Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.91 | 59.30 | 57.55 | 59.08 | 773,132 | +0.12(+0.20%) |
Apr 29, 2014 | 59.65 | 59.92 | 58.66 | 58.96 | 931,561 | -0.51(-0.85%) |
Apr 28, 2014 | 59.79 | 61.46 | 58.22 | 59.46 | 1,226,294 | +0.47(+0.80%) |
Apr 25, 2014 | 59.29 | 59.61 | 58.78 | 58.99 | 1,213,682 | -0.28(-0.47%) |
Apr 24, 2014 | 59.12 | 59.32 | 58.57 | 59.27 | 1,161,092 | +0.43(+0.74%) |
Apr 23, 2014 | 59.45 | 60.19 | 58.82 | 58.84 | 558,781 | -0.54(-0.91%) |
Apr 22, 2014 | 59.01 | 59.82 | 59.01 | 59.38 | 482,588 | +0.49(+0.83%) |
Apr 21, 2014 | 59.23 | 59.53 | 58.57 | 58.89 | 507,841 | -0.20(-0.34%) |
Apr 17, 2014 | 59.34 | 59.09 | 59.09 | 59.09 | 627,272 | -0.33(-0.55%) |
Apr 16, 2014 | 59.24 | 59.58 | 59.10 | 59.42 | 389,750 | +0.50(+0.84%) |
Apr 15, 2014 | 58.98 | 59.20 | 58.01 | 58.92 | 591,667 | -0.06(-0.11%) |
Apr 14, 2014 | 59.34 | 59.70 | 58.55 | 58.98 | 454,507 | +0.18(+0.30%) |
Apr 11, 2014 | 59.42 | 59.86 | 58.77 | 58.81 | 393,765 | -0.99(-1.66%) |
Apr 10, 2014 | 61.36 | 61.39 | 59.60 | 59.80 | 467,626 | -1.45(-2.37%) |
Apr 09, 2014 | 61.03 | 61.26 | 60.31 | 61.25 | 316,139 | +0.24(+0.39%) |
Apr 08, 2014 | 60.83 | 61.17 | 60.39 | 61.01 | 452,576 | +0.07(+0.12%) |
Apr 07, 2014 | 61.69 | 61.76 | 60.17 | 60.94 | 505,411 | -0.99(-1.59%) |
Apr 04, 2014 | 63.36 | 63.52 | 61.66 | 61.93 | 505,008 | -1.11(-1.76%) |
Apr 03, 2014 | 63.69 | 64.18 | 62.74 | 63.03 | 759,156 | -0.62(-0.97%) |
Apr 02, 2014 | 63.11 | 64.00 | 62.60 | 63.65 | 894,053 | +1.99(+3.23%) |
Apr 01, 2014 | 62.39 | 62.52 | 61.61 | 61.66 | 558,661 | -0.62(-0.99%) |
Mar 31, 2014 | 61.27 | 62.50 | 61.26 | 62.28 | 611,369 | +1.28(+2.10%) |
Mar 28, 2014 | 60.76 | 61.41 | 60.63 | 61.00 | 293,177 | +0.30(+0.49%) |
Mar 27, 2014 | 59.87 | 60.73 | 59.75 | 60.70 | 521,950 | +0.75(+1.24%) |
Mar 26, 2014 | 60.42 | 61.05 | 59.92 | 59.95 | 383,146 | -0.13(-0.21%) |
Mar 25, 2014 | 61.23 | 61.40 | 59.83 | 60.08 | 467,347 | -0.81(-1.33%) |
Mar 24, 2014 | 61.48 | 61.89 | 60.36 | 60.89 | 464,015 | -0.35(-0.58%) |
Mar 21, 2014 | 61.17 | 61.96 | 60.75 | 61.24 | 770,520 | +0.05(+0.08%) |
Mar 20, 2014 | 61.01 | 61.49 | 60.91 | 61.20 | 365,583 | -0.03(-0.05%) |
Mar 19, 2014 | 62.01 | 62.13 | 60.98 | 61.23 | 426,419 | -0.91(-1.46%) |
Mar 18, 2014 | 61.92 | 62.25 | 61.82 | 62.13 | 344,401 | +0.18(+0.28%) |
