Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.31 | 56.81 | 56.24 | 56.73 | 8,723,336 | +0.24(+0.42%) |
Apr 29, 2014 | 56.41 | 56.56 | 56.01 | 56.49 | 4,962,534 | +0.26(+0.46%) |
Apr 28, 2014 | 56.62 | 56.74 | 55.54 | 56.24 | 10,504,042 | -0.14(-0.25%) |
Apr 25, 2014 | 56.97 | 56.97 | 56.30 | 56.38 | 5,328,580 | -0.98(-1.70%) |
Apr 24, 2014 | 57.28 | 57.56 | 56.88 | 57.36 | 4,125,801 | +0.31(+0.55%) |
Apr 23, 2014 | 57.25 | 57.47 | 56.98 | 57.05 | 3,157,727 | -0.27(-0.47%) |
Apr 22, 2014 | 56.97 | 57.54 | 56.97 | 57.31 | 5,239,454 | +0.49(+0.86%) |
Apr 21, 2014 | 56.65 | 56.88 | 56.49 | 56.82 | 11,912,400 | +0.15(+0.27%) |
Apr 17, 2014 | 56.43 | 56.67 | 56.67 | 56.67 | 5,573,843 | +0.07(+0.13%) |
Apr 16, 2014 | 56.53 | 56.61 | 56.06 | 56.60 | 5,341,939 | +0.78(+1.40%) |
Apr 15, 2014 | 55.94 | 56.12 | 54.96 | 55.82 | 10,902,301 | +0.07(+0.13%) |
Apr 14, 2014 | 55.74 | 56.00 | 55.30 | 55.75 | 5,289,810 | +0.44(+0.79%) |
Apr 11, 2014 | 55.58 | 56.05 | 55.21 | 55.31 | 9,503,967 | -0.77(-1.38%) |
Apr 10, 2014 | 57.44 | 57.52 | 56.04 | 56.09 | 11,321,258 | -1.43(-2.49%) |
Apr 09, 2014 | 57.03 | 57.53 | 56.81 | 57.52 | 4,322,474 | +0.61(+1.08%) |
Apr 08, 2014 | 56.29 | 56.96 | 56.17 | 56.90 | 5,325,306 | +0.57(+1.01%) |
Apr 07, 2014 | 57.23 | 57.30 | 55.99 | 56.34 | 8,539,052 | -1.12(-1.95%) |
Apr 04, 2014 | 58.79 | 58.79 | 57.35 | 57.45 | 8,326,811 | -0.97(-1.66%) |
Apr 03, 2014 | 58.86 | 58.88 | 58.14 | 58.42 | 6,027,920 | -0.28(-0.48%) |
Apr 02, 2014 | 58.36 | 58.81 | 58.34 | 58.71 | 5,675,052 | +0.39(+0.67%) |
Apr 01, 2014 | 57.69 | 58.36 | 57.56 | 58.32 | 5,710,384 | +0.80(+1.39%) |
Mar 31, 2014 | 57.46 | 57.69 | 57.44 | 57.52 | 6,390,186 | +0.39(+0.68%) |
Mar 28, 2014 | 56.89 | 57.46 | 56.83 | 57.13 | 6,395,494 | +0.43(+0.75%) |
Mar 27, 2014 | 56.88 | 57.03 | 56.46 | 56.70 | 7,143,898 | -0.28(-0.48%) |
Mar 26, 2014 | 57.69 | 57.75 | 56.96 | 56.97 | 7,827,321 | -0.46(-0.80%) |
Mar 25, 2014 | 57.93 | 58.14 | 57.14 | 57.44 | 6,560,440 | -0.35(-0.60%) |
Mar 24, 2014 | 58.43 | 58.59 | 57.51 | 57.78 | 13,887,431 | -0.59(-1.00%) |
Mar 21, 2014 | 59.09 | 59.13 | 58.32 | 58.37 | 7,011,408 | -0.38(-0.64%) |
Mar 20, 2014 | 58.55 | 58.86 | 58.27 | 58.75 | 4,242,525 | +0.15(+0.26%) |
Mar 19, 2014 | 59.01 | 59.05 | 58.26 | 58.59 | 6,830,685 | -0.39(-0.66%) |
Mar 18, 2014 | 58.86 | 59.09 | 58.75 | 58.98 | 3,637,883 | +0.26(+0.44%) |
