Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.62 | 60.90 | 60.59 | 60.88 | 806,859 | +0.18(+0.29%) |
Apr 29, 2014 | 60.67 | 60.78 | 60.57 | 60.70 | 556,396 | +0.21(+0.34%) |
Apr 28, 2014 | 60.47 | 60.66 | 59.96 | 60.49 | 2,355,812 | +0.23(+0.38%) |
Apr 25, 2014 | 60.43 | 60.49 | 60.13 | 60.26 | 885,021 | -0.31(-0.51%) |
Apr 24, 2014 | 60.76 | 60.83 | 60.38 | 60.57 | 3,096,718 | -0.03(-0.05%) |
Apr 23, 2014 | 60.63 | 60.66 | 60.50 | 60.60 | 1,142,139 | +0.02(+0.03%) |
Apr 22, 2014 | 60.45 | 60.75 | 60.36 | 60.59 | 982,162 | +0.16(+0.27%) |
Apr 21, 2014 | 60.32 | 60.42 | 60.24 | 60.42 | 833,787 | +0.14(+0.23%) |
Apr 17, 2014 | 60.13 | 60.28 | 60.28 | 60.28 | 787,155 | +0.12(+0.21%) |
Apr 16, 2014 | 60.02 | 60.16 | 59.77 | 60.16 | 1,618,930 | +0.54(+0.91%) |
Apr 15, 2014 | 59.29 | 59.64 | 58.87 | 59.62 | 1,159,861 | +0.41(+0.69%) |
Apr 14, 2014 | 59.23 | 59.27 | 58.75 | 59.21 | 923,086 | +0.41(+0.70%) |
Apr 11, 2014 | 58.89 | 59.28 | 58.75 | 58.80 | 1,422,232 | -0.45(-0.76%) |
Apr 10, 2014 | 60.33 | 60.37 | 59.20 | 59.25 | 1,311,082 | -1.08(-1.79%) |
Apr 09, 2014 | 60.01 | 60.33 | 59.75 | 60.33 | 2,141,133 | +0.51(+0.85%) |
Apr 08, 2014 | 59.71 | 59.91 | 59.40 | 59.82 | 857,554 | +0.15(+0.25%) |
Apr 07, 2014 | 60.17 | 60.25 | 59.65 | 59.67 | 917,272 | -0.63(-1.05%) |
Apr 04, 2014 | 61.13 | 61.17 | 60.23 | 60.31 | 900,516 | -0.49(-0.81%) |
Apr 03, 2014 | 60.89 | 60.89 | 60.63 | 60.80 | 938,445 | +0.03(+0.05%) |
Apr 02, 2014 | 60.64 | 60.83 | 60.45 | 60.77 | 1,045,795 | +0.22(+0.37%) |
Apr 01, 2014 | 60.56 | 60.59 | 60.32 | 60.55 | 1,279,220 | +0.19(+0.31%) |
Mar 31, 2014 | 60.21 | 60.40 | 60.14 | 60.36 | 1,012,030 | +0.56(+0.94%) |
Mar 28, 2014 | 59.67 | 60.03 | 59.63 | 59.80 | 609,165 | +0.35(+0.59%) |
Mar 27, 2014 | 59.47 | 59.64 | 59.28 | 59.45 | 931,770 | -0.09(-0.16%) |
Mar 26, 2014 | 60.12 | 60.15 | 59.54 | 59.54 | 1,027,777 | -0.29(-0.49%) |
Mar 25, 2014 | 59.82 | 59.90 | 59.53 | 59.84 | 832,484 | +0.37(+0.62%) |
Mar 24, 2014 | 59.78 | 59.87 | 59.25 | 59.47 | 2,117,025 | -0.12(-0.19%) |
Mar 21, 2014 | 59.86 | 60.13 | 59.53 | 59.58 | 1,422,931 | -0.07(-0.12%) |
Mar 20, 2014 | 59.09 | 59.69 | 59.03 | 59.65 | 830,034 | +0.48(+0.81%) |
Mar 19, 2014 | 59.49 | 59.56 | 58.81 | 59.17 | 990,036 | -0.29(-0.49%) |