Mar 17, 2014 | 62.06 | 62.46 | 61.60 | 61.96 | 436,790 | +0.19(+0.31%) |
Mar 14, 2014 | 61.38 | 62.08 | 61.38 | 61.77 | 515,188 | +0.33(+0.54%) |
Mar 13, 2014 | 61.39 | 61.65 | 61.06 | 61.44 | 871,030 | +0.14(+0.24%) |
Mar 12, 2014 | 61.56 | 61.69 | 61.15 | 61.29 | 596,956 | -0.51(-0.82%) |
Mar 11, 2014 | 62.05 | 62.46 | 61.60 | 61.80 | 483,898 | -0.22(-0.35%) |
Mar 10, 2014 | 62.21 | 62.44 | 61.60 | 62.01 | 515,686 | -0.13(-0.21%) |
Mar 07, 2014 | 61.95 | 62.39 | 61.56 | 62.14 | 543,118 | +0.28(+0.45%) |
Mar 06, 2014 | 61.93 | 62.04 | 61.45 | 61.86 | 687,215 | -0.19(-0.31%) |
Mar 05, 2014 | 62.31 | 62.44 | 61.80 | 62.05 | 870,560 | -0.33(-0.53%) |
Mar 04, 2014 | 60.58 | 62.43 | 60.58 | 62.38 | 1,313,495 | +2.06(+3.42%) |
Mar 03, 2014 | 60.00 | 60.57 | 59.73 | 60.32 | 820,947 | +0.05(+0.08%) |
Feb 28, 2014 | 60.13 | 60.38 | 59.73 | 60.27 | 1,074,586 | +0.20(+0.33%) |
Feb 27, 2014 | 59.09 | 60.18 | 58.62 | 60.07 | 1,399,009 | +1.04(+1.76%) |
Feb 26, 2014 | 56.01 | 61.48 | 55.17 | 59.03 | 3,988,929 | +4.02(+7.32%) |
Feb 25, 2014 | 54.24 | 55.06 | 54.11 | 55.01 | 1,527,447 | +0.61(+1.12%) |
Feb 24, 2014 | 54.57 | 54.75 | 54.30 | 54.40 | 1,086,682 | +0.08(+0.15%) |
Feb 21, 2014 | 53.55 | 54.73 | 53.30 | 54.32 | 1,526,654 | +0.85(+1.59%) |
Feb 20, 2014 | 54.18 | 54.34 | 53.19 | 53.47 | 845,575 | -0.94(-1.72%) |
Feb 19, 2014 | 54.65 | 55.08 | 54.38 | 54.41 | 923,618 | -0.39(-0.72%) |
Feb 18, 2014 | 54.37 | 54.89 | 54.32 | 54.80 | 510,875 | +0.55(+1.02%) |
Feb 14, 2014 | 54.23 | 54.25 | 54.25 | 54.25 | 412,459 | -0.18(-0.32%) |
Feb 13, 2014 | 54.22 | 54.53 | 53.98 | 54.42 | 423,178 | +0.44(+0.82%) |
Feb 12, 2014 | 53.73 | 54.20 | 53.58 | 53.98 | 605,393 | +0.25(+0.46%) |
Feb 11, 2014 | 53.19 | 53.77 | 53.17 | 53.73 | 474,625 | +0.61(+1.14%) |
Feb 10, 2014 | 53.29 | 53.33 | 52.97 | 53.13 | 252,293 | -0.22(-0.40%) |
Feb 07, 2014 | 52.42 | 53.42 | 52.42 | 53.34 | 470,648 | +1.06(+2.04%) |
Feb 06, 2014 | 51.83 | 52.57 | 51.74 | 52.28 | 562,191 | +0.40(+0.77%) |
Feb 05, 2014 | 52.39 | 52.39 | 51.36 | 51.88 | 591,349 | -0.54(-1.02%) |
Feb 04, 2014 | 52.74 | 52.81 | 52.13 | 52.41 | 1,450,847 | +0.01(+0.02%) |
Feb 03, 2014 | 53.72 | 53.79 | 51.81 | 52.41 | 1,392,933 | -1.40(-2.60%) |
Jan 31, 2014 | 53.79 | 54.13 | 53.34 | 53.81 | 868,712 | -0.38(-0.69%) |
