Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.92 | 56.13 | 54.73 | 54.74 | 2,673,994 | -1.46(-2.60%) |
Jul 30, 2014 | 57.54 | 57.54 | 55.75 | 56.20 | 2,261,466 | +0.26(+0.47%) |
Jul 29, 2014 | 56.56 | 56.86 | 55.94 | 55.94 | 2,729,194 | -0.63(-1.11%) |
Jul 28, 2014 | 56.46 | 56.73 | 56.10 | 56.57 | 1,922,312 | -0.03(-0.05%) |
Jul 25, 2014 | 56.39 | 56.73 | 55.95 | 56.60 | 2,817,985 | -0.03(-0.05%) |
Jul 24, 2014 | 56.61 | 56.92 | 56.09 | 56.63 | 3,129,601 | -1.35(-2.33%) |
Jul 23, 2014 | 57.06 | 58.03 | 57.06 | 57.98 | 2,827,968 | +0.20(+0.34%) |
Jul 22, 2014 | 57.56 | 57.98 | 57.45 | 57.78 | 2,440,737 | +0.50(+0.87%) |
Jul 21, 2014 | 57.08 | 57.47 | 56.95 | 57.28 | 2,054,275 | +0.01(+0.02%) |
Jul 18, 2014 | 56.98 | 57.37 | 56.41 | 57.27 | 2,650,358 | +0.59(+1.04%) |
Jul 17, 2014 | 57.45 | 57.74 | 56.51 | 56.68 | 2,748,746 | -1.06(-1.84%) |
Jul 16, 2014 | 58.24 | 58.38 | 57.40 | 57.74 | 2,100,368 | -0.19(-0.33%) |
Jul 15, 2014 | 58.18 | 58.48 | 57.70 | 57.93 | 1,839,210 | -0.17(-0.29%) |
Jul 14, 2014 | 58.21 | 58.34 | 57.51 | 58.10 | 1,898,352 | +0.59(+1.03%) |
Jul 11, 2014 | 57.10 | 57.59 | 57.10 | 57.51 | 2,375,268 | -0.01(-0.01%) |
Jul 10, 2014 | 58.46 | 58.46 | 57.25 | 57.51 | 3,901,335 | -1.71(-2.88%) |
Jul 09, 2014 | 59.85 | 59.98 | 58.78 | 59.22 | 2,009,815 | -0.36(-0.60%) |
Jul 08, 2014 | 60.04 | 60.17 | 59.22 | 59.58 | 1,052,471 | -0.46(-0.76%) |
Jul 07, 2014 | 60.21 | 60.21 | 59.79 | 60.04 | 904,619 | -0.32(-0.54%) |
Jul 03, 2014 | 60.14 | 60.36 | 60.36 | 60.36 | 767,315 | +0.54(+0.91%) |
Jul 02, 2014 | 59.86 | 59.94 | 59.47 | 59.82 | 1,132,166 | -0.14(-0.24%) |
Jul 01, 2014 | 59.58 | 60.20 | 59.58 | 59.96 | 1,549,294 | +0.46(+0.77%) |
Jun 30, 2014 | 59.05 | 59.84 | 58.98 | 59.50 | 2,077,649 | +0.44(+0.75%) |
Jun 27, 2014 | 58.52 | 59.14 | 58.39 | 59.06 | 1,071,429 | +0.28(+0.48%) |
Jun 26, 2014 | 59.05 | 59.05 | 58.16 | 58.78 | 767,730 | -0.11(-0.19%) |
Jun 25, 2014 | 58.28 | 59.00 | 58.15 | 58.89 | 1,137,806 | +0.47(+0.80%) |
Jun 24, 2014 | 58.64 | 59.06 | 58.31 | 58.42 | 1,013,708 | -0.42(-0.71%) |
Jun 23, 2014 | 58.83 | 59.02 | 58.52 | 58.84 | 1,468,075 | +0.16(+0.28%) |
Jun 20, 2014 | 59.24 | 59.24 | 58.56 | 58.68 | 2,042,435 | -0.19(-0.32%) |
Jun 19, 2014 | 59.23 | 59.38 | 58.40 | 58.87 | 1,380,232 | +0.01(+0.01%) |
Jun 18, 2014 | 58.53 | 58.87 | 57.74 | 58.86 | 1,965,763 | +0.54(+0.93%) |
