Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.93 | 51.42 | 50.51 | 51.27 | 149,883 | +0.16(+0.32%) |
Apr 29, 2014 | 51.15 | 51.56 | 50.73 | 51.11 | 174,830 | +0.08(+0.15%) |
Apr 28, 2014 | 51.65 | 52.01 | 50.09 | 51.04 | 273,663 | +0.36(+0.71%) |
Apr 25, 2014 | 50.88 | 51.25 | 50.37 | 50.67 | 203,180 | -0.36(-0.71%) |
Apr 24, 2014 | 51.55 | 51.94 | 50.61 | 51.04 | 217,850 | -0.36(-0.70%) |
Apr 23, 2014 | 50.96 | 51.86 | 50.96 | 51.40 | 311,983 | +0.60(+1.18%) |
Apr 22, 2014 | 50.35 | 51.25 | 50.33 | 50.80 | 173,450 | +0.55(+1.10%) |
Apr 21, 2014 | 50.46 | 50.78 | 49.53 | 50.25 | 215,540 | -0.28(-0.55%) |
Apr 17, 2014 | 50.80 | 50.52 | 50.52 | 50.52 | 184,002 | -0.36(-0.71%) |
Apr 16, 2014 | 50.87 | 51.55 | 50.73 | 50.88 | 242,995 | +0.18(+0.36%) |
Apr 15, 2014 | 50.37 | 51.07 | 49.82 | 50.70 | 474,942 | +0.46(+0.91%) |
Apr 14, 2014 | 50.31 | 50.91 | 48.99 | 50.25 | 283,240 | +0.43(+0.86%) |
Apr 11, 2014 | 49.46 | 50.56 | 48.90 | 49.82 | 565,564 | -0.18(-0.36%) |
Apr 10, 2014 | 51.56 | 51.71 | 49.67 | 50.00 | 799,548 | -1.62(-3.14%) |
Apr 09, 2014 | 52.69 | 52.69 | 51.38 | 51.62 | 490,753 | +0.14(+0.28%) |
Apr 08, 2014 | 51.00 | 52.01 | 50.63 | 51.47 | 426,221 | +0.43(+0.84%) |
Apr 07, 2014 | 51.18 | 51.75 | 50.59 | 51.05 | 417,036 | -0.16(-0.32%) |
Apr 04, 2014 | 52.09 | 52.20 | 50.70 | 51.21 | 537,005 | -0.39(-0.76%) |
Apr 03, 2014 | 51.53 | 52.19 | 51.05 | 51.60 | 280,391 | +0.18(+0.35%) |
Apr 02, 2014 | 51.03 | 51.64 | 50.95 | 51.42 | 327,618 | +0.53(+1.05%) |
Apr 01, 2014 | 50.27 | 51.19 | 50.27 | 50.88 | 360,211 | +0.53(+1.06%) |
Mar 31, 2014 | 52.09 | 52.11 | 50.19 | 50.35 | 612,679 | -1.31(-2.54%) |
Mar 28, 2014 | 52.23 | 52.91 | 50.93 | 51.66 | 487,752 | -0.67(-1.27%) |
Mar 27, 2014 | 52.13 | 52.52 | 51.45 | 52.33 | 292,816 | +0.14(+0.27%) |
Mar 26, 2014 | 53.46 | 53.75 | 52.05 | 52.19 | 344,262 | -0.84(-1.58%) |
Mar 25, 2014 | 54.15 | 54.50 | 52.91 | 53.03 | 307,652 | -1.03(-1.90%) |
Mar 24, 2014 | 54.24 | 54.70 | 53.24 | 54.05 | 249,128 | -0.11(-0.21%) |
Mar 21, 2014 | 54.08 | 54.82 | 53.84 | 54.17 | 400,624 | +0.47(+0.87%) |
Mar 20, 2014 | 53.37 | 54.01 | 53.21 | 53.70 | 143,829 | +0.14(+0.26%) |
Mar 19, 2014 | 54.13 | 54.50 | 53.35 | 53.56 | 227,726 | -0.56(-1.03%) |