Jan 30, 2014 | 53.92 | 54.65 | 53.89 | 54.18 | 1,119,900 | +0.72(+1.35%) |
Jan 29, 2014 | 54.01 | 54.59 | 53.43 | 53.46 | 1,006,525 | -0.82(-1.52%) |
Jan 28, 2014 | 54.85 | 55.01 | 54.25 | 54.29 | 1,393,392 | -0.47(-0.86%) |
Jan 27, 2014 | 55.35 | 55.58 | 54.46 | 54.76 | 1,182,170 | -0.58(-1.04%) |
Jan 24, 2014 | 55.55 | 55.82 | 55.33 | 55.33 | 921,622 | -0.43(-0.77%) |
Jan 23, 2014 | 55.60 | 56.22 | 55.31 | 55.77 | 1,064,306 | -0.02(-0.04%) |
Jan 22, 2014 | 56.12 | 56.34 | 55.52 | 55.79 | 697,016 | -0.27(-0.49%) |
Jan 21, 2014 | 56.58 | 56.60 | 55.47 | 56.06 | 626,119 | -0.18(-0.33%) |
Jan 17, 2014 | 56.68 | 56.25 | 56.25 | 56.25 | 746,176 | -0.42(-0.75%) |
Jan 16, 2014 | 57.07 | 57.81 | 56.33 | 56.67 | 922,458 | -0.52(-0.91%) |
Jan 15, 2014 | 57.31 | 57.65 | 57.09 | 57.19 | 630,853 | -0.12(-0.21%) |
Jan 14, 2014 | 57.42 | 57.61 | 56.88 | 57.31 | 1,180,905 | -0.02(-0.03%) |
Jan 13, 2014 | 58.21 | 58.51 | 57.19 | 57.33 | 1,153,548 | -1.01(-1.73%) |
Jan 10, 2014 | 58.13 | 58.53 | 58.13 | 58.33 | 508,770 | +0.11(+0.19%) |
Jan 09, 2014 | 58.17 | 58.37 | 58.09 | 58.22 | 448,084 | +0.11(+0.19%) |
Jan 08, 2014 | 58.10 | 58.49 | 58.01 | 58.11 | 702,308 | -0.02(-0.03%) |
Jan 07, 2014 | 58.16 | 58.51 | 57.95 | 58.13 | 677,919 | +0.10(+0.18%) |
Jan 06, 2014 | 57.97 | 58.41 | 57.73 | 58.02 | 801,564 | +0.12(+0.21%) |
Jan 03, 2014 | 57.82 | 58.11 | 57.69 | 57.90 | 352,143 | +0.02(+0.04%) |
Jan 02, 2014 | 57.49 | 58.21 | 57.41 | 57.88 | 580,055 | +0.44(+0.77%) |
Dec 31, 2013 | 57.55 | 57.44 | 57.44 | 57.44 | 626,188 | -0.11(-0.19%) |
Dec 30, 2013 | 57.02 | 57.82 | 56.85 | 57.55 | 640,221 | +0.69(+1.21%) |
Dec 27, 2013 | 57.05 | 57.18 | 56.79 | 56.86 | 209,779 | -0.05(-0.08%) |
Dec 26, 2013 | 56.85 | 57.37 | 56.85 | 56.91 | 346,083 | +0.08(+0.14%) |
Dec 24, 2013 | 56.84 | 57.36 | 56.61 | 56.83 | 240,453 | +0.00(+0.00%) |
Dec 23, 2013 | 56.58 | 56.97 | 56.50 | 56.83 | 473,360 | +0.54(+0.95%) |
Dec 20, 2013 | 56.30 | 56.75 | 56.22 | 56.29 | 1,221,039 | +0.03(+0.06%) |
Dec 19, 2013 | 56.59 | 56.95 | 56.13 | 56.26 | 812,324 | -0.31(-0.55%) |
Dec 18, 2013 | 56.29 | 56.76 | 55.85 | 56.57 | 854,314 | +0.33(+0.58%) |
Dec 17, 2013 | 56.09 | 56.37 | 55.54 | 56.25 | 797,544 | +0.20(+0.36%) |
Dec 16, 2013 | 55.87 | 56.34 | 55.64 | 56.05 | 470,680 | +0.29(+0.52%) |