Jun 17, 2014 | 57.61 | 58.55 | 57.26 | 58.32 | 1,481,304 | +0.80(+1.40%) |
Jun 16, 2014 | 57.35 | 57.90 | 57.24 | 57.51 | 1,680,214 | -0.18(-0.31%) |
Jun 13, 2014 | 58.13 | 58.18 | 57.50 | 57.69 | 1,125,392 | -0.18(-0.32%) |
Jun 12, 2014 | 58.16 | 58.16 | 57.63 | 57.87 | 1,622,221 | -0.31(-0.53%) |
Jun 11, 2014 | 58.57 | 58.61 | 58.06 | 58.18 | 1,588,038 | -0.42(-0.72%) |
Jun 10, 2014 | 58.97 | 59.39 | 58.53 | 58.61 | 1,939,307 | -0.58(-0.98%) |
Jun 06, 2014 | 58.85 | 59.25 | 58.76 | 59.19 | 1,289,630 | +0.41(+0.69%) |
Jun 05, 2014 | 58.10 | 58.87 | 57.58 | 58.78 | 1,979,926 | +0.98(+1.70%) |
Jun 04, 2014 | 57.34 | 57.82 | 56.95 | 57.80 | 1,462,334 | +0.31(+0.54%) |
Jun 03, 2014 | 57.24 | 57.55 | 56.77 | 57.49 | 1,331,211 | +0.18(+0.32%) |
Jun 02, 2014 | 57.36 | 57.36 | 56.70 | 57.31 | 986,061 | +0.14(+0.25%) |
May 30, 2014 | 57.02 | 57.36 | 56.87 | 57.17 | 1,259,523 | -0.08(-0.13%) |
May 29, 2014 | 57.05 | 57.31 | 56.83 | 57.25 | 1,223,348 | +0.29(+0.50%) |
May 28, 2014 | 56.94 | 57.15 | 56.61 | 56.96 | 1,200,283 | +0.15(+0.27%) |
May 27, 2014 | 56.83 | 57.18 | 56.62 | 56.81 | 1,264,772 | +0.15(+0.26%) |
May 23, 2014 | 56.69 | 56.66 | 56.66 | 56.66 | 917,408 | -0.04(-0.07%) |
May 22, 2014 | 56.48 | 56.73 | 56.22 | 56.70 | 593,142 | +0.32(+0.56%) |
May 21, 2014 | 56.17 | 56.62 | 56.17 | 56.38 | 1,022,983 | +0.56(+1.00%) |
May 20, 2014 | 56.52 | 56.52 | 55.56 | 55.82 | 1,252,381 | -0.42(-0.75%) |
May 19, 2014 | 55.82 | 56.34 | 55.68 | 56.24 | 1,394,855 | +0.33(+0.59%) |
May 16, 2014 | 55.56 | 56.06 | 55.29 | 55.91 | 2,682,973 | +0.50(+0.90%) |
May 15, 2014 | 56.76 | 56.76 | 55.09 | 55.42 | 3,561,871 | -1.40(-2.47%) |
May 14, 2014 | 57.11 | 57.11 | 56.50 | 56.82 | 1,831,345 | -0.20(-0.36%) |
May 13, 2014 | 57.50 | 57.58 | 56.84 | 57.02 | 1,344,625 | -0.35(-0.61%) |
May 12, 2014 | 57.05 | 57.47 | 56.79 | 57.37 | 1,587,621 | +0.46(+0.81%) |
May 09, 2014 | 57.15 | 57.23 | 56.58 | 56.91 | 1,295,546 | -0.13(-0.23%) |
May 08, 2014 | 57.23 | 57.60 | 56.78 | 57.04 | 1,544,470 | -0.19(-0.33%) |
May 07, 2014 | 56.55 | 57.27 | 56.13 | 57.23 | 1,213,587 | +0.92(+1.63%) |
May 06, 2014 | 56.83 | 57.11 | 56.29 | 56.31 | 1,077,310 | -0.76(-1.34%) |
May 05, 2014 | 56.67 | 57.11 | 56.29 | 57.08 | 1,700,366 | -0.24(-0.42%) |
May 02, 2014 | 57.12 | 57.96 | 57.07 | 57.32 | 1,660,055 | +0.27(+0.47%) |