Mar 18, 2014 | 59.12 | 59.53 | 59.11 | 59.47 | 855,277 | +0.41(+0.70%) |
Mar 17, 2014 | 58.83 | 59.14 | 58.80 | 59.05 | 873,756 | +0.54(+0.92%) |
Mar 14, 2014 | 58.50 | 58.87 | 58.44 | 58.51 | 1,341,849 | -0.13(-0.22%) |
Mar 13, 2014 | 59.37 | 59.41 | 58.50 | 58.64 | 1,003,579 | -0.52(-0.88%) |
Mar 12, 2014 | 58.87 | 59.20 | 58.84 | 59.17 | 1,552,559 | -0.01(-0.01%) |
Mar 11, 2014 | 59.62 | 59.62 | 59.06 | 59.17 | 1,772,494 | -0.35(-0.58%) |
Mar 10, 2014 | 59.48 | 59.56 | 59.20 | 59.52 | 744,057 | -0.05(-0.08%) |
Mar 07, 2014 | 59.66 | 59.68 | 59.31 | 59.57 | 749,784 | +0.16(+0.27%) |
Mar 06, 2014 | 59.41 | 59.54 | 59.36 | 59.40 | 579,311 | +0.19(+0.32%) |
Mar 05, 2014 | 59.24 | 59.33 | 59.12 | 59.21 | 1,117,224 | -0.01(-0.01%) |
Mar 04, 2014 | 58.97 | 59.34 | 58.94 | 59.22 | 1,209,706 | +0.83(+1.42%) |
Mar 03, 2014 | 58.27 | 58.53 | 58.04 | 58.39 | 756,051 | -0.39(-0.67%) |
Feb 28, 2014 | 58.58 | 59.06 | 58.45 | 58.78 | 585,746 | +0.20(+0.34%) |
Feb 27, 2014 | 58.24 | 58.58 | 58.14 | 58.58 | 558,010 | +0.27(+0.46%) |
Feb 26, 2014 | 58.40 | 58.48 | 58.15 | 58.31 | 703,125 | +0.07(+0.12%) |
Feb 25, 2014 | 58.39 | 58.55 | 58.17 | 58.24 | 615,199 | -0.17(-0.29%) |
Feb 24, 2014 | 58.31 | 58.77 | 58.10 | 58.41 | 1,042,395 | +0.31(+0.54%) |
Feb 21, 2014 | 58.27 | 58.37 | 58.06 | 58.10 | 615,266 | -0.06(-0.11%) |
Feb 20, 2014 | 57.82 | 58.26 | 57.67 | 58.16 | 658,451 | +0.45(+0.79%) |
Feb 19, 2014 | 58.00 | 58.38 | 57.69 | 57.71 | 880,572 | -0.40(-0.69%) |
Feb 18, 2014 | 58.20 | 58.21 | 57.97 | 58.11 | 821,232 | +0.00(+0.00%) |
Feb 14, 2014 | 57.64 | 58.11 | 58.11 | 58.11 | 860,391 | +0.38(+0.65%) |
Feb 13, 2014 | 57.02 | 57.73 | 57.01 | 57.73 | 1,306,598 | +0.26(+0.45%) |
Feb 12, 2014 | 57.54 | 57.71 | 57.34 | 57.47 | 894,696 | +0.02(+0.03%) |
Feb 11, 2014 | 56.87 | 57.58 | 56.77 | 57.45 | 933,601 | +0.67(+1.18%) |
Feb 10, 2014 | 56.83 | 56.83 | 56.52 | 56.78 | 648,577 | +0.01(+0.01%) |
Feb 07, 2014 | 56.42 | 56.80 | 56.19 | 56.78 | 773,101 | +0.69(+1.23%) |
Feb 06, 2014 | 55.58 | 56.12 | 55.53 | 56.08 | 765,672 | +0.62(+1.12%) |
Feb 05, 2014 | 55.38 | 55.57 | 55.05 | 55.46 | 788,558 | -0.07(-0.12%) |
Feb 04, 2014 | 55.57 | 55.66 | 55.29 | 55.53 | 1,265,583 | +0.24(+0.43%) |
Feb 03, 2014 | 56.54 | 56.63 | 55.19 | 55.29 | 1,453,098 | -1.24(-2.20%) |