Dec 13, 2013 | 55.87 | 56.33 | 55.67 | 55.76 | 504,050 | +0.01(+0.01%) |
Dec 12, 2013 | 55.79 | 56.27 | 55.67 | 55.75 | 790,573 | -0.06(-0.10%) |
Dec 11, 2013 | 56.06 | 56.37 | 55.77 | 55.81 | 590,725 | -0.17(-0.30%) |
Dec 10, 2013 | 56.11 | 56.75 | 55.88 | 55.97 | 717,154 | -0.30(-0.53%) |
Dec 09, 2013 | 56.35 | 56.65 | 56.00 | 56.27 | 360,521 | +0.06(+0.11%) |
Dec 06, 2013 | 56.41 | 57.03 | 56.01 | 56.21 | 937,276 | -0.16(-0.28%) |
Dec 05, 2013 | 56.30 | 56.57 | 56.12 | 56.37 | 424,488 | -0.01(-0.01%) |
Dec 04, 2013 | 55.71 | 56.53 | 55.63 | 56.37 | 1,174,788 | +0.46(+0.82%) |
Dec 03, 2013 | 55.84 | 56.79 | 55.81 | 55.92 | 1,276,398 | -0.14(-0.26%) |
Dec 02, 2013 | 56.40 | 56.87 | 55.99 | 56.06 | 523,888 | -0.48(-0.85%) |
Nov 29, 2013 | 56.73 | 57.18 | 56.07 | 56.54 | 145,976 | -0.15(-0.27%) |
Nov 27, 2013 | 56.51 | 56.81 | 56.48 | 56.69 | 347,310 | +0.19(+0.34%) |
Nov 26, 2013 | 56.58 | 56.77 | 56.37 | 56.50 | 286,330 | +0.07(+0.13%) |
Nov 25, 2013 | 56.24 | 56.57 | 56.01 | 56.43 | 477,685 | +0.38(+0.67%) |
Nov 22, 2013 | 56.09 | 56.44 | 55.98 | 56.05 | 388,108 | -0.11(-0.20%) |
Nov 21, 2013 | 55.98 | 56.29 | 55.81 | 56.17 | 346,407 | +0.32(+0.57%) |
Nov 20, 2013 | 56.17 | 56.41 | 55.68 | 55.85 | 444,220 | +0.04(+0.07%) |
Nov 19, 2013 | 55.66 | 56.15 | 55.56 | 55.81 | 535,549 | +0.06(+0.10%) |
Nov 18, 2013 | 56.18 | 56.27 | 55.52 | 55.75 | 714,682 | -0.27(-0.48%) |
Nov 15, 2013 | 56.19 | 56.37 | 55.85 | 56.02 | 658,540 | -0.02(-0.03%) |
Nov 14, 2013 | 55.77 | 56.28 | 55.37 | 56.04 | 525,646 | +0.62(+1.12%) |
Nov 12, 2013 | 55.42 | 55.61 | 55.01 | 55.42 | 722,708 | -0.18(-0.32%) |
Nov 11, 2013 | 55.01 | 56.00 | 55.00 | 55.59 | 739,267 | +0.69(+1.27%) |
Nov 08, 2013 | 54.59 | 55.36 | 54.41 | 54.90 | 1,359,851 | +0.40(+0.73%) |
Nov 07, 2013 | 55.70 | 55.82 | 54.23 | 54.50 | 909,144 | -0.94(-1.70%) |
Nov 06, 2013 | 56.12 | 56.27 | 55.11 | 55.44 | 1,022,548 | -0.49(-0.87%) |
Nov 05, 2013 | 56.13 | 56.37 | 55.60 | 55.93 | 614,342 | -0.33(-0.58%) |
Nov 04, 2013 | 56.21 | 56.49 | 56.01 | 56.25 | 683,720 | +0.39(+0.70%) |
Nov 01, 2013 | 55.22 | 56.05 | 55.22 | 55.86 | 1,011,882 | +0.66(+1.20%) |
Oct 31, 2013 | 54.20 | 55.69 | 53.97 | 55.20 | 1,622,612 | +0.89(+1.65%) |
Oct 30, 2013 | 54.30 | 54.50 | 53.86 | 54.31 | 1,171,582 | -0.03(-0.06%) |