May 01, 2014 | 57.57 | 57.96 | 56.94 | 57.05 | 1,870,763 | -0.54(-0.94%) |
Apr 30, 2014 | 57.06 | 57.64 | 56.81 | 57.59 | 1,804,250 | +0.23(+0.40%) |
Apr 29, 2014 | 57.27 | 57.57 | 56.98 | 57.36 | 1,551,666 | +0.57(+1.00%) |
Apr 28, 2014 | 57.10 | 57.60 | 55.88 | 56.79 | 2,455,836 | -0.25(-0.44%) |
Apr 25, 2014 | 57.93 | 58.06 | 56.67 | 57.04 | 2,882,837 | -0.33(-0.57%) |
Apr 24, 2014 | 57.98 | 59.22 | 57.25 | 57.37 | 3,303,536 | +0.45(+0.79%) |
Apr 23, 2014 | 58.18 | 58.41 | 56.59 | 56.92 | 2,242,777 | -0.03(-0.05%) |
Apr 22, 2014 | 56.52 | 57.18 | 56.43 | 56.95 | 1,890,618 | +0.43(+0.76%) |
Apr 21, 2014 | 56.69 | 56.79 | 56.36 | 56.52 | 1,126,120 | -0.01(-0.02%) |
Apr 17, 2014 | 56.45 | 56.54 | 56.54 | 56.54 | 2,482,407 | +0.20(+0.36%) |
Apr 16, 2014 | 56.22 | 56.59 | 55.73 | 56.34 | 2,157,185 | +0.76(+1.38%) |
Apr 15, 2014 | 54.76 | 55.60 | 54.41 | 55.57 | 3,062,369 | +0.88(+1.62%) |
Apr 14, 2014 | 54.66 | 54.90 | 54.17 | 54.69 | 1,794,637 | +0.52(+0.96%) |
Apr 11, 2014 | 54.37 | 54.49 | 53.83 | 54.17 | 2,694,168 | -0.61(-1.11%) |
Apr 10, 2014 | 56.08 | 56.43 | 54.70 | 54.78 | 2,634,216 | -1.23(-2.20%) |
Apr 09, 2014 | 55.96 | 56.10 | 55.75 | 56.01 | 2,739,945 | +0.20(+0.35%) |
Apr 08, 2014 | 55.83 | 56.01 | 55.47 | 55.81 | 2,727,323 | +0.06(+0.11%) |
Apr 07, 2014 | 57.17 | 57.71 | 55.70 | 55.75 | 2,637,871 | -1.46(-2.55%) |
Apr 04, 2014 | 58.84 | 58.84 | 57.10 | 57.21 | 1,710,822 | -1.35(-2.30%) |
Apr 03, 2014 | 59.05 | 59.41 | 58.18 | 58.55 | 1,194,085 | -0.32(-0.54%) |
Apr 02, 2014 | 58.69 | 58.96 | 58.32 | 58.87 | 1,332,801 | +0.53(+0.91%) |
Apr 01, 2014 | 58.21 | 58.53 | 57.88 | 58.33 | 2,094,331 | +0.59(+1.02%) |
Mar 31, 2014 | 57.77 | 58.28 | 57.58 | 57.74 | 1,611,669 | +0.48(+0.83%) |
Mar 28, 2014 | 56.92 | 57.89 | 56.54 | 57.27 | 1,308,097 | +0.47(+0.83%) |
Mar 27, 2014 | 57.04 | 57.33 | 56.58 | 56.80 | 2,128,312 | -0.35(-0.61%) |
Mar 26, 2014 | 58.06 | 58.24 | 57.13 | 57.15 | 1,578,412 | -0.63(-1.09%) |
Mar 25, 2014 | 58.23 | 58.74 | 57.21 | 57.78 | 1,458,061 | +0.06(+0.11%) |
Mar 24, 2014 | 58.31 | 58.56 | 57.46 | 57.72 | 1,661,775 | -0.43(-0.74%) |
Mar 21, 2014 | 58.61 | 59.18 | 57.85 | 58.14 | 4,620,485 | +0.28(+0.48%) |
Mar 20, 2014 | 56.69 | 57.96 | 56.55 | 57.86 | 3,025,879 | +1.11(+1.96%) |
Mar 19, 2014 | 57.30 | 57.50 | 56.50 | 56.75 | 2,148,195 | -0.56(-0.98%) |