Mar 17, 2014 | 58.59 | 58.89 | 58.58 | 58.73 | 3,638,484 | +0.39(+0.67%) |
Mar 14, 2014 | 58.33 | 58.67 | 58.19 | 58.34 | 5,402,351 | -0.05(-0.09%) |
Mar 13, 2014 | 59.43 | 59.43 | 58.13 | 58.39 | 12,719,144 | -0.72(-1.21%) |
Mar 12, 2014 | 58.88 | 59.16 | 58.61 | 59.11 | 5,402,754 | -0.09(-0.15%) |
Mar 11, 2014 | 59.77 | 59.77 | 59.03 | 59.20 | 4,948,474 | -0.35(-0.58%) |
Mar 10, 2014 | 59.68 | 59.68 | 59.23 | 59.54 | 3,696,183 | -0.16(-0.27%) |
Mar 07, 2014 | 60.11 | 60.11 | 59.57 | 59.70 | 4,898,695 | -0.09(-0.15%) |
Mar 06, 2014 | 59.74 | 59.91 | 59.56 | 59.79 | 5,927,720 | +0.15(+0.25%) |
Mar 05, 2014 | 59.52 | 59.64 | 59.40 | 59.64 | 8,542,573 | +0.25(+0.42%) |
Mar 04, 2014 | 59.26 | 59.48 | 59.20 | 59.39 | 4,956,467 | +0.74(+1.25%) |
Mar 03, 2014 | 58.61 | 58.84 | 58.21 | 58.66 | 9,776,066 | -0.56(-0.94%) |
Feb 28, 2014 | 58.98 | 59.42 | 58.75 | 59.22 | 7,894,621 | +0.24(+0.41%) |
Feb 27, 2014 | 58.71 | 59.01 | 58.52 | 58.98 | 4,951,573 | +0.24(+0.41%) |
Feb 26, 2014 | 58.55 | 59.08 | 58.44 | 58.74 | 6,184,285 | +0.33(+0.56%) |
Feb 25, 2014 | 58.10 | 58.48 | 58.00 | 58.41 | 5,102,898 | +0.41(+0.70%) |
Feb 24, 2014 | 57.90 | 58.38 | 57.76 | 58.00 | 3,622,932 | +0.24(+0.41%) |
Feb 21, 2014 | 57.86 | 57.95 | 57.66 | 57.76 | 4,938,524 | +0.12(+0.20%) |
Feb 20, 2014 | 57.51 | 57.74 | 57.27 | 57.65 | 5,303,712 | +0.31(+0.54%) |
Feb 19, 2014 | 57.74 | 57.91 | 57.24 | 57.34 | 7,116,184 | -0.47(-0.81%) |
Feb 18, 2014 | 58.03 | 58.03 | 57.56 | 57.81 | 4,038,902 | +0.07(+0.12%) |
Feb 14, 2014 | 57.36 | 57.74 | 57.74 | 57.74 | 5,450,246 | +0.35(+0.60%) |
Feb 13, 2014 | 56.89 | 57.51 | 56.88 | 57.39 | 7,427,629 | +0.18(+0.31%) |
Feb 12, 2014 | 57.27 | 57.43 | 57.05 | 57.21 | 4,762,692 | +0.05(+0.09%) |
Feb 11, 2014 | 56.91 | 57.34 | 56.79 | 57.16 | 6,368,155 | +0.42(+0.73%) |
Feb 10, 2014 | 56.86 | 56.86 | 56.49 | 56.74 | 5,261,512 | -0.04(-0.06%) |
Feb 07, 2014 | 56.48 | 56.85 | 56.21 | 56.78 | 7,077,920 | +0.69(+1.23%) |
Feb 06, 2014 | 55.10 | 56.13 | 55.10 | 56.09 | 9,342,740 | +1.16(+2.11%) |
Feb 05, 2014 | 54.71 | 55.06 | 54.14 | 54.93 | 8,737,138 | +0.07(+0.13%) |
Feb 04, 2014 | 54.60 | 54.96 | 54.42 | 54.86 | 10,707,427 | +0.66(+1.23%) |
Feb 03, 2014 | 55.60 | 55.78 | 54.07 | 54.19 | 35,850,384 | -1.46(-2.63%) |
Jan 31, 2014 | 55.56 | 56.09 | 55.31 | 55.65 | 7,704,612 | -0.80(-1.41%) |