Oct 29, 2013 | 54.39 | 54.76 | 54.04 | 54.34 | 1,113,923 | +0.02(+0.04%) |
Oct 28, 2013 | 54.17 | 54.83 | 53.77 | 54.31 | 1,061,053 | +0.03(+0.06%) |
Oct 25, 2013 | 54.68 | 55.32 | 53.22 | 54.28 | 2,411,815 | -0.22(-0.41%) |
Oct 24, 2013 | 57.61 | 58.33 | 53.72 | 54.51 | 4,774,787 | -5.11(-8.57%) |
Oct 23, 2013 | 59.14 | 59.74 | 58.58 | 59.61 | 1,132,042 | +0.14(+0.23%) |
Oct 22, 2013 | 59.35 | 59.77 | 58.48 | 59.48 | 693,493 | +0.14(+0.24%) |
Oct 21, 2013 | 59.61 | 59.93 | 59.01 | 59.34 | 559,355 | -0.16(-0.27%) |
Oct 18, 2013 | 58.99 | 59.58 | 58.95 | 59.49 | 604,217 | +0.60(+1.02%) |
Oct 17, 2013 | 58.33 | 59.10 | 58.33 | 58.90 | 407,548 | +0.39(+0.67%) |
Oct 16, 2013 | 58.82 | 59.14 | 58.22 | 58.51 | 696,235 | -0.02(-0.03%) |
Oct 15, 2013 | 58.85 | 59.22 | 58.47 | 58.52 | 495,516 | -0.38(-0.65%) |
Oct 14, 2013 | 58.10 | 58.95 | 58.00 | 58.90 | 662,343 | +0.43(+0.74%) |
Oct 11, 2013 | 59.11 | 59.49 | 58.28 | 58.47 | 629,561 | -0.85(-1.44%) |
Oct 10, 2013 | 59.16 | 59.89 | 59.06 | 59.33 | 521,092 | +0.71(+1.21%) |
Oct 09, 2013 | 58.85 | 59.05 | 57.83 | 58.62 | 599,936 | -0.18(-0.31%) |
Oct 08, 2013 | 60.90 | 61.36 | 58.69 | 58.80 | 940,547 | -2.22(-3.64%) |
Oct 07, 2013 | 60.86 | 61.46 | 60.86 | 61.02 | 860,615 | -0.34(-0.56%) |
Oct 04, 2013 | 60.52 | 61.47 | 60.48 | 61.36 | 541,440 | +0.92(+1.52%) |
Oct 03, 2013 | 60.62 | 61.27 | 60.25 | 60.44 | 767,448 | -0.26(-0.43%) |
Oct 02, 2013 | 60.88 | 61.28 | 60.13 | 60.71 | 567,761 | -0.40(-0.65%) |
Oct 01, 2013 | 61.48 | 61.61 | 60.81 | 61.11 | 1,818,169 | +0.53(+0.87%) |
Sep 30, 2013 | 60.21 | 60.67 | 59.73 | 60.58 | 361,100 | -0.11(-0.18%) |
Sep 27, 2013 | 60.80 | 61.08 | 60.47 | 60.69 | 426,374 | -0.26(-0.43%) |
Sep 26, 2013 | 60.64 | 61.20 | 60.35 | 60.96 | 682,476 | +0.50(+0.83%) |
Sep 25, 2013 | 60.84 | 61.23 | 60.36 | 60.45 | 648,951 | -0.33(-0.54%) |
Sep 24, 2013 | 61.44 | 61.54 | 60.65 | 60.78 | 874,209 | -0.63(-1.03%) |
Sep 23, 2013 | 61.54 | 61.78 | 60.79 | 61.41 | 587,325 | -0.32(-0.52%) |
Sep 20, 2013 | 61.77 | 62.10 | 61.42 | 61.73 | 1,617,708 | +0.04(+0.06%) |
Sep 19, 2013 | 61.52 | 61.75 | 61.16 | 61.69 | 695,508 | +0.19(+0.31%) |
Sep 18, 2013 | 60.08 | 61.55 | 59.93 | 61.50 | 651,029 | +1.52(+2.53%) |
Sep 17, 2013 | 59.52 | 60.01 | 59.43 | 59.98 | 551,097 | +0.49(+0.82%) |