Mar 18, 2014 | 57.21 | 57.58 | 56.95 | 57.31 | 1,356,798 | +0.11(+0.18%) |
Mar 17, 2014 | 56.87 | 57.47 | 56.72 | 57.21 | 1,420,115 | +0.91(+1.62%) |
Mar 14, 2014 | 56.67 | 57.31 | 56.06 | 56.29 | 2,097,698 | -0.34(-0.59%) |
Mar 13, 2014 | 57.77 | 58.26 | 56.40 | 56.63 | 1,902,243 | -0.75(-1.31%) |
Mar 12, 2014 | 57.46 | 57.67 | 56.93 | 57.38 | 2,122,340 | -0.30(-0.52%) |
Mar 11, 2014 | 58.52 | 58.55 | 57.50 | 57.68 | 1,979,668 | -0.70(-1.21%) |
Mar 10, 2014 | 58.15 | 58.40 | 57.69 | 58.39 | 1,858,726 | +0.50(+0.86%) |
Mar 07, 2014 | 57.84 | 58.36 | 57.42 | 57.89 | 1,694,348 | +0.44(+0.76%) |
Mar 06, 2014 | 56.61 | 57.85 | 56.61 | 57.45 | 2,075,768 | +0.58(+1.02%) |
Mar 05, 2014 | 57.00 | 57.10 | 56.71 | 56.87 | 1,352,944 | -0.10(-0.17%) |
Mar 04, 2014 | 56.48 | 57.09 | 56.27 | 56.97 | 1,525,807 | +1.29(+2.32%) |
Mar 03, 2014 | 55.87 | 56.00 | 55.25 | 55.68 | 1,757,917 | -0.93(-1.65%) |
Feb 28, 2014 | 56.19 | 56.98 | 55.88 | 56.61 | 2,166,338 | +0.52(+0.93%) |
Feb 27, 2014 | 55.35 | 56.22 | 55.02 | 56.09 | 1,673,218 | +0.63(+1.13%) |
Feb 26, 2014 | 55.87 | 56.22 | 55.31 | 55.46 | 1,882,886 | -0.40(-0.72%) |
Feb 25, 2014 | 56.45 | 56.54 | 55.81 | 55.87 | 1,335,992 | -0.53(-0.94%) |
Feb 24, 2014 | 55.84 | 56.77 | 55.80 | 56.40 | 1,444,419 | +0.60(+1.07%) |
Feb 21, 2014 | 55.99 | 56.26 | 55.60 | 55.80 | 1,255,013 | -0.07(-0.12%) |
Feb 20, 2014 | 55.96 | 56.12 | 55.31 | 55.87 | 1,220,280 | +0.15(+0.26%) |
Feb 19, 2014 | 55.90 | 56.85 | 55.67 | 55.72 | 1,454,549 | -0.54(-0.95%) |
Feb 18, 2014 | 56.28 | 56.55 | 55.88 | 56.26 | 1,256,622 | -0.12(-0.21%) |
Feb 14, 2014 | 56.20 | 56.38 | 56.38 | 56.38 | 1,576,093 | +0.15(+0.26%) |
Feb 13, 2014 | 55.94 | 56.42 | 55.52 | 56.23 | 1,547,988 | -0.06(-0.11%) |
Feb 12, 2014 | 55.85 | 56.55 | 55.73 | 56.29 | 2,176,952 | +0.37(+0.66%) |
Feb 11, 2014 | 55.32 | 56.15 | 55.11 | 55.92 | 1,781,500 | +0.51(+0.92%) |
Feb 10, 2014 | 55.42 | 55.61 | 54.98 | 55.42 | 1,910,874 | +0.08(+0.14%) |
Feb 07, 2014 | 54.47 | 55.48 | 54.08 | 55.34 | 2,978,652 | +1.34(+2.48%) |
Feb 06, 2014 | 53.70 | 54.08 | 53.64 | 54.00 | 1,429,145 | +0.43(+0.81%) |
Feb 05, 2014 | 53.91 | 54.31 | 53.21 | 53.57 | 2,165,427 | -0.61(-1.13%) |
Feb 04, 2014 | 53.16 | 54.78 | 52.88 | 54.18 | 3,267,958 | +1.40(+2.66%) |
Feb 03, 2014 | 54.74 | 54.84 | 52.71 | 52.78 | 3,037,584 | -1.93(-3.53%) |