Jan 30, 2014 | 55.91 | 56.62 | 55.91 | 56.45 | 14,359,186 | +0.93(+1.68%) |
Jan 29, 2014 | 55.94 | 56.14 | 55.43 | 55.52 | 19,643,064 | -0.90(-1.60%) |
Jan 28, 2014 | 56.26 | 56.60 | 56.22 | 56.42 | 5,339,639 | +0.39(+0.70%) |
Jan 27, 2014 | 56.36 | 56.50 | 55.57 | 56.03 | 8,131,592 | -0.22(-0.39%) |
Jan 24, 2014 | 57.01 | 57.10 | 56.24 | 56.26 | 9,732,490 | -1.10(-1.92%) |
Jan 23, 2014 | 57.60 | 57.66 | 57.08 | 57.35 | 8,984,126 | -0.41(-0.71%) |
Jan 22, 2014 | 57.71 | 57.81 | 57.50 | 57.76 | 5,225,400 | +0.15(+0.26%) |
Jan 21, 2014 | 57.86 | 58.01 | 57.25 | 57.61 | 11,783,205 | -0.05(-0.09%) |
Jan 17, 2014 | 57.89 | 57.66 | 57.66 | 57.66 | 6,306,415 | -0.26(-0.44%) |
Jan 16, 2014 | 58.21 | 58.21 | 57.80 | 57.92 | 7,124,274 | -0.31(-0.53%) |
Jan 15, 2014 | 58.09 | 58.40 | 58.13 | 58.23 | 6,597,994 | +0.14(+0.24%) |
Jan 14, 2014 | 57.88 | 58.13 | 57.58 | 58.09 | 6,873,069 | +0.50(+0.86%) |
Jan 13, 2014 | 58.74 | 58.74 | 57.51 | 57.59 | 7,862,177 | -1.18(-2.00%) |
Jan 10, 2014 | 58.69 | 58.83 | 58.42 | 58.77 | 5,226,706 | +0.18(+0.30%) |
Jan 09, 2014 | 58.75 | 58.79 | 58.25 | 58.59 | 5,726,719 | -0.01(-0.02%) |
Jan 08, 2014 | 58.73 | 58.80 | 58.44 | 58.60 | 6,534,973 | -0.16(-0.27%) |
Jan 07, 2014 | 58.93 | 58.93 | 58.47 | 58.76 | 3,480,569 | +0.35(+0.61%) |
Jan 06, 2014 | 58.84 | 58.98 | 58.28 | 58.41 | 4,550,799 | -0.36(-0.62%) |
Jan 03, 2014 | 58.97 | 59.12 | 58.75 | 58.77 | 4,258,507 | -0.16(-0.27%) |
Jan 02, 2014 | 59.09 | 59.21 | 58.72 | 58.93 | 4,871,761 | -0.27(-0.46%) |
Dec 31, 2013 | 59.12 | 59.21 | 59.21 | 59.21 | 4,149,117 | +0.23(+0.39%) |
Dec 30, 2013 | 58.84 | 59.00 | 58.73 | 58.98 | 2,362,880 | +0.27(+0.45%) |
Dec 27, 2013 | 59.08 | 59.11 | 58.68 | 58.71 | 3,547,418 | -0.27(-0.47%) |
Dec 26, 2013 | 58.75 | 58.99 | 58.65 | 58.98 | 5,679,252 | +0.43(+0.74%) |
Dec 24, 2013 | 58.38 | 58.59 | 58.38 | 58.55 | 2,248,520 | +0.12(+0.21%) |
Dec 23, 2013 | 58.44 | 58.44 | 58.15 | 58.43 | 4,144,971 | +0.26(+0.44%) |
Dec 20, 2013 | 58.07 | 58.32 | 57.99 | 58.17 | 8,345,520 | +0.24(+0.42%) |
Dec 19, 2013 | 57.92 | 58.03 | 57.68 | 57.93 | 6,599,391 | -0.04(-0.06%) |
Dec 18, 2013 | 57.12 | 58.01 | 56.58 | 57.96 | 11,049,263 | +0.85(+1.48%) |
Dec 17, 2013 | 57.32 | 57.36 | 56.91 | 57.12 | 4,183,862 | -0.15(-0.26%) |
Dec 16, 2013 | 57.22 | 57.44 | 57.10 | 57.27 | 3,950,825 | +0.37(+0.65%) |