Sep 16, 2013 | 59.90 | 59.89 | 59.32 | 59.49 | 663,649 | +0.12(+0.20%) |
Sep 13, 2013 | 59.06 | 59.44 | 58.66 | 59.38 | 703,481 | +0.46(+0.79%) |
Sep 12, 2013 | 58.73 | 59.25 | 58.69 | 58.91 | 558,359 | +0.09(+0.15%) |
Sep 11, 2013 | 58.66 | 58.94 | 58.39 | 58.82 | 614,704 | +0.22(+0.38%) |
Sep 10, 2013 | 58.76 | 58.99 | 58.31 | 58.60 | 677,569 | -0.02(-0.03%) |
Sep 09, 2013 | 58.34 | 58.86 | 58.34 | 58.62 | 457,804 | +0.38(+0.64%) |
Sep 06, 2013 | 58.71 | 59.13 | 58.17 | 58.24 | 676,300 | -0.47(-0.80%) |
Sep 05, 2013 | 59.24 | 59.59 | 58.67 | 58.71 | 820,903 | -0.40(-0.68%) |
Sep 04, 2013 | 59.47 | 59.91 | 59.06 | 59.11 | 825,074 | -0.33(-0.55%) |
Sep 03, 2013 | 59.30 | 59.86 | 58.80 | 59.44 | 1,180,789 | +0.65(+1.11%) |
Aug 30, 2013 | 57.16 | 59.93 | 57.16 | 58.78 | 1,982,671 | +2.11(+3.72%) |
Aug 29, 2013 | 56.32 | 56.92 | 56.23 | 56.68 | 365,086 | +0.36(+0.64%) |
Aug 28, 2013 | 55.91 | 56.45 | 55.72 | 56.32 | 467,717 | +0.37(+0.65%) |
Aug 27, 2013 | 56.32 | 56.81 | 55.84 | 55.95 | 504,795 | -0.99(-1.73%) |
Aug 26, 2013 | 56.92 | 57.15 | 56.61 | 56.94 | 550,908 | +0.13(+0.22%) |
Aug 23, 2013 | 56.88 | 57.16 | 56.02 | 56.81 | 945,600 | +0.55(+0.98%) |
Aug 22, 2013 | 55.86 | 56.51 | 55.82 | 56.26 | 388,149 | +0.51(+0.91%) |
Aug 21, 2013 | 55.36 | 56.09 | 55.15 | 55.75 | 469,693 | +0.20(+0.36%) |
Aug 20, 2013 | 55.23 | 56.21 | 55.15 | 55.55 | 738,905 | +0.46(+0.84%) |
Aug 19, 2013 | 54.86 | 55.21 | 54.69 | 55.09 | 637,755 | +0.26(+0.48%) |
Aug 16, 2013 | 54.02 | 54.96 | 53.80 | 54.83 | 805,720 | +0.65(+1.21%) |
Aug 15, 2013 | 55.13 | 55.14 | 53.86 | 54.18 | 733,640 | -1.33(-2.40%) |
Aug 14, 2013 | 55.75 | 56.20 | 55.25 | 55.51 | 320,518 | -0.41(-0.73%) |
Aug 13, 2013 | 56.02 | 56.32 | 55.54 | 55.91 | 317,860 | -0.12(-0.21%) |
Aug 12, 2013 | 56.13 | 56.38 | 55.84 | 56.03 | 537,917 | -0.05(-0.09%) |
Aug 09, 2013 | 56.20 | 56.47 | 55.91 | 56.08 | 237,726 | -0.33(-0.58%) |
Aug 08, 2013 | 56.33 | 56.52 | 56.07 | 56.41 | 403,458 | +0.28(+0.50%) |
Aug 07, 2013 | 57.07 | 57.39 | 55.63 | 56.13 | 838,431 | -1.26(-2.19%) |
Aug 06, 2013 | 58.20 | 58.90 | 57.13 | 57.39 | 570,985 | -1.01(-1.73%) |
Aug 05, 2013 | 58.94 | 58.95 | 58.27 | 58.40 | 535,474 | -0.08(-0.14%) |
Aug 02, 2013 | 58.17 | 58.72 | 57.78 | 58.48 | 622,422 | +0.26(+0.45%) |
Aug 01, 2013 | 57.74 | 58.56 | 57.28 | 58.21 | 1,087,952 | +1.41(+2.48%) |
