aug 29, 2013 | 51.96 | 52.05 | 51.64 | 51.78 | 2,598,330 | -0.35(-0.67%) |
Aug 28, 2013 | 51.83 | 52.88 | 51.78 | 52.13 | 3,611,171 | +0.40(+0.76%) |
Aug 27, 2013 | 51.50 | 52.17 | 51.46 | 51.73 | 4,372,990 | -0.76(-1.45%) |
Aug 26, 2013 | 52.64 | 53.20 | 52.47 | 52.50 | 3,503,832 | -0.05(-0.09%) |
Aug 23, 2013 | 52.20 | 52.62 | 51.62 | 52.54 | 3,752,931 | +0.53(+1.03%) |
Aug 22, 2013 | 51.01 | 52.24 | 50.81 | 52.01 | 3,647,858 | +1.17(+2.29%) |
Aug 21, 2013 | 50.36 | 51.27 | 50.24 | 50.85 | 6,779,932 | +0.63(+1.25%) |
Aug 20, 2013 | 49.91 | 50.69 | 49.43 | 50.22 | 6,624,430 | +0.59(+1.19%) |
Aug 19, 2013 | 51.64 | 51.66 | 49.57 | 49.63 | 10,284,234 | -2.38(-4.58%) |
Aug 16, 2013 | 52.71 | 52.79 | 52.01 | 52.01 | 5,244,791 | -0.84(-1.59%) |
Aug 15, 2013 | 52.90 | 52.95 | 52.39 | 52.85 | 4,012,889 | -0.31(-0.58%) |
Aug 14, 2013 | 54.26 | 54.36 | 53.15 | 53.16 | 5,087,080 | -1.17(-2.15%) |
Aug 13, 2013 | 54.57 | 54.65 | 54.09 | 54.33 | 2,790,081 | -0.13(-0.23%) |
Aug 12, 2013 | 54.37 | 54.90 | 54.26 | 54.45 | 2,079,332 | -0.33(-0.60%) |
Aug 09, 2013 | 54.68 | 54.99 | 54.24 | 54.78 | 2,802,315 | +0.01(+0.02%) |
Aug 08, 2013 | 53.99 | 54.99 | 53.94 | 54.77 | 3,541,619 | +0.82(+1.51%) |
Aug 07, 2013 | 54.07 | 54.35 | 53.56 | 53.95 | 4,933,659 | -0.21(-0.39%) |
Aug 06, 2013 | 54.18 | 54.32 | 53.74 | 54.16 | 4,969,801 | -0.03(-0.06%) |
Aug 05, 2013 | 53.97 | 54.31 | 53.64 | 54.20 | 3,702,619 | +0.20(+0.38%) |
Aug 02, 2013 | 53.50 | 54.18 | 53.26 | 53.99 | 5,836,517 | +0.21(+0.39%) |
Aug 01, 2013 | 53.89 | 54.21 | 53.02 | 53.78 | 4,441,467 | +0.94(+1.78%) |
Jul 31, 2013 | 53.18 | 53.96 | 52.84 | 52.84 | 4,608,468 | -0.22(-0.41%) |
Jul 30, 2013 | 53.33 | 53.37 | 52.67 | 53.06 | 3,543,981 | -0.38(-0.70%) |
Jul 29, 2013 | 53.86 | 53.94 | 53.00 | 53.43 | 3,733,723 | -0.60(-1.11%) |
Jul 26, 2013 | 54.18 | 54.26 | 53.82 | 54.03 | 2,856,450 | -0.47(-0.86%) |
Jul 25, 2013 | 54.35 | 54.86 | 53.93 | 54.50 | 3,318,801 | +0.17(+0.32%) |
Jul 24, 2013 | 54.86 | 55.02 | 53.90 | 54.33 | 3,490,628 | -0.70(-1.27%) |
Jul 23, 2013 | 55.24 | 55.37 | 54.85 | 55.03 | 2,911,725 | -0.22(-0.39%) |
Jul 22, 2013 | 55.80 | 55.96 | 55.12 | 55.24 | 4,782,670 | -0.71(-1.27%) |
Jul 19, 2013 | 56.13 | 56.24 | 55.24 | 55.96 | 9,077,939 | +0.91(+1.65%) |
Jul 18, 2013 | 54.33 | 55.10 | 54.30 | 55.05 | 4,448,939 | +1.09(+2.03%) |
Jul 17, 2013 | 53.77 | 54.04 | 53.60 | 53.95 | 4,217,900 | +0.20(+0.38%) |
Jul 16, 2013 | 54.36 | 54.53 | 53.37 | 53.75 | 4,321,038 | -0.62(-1.13%) |
Jul 15, 2013 | 53.99 | 54.52 | 53.82 | 54.37 | 4,171,515 | +0.37(+0.68%) |
Jul 12, 2013 | 53.45 | 54.11 | 53.37 | 54.00 | 3,494,801 | +0.47(+0.88%) |
Jul 11, 2013 | 53.04 | 53.69 | 52.47 | 53.53 | 7,154,594 | +0.89(+1.69%) |
Jul 10, 2013 | 53.34 | 53.36 | 52.50 | 52.64 | 7,095,922 | -0.74(-1.39%) |
Jul 09, 2013 | 53.65 | 53.86 | 52.91 | 53.38 | 5,735,982 | +0.01(+0.01%) |
Jul 08, 2013 | 54.07 | 54.31 | 53.29 | 53.37 | 4,976,390 | -0.47(-0.88%) |
Jul 05, 2013 | 53.58 | 54.39 | 53.26 | 53.84 | 7,787,365 | +1.27(+2.42%) |
Jul 03, 2013 | 53.58 | 53.68 | 52.09 | 52.57 | 8,080,588 | -1.24(-2.31%) |