Dec 13, 2013 | 56.87 | 57.10 | 56.84 | 56.90 | 3,753,833 | +0.14(+0.25%) |
Dec 12, 2013 | 56.91 | 56.98 | 56.67 | 56.76 | 4,043,369 | -0.18(-0.31%) |
Dec 11, 2013 | 57.50 | 57.59 | 56.84 | 56.93 | 6,473,229 | -0.53(-0.92%) |
Dec 10, 2013 | 57.38 | 57.60 | 57.34 | 57.46 | 3,702,756 | +0.04(+0.06%) |
Dec 09, 2013 | 57.59 | 57.71 | 57.35 | 57.43 | 5,988,142 | -0.04(-0.08%) |
Dec 06, 2013 | 57.57 | 57.57 | 57.10 | 57.47 | 4,445,918 | +0.48(+0.84%) |
Dec 05, 2013 | 56.77 | 57.14 | 56.76 | 56.99 | 4,634,163 | +0.06(+0.11%) |
Dec 04, 2013 | 56.82 | 57.28 | 56.52 | 56.93 | 6,139,881 | -0.13(-0.23%) |
Dec 03, 2013 | 57.40 | 57.61 | 56.84 | 57.06 | 4,664,701 | -0.55(-0.95%) |
Dec 02, 2013 | 57.81 | 58.01 | 57.50 | 57.61 | 4,712,111 | -0.27(-0.47%) |
Nov 29, 2013 | 57.96 | 58.11 | 57.79 | 57.89 | 3,965,390 | +0.05(+0.09%) |
Nov 27, 2013 | 57.94 | 57.97 | 57.55 | 57.83 | 3,523,147 | +0.22(+0.38%) |
Nov 26, 2013 | 57.22 | 57.77 | 57.22 | 57.61 | 4,002,214 | +0.34(+0.59%) |
Nov 25, 2013 | 57.37 | 57.48 | 57.19 | 57.28 | 3,772,922 | +0.05(+0.09%) |
Nov 22, 2013 | 56.84 | 57.24 | 56.78 | 57.22 | 5,003,697 | +0.32(+0.56%) |
Nov 21, 2013 | 56.50 | 56.97 | 56.42 | 56.91 | 3,768,555 | +0.58(+1.03%) |
Nov 20, 2013 | 56.78 | 56.91 | 56.17 | 56.32 | 5,158,392 | -0.29(-0.51%) |
Nov 19, 2013 | 56.90 | 57.06 | 56.54 | 56.61 | 7,208,710 | -0.25(-0.43%) |
Nov 18, 2013 | 57.40 | 57.44 | 56.72 | 56.86 | 5,544,403 | -0.45(-0.79%) |
Nov 15, 2013 | 57.24 | 57.34 | 57.02 | 57.31 | 5,823,379 | +0.19(+0.34%) |
Nov 14, 2013 | 56.81 | 57.18 | 56.72 | 57.12 | 6,729,566 | +0.40(+0.70%) |
Nov 13, 2013 | 55.63 | 56.72 | 55.59 | 56.72 | 7,541,290 | +0.88(+1.58%) |
Nov 12, 2013 | 55.71 | 55.99 | 55.57 | 55.84 | 5,039,059 | -0.10(-0.17%) |
Nov 11, 2013 | 55.89 | 56.06 | 55.70 | 55.94 | 5,926,163 | +0.09(+0.16%) |
Nov 08, 2013 | 55.11 | 55.87 | 55.00 | 55.85 | 9,391,707 | +0.87(+1.59%) |
Nov 07, 2013 | 56.31 | 56.38 | 54.92 | 54.97 | 10,916,509 | -1.16(-2.07%) |
Nov 06, 2013 | 56.52 | 56.65 | 56.04 | 56.14 | 5,134,963 | -0.14(-0.25%) |
Nov 05, 2013 | 56.12 | 56.39 | 55.77 | 56.28 | 4,551,786 | +0.00(+0.00%) |
Nov 04, 2013 | 56.16 | 56.32 | 56.00 | 56.28 | 5,655,728 | +0.19(+0.35%) |
Nov 01, 2013 | 56.22 | 56.24 | 55.78 | 56.09 | 5,000,889 | +0.13(+0.24%) |
Oct 31, 2013 | 55.82 | 56.31 | 55.69 | 55.95 | 8,658,844 | +0.14(+0.25%) |
Oct 30, 2013 | 56.26 | 56.29 | 55.48 | 55.81 | 6,483,641 | -0.27(-0.49%) |