Jul 31, 2013 | 56.89 | 57.32 | 56.76 | 56.80 | 505,018 | +0.02(+0.03%) |
Jul 30, 2013 | 57.06 | 57.18 | 56.55 | 56.79 | 642,535 | -0.26(-0.46%) |
Jul 29, 2013 | 58.29 | 58.60 | 56.93 | 57.05 | 859,434 | -1.49(-2.54%) |
Jul 26, 2013 | 58.24 | 58.77 | 58.11 | 58.54 | 1,599,835 | +0.00(+0.00%) |
Jul 25, 2013 | 59.26 | 59.72 | 56.84 | 58.54 | 1,455,514 | -0.57(-0.97%) |
Jul 24, 2013 | 59.46 | 59.58 | 58.66 | 59.11 | 1,069,374 | -0.04(-0.07%) |
Jul 23, 2013 | 58.52 | 59.21 | 58.52 | 59.15 | 647,339 | +0.65(+1.12%) |
Jul 22, 2013 | 58.32 | 58.83 | 58.10 | 58.50 | 347,943 | +0.40(+0.69%) |
Jul 19, 2013 | 57.89 | 58.36 | 57.76 | 58.10 | 420,033 | -0.02(-0.04%) |
Jul 18, 2013 | 58.44 | 58.73 | 58.00 | 58.13 | 601,993 | -0.22(-0.37%) |
Jul 17, 2013 | 58.91 | 58.94 | 58.28 | 58.34 | 329,631 | -0.44(-0.75%) |
Jul 16, 2013 | 59.39 | 59.46 | 58.63 | 58.78 | 305,061 | -0.68(-1.14%) |
Jul 15, 2013 | 59.50 | 59.85 | 59.28 | 59.46 | 400,105 | -0.06(-0.09%) |
Jul 12, 2013 | 59.41 | 59.69 | 59.10 | 59.51 | 419,529 | +0.12(+0.20%) |
Jul 11, 2013 | 59.66 | 59.75 | 59.25 | 59.39 | 820,048 | +0.37(+0.63%) |
Jul 10, 2013 | 58.90 | 59.18 | 58.68 | 59.02 | 809,202 | +0.10(+0.16%) |
Jul 09, 2013 | 59.72 | 59.33 | 58.79 | 58.92 | 902,743 | -0.41(-0.68%) |
Jul 08, 2013 | 59.23 | 59.46 | 59.10 | 59.33 | 439,120 | +0.39(+0.66%) |
Jul 05, 2013 | 58.93 | 58.97 | 58.37 | 58.94 | 536,433 | +0.45(+0.76%) |
Jul 03, 2013 | 58.54 | 58.82 | 58.25 | 58.49 | 598,284 | -0.18(-0.31%) |
Jul 02, 2013 | 59.50 | 60.05 | 58.36 | 58.68 | 644,972 | -0.72(-1.22%) |
Jul 01, 2013 | 59.08 | 60.11 | 59.08 | 59.40 | 519,663 | +0.41(+0.69%) |
Jun 28, 2013 | 58.47 | 59.34 | 58.23 | 58.99 | 950,792 | +0.50(+0.86%) |
Jun 27, 2013 | 58.36 | 58.75 | 57.97 | 58.49 | 494,846 | +0.48(+0.82%) |
Jun 26, 2013 | 58.29 | 58.64 | 57.73 | 58.01 | 479,459 | +0.20(+0.34%) |
Jun 25, 2013 | 58.08 | 58.26 | 57.42 | 57.82 | 410,329 | +0.09(+0.15%) |
Jun 24, 2013 | 57.72 | 58.30 | 57.05 | 57.73 | 692,324 | -0.53(-0.92%) |
Jun 21, 2013 | 57.88 | 58.72 | 56.84 | 58.26 | 2,184,746 | +1.12(+1.95%) |
Jun 20, 2013 | 57.24 | 57.74 | 56.96 | 57.15 | 386,809 | -1.30(-2.22%) |
Jun 19, 2013 | 58.44 | 58.94 | 58.33 | 58.44 | 259,456 | -0.14(-0.23%) |
Jun 18, 2013 | 58.39 | 58.66 | 58.13 | 58.58 | 440,894 | +0.21(+0.35%) |