Jan 31, 2014 | 54.63 | 55.46 | 54.18 | 54.71 | 2,628,255 | -0.77(-1.40%) |
Jan 30, 2014 | 55.51 | 55.82 | 55.08 | 55.48 | 2,248,922 | +0.41(+0.75%) |
Jan 29, 2014 | 56.26 | 56.26 | 54.78 | 55.07 | 3,743,870 | -1.21(-2.16%) |
Jan 28, 2014 | 55.91 | 56.78 | 54.83 | 56.29 | 4,959,161 | +2.92(+5.48%) |
Jan 27, 2014 | 53.99 | 54.51 | 53.36 | 53.36 | 3,267,073 | -0.61(-1.12%) |
Jan 24, 2014 | 55.26 | 55.39 | 53.85 | 53.97 | 4,548,806 | -1.77(-3.18%) |
Jan 23, 2014 | 56.33 | 56.57 | 55.51 | 55.74 | 3,085,664 | -1.12(-1.96%) |
Jan 22, 2014 | 57.27 | 57.46 | 56.45 | 56.86 | 2,370,213 | -0.18(-0.32%) |
Jan 21, 2014 | 56.80 | 57.43 | 56.56 | 57.04 | 2,913,535 | -0.35(-0.61%) |
Jan 17, 2014 | 58.50 | 57.39 | 57.39 | 57.39 | 5,612,172 | -1.07(-1.83%) |
Jan 16, 2014 | 58.87 | 58.87 | 57.93 | 58.46 | 1,250,983 | -0.08(-0.13%) |
Jan 15, 2014 | 58.02 | 58.58 | 58.02 | 58.53 | 1,472,299 | +0.51(+0.88%) |
Jan 14, 2014 | 57.72 | 58.12 | 57.38 | 58.02 | 1,569,144 | +0.59(+1.02%) |
Jan 13, 2014 | 57.85 | 58.09 | 57.24 | 57.44 | 1,744,134 | -0.75(-1.29%) |
Jan 10, 2014 | 58.30 | 58.44 | 57.85 | 58.19 | 1,091,206 | +0.10(+0.17%) |
Jan 09, 2014 | 58.59 | 58.74 | 57.79 | 58.09 | 1,626,691 | -0.44(-0.75%) |
Jan 08, 2014 | 58.62 | 58.69 | 58.25 | 58.53 | 1,621,909 | +0.03(+0.06%) |
Jan 07, 2014 | 58.46 | 58.83 | 57.95 | 58.50 | 1,356,199 | +0.49(+0.84%) |
Jan 06, 2014 | 58.36 | 58.57 | 57.80 | 58.01 | 1,212,175 | -0.09(-0.16%) |
Jan 03, 2014 | 57.65 | 58.36 | 57.51 | 58.10 | 1,113,852 | +0.52(+0.90%) |
Jan 02, 2014 | 58.30 | 58.42 | 57.33 | 57.58 | 1,595,513 | -0.84(-1.44%) |
Dec 31, 2013 | 58.18 | 58.43 | 58.43 | 58.43 | 1,333,794 | +0.29(+0.49%) |
Dec 30, 2013 | 58.17 | 58.27 | 57.83 | 58.14 | 740,070 | -0.05(-0.08%) |
Dec 27, 2013 | 58.33 | 58.53 | 58.00 | 58.19 | 1,259,257 | -0.11(-0.19%) |
Dec 26, 2013 | 58.23 | 58.50 | 58.11 | 58.30 | 1,170,822 | +0.15(+0.26%) |
Dec 24, 2013 | 58.16 | 58.37 | 57.93 | 58.15 | 450,169 | -0.01(-0.01%) |
Dec 23, 2013 | 58.10 | 58.47 | 58.05 | 58.16 | 1,250,590 | +0.35(+0.60%) |
Dec 20, 2013 | 57.38 | 58.22 | 57.12 | 57.81 | 2,608,002 | +0.52(+0.91%) |
Dec 19, 2013 | 57.56 | 58.04 | 57.24 | 57.28 | 2,591,674 | -0.51(-0.88%) |
Dec 18, 2013 | 55.79 | 57.95 | 55.58 | 57.79 | 3,704,383 | +2.13(+3.82%) |
Dec 17, 2013 | 55.83 | 56.05 | 55.42 | 55.67 | 1,722,068 | -0.24(-0.44%) |