Oct 29, 2013 | 55.94 | 56.09 | 55.62 | 56.09 | 8,744,314 | +0.33(+0.59%) |
Oct 28, 2013 | 55.83 | 55.86 | 55.54 | 55.76 | 5,538,398 | -0.11(-0.19%) |
Oct 25, 2013 | 55.74 | 55.94 | 55.56 | 55.86 | 4,399,923 | +0.41(+0.75%) |
Oct 24, 2013 | 55.16 | 55.49 | 55.01 | 55.45 | 5,807,207 | +0.55(+1.00%) |
Oct 23, 2013 | 55.03 | 55.23 | 54.72 | 54.90 | 5,945,677 | -0.35(-0.64%) |
Oct 22, 2013 | 55.10 | 55.44 | 54.92 | 55.26 | 7,677,578 | +0.37(+0.68%) |
Oct 21, 2013 | 54.83 | 54.88 | 54.62 | 54.88 | 3,578,923 | +0.14(+0.26%) |
Oct 18, 2013 | 54.59 | 54.84 | 54.42 | 54.74 | 5,942,082 | +0.34(+0.62%) |
Oct 17, 2013 | 53.78 | 54.44 | 53.78 | 54.41 | 5,593,648 | +0.40(+0.74%) |
Oct 16, 2013 | 53.70 | 54.05 | 53.57 | 54.01 | 6,275,912 | +0.66(+1.24%) |
Oct 15, 2013 | 53.76 | 53.78 | 53.26 | 53.35 | 15,149,783 | -0.51(-0.95%) |
Oct 14, 2013 | 53.32 | 53.87 | 53.23 | 53.86 | 6,854,416 | +0.22(+0.41%) |
Oct 11, 2013 | 53.12 | 53.64 | 53.08 | 53.64 | 10,004,533 | +0.46(+0.86%) |
Oct 10, 2013 | 52.55 | 53.24 | 52.55 | 53.18 | 6,918,034 | +1.21(+2.33%) |
Oct 09, 2013 | 52.23 | 52.26 | 51.58 | 51.97 | 13,154,992 | -0.24(-0.46%) |
Oct 08, 2013 | 53.12 | 53.12 | 52.17 | 52.21 | 8,952,369 | -0.84(-1.58%) |
Oct 07, 2013 | 53.44 | 53.57 | 53.05 | 53.05 | 6,016,787 | -0.76(-1.41%) |
Oct 04, 2013 | 53.45 | 53.89 | 53.28 | 53.81 | 4,498,264 | +0.50(+0.94%) |
Oct 03, 2013 | 53.76 | 53.96 | 53.08 | 53.31 | 5,892,100 | -0.61(-1.13%) |
Oct 02, 2013 | 53.73 | 53.92 | 53.43 | 53.91 | 6,253,763 | -0.02(-0.03%) |
Oct 01, 2013 | 53.47 | 53.97 | 53.47 | 53.93 | 7,017,601 | +0.43(+0.81%) |
Sep 30, 2013 | 53.15 | 53.63 | 53.09 | 53.50 | 6,098,855 | -0.20(-0.38%) |
Sep 27, 2013 | 53.51 | 53.76 | 53.46 | 53.70 | 5,613,489 | +0.01(+0.02%) |
Sep 26, 2013 | 53.19 | 53.71 | 53.19 | 53.69 | 3,985,505 | +0.50(+0.95%) |
Sep 25, 2013 | 53.54 | 53.57 | 53.12 | 53.19 | 6,483,190 | -0.33(-0.61%) |
Sep 24, 2013 | 53.42 | 53.82 | 53.23 | 53.52 | 4,377,367 | +0.14(+0.26%) |
Sep 23, 2013 | 53.68 | 53.74 | 53.14 | 53.38 | 8,111,095 | -0.41(-0.77%) |
Sep 20, 2013 | 54.13 | 54.28 | 53.74 | 53.79 | 8,713,032 | -0.33(-0.60%) |
Sep 19, 2013 | 54.31 | 54.33 | 54.01 | 54.12 | 7,204,707 | -0.02(-0.03%) |
Sep 18, 2013 | 53.44 | 54.32 | 53.26 | 54.13 | 10,982,121 | +0.62(+1.15%) |
Sep 17, 2013 | 53.14 | 53.57 | 53.14 | 53.52 | 4,819,784 | +0.31(+0.58%) |