Jan 31, 2014 | 56.29 | 56.94 | 56.18 | 56.54 | 2,427,757 | -0.41(-0.72%) |
Jan 30, 2014 | 56.83 | 57.07 | 56.60 | 56.94 | 806,627 | +0.45(+0.80%) |
Jan 29, 2014 | 56.55 | 56.86 | 56.34 | 56.49 | 1,104,595 | -0.44(-0.77%) |
Jan 28, 2014 | 56.75 | 57.03 | 56.72 | 56.93 | 860,704 | +0.41(+0.72%) |
Jan 27, 2014 | 56.80 | 56.94 | 56.30 | 56.52 | 1,249,422 | -0.22(-0.38%) |
Jan 24, 2014 | 57.56 | 57.60 | 56.74 | 56.74 | 2,569,699 | -1.13(-1.95%) |
Jan 23, 2014 | 58.14 | 58.14 | 57.58 | 57.87 | 1,016,794 | -0.56(-0.96%) |
Jan 22, 2014 | 58.56 | 58.56 | 58.29 | 58.43 | 530,659 | -0.01(-0.01%) |
Jan 21, 2014 | 58.69 | 58.69 | 58.09 | 58.44 | 743,175 | +0.08(+0.13%) |
Jan 17, 2014 | 58.54 | 58.36 | 58.36 | 58.36 | 612,241 | -0.27(-0.46%) |
Jan 16, 2014 | 58.65 | 58.66 | 58.43 | 58.63 | 927,717 | -0.15(-0.25%) |
Jan 15, 2014 | 58.46 | 58.84 | 58.56 | 58.77 | 1,039,161 | +0.31(+0.54%) |
Jan 14, 2014 | 58.17 | 58.48 | 58.01 | 58.46 | 529,010 | +0.50(+0.86%) |
Jan 13, 2014 | 58.52 | 58.68 | 57.89 | 57.96 | 650,521 | -0.65(-1.11%) |
Jan 10, 2014 | 58.64 | 58.70 | 58.36 | 58.61 | 575,434 | +0.07(+0.12%) |
Jan 09, 2014 | 58.60 | 58.64 | 58.27 | 58.54 | 550,668 | +0.13(+0.22%) |
Jan 08, 2014 | 58.41 | 58.47 | 58.24 | 58.41 | 854,952 | -0.05(-0.08%) |
Jan 07, 2014 | 58.40 | 58.57 | 58.36 | 58.46 | 748,108 | +0.29(+0.50%) |
Jan 06, 2014 | 58.51 | 58.54 | 58.07 | 58.17 | 793,225 | -0.05(-0.09%) |
Jan 03, 2014 | 58.27 | 58.43 | 58.13 | 58.22 | 571,844 | +0.05(+0.09%) |
Jan 02, 2014 | 58.50 | 58.54 | 58.05 | 58.17 | 941,691 | -0.54(-0.92%) |
Dec 31, 2013 | 58.57 | 58.70 | 58.70 | 58.70 | 744,189 | +0.23(+0.39%) |
Dec 30, 2013 | 58.59 | 58.59 | 58.40 | 58.47 | 775,527 | -0.05(-0.09%) |
Dec 27, 2013 | 58.58 | 58.60 | 58.43 | 58.53 | 541,199 | +0.08(+0.14%) |
Dec 26, 2013 | 58.31 | 58.49 | 58.27 | 58.44 | 592,528 | +0.28(+0.48%) |
Dec 24, 2013 | 57.99 | 58.18 | 57.88 | 58.17 | 366,609 | +0.16(+0.28%) |
Dec 23, 2013 | 57.99 | 58.05 | 57.90 | 58.00 | 987,282 | +0.16(+0.28%) |
Dec 20, 2013 | 57.60 | 57.91 | 57.55 | 57.84 | 547,230 | +0.30(+0.52%) |
Dec 19, 2013 | 57.38 | 57.57 | 57.28 | 57.55 | 578,982 | -0.05(-0.08%) |
Dec 18, 2013 | 56.66 | 57.60 | 56.26 | 57.59 | 704,717 | +1.02(+1.79%) |
Dec 17, 2013 | 56.87 | 56.87 | 56.48 | 56.58 | 1,011,862 | -0.22(-0.39%) |
Dec 16, 2013 | 56.79 | 57.02 | 56.74 | 56.80 | 1,466,155 | +0.31(+0.54%) |