Mar 18, 2014 | 53.48 | 54.37 | 53.32 | 54.12 | 247,984 | +0.56(+1.05%) |
Mar 17, 2014 | 53.08 | 53.99 | 52.72 | 53.56 | 533,013 | +0.52(+0.99%) |
Mar 14, 2014 | 52.60 | 54.31 | 52.38 | 53.04 | 1,578,000 | -2.04(-3.70%) |
Mar 13, 2014 | 56.39 | 56.57 | 54.98 | 55.07 | 386,145 | -1.03(-1.83%) |
Mar 12, 2014 | 55.09 | 56.22 | 54.58 | 56.10 | 535,513 | +0.74(+1.34%) |
Mar 11, 2014 | 56.31 | 56.58 | 55.30 | 55.36 | 447,976 | -0.87(-1.54%) |
Mar 10, 2014 | 56.41 | 56.91 | 56.07 | 56.23 | 407,596 | -0.14(-0.25%) |
Mar 07, 2014 | 56.94 | 57.98 | 55.83 | 56.37 | 757,762 | -0.42(-0.74%) |
Mar 06, 2014 | 56.20 | 57.15 | 55.60 | 56.79 | 407,132 | +0.79(+1.41%) |
Mar 05, 2014 | 55.86 | 56.28 | 55.70 | 56.00 | 291,976 | +0.22(+0.40%) |
Mar 04, 2014 | 54.59 | 55.98 | 54.27 | 55.77 | 541,588 | +1.61(+2.98%) |
Mar 03, 2014 | 54.06 | 54.88 | 53.96 | 54.16 | 214,943 | -0.43(-0.78%) |
Feb 28, 2014 | 55.73 | 56.46 | 54.56 | 54.59 | 304,685 | -0.94(-1.70%) |
Feb 27, 2014 | 55.23 | 55.69 | 54.31 | 55.53 | 238,133 | +0.15(+0.28%) |
Feb 26, 2014 | 54.57 | 55.71 | 54.36 | 55.38 | 354,319 | +1.29(+2.38%) |
Feb 25, 2014 | 53.07 | 54.73 | 53.05 | 54.09 | 464,139 | +0.90(+1.68%) |
Feb 24, 2014 | 51.92 | 53.53 | 51.85 | 53.20 | 566,294 | -0.88(-1.62%) |
Feb 21, 2014 | 54.43 | 54.43 | 53.77 | 54.07 | 328,892 | -0.03(-0.05%) |
Feb 20, 2014 | 54.08 | 54.74 | 53.77 | 54.10 | 325,225 | -0.08(-0.14%) |
Feb 19, 2014 | 54.86 | 55.23 | 54.12 | 54.18 | 240,870 | -0.81(-1.47%) |
Feb 18, 2014 | 54.16 | 55.17 | 53.96 | 54.99 | 307,669 | +0.67(+1.23%) |
Feb 14, 2014 | 54.71 | 54.32 | 54.32 | 54.32 | 192,194 | -0.80(-1.45%) |
Feb 13, 2014 | 54.26 | 55.29 | 54.12 | 55.12 | 159,452 | +0.36(+0.66%) |
Feb 12, 2014 | 55.21 | 55.33 | 54.45 | 54.76 | 339,092 | -0.33(-0.60%) |
Feb 11, 2014 | 55.48 | 56.50 | 54.97 | 55.09 | 399,462 | -0.42(-0.75%) |
Feb 10, 2014 | 56.45 | 57.15 | 55.38 | 55.51 | 395,247 | -0.50(-0.90%) |
Feb 07, 2014 | 55.93 | 56.26 | 55.28 | 56.02 | 232,510 | +0.25(+0.44%) |
Feb 06, 2014 | 54.11 | 55.83 | 54.11 | 55.77 | 307,677 | +1.86(+3.44%) |
Feb 05, 2014 | 54.51 | 54.86 | 53.58 | 53.91 | 511,158 | -0.67(-1.22%) |
Feb 04, 2014 | 55.46 | 56.12 | 54.58 | 54.58 | 272,891 | -0.71(-1.29%) |