Dec 16, 2013 | 55.45 | 56.11 | 55.10 | 55.91 | 1,918,508 | +1.25(+2.28%) |
Dec 13, 2013 | 54.48 | 54.95 | 54.21 | 54.66 | 1,800,061 | +0.24(+0.45%) |
Dec 12, 2013 | 54.71 | 54.96 | 54.36 | 54.42 | 1,553,906 | -0.15(-0.27%) |
Dec 11, 2013 | 55.29 | 55.50 | 54.52 | 54.56 | 2,183,301 | -0.63(-1.14%) |
Dec 10, 2013 | 55.51 | 55.61 | 54.97 | 55.20 | 1,358,331 | -0.37(-0.67%) |
Dec 09, 2013 | 55.66 | 55.92 | 55.44 | 55.57 | 1,221,163 | +0.17(+0.30%) |
Dec 06, 2013 | 55.53 | 55.62 | 55.20 | 55.40 | 0 | +0.89(+1.63%) |
Dec 05, 2013 | 55.24 | 55.34 | 54.47 | 54.52 | 0 | -0.70(-1.27%) |
Dec 04, 2013 | 55.20 | 55.75 | 54.68 | 55.22 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 55.77 | 55.88 | 55.12 | 55.30 | 0 | -0.71(-1.26%) |
Dec 02, 2013 | 55.98 | 56.54 | 55.86 | 56.01 | 0 | +0.16(+0.29%) |
Nov 29, 2013 | 56.15 | 56.43 | 55.83 | 55.85 | 0 | -0.24(-0.43%) |
Nov 27, 2013 | 56.01 | 56.35 | 55.70 | 56.09 | 0 | +0.27(+0.48%) |
Nov 26, 2013 | 55.95 | 56.37 | 55.82 | 55.82 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 56.51 | 56.65 | 55.92 | 56.05 | 1,128,796 | -0.26(-0.47%) |
Nov 22, 2013 | 56.08 | 56.35 | 55.81 | 56.31 | 0 | +0.47(+0.85%) |
Nov 21, 2013 | 55.65 | 56.08 | 55.62 | 55.84 | 1,376,537 | +0.32(+0.58%) |
Nov 20, 2013 | 55.79 | 55.90 | 55.25 | 55.52 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 55.77 | 55.83 | 55.31 | 55.53 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 55.47 | 55.99 | 55.37 | 55.53 | 1,627,379 | +0.01(+0.01%) |
Nov 15, 2013 | 54.94 | 55.66 | 54.94 | 55.52 | 0 | +0.71(+1.30%) |
Nov 14, 2013 | 54.69 | 54.98 | 54.39 | 54.81 | 2,333,287 | +0.09(+0.16%) |
Nov 13, 2013 | 54.23 | 54.73 | 54.01 | 54.72 | 0 | +0.28(+0.52%) |
Nov 12, 2013 | 54.43 | 54.77 | 54.18 | 54.43 | 1,500,279 | -0.26(-0.47%) |
Nov 11, 2013 | 54.52 | 54.97 | 54.43 | 54.69 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.30 | 54.74 | 53.30 | 54.70 | 0 | +1.51(+2.85%) |
Nov 07, 2013 | 54.22 | 54.24 | 53.16 | 53.18 | 1,881,541 | -0.69(-1.28%) |
Nov 06, 2013 | 53.70 | 53.97 | 53.53 | 53.87 | 1,206,573 | +0.45(+0.84%) |
Nov 05, 2013 | 53.49 | 53.68 | 53.21 | 53.42 | 1,352,777 | -0.36(-0.67%) |
Nov 04, 2013 | 53.84 | 54.15 | 53.67 | 53.78 | 1,806,996 | -0.10(-0.19%) |
Nov 01, 2013 | 53.77 | 54.06 | 53.19 | 53.88 | 0 | +0.15(+0.29%) |