Dec 13, 2013 | 56.61 | 56.62 | 56.35 | 56.49 | 1,201,587 | +0.02(+0.03%) |
Dec 12, 2013 | 56.65 | 56.73 | 56.35 | 56.48 | 744,957 | -0.20(-0.35%) |
Dec 11, 2013 | 57.40 | 57.40 | 56.60 | 56.68 | 476,251 | -0.71(-1.24%) |
Dec 10, 2013 | 57.47 | 57.56 | 57.35 | 57.39 | 495,035 | -0.23(-0.40%) |
Dec 09, 2013 | 57.61 | 57.70 | 57.49 | 57.61 | 499,537 | +0.17(+0.29%) |
Dec 06, 2013 | 57.27 | 57.45 | 57.14 | 57.45 | 409,533 | +0.75(+1.32%) |
Dec 05, 2013 | 56.91 | 57.00 | 56.62 | 56.70 | 1,144,251 | -0.40(-0.71%) |
Dec 04, 2013 | 56.91 | 57.35 | 56.68 | 57.10 | 784,341 | -0.04(-0.07%) |
Dec 03, 2013 | 57.23 | 57.42 | 56.90 | 57.14 | 736,465 | -0.27(-0.48%) |
Dec 02, 2013 | 57.51 | 57.69 | 57.32 | 57.42 | 721,395 | -0.08(-0.15%) |
Nov 29, 2013 | 57.64 | 57.80 | 57.43 | 57.50 | 342,951 | -0.13(-0.23%) |
Nov 27, 2013 | 57.61 | 57.68 | 57.48 | 57.63 | 599,118 | +0.10(+0.17%) |
Nov 26, 2013 | 57.70 | 57.71 | 57.52 | 57.53 | 496,093 | -0.11(-0.20%) |
Nov 25, 2013 | 57.81 | 57.84 | 57.58 | 57.65 | 1,082,799 | -0.05(-0.08%) |
Nov 22, 2013 | 57.41 | 57.69 | 57.29 | 57.69 | 2,028,932 | +0.31(+0.55%) |
Nov 21, 2013 | 57.07 | 57.45 | 57.06 | 57.38 | 518,077 | +0.46(+0.80%) |
Nov 20, 2013 | 57.22 | 57.35 | 56.79 | 56.92 | 1,221,910 | -0.19(-0.33%) |
Nov 19, 2013 | 57.15 | 57.33 | 57.01 | 57.11 | 469,956 | -0.08(-0.13%) |
Nov 18, 2013 | 57.47 | 57.47 | 57.07 | 57.19 | 555,209 | -0.15(-0.27%) |
Nov 15, 2013 | 57.23 | 57.34 | 57.08 | 57.34 | 423,275 | +0.24(+0.42%) |
Nov 14, 2013 | 56.84 | 57.12 | 56.74 | 57.10 | 475,307 | +0.69(+1.22%) |
Nov 12, 2013 | 56.48 | 56.58 | 56.23 | 56.41 | 467,747 | -0.18(-0.32%) |
Nov 11, 2013 | 56.55 | 56.61 | 56.47 | 56.59 | 773,027 | +0.04(+0.07%) |
Nov 08, 2013 | 55.69 | 56.58 | 55.68 | 56.55 | 503,222 | +0.77(+1.38%) |
Nov 07, 2013 | 56.54 | 56.54 | 55.73 | 55.78 | 464,673 | -0.66(-1.16%) |
Nov 06, 2013 | 56.22 | 56.44 | 56.19 | 56.44 | 396,703 | +0.42(+0.75%) |
Nov 05, 2013 | 55.97 | 56.15 | 55.85 | 56.02 | 517,605 | -0.15(-0.26%) |
Nov 04, 2013 | 56.09 | 56.17 | 55.92 | 56.16 | 376,629 | +0.26(+0.46%) |
Nov 01, 2013 | 55.79 | 55.97 | 55.57 | 55.90 | 429,375 | +0.18(+0.32%) |
Oct 31, 2013 | 55.90 | 56.08 | 55.69 | 55.73 | 503,343 | -0.21(-0.38%) |
Oct 30, 2013 | 56.31 | 56.33 | 55.73 | 55.94 | 458,386 | -0.27(-0.48%) |