Feb 03, 2014 | 56.98 | 57.30 | 55.03 | 55.29 | 385,637 | -1.85(-3.23%) |
Jan 31, 2014 | 56.13 | 57.44 | 56.13 | 57.14 | 250,106 | +0.38(+0.67%) |
Jan 30, 2014 | 56.50 | 57.13 | 56.11 | 56.76 | 231,562 | +0.83(+1.48%) |
Jan 29, 2014 | 56.69 | 57.38 | 55.90 | 55.93 | 311,580 | -1.05(-1.84%) |
Jan 28, 2014 | 57.15 | 57.55 | 56.65 | 56.98 | 204,026 | -0.13(-0.23%) |
Jan 27, 2014 | 56.27 | 57.62 | 56.27 | 57.11 | 191,087 | +0.04(+0.07%) |
Jan 24, 2014 | 56.99 | 57.44 | 56.47 | 57.07 | 248,074 | -0.28(-0.48%) |
Jan 23, 2014 | 57.77 | 57.93 | 56.38 | 57.35 | 310,370 | -0.60(-1.04%) |
Jan 22, 2014 | 58.01 | 58.61 | 57.35 | 57.95 | 451,355 | -0.10(-0.16%) |
Jan 21, 2014 | 58.69 | 59.00 | 57.70 | 58.04 | 296,599 | -0.19(-0.33%) |
Jan 17, 2014 | 59.19 | 58.23 | 58.23 | 58.23 | 350,361 | -0.89(-1.50%) |
Jan 16, 2014 | 60.18 | 60.73 | 58.95 | 59.12 | 417,045 | -1.38(-2.28%) |
Jan 15, 2014 | 59.85 | 61.15 | 59.55 | 60.50 | 317,626 | +0.65(+1.08%) |
Jan 14, 2014 | 59.04 | 59.88 | 58.28 | 59.85 | 268,836 | +1.13(+1.93%) |
Jan 13, 2014 | 60.36 | 60.67 | 58.39 | 58.72 | 392,438 | -2.04(-3.35%) |
Jan 10, 2014 | 61.58 | 61.92 | 60.51 | 60.76 | 227,032 | -0.66(-1.07%) |
Jan 09, 2014 | 62.54 | 62.59 | 60.89 | 61.41 | 375,291 | -1.18(-1.89%) |
Jan 08, 2014 | 62.88 | 63.49 | 62.43 | 62.59 | 197,417 | -0.18(-0.29%) |
Jan 07, 2014 | 62.99 | 63.62 | 62.66 | 62.78 | 285,603 | +0.11(+0.18%) |
Jan 06, 2014 | 63.29 | 63.29 | 62.26 | 62.66 | 272,321 | -0.55(-0.87%) |
Jan 03, 2014 | 63.44 | 64.42 | 63.09 | 63.21 | 241,139 | -0.22(-0.35%) |
Jan 02, 2014 | 63.87 | 64.39 | 62.91 | 63.43 | 195,096 | -0.51(-0.79%) |
Dec 31, 2013 | 64.59 | 63.94 | 63.94 | 63.94 | 187,783 | -0.55(-0.85%) |
Dec 30, 2013 | 63.80 | 64.73 | 63.35 | 64.49 | 268,754 | +0.50(+0.79%) |
Dec 27, 2013 | 64.32 | 65.04 | 63.27 | 63.99 | 168,481 | -0.06(-0.09%) |
Dec 26, 2013 | 63.83 | 64.62 | 63.83 | 64.04 | 152,660 | +0.32(+0.51%) |
Dec 24, 2013 | 63.53 | 64.26 | 63.31 | 63.72 | 117,714 | +0.22(+0.34%) |
Dec 23, 2013 | 63.71 | 63.79 | 62.81 | 63.50 | 392,548 | -0.28(-0.43%) |
Dec 20, 2013 | 62.66 | 64.41 | 62.39 | 63.78 | 678,047 | +1.36(+2.18%) |
Dec 19, 2013 | 62.19 | 62.84 | 61.65 | 62.41 | 232,331 | +0.19(+0.31%) |