Oct 31, 2013 | 54.21 | 54.33 | 53.72 | 53.73 | 2,653,816 | -0.51(-0.95%) |
Oct 30, 2013 | 54.56 | 54.58 | 53.92 | 54.24 | 2,639,295 | +0.06(+0.12%) |
Oct 29, 2013 | 53.76 | 54.71 | 53.76 | 54.18 | 3,183,773 | +0.19(+0.36%) |
Oct 28, 2013 | 53.52 | 54.04 | 52.77 | 53.99 | 0 | +1.41(+2.68%) |
Oct 25, 2013 | 52.37 | 52.95 | 52.36 | 52.58 | 0 | +0.20(+0.38%) |
Oct 24, 2013 | 53.40 | 53.45 | 51.79 | 52.38 | 4,888,701 | -1.65(-3.06%) |
Oct 23, 2013 | 53.40 | 54.10 | 52.97 | 54.03 | 3,529,470 | +0.39(+0.73%) |
Oct 22, 2013 | 53.60 | 53.99 | 53.31 | 53.64 | 2,244,254 | +0.31(+0.57%) |
Oct 21, 2013 | 53.50 | 53.55 | 53.14 | 53.34 | 1,330,187 | +0.01(+0.01%) |
Oct 18, 2013 | 53.29 | 53.70 | 52.99 | 53.33 | 2,819,710 | +0.34(+0.64%) |
Oct 17, 2013 | 52.07 | 53.09 | 51.84 | 52.99 | 1,691,490 | +0.59(+1.13%) |
Oct 16, 2013 | 51.98 | 52.70 | 51.77 | 52.40 | 1,813,127 | +0.89(+1.72%) |
Oct 15, 2013 | 51.63 | 51.88 | 51.41 | 51.51 | 2,029,643 | -0.19(-0.36%) |
Oct 14, 2013 | 51.27 | 51.87 | 51.10 | 51.70 | 2,416,050 | -0.12(-0.24%) |
Oct 11, 2013 | 51.21 | 52.07 | 51.06 | 51.82 | 0 | +0.52(+1.01%) |
Oct 10, 2013 | 50.33 | 51.44 | 50.25 | 51.30 | 2,732,087 | +1.57(+3.15%) |
Oct 09, 2013 | 49.68 | 50.11 | 49.37 | 49.73 | 0 | +0.47(+0.94%) |
Oct 08, 2013 | 49.92 | 50.14 | 49.25 | 49.27 | 1,880,768 | -0.56(-1.13%) |
Oct 07, 2013 | 49.89 | 50.30 | 49.74 | 49.83 | 0 | -0.64(-1.27%) |
Oct 04, 2013 | 50.11 | 50.58 | 49.81 | 50.47 | 0 | +0.51(+1.01%) |
Oct 03, 2013 | 49.95 | 50.25 | 49.47 | 49.96 | 1,620,921 | +0.00(+0.00%) |
Oct 02, 2013 | 49.64 | 50.02 | 49.59 | 49.96 | 0 | -0.09(-0.18%) |
Oct 01, 2013 | 49.97 | 50.16 | 49.74 | 50.05 | 1,986,475 | +0.12(+0.25%) |
Sep 30, 2013 | 49.66 | 49.95 | 49.49 | 49.93 | 1,846,226 | -0.36(-0.72%) |
Sep 27, 2013 | 49.93 | 50.38 | 49.89 | 50.29 | 0 | -0.08(-0.17%) |
Sep 26, 2013 | 50.59 | 50.93 | 50.02 | 50.37 | 1,784,472 | -0.16(-0.32%) |
Sep 25, 2013 | 50.73 | 50.93 | 50.14 | 50.53 | 1,519,221 | -0.06(-0.12%) |
Sep 24, 2013 | 50.73 | 50.97 | 50.34 | 50.59 | 1,775,070 | -0.19(-0.38%) |
Sep 23, 2013 | 51.11 | 51.17 | 50.37 | 50.79 | 1,406,748 | -0.55(-1.07%) |
Sep 20, 2013 | 51.77 | 52.05 | 51.23 | 51.34 | 0 | -0.48(-0.92%) |
Sep 19, 2013 | 50.88 | 51.95 | 50.82 | 51.82 | 3,552,091 | +1.28(+2.54%) |
Sep 18, 2013 | 50.59 | 50.70 | 50.29 | 50.53 | 0 | +0.01(+0.01%) |
Sep 17, 2013 | 50.40 | 50.57 | 50.30 | 50.52 | 0 | +0.12(+0.25%) |