Sep 16, 2013 | 53.64 | 53.48 | 53.12 | 53.21 | 7,444,961 | +0.24(+0.45%) |
Sep 13, 2013 | 52.88 | 53.01 | 52.65 | 52.97 | 6,398,241 | +0.15(+0.28%) |
Sep 12, 2013 | 52.88 | 53.03 | 52.61 | 52.82 | 4,840,467 | -0.12(-0.23%) |
Sep 11, 2013 | 52.51 | 52.95 | 52.51 | 52.95 | 5,795,855 | +0.38(+0.73%) |
Sep 10, 2013 | 52.27 | 52.58 | 52.27 | 52.56 | 5,034,704 | +0.51(+0.97%) |
Sep 09, 2013 | 51.79 | 52.15 | 51.69 | 52.06 | 4,926,498 | +0.46(+0.89%) |
Sep 06, 2013 | 51.93 | 51.98 | 51.09 | 51.60 | 6,765,419 | -0.06(-0.12%) |
Sep 05, 2013 | 51.72 | 51.94 | 51.61 | 51.66 | 5,717,499 | +0.02(+0.03%) |
Sep 04, 2013 | 51.04 | 51.73 | 51.04 | 51.64 | 6,161,388 | +0.54(+1.05%) |
Sep 03, 2013 | 51.32 | 51.57 | 50.91 | 51.11 | 9,116,351 | +0.36(+0.71%) |
Aug 30, 2013 | 51.14 | 51.14 | 50.57 | 50.75 | 6,668,445 | -0.32(-0.62%) |
Aug 29, 2013 | 50.72 | 51.33 | 50.66 | 51.06 | 5,792,183 | +0.25(+0.48%) |
Aug 28, 2013 | 50.51 | 50.98 | 50.42 | 50.82 | 4,037,980 | +0.27(+0.54%) |
Aug 27, 2013 | 50.84 | 51.11 | 50.51 | 50.54 | 7,928,168 | -0.84(-1.63%) |
Aug 26, 2013 | 51.56 | 51.84 | 51.35 | 51.38 | 4,746,246 | -0.11(-0.21%) |
Aug 23, 2013 | 51.57 | 51.64 | 51.24 | 51.49 | 3,184,847 | +0.01(+0.02%) |
Aug 22, 2013 | 51.04 | 51.66 | 50.91 | 51.48 | 6,581,794 | +0.51(+1.00%) |
Aug 21, 2013 | 51.27 | 51.41 | 50.80 | 50.97 | 5,966,755 | -0.44(-0.86%) |
Aug 20, 2013 | 51.07 | 51.56 | 51.07 | 51.41 | 3,948,823 | +0.52(+1.02%) |
Aug 19, 2013 | 51.08 | 51.35 | 50.89 | 50.89 | 3,790,605 | -0.22(-0.43%) |
Aug 16, 2013 | 51.13 | 51.52 | 51.11 | 51.11 | 7,336,270 | -0.18(-0.36%) |
Aug 15, 2013 | 51.83 | 51.88 | 51.12 | 51.29 | 17,499,080 | -0.91(-1.75%) |
Aug 14, 2013 | 52.57 | 52.68 | 52.18 | 52.21 | 7,251,497 | -0.58(-1.10%) |
Aug 13, 2013 | 52.79 | 52.89 | 52.38 | 52.79 | 4,287,139 | +0.00(+0.00%) |
Aug 12, 2013 | 52.58 | 52.96 | 52.52 | 52.79 | 3,976,983 | -0.07(-0.13%) |
Aug 09, 2013 | 53.02 | 53.18 | 52.69 | 52.86 | 3,549,732 | -0.11(-0.22%) |
Aug 08, 2013 | 52.88 | 53.12 | 52.62 | 52.97 | 3,432,583 | +0.35(+0.67%) |
Aug 07, 2013 | 52.81 | 52.94 | 52.48 | 52.62 | 4,045,568 | -0.47(-0.88%) |
Aug 06, 2013 | 53.20 | 53.33 | 52.77 | 53.09 | 3,602,223 | -0.22(-0.41%) |
Aug 05, 2013 | 53.33 | 53.39 | 53.19 | 53.31 | 2,076,957 | -0.11(-0.21%) |
Aug 02, 2013 | 52.96 | 53.45 | 52.92 | 53.42 | 4,249,599 | +0.38(+0.71%) |