Oct 29, 2013 | 56.02 | 56.21 | 56.00 | 56.21 | 445,248 | +0.33(+0.59%) |
Oct 28, 2013 | 55.72 | 55.97 | 55.68 | 55.88 | 786,469 | +0.09(+0.16%) |
Oct 25, 2013 | 55.65 | 55.79 | 55.55 | 55.79 | 359,042 | +0.24(+0.43%) |
Oct 24, 2013 | 55.58 | 55.61 | 55.37 | 55.55 | 1,743,360 | +0.08(+0.14%) |
Oct 23, 2013 | 55.51 | 55.58 | 55.32 | 55.48 | 419,891 | -0.26(-0.47%) |
Oct 22, 2013 | 55.55 | 55.85 | 55.52 | 55.74 | 852,028 | +0.32(+0.58%) |
Oct 21, 2013 | 55.51 | 55.51 | 55.29 | 55.42 | 578,137 | -0.01(-0.01%) |
Oct 18, 2013 | 55.45 | 55.46 | 55.16 | 55.42 | 595,393 | +0.20(+0.36%) |
Oct 17, 2013 | 54.55 | 55.23 | 54.55 | 55.22 | 575,904 | +0.48(+0.88%) |
Oct 16, 2013 | 54.31 | 54.77 | 54.22 | 54.74 | 545,495 | +0.76(+1.41%) |
Oct 15, 2013 | 54.24 | 54.42 | 53.89 | 53.98 | 1,000,325 | -0.41(-0.76%) |
Oct 14, 2013 | 53.84 | 54.40 | 53.80 | 54.39 | 476,732 | +0.18(+0.32%) |
Oct 11, 2013 | 53.81 | 54.22 | 53.75 | 54.22 | 803,446 | +0.34(+0.64%) |
Oct 10, 2013 | 53.32 | 53.87 | 53.20 | 53.87 | 883,700 | +1.13(+2.14%) |
Oct 09, 2013 | 52.73 | 52.93 | 52.44 | 52.74 | 743,468 | +0.13(+0.25%) |
Oct 08, 2013 | 53.15 | 53.19 | 52.61 | 52.61 | 653,151 | -0.51(-0.96%) |
Oct 07, 2013 | 53.10 | 53.42 | 53.05 | 53.13 | 405,803 | -0.42(-0.78%) |
Oct 04, 2013 | 53.29 | 53.59 | 53.15 | 53.55 | 917,125 | +0.36(+0.67%) |
Oct 03, 2013 | 53.51 | 53.51 | 52.93 | 53.19 | 516,967 | -0.40(-0.75%) |
Oct 02, 2013 | 53.34 | 53.61 | 53.16 | 53.59 | 481,341 | -0.04(-0.07%) |
Oct 01, 2013 | 53.26 | 53.67 | 53.26 | 53.63 | 1,134,416 | +0.02(+0.04%) |
Sep 27, 2013 | 53.59 | 53.67 | 53.47 | 53.61 | 740,529 | -0.22(-0.42%) |
Sep 26, 2013 | 53.86 | 54.06 | 53.64 | 53.83 | 657,774 | +0.03(+0.06%) |
Sep 25, 2013 | 53.87 | 54.03 | 53.74 | 53.80 | 708,477 | -0.06(-0.11%) |
Sep 24, 2013 | 53.97 | 54.19 | 53.77 | 53.86 | 643,960 | -0.15(-0.28%) |
Sep 23, 2013 | 54.13 | 54.15 | 53.84 | 54.01 | 472,971 | -0.29(-0.54%) |
Sep 20, 2013 | 54.83 | 54.83 | 54.26 | 54.30 | 512,802 | -0.45(-0.82%) |
Sep 19, 2013 | 54.99 | 55.06 | 54.67 | 54.75 | 639,286 | -0.16(-0.29%) |
Sep 18, 2013 | 54.21 | 55.08 | 54.14 | 54.91 | 5,004,062 | +0.55(+1.02%) |
Sep 17, 2013 | 54.19 | 54.36 | 54.19 | 54.36 | 903,805 | +0.21(+0.39%) |
Sep 16, 2013 | 54.26 | 54.37 | 54.07 | 54.14 | 1,654,051 | +0.40(+0.75%) |