Sep 16, 2013 | 50.47 | 50.51 | 49.67 | 50.40 | 0 | +0.73(+1.47%) |
Sep 13, 2013 | 49.89 | 49.90 | 49.26 | 49.67 | 0 | -0.03(-0.07%) |
Sep 12, 2013 | 49.62 | 49.87 | 49.41 | 49.71 | 2,150,413 | +0.02(+0.04%) |
Sep 11, 2013 | 49.72 | 49.90 | 49.37 | 49.68 | 1,776,991 | -0.06(-0.11%) |
Sep 10, 2013 | 49.59 | 49.87 | 49.17 | 49.74 | 1,569,569 | +0.61(+1.25%) |
Sep 09, 2013 | 49.10 | 49.17 | 48.85 | 49.13 | 0 | +0.30(+0.61%) |
Sep 06, 2013 | 49.18 | 49.20 | 48.26 | 48.83 | 0 | -0.15(-0.31%) |
Sep 05, 2013 | 48.95 | 49.31 | 48.78 | 48.98 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 48.94 | 49.21 | 48.57 | 48.90 | 1,961,681 | +0.09(+0.18%) |
Sep 03, 2013 | 48.98 | 49.40 | 48.30 | 48.81 | 1,472,453 | +0.39(+0.80%) |
Aug 30, 2013 | 49.02 | 49.02 | 48.31 | 48.43 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 48.50 | 49.19 | 48.39 | 48.86 | 1,186,641 | +0.18(+0.37%) |
Aug 28, 2013 | 48.45 | 49.03 | 48.37 | 48.68 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 48.93 | 49.17 | 48.48 | 48.54 | 0 | -1.03(-2.08%) |
Aug 26, 2013 | 49.95 | 50.27 | 49.50 | 49.57 | 1,936,272 | -0.55(-1.09%) |
Aug 23, 2013 | 50.18 | 50.20 | 49.63 | 50.11 | 0 | -0.03(-0.06%) |
Aug 22, 2013 | 49.71 | 50.31 | 49.71 | 50.14 | 0 | +0.60(+1.21%) |
Aug 21, 2013 | 49.71 | 50.12 | 49.33 | 49.54 | 1,622,949 | -0.57(-1.13%) |
Aug 20, 2013 | 49.55 | 50.33 | 49.33 | 50.11 | 1,589,505 | +0.57(+1.16%) |
Aug 19, 2013 | 50.17 | 50.22 | 49.53 | 49.53 | 1,228,481 | -0.70(-1.39%) |
Aug 16, 2013 | 50.23 | 50.47 | 49.82 | 50.23 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 50.53 | 50.66 | 49.85 | 50.21 | 2,747,126 | -0.79(-1.56%) |
Aug 14, 2013 | 51.51 | 51.69 | 50.89 | 51.00 | 0 | -0.49(-0.95%) |
Aug 13, 2013 | 53.14 | 53.14 | 50.92 | 51.49 | 2,039,936 | +0.41(+0.80%) |
Aug 12, 2013 | 51.25 | 51.40 | 50.84 | 51.09 | 1,452,948 | -0.48(-0.92%) |
Aug 09, 2013 | 51.59 | 52.14 | 51.35 | 51.56 | 1,341,822 | -0.39(-0.74%) |
Aug 08, 2013 | 51.84 | 52.05 | 51.37 | 51.95 | 2,067,114 | +0.52(+1.01%) |
Aug 07, 2013 | 52.07 | 52.07 | 51.32 | 51.43 | 2,139,721 | -0.65(-1.25%) |
Aug 06, 2013 | 52.33 | 52.52 | 51.96 | 52.08 | 1,340,781 | -0.30(-0.58%) |
Aug 05, 2013 | 52.70 | 52.70 | 52.27 | 52.38 | 1,298,710 | -0.33(-0.63%) |
Aug 02, 2013 | 52.72 | 52.99 | 52.33 | 52.72 | 1,895,678 | -0.28(-0.52%) |