Jul 02, 2013 | 54.53 | 55.26 | 53.38 | 53.82 | 7,738,333 | -0.77(-1.40%) |
Jul 01, 2013 | 55.18 | 55.25 | 54.41 | 54.58 | 7,205,250 | -0.35(-0.63%) |
Jun 28, 2013 | 54.79 | 55.43 | 54.58 | 54.93 | 4,996,427 | -0.15(-0.27%) |
Jun 27, 2013 | 54.75 | 55.19 | 54.58 | 55.08 | 3,979,659 | +0.58(+1.07%) |
Jun 26, 2013 | 54.52 | 54.77 | 54.29 | 54.50 | 3,695,590 | +0.35(+0.64%) |
Jun 25, 2013 | 54.30 | 54.46 | 53.93 | 54.15 | 4,803,912 | +0.30(+0.56%) |
Jun 24, 2013 | 54.86 | 55.22 | 53.51 | 53.85 | 7,012,306 | -1.87(-3.36%) |
Jun 21, 2013 | 56.06 | 56.12 | 55.34 | 55.72 | 7,595,890 | +0.07(+0.13%) |
Jun 20, 2013 | 56.10 | 56.25 | 55.17 | 55.65 | 7,468,182 | -1.07(-1.89%) |
Jun 19, 2013 | 57.16 | 57.38 | 56.73 | 56.73 | 5,199,096 | -0.36(-0.63%) |
Jun 18, 2013 | 56.65 | 57.38 | 56.52 | 57.09 | 4,552,280 | +0.39(+0.69%) |
Jun 17, 2013 | 55.92 | 56.95 | 55.89 | 56.69 | 5,145,695 | +1.07(+1.92%) |
Jun 14, 2013 | 55.98 | 56.10 | 55.36 | 55.62 | 3,837,157 | -0.15(-0.27%) |
Jun 13, 2013 | 55.13 | 55.85 | 54.98 | 55.77 | 3,862,945 | +0.44(+0.79%) |
Jun 12, 2013 | 55.70 | 55.93 | 55.21 | 55.34 | 7,825,201 | +0.03(+0.06%) |
Jun 11, 2013 | 55.42 | 55.65 | 55.14 | 55.30 | 5,815,727 | -0.79(-1.41%) |
Jun 10, 2013 | 55.65 | 56.23 | 55.28 | 56.10 | 5,819,082 | +0.58(+1.04%) |
Jun 07, 2013 | 56.19 | 56.42 | 55.43 | 55.52 | 6,131,612 | -0.70(-1.25%) |
Jun 06, 2013 | 55.70 | 56.26 | 55.19 | 56.22 | 5,403,113 | +0.69(+1.25%) |
Jun 05, 2013 | 55.69 | 56.55 | 55.49 | 55.53 | 6,986,322 | +0.26(+0.46%) |
Jun 04, 2013 | 55.13 | 55.64 | 54.71 | 55.27 | 4,042,084 | -0.14(-0.26%) |
Jun 03, 2013 | 54.20 | 55.42 | 53.81 | 55.41 | 8,248,472 | +1.60(+2.97%) |
May 31, 2013 | 55.30 | 55.89 | 53.79 | 53.82 | 5,914,439 | -1.72(-3.09%) |
May 30, 2013 | 54.98 | 55.79 | 54.46 | 55.53 | 5,471,281 | +0.30(+0.55%) |
May 29, 2013 | 53.54 | 55.79 | 53.43 | 55.23 | 6,302,079 | +1.25(+2.31%) |
May 28, 2013 | 54.20 | 54.52 | 53.34 | 53.99 | 4,656,903 | +0.48(+0.89%) |
May 24, 2013 | 53.37 | 53.64 | 53.06 | 53.51 | 2,858,475 | -0.12(-0.23%) |
May 23, 2013 | 53.25 | 53.65 | 52.91 | 53.63 | 7,463,144 | -1.00(-1.82%) |
May 22, 2013 | 55.26 | 56.04 | 54.46 | 54.63 | 6,045,963 | -0.65(-1.17%) |
May 21, 2013 | 55.01 | 55.60 | 54.83 | 55.28 | 4,894,361 | +0.18(+0.33%) |
May 20, 2013 | 53.27 | 55.17 | 53.23 | 55.09 | 7,217,460 | +1.82(+3.42%) |
May 17, 2013 | 53.10 | 53.53 | 52.78 | 53.27 | 6,685,561 | +0.27(+0.51%) |
May 16, 2013 | 53.67 | 53.69 | 53.00 | 53.00 | 4,624,051 | -0.66(-1.22%) |
May 15, 2013 | 54.21 | 54.26 | 52.98 | 53.66 | 5,040,960 | -0.91(-1.67%) |
May 13, 2013 | 53.63 | 54.71 | 53.63 | 54.57 | 7,157,746 | -0.03(-0.06%) |
May 10, 2013 | 53.12 | 54.65 | 52.83 | 54.60 | 8,893,486 | +1.22(+2.28%) |
May 09, 2013 | 51.44 | 53.63 | 51.44 | 53.38 | 14,907,475 | +2.43(+4.77%) |
May 08, 2013 | 50.32 | 51.00 | 49.86 | 50.95 | 5,649,706 | +0.69(+1.38%) |
May 07, 2013 | 50.13 | 50.83 | 50.00 | 50.26 | 4,340,188 | +0.45(+0.89%) |
May 06, 2013 | 49.31 | 50.02 | 49.15 | 49.81 | 3,374,689 | +0.51(+1.04%) |
May 03, 2013 | 48.69 | 49.46 | 48.36 | 49.30 | 3,955,096 | +0.94(+1.95%) |
May 02, 2013 | 48.28 | 48.47 | 47.51 | 48.36 | 3,650,114 | +0.25(+0.52%) |