Sep 13, 2013 | 53.64 | 53.77 | 53.56 | 53.74 | 666,081 | +0.18(+0.34%) |
Sep 12, 2013 | 53.78 | 53.80 | 53.49 | 53.56 | 735,356 | -0.22(-0.41%) |
Sep 11, 2013 | 53.57 | 53.78 | 53.47 | 53.78 | 751,365 | +0.21(+0.40%) |
Sep 10, 2013 | 53.46 | 53.57 | 53.30 | 53.57 | 792,511 | +0.48(+0.90%) |
Sep 09, 2013 | 52.75 | 53.11 | 52.75 | 53.09 | 772,306 | +0.49(+0.94%) |
Sep 06, 2013 | 52.85 | 52.92 | 52.18 | 52.60 | 968,714 | -0.05(-0.10%) |
Sep 05, 2013 | 52.57 | 52.78 | 52.56 | 52.65 | 564,010 | +0.05(+0.10%) |
Sep 04, 2013 | 52.19 | 52.67 | 52.12 | 52.60 | 597,848 | +0.38(+0.73%) |
Sep 03, 2013 | 52.62 | 52.65 | 52.02 | 52.22 | 551,264 | +0.12(+0.23%) |
Aug 30, 2013 | 52.32 | 52.32 | 51.97 | 52.09 | 464,063 | -0.16(-0.31%) |
Aug 29, 2013 | 52.07 | 52.53 | 52.07 | 52.25 | 773,063 | +0.08(+0.16%) |
Aug 28, 2013 | 52.05 | 52.38 | 50.20 | 52.17 | 483,478 | +0.14(+0.26%) |
Aug 27, 2013 | 52.36 | 52.55 | 52.00 | 52.03 | 1,404,411 | -0.86(-1.62%) |
Aug 26, 2013 | 53.28 | 53.29 | 52.86 | 52.89 | 997,951 | -0.32(-0.60%) |
Aug 23, 2013 | 53.07 | 53.26 | 52.88 | 53.21 | 621,247 | +0.32(+0.60%) |
Aug 22, 2013 | 52.59 | 53.00 | 52.56 | 52.89 | 588,435 | +0.43(+0.81%) |
Aug 21, 2013 | 52.72 | 52.92 | 52.36 | 52.47 | 1,183,960 | -0.38(-0.72%) |
Aug 20, 2013 | 52.67 | 53.01 | 52.58 | 52.85 | 839,055 | +0.25(+0.48%) |
Aug 19, 2013 | 52.96 | 53.04 | 52.60 | 52.60 | 625,926 | -0.45(-0.84%) |
Aug 16, 2013 | 53.09 | 53.28 | 52.90 | 53.04 | 1,204,661 | -0.17(-0.31%) |
Aug 15, 2013 | 53.57 | 53.57 | 53.13 | 53.21 | 832,948 | -0.77(-1.43%) |
Aug 14, 2013 | 54.22 | 54.27 | 53.95 | 53.98 | 596,549 | -0.28(-0.52%) |
Aug 13, 2013 | 54.23 | 54.39 | 53.96 | 54.27 | 527,630 | +0.10(+0.18%) |
Aug 12, 2013 | 53.98 | 54.23 | 53.91 | 54.17 | 779,343 | -0.07(-0.13%) |
Aug 09, 2013 | 54.31 | 54.48 | 54.04 | 54.23 | 497,320 | -0.17(-0.32%) |
Aug 08, 2013 | 54.45 | 54.52 | 54.12 | 54.41 | 513,874 | +0.26(+0.48%) |
Aug 07, 2013 | 54.11 | 54.23 | 53.98 | 54.15 | 672,157 | -0.16(-0.29%) |
Aug 06, 2013 | 54.56 | 54.58 | 54.20 | 54.31 | 442,594 | -0.33(-0.60%) |
Aug 05, 2013 | 54.64 | 54.73 | 54.54 | 54.64 | 942,525 | -0.11(-0.21%) |
Aug 02, 2013 | 54.61 | 54.76 | 54.49 | 54.75 | 599,168 | +0.03(+0.06%) |
Aug 01, 2013 | 54.50 | 54.75 | 54.50 | 54.72 | 549,019 | +0.64(+1.18%) |