Aug 01, 2013 | 52.67 | 53.14 | 52.59 | 53.04 | 4,694,527 | +0.81(+1.55%) |
Jul 31, 2013 | 52.15 | 52.61 | 52.15 | 52.23 | 5,966,222 | +0.27(+0.52%) |
Jul 30, 2013 | 52.30 | 52.30 | 51.90 | 51.96 | 3,748,541 | -0.13(-0.25%) |
Jul 29, 2013 | 52.28 | 52.39 | 51.99 | 52.09 | 4,870,678 | -0.27(-0.52%) |
Jul 26, 2013 | 52.03 | 52.40 | 51.86 | 52.37 | 3,439,942 | +0.17(+0.32%) |
Jul 25, 2013 | 52.08 | 52.21 | 51.87 | 52.20 | 4,229,178 | +0.07(+0.14%) |
Jul 24, 2013 | 52.55 | 52.60 | 52.01 | 52.13 | 4,378,499 | -0.18(-0.34%) |
Jul 23, 2013 | 52.45 | 52.56 | 52.23 | 52.30 | 4,367,967 | -0.07(-0.13%) |
Jul 22, 2013 | 52.44 | 52.41 | 52.17 | 52.37 | 4,730,155 | -0.04(-0.07%) |
Jul 19, 2013 | 52.43 | 52.58 | 52.27 | 52.41 | 6,336,282 | -0.04(-0.08%) |
Jul 18, 2013 | 52.24 | 52.62 | 52.24 | 52.45 | 3,578,064 | +0.30(+0.57%) |
Jul 17, 2013 | 52.25 | 52.28 | 52.07 | 52.15 | 4,777,490 | +0.03(+0.05%) |
Jul 16, 2013 | 52.43 | 52.49 | 51.94 | 52.13 | 5,449,371 | -0.28(-0.54%) |
Jul 15, 2013 | 52.70 | 52.70 | 52.39 | 52.41 | 4,101,268 | -0.13(-0.25%) |
Jul 12, 2013 | 52.24 | 52.58 | 52.21 | 52.54 | 5,086,919 | +0.25(+0.47%) |
Jul 11, 2013 | 52.11 | 52.34 | 52.00 | 52.30 | 8,140,376 | +0.74(+1.43%) |
Jul 10, 2013 | 51.44 | 51.64 | 51.23 | 51.56 | 11,144,651 | +0.05(+0.10%) |
Jul 09, 2013 | 51.58 | 51.66 | 51.35 | 51.50 | 7,214,095 | +0.20(+0.39%) |
Jul 08, 2013 | 51.16 | 51.39 | 51.08 | 51.30 | 15,022,957 | +0.48(+0.93%) |
Jul 05, 2013 | 50.70 | 50.86 | 50.28 | 50.83 | 7,235,961 | +0.55(+1.08%) |
Jul 03, 2013 | 49.79 | 50.59 | 49.71 | 50.28 | 2,978,427 | +0.23(+0.46%) |
Jul 02, 2013 | 49.90 | 50.39 | 49.85 | 50.05 | 3,444,894 | +0.09(+0.18%) |
Jul 01, 2013 | 49.94 | 50.32 | 49.84 | 49.96 | 11,008,764 | +0.34(+0.69%) |
Jun 28, 2013 | 49.36 | 49.91 | 49.31 | 49.62 | 9,091,820 | +0.18(+0.36%) |
Jun 27, 2013 | 49.28 | 49.65 | 49.27 | 49.45 | 4,487,905 | +0.42(+0.86%) |
Jun 26, 2013 | 48.80 | 49.14 | 48.79 | 49.02 | 7,038,629 | +0.61(+1.25%) |
Jun 25, 2013 | 48.42 | 48.58 | 48.14 | 48.42 | 5,003,350 | +0.43(+0.90%) |
Jun 24, 2013 | 47.93 | 48.34 | 47.47 | 47.98 | 7,961,705 | -0.44(-0.92%) |
Jun 21, 2013 | 48.70 | 48.76 | 47.92 | 48.43 | 13,574,230 | +0.10(+0.20%) |
Jun 20, 2013 | 49.12 | 49.19 | 48.19 | 48.33 | 14,758,185 | -1.30(-2.62%) |
Jun 19, 2013 | 50.23 | 50.32 | 49.62 | 49.63 | 9,993,101 | -0.57(-1.14%) |
Jun 18, 2013 | 49.73 | 50.28 | 49.73 | 50.20 | 5,313,348 | +0.51(+1.02%) |