Jun 17, 2013 | 58.03 | 58.68 | 57.74 | 58.37 | 1,126,509 | +0.72(+1.24%) |
Jun 14, 2013 | 57.42 | 58.09 | 57.19 | 57.66 | 986,958 | -0.21(-0.36%) |
Jun 13, 2013 | 57.29 | 57.90 | 56.92 | 57.86 | 498,856 | +0.68(+1.18%) |
Jun 12, 2013 | 56.82 | 57.53 | 56.82 | 57.19 | 1,130,812 | +0.62(+1.10%) |
Jun 11, 2013 | 56.99 | 57.27 | 56.24 | 56.56 | 1,079,919 | -1.26(-2.18%) |
Jun 10, 2013 | 57.27 | 57.91 | 57.13 | 57.82 | 673,990 | +0.76(+1.33%) |
Jun 07, 2013 | 57.01 | 57.19 | 56.68 | 57.07 | 336,630 | +0.53(+0.93%) |
Jun 06, 2013 | 56.22 | 56.59 | 55.89 | 56.54 | 331,351 | +0.42(+0.75%) |
Jun 05, 2013 | 56.64 | 56.97 | 56.04 | 56.12 | 317,018 | -0.61(-1.07%) |
Jun 04, 2013 | 57.10 | 57.57 | 56.40 | 56.72 | 443,973 | -0.49(-0.85%) |
Jun 03, 2013 | 57.35 | 57.69 | 56.21 | 57.21 | 881,452 | -0.19(-0.33%) |
May 31, 2013 | 56.64 | 57.88 | 56.64 | 57.40 | 1,094,520 | +0.45(+0.80%) |
May 30, 2013 | 56.27 | 57.03 | 56.24 | 56.95 | 1,043,125 | +0.66(+1.17%) |
May 29, 2013 | 55.53 | 56.71 | 55.53 | 56.29 | 937,800 | +0.45(+0.81%) |
May 28, 2013 | 56.30 | 56.37 | 55.44 | 55.83 | 1,024,094 | +0.05(+0.09%) |
May 24, 2013 | 55.01 | 55.91 | 54.96 | 55.78 | 820,227 | +0.25(+0.44%) |
May 23, 2013 | 55.55 | 55.65 | 55.00 | 55.54 | 747,172 | -0.23(-0.41%) |
May 22, 2013 | 56.50 | 57.14 | 55.63 | 55.77 | 498,446 | -0.68(-1.20%) |
May 21, 2013 | 56.38 | 56.73 | 56.05 | 56.44 | 1,431,883 | -0.02(-0.03%) |
May 20, 2013 | 55.67 | 56.52 | 55.55 | 56.46 | 986,588 | +0.79(+1.41%) |
May 17, 2013 | 55.08 | 55.82 | 54.90 | 55.67 | 450,101 | +0.86(+1.57%) |
May 16, 2013 | 55.54 | 55.74 | 54.76 | 54.81 | 2,121,565 | -0.72(-1.30%) |
May 15, 2013 | 55.83 | 56.11 | 55.41 | 55.54 | 895,710 | +0.63(+1.14%) |
May 13, 2013 | 55.19 | 55.42 | 54.81 | 54.91 | 1,416,526 | -0.55(-0.99%) |
May 10, 2013 | 53.28 | 55.67 | 53.24 | 55.46 | 2,050,363 | +2.38(+4.49%) |
May 09, 2013 | 52.26 | 53.16 | 51.86 | 53.07 | 1,305,022 | +0.70(+1.34%) |
May 08, 2013 | 52.05 | 52.38 | 51.72 | 52.38 | 743,104 | -0.16(-0.30%) |
May 07, 2013 | 51.87 | 52.55 | 51.70 | 52.53 | 493,364 | +0.68(+1.30%) |
May 06, 2013 | 51.98 | 52.00 | 51.52 | 51.86 | 683,060 | -0.24(-0.46%) |
May 03, 2013 | 52.26 | 52.42 | 51.96 | 52.10 | 442,537 | +0.14(+0.26%) |
May 02, 2013 | 51.64 | 52.03 | 51.11 | 51.96 | 672,291 | +0.28(+0.54%) |