Jul 31, 2013 | 54.18 | 54.51 | 54.04 | 54.08 | 627,640 | +0.05(+0.10%) |
Jul 30, 2013 | 54.30 | 54.36 | 53.94 | 54.03 | 788,999 | -0.06(-0.11%) |
Jul 29, 2013 | 54.15 | 54.22 | 53.97 | 54.09 | 842,362 | -0.17(-0.31%) |
Jul 26, 2013 | 53.95 | 54.27 | 53.76 | 54.26 | 462,589 | +0.06(+0.11%) |
Jul 25, 2013 | 53.94 | 54.23 | 53.86 | 54.20 | 953,398 | +0.05(+0.10%) |
Jul 24, 2013 | 54.59 | 54.59 | 54.01 | 54.14 | 851,352 | -0.32(-0.59%) |
Jul 23, 2013 | 54.55 | 54.56 | 54.35 | 54.46 | 990,331 | +0.02(+0.03%) |
Jul 22, 2013 | 54.29 | 54.49 | 54.24 | 54.45 | 676,959 | +0.15(+0.28%) |
Jul 19, 2013 | 54.04 | 54.30 | 53.96 | 54.30 | 653,522 | +0.13(+0.24%) |
Jul 18, 2013 | 53.91 | 54.27 | 53.89 | 54.17 | 507,427 | +0.42(+0.79%) |
Jul 17, 2013 | 53.86 | 53.93 | 53.68 | 53.74 | 1,684,609 | +0.12(+0.23%) |
Jul 16, 2013 | 53.89 | 53.90 | 53.45 | 53.62 | 1,878,661 | -0.22(-0.41%) |
Jul 15, 2013 | 53.72 | 53.89 | 53.63 | 53.84 | 2,667,260 | +0.22(+0.41%) |
Jul 12, 2013 | 53.48 | 53.66 | 53.43 | 53.62 | 1,132,567 | +0.10(+0.18%) |
Jul 11, 2013 | 53.51 | 53.58 | 53.21 | 53.52 | 934,058 | +0.65(+1.23%) |
Jul 10, 2013 | 52.91 | 53.07 | 52.72 | 52.87 | 711,071 | -0.06(-0.11%) |
Jul 09, 2013 | 52.85 | 52.98 | 52.50 | 52.93 | 925,378 | +0.43(+0.82%) |
Jul 08, 2013 | 52.38 | 52.58 | 52.33 | 52.50 | 854,241 | +0.38(+0.73%) |
Jul 05, 2013 | 51.94 | 52.12 | 51.54 | 52.12 | 1,019,430 | +0.58(+1.12%) |
Jul 03, 2013 | 51.34 | 51.63 | 51.24 | 51.54 | 381,076 | +0.00(+0.00%) |
Jul 02, 2013 | 51.62 | 51.92 | 51.35 | 51.54 | 869,948 | -0.11(-0.21%) |
Jul 01, 2013 | 51.68 | 52.03 | 51.57 | 51.65 | 846,043 | +0.33(+0.64%) |
Jun 28, 2013 | 51.61 | 51.75 | 51.32 | 51.32 | 1,095,693 | -0.38(-0.73%) |
Jun 27, 2013 | 51.61 | 51.89 | 51.59 | 51.70 | 1,085,783 | +0.39(+0.75%) |
Jun 26, 2013 | 51.25 | 51.41 | 50.99 | 51.31 | 2,042,795 | +0.50(+0.99%) |
Jun 25, 2013 | 50.77 | 50.97 | 50.42 | 50.81 | 999,753 | +0.51(+1.01%) |
Jun 24, 2013 | 50.47 | 50.71 | 49.89 | 50.30 | 1,167,174 | -0.64(-1.27%) |
Jun 21, 2013 | 51.16 | 51.20 | 50.45 | 50.95 | 4,146,427 | +0.20(+0.39%) |
Jun 20, 2013 | 51.54 | 51.55 | 50.59 | 50.75 | 1,614,845 | -1.24(-2.39%) |
Jun 19, 2013 | 52.67 | 52.74 | 51.98 | 51.99 | 1,124,692 | -0.72(-1.36%) |
Jun 18, 2013 | 52.40 | 52.77 | 52.37 | 52.71 | 864,331 | +0.37(+0.71%) |