Jun 17, 2013 | 49.69 | 50.00 | 49.40 | 49.69 | 5,332,659 | +0.27(+0.55%) |
Jun 14, 2013 | 49.51 | 49.73 | 49.28 | 49.42 | 7,683,260 | -0.16(-0.32%) |
Jun 13, 2013 | 48.66 | 49.66 | 48.59 | 49.58 | 7,202,526 | +0.91(+1.87%) |
Jun 12, 2013 | 49.54 | 49.59 | 48.59 | 48.66 | 6,051,008 | -0.54(-1.10%) |
Jun 11, 2013 | 49.16 | 49.66 | 49.05 | 49.21 | 6,601,282 | -0.49(-0.99%) |
Jun 10, 2013 | 50.05 | 50.05 | 49.62 | 49.70 | 6,812,375 | -0.15(-0.30%) |
Jun 07, 2013 | 49.24 | 49.87 | 49.14 | 49.85 | 5,422,882 | +0.89(+1.83%) |
Jun 06, 2013 | 48.48 | 48.95 | 48.17 | 48.95 | 8,466,183 | +0.51(+1.05%) |
Jun 05, 2013 | 49.04 | 49.18 | 48.35 | 48.45 | 13,803,558 | -0.82(-1.66%) |
Jun 04, 2013 | 49.49 | 49.79 | 48.91 | 49.26 | 9,192,431 | -0.18(-0.35%) |
Jun 03, 2013 | 49.35 | 49.47 | 48.79 | 49.44 | 9,007,503 | +0.22(+0.45%) |
May 31, 2013 | 49.68 | 50.09 | 49.18 | 49.22 | 9,428,635 | -0.56(-1.13%) |
May 30, 2013 | 49.95 | 50.19 | 49.73 | 49.78 | 4,233,323 | +0.00(+0.00%) |
May 29, 2013 | 50.06 | 50.06 | 49.58 | 49.78 | 5,139,010 | -0.52(-1.03%) |
May 28, 2013 | 50.40 | 50.64 | 50.08 | 50.30 | 7,412,748 | +0.48(+0.97%) |
May 24, 2013 | 49.67 | 49.84 | 49.36 | 49.81 | 5,896,142 | -0.15(-0.30%) |
May 23, 2013 | 49.52 | 50.05 | 49.45 | 49.96 | 6,247,511 | -0.11(-0.21%) |
May 22, 2013 | 50.59 | 50.94 | 49.84 | 50.07 | 10,477,296 | -0.48(-0.95%) |
May 21, 2013 | 50.49 | 50.74 | 50.31 | 50.55 | 4,378,321 | +0.23(+0.45%) |
May 20, 2013 | 50.36 | 50.52 | 50.22 | 50.32 | 5,511,591 | -0.15(-0.30%) |
May 17, 2013 | 50.12 | 50.51 | 50.10 | 50.47 | 6,511,594 | +0.48(+0.96%) |
May 16, 2013 | 50.44 | 50.60 | 49.91 | 49.99 | 6,812,692 | -0.59(-1.16%) |
May 15, 2013 | 50.24 | 50.61 | 50.24 | 50.58 | 5,422,294 | +0.78(+1.57%) |
May 13, 2013 | 49.73 | 49.82 | 49.54 | 49.80 | 2,573,723 | +0.01(+0.02%) |
May 10, 2013 | 49.44 | 49.79 | 49.44 | 49.79 | 3,382,461 | +0.39(+0.78%) |
May 09, 2013 | 49.39 | 49.62 | 49.23 | 49.40 | 7,581,890 | +0.09(+0.18%) |
May 08, 2013 | 49.25 | 49.33 | 49.07 | 49.31 | 3,873,133 | +0.04(+0.07%) |
May 07, 2013 | 49.01 | 49.28 | 48.77 | 49.28 | 5,266,185 | +0.41(+0.84%) |
May 06, 2013 | 48.73 | 48.95 | 48.63 | 48.87 | 3,643,654 | +0.16(+0.32%) |
May 03, 2013 | 48.50 | 48.84 | 48.10 | 48.71 | 7,421,875 | +0.61(+1.26%) |
May 02, 2013 | 47.66 | 48.13 | 47.66 | 48.10 | 3,453,457 | +0.46(+0.98%) |