Jun 17, 2013 | 52.31 | 52.56 | 52.04 | 52.34 | 2,014,546 | +0.38(+0.74%) |
Jun 14, 2013 | 52.20 | 52.40 | 51.86 | 51.95 | 3,618,816 | -0.35(-0.66%) |
Jun 13, 2013 | 51.53 | 52.38 | 51.39 | 52.30 | 1,991,953 | +0.75(+1.45%) |
Jun 12, 2013 | 52.30 | 52.32 | 51.49 | 51.55 | 923,041 | -0.34(-0.65%) |
Jun 11, 2013 | 51.96 | 52.30 | 51.80 | 51.89 | 724,506 | -0.52(-0.99%) |
Jun 10, 2013 | 52.58 | 52.58 | 52.24 | 52.41 | 683,221 | +0.05(+0.10%) |
Jun 07, 2013 | 52.05 | 52.42 | 51.91 | 52.36 | 496,948 | +0.63(+1.23%) |
Jun 06, 2013 | 51.21 | 51.72 | 50.92 | 51.72 | 987,942 | +0.51(+0.99%) |
Jun 05, 2013 | 51.80 | 51.85 | 51.17 | 51.22 | 687,368 | -0.70(-1.35%) |
Jun 04, 2013 | 52.17 | 52.37 | 51.66 | 51.92 | 1,187,713 | -0.26(-0.49%) |
Jun 03, 2013 | 51.92 | 52.19 | 51.62 | 52.18 | 891,446 | +0.32(+0.63%) |
May 31, 2013 | 52.51 | 52.76 | 51.81 | 51.85 | 1,245,744 | -0.79(-1.51%) |
May 30, 2013 | 52.44 | 52.86 | 52.41 | 52.65 | 565,048 | +0.24(+0.46%) |
May 29, 2013 | 52.44 | 52.56 | 52.09 | 52.40 | 1,437,536 | -0.29(-0.56%) |
May 28, 2013 | 52.87 | 53.13 | 52.52 | 52.70 | 739,515 | +0.34(+0.65%) |
May 24, 2013 | 52.18 | 52.36 | 51.97 | 52.36 | 1,760,018 | -0.05(-0.09%) |
May 23, 2013 | 51.94 | 52.52 | 51.86 | 52.40 | 1,075,360 | -0.06(-0.12%) |
May 22, 2013 | 52.90 | 53.42 | 52.28 | 52.46 | 3,575,891 | -0.38(-0.73%) |
May 21, 2013 | 52.80 | 53.01 | 52.64 | 52.85 | 543,749 | +0.08(+0.14%) |
May 20, 2013 | 52.69 | 52.96 | 52.67 | 52.77 | 763,890 | +0.04(+0.07%) |
May 17, 2013 | 52.42 | 52.77 | 52.36 | 52.74 | 1,546,856 | +0.51(+0.98%) |
May 16, 2013 | 52.33 | 52.51 | 52.16 | 52.22 | 2,071,740 | -0.20(-0.39%) |
May 15, 2013 | 51.99 | 52.55 | 51.99 | 52.43 | 1,260,881 | +0.99(+1.92%) |
May 13, 2013 | 51.33 | 51.48 | 51.18 | 51.44 | 1,226,231 | +0.02(+0.04%) |
May 10, 2013 | 51.32 | 51.42 | 51.11 | 51.42 | 439,339 | +0.15(+0.29%) |
May 09, 2013 | 51.51 | 51.54 | 51.14 | 51.26 | 590,420 | -0.26(-0.51%) |
May 08, 2013 | 51.26 | 51.53 | 51.23 | 51.53 | 535,341 | +0.25(+0.49%) |
May 07, 2013 | 51.12 | 51.30 | 51.01 | 51.28 | 646,412 | +0.27(+0.53%) |
May 06, 2013 | 50.90 | 51.09 | 50.87 | 51.01 | 713,341 | +0.12(+0.24%) |
May 03, 2013 | 50.88 | 51.01 | 50.45 | 50.89 | 446,834 | +0.44(+0.87%) |
May 02, 2013 | 50.18 | 50.46 | 50.12 | 50.45 | 585,449 | +0.41(+0.81%) |