Dec 18, 2013 | 61.21 | 62.78 | 60.61 | 62.22 | 387,848 | +1.01(+1.65%) |
Dec 17, 2013 | 61.39 | 61.86 | 60.86 | 61.21 | 268,191 | -0.30(-0.50%) |
Dec 16, 2013 | 61.31 | 62.15 | 61.14 | 61.52 | 283,447 | +0.29(+0.47%) |
Dec 13, 2013 | 61.19 | 61.45 | 60.45 | 61.23 | 230,435 | +0.25(+0.41%) |
Dec 12, 2013 | 61.23 | 61.50 | 60.55 | 60.99 | 268,774 | -0.31(-0.51%) |
Dec 11, 2013 | 61.21 | 61.40 | 60.82 | 61.30 | 235,187 | +0.21(+0.34%) |
Dec 10, 2013 | 60.66 | 61.36 | 60.56 | 61.09 | 222,612 | +0.31(+0.52%) |
Dec 09, 2013 | 61.19 | 61.39 | 60.62 | 60.78 | 204,988 | -0.17(-0.28%) |
Dec 06, 2013 | 61.91 | 62.06 | 60.75 | 60.95 | 0 | -0.20(-0.33%) |
Dec 05, 2013 | 60.53 | 61.42 | 60.36 | 61.15 | 0 | +0.65(+1.07%) |
Dec 04, 2013 | 60.80 | 61.49 | 59.82 | 60.50 | 0 | -0.57(-0.94%) |
Dec 03, 2013 | 61.29 | 62.31 | 60.67 | 61.07 | 0 | -0.48(-0.77%) |
Dec 02, 2013 | 61.18 | 62.13 | 60.62 | 61.55 | 258,453 | +0.07(+0.11%) |
Nov 29, 2013 | 62.35 | 62.64 | 61.20 | 61.48 | 0 | -0.53(-0.86%) |
Nov 27, 2013 | 60.69 | 62.21 | 60.69 | 62.01 | 0 | +1.26(+2.07%) |
Nov 26, 2013 | 60.53 | 61.02 | 60.37 | 60.76 | 0 | +0.39(+0.65%) |
Nov 25, 2013 | 60.37 | 61.47 | 59.70 | 60.37 | 447,094 | +0.65(+1.08%) |
Nov 22, 2013 | 56.87 | 60.46 | 56.19 | 59.72 | 0 | -0.14(-0.24%) |
Nov 21, 2013 | 58.59 | 59.91 | 58.23 | 59.86 | 426,587 | +1.24(+2.11%) |
Nov 20, 2013 | 59.99 | 60.03 | 58.45 | 58.62 | 0 | -1.47(-2.44%) |
Nov 19, 2013 | 59.99 | 60.94 | 59.61 | 60.09 | 511,634 | +0.33(+0.56%) |
Nov 18, 2013 | 58.92 | 59.82 | 58.91 | 59.76 | 452,297 | +0.85(+1.44%) |
Nov 15, 2013 | 58.22 | 58.91 | 57.62 | 58.91 | 0 | +0.82(+1.41%) |
Nov 14, 2013 | 57.50 | 58.70 | 57.01 | 58.09 | 273,944 | +0.12(+0.21%) |
Nov 12, 2013 | 57.84 | 58.08 | 57.69 | 57.97 | 0 | +0.11(+0.20%) |
Nov 11, 2013 | 56.62 | 57.94 | 56.62 | 57.85 | 0 | +1.03(+1.81%) |
Nov 08, 2013 | 56.94 | 57.82 | 56.47 | 56.82 | 0 | -0.14(-0.25%) |
Nov 07, 2013 | 57.24 | 57.55 | 56.72 | 56.97 | 219,242 | -0.12(-0.22%) |
Nov 06, 2013 | 57.07 | 57.46 | 56.49 | 57.09 | 263,742 | +0.38(+0.67%) |
Nov 05, 2013 | 56.55 | 57.15 | 56.11 | 56.71 | 0 | -0.05(-0.08%) |
Nov 04, 2013 | 56.04 | 56.76 | 55.83 | 56.76 | 322,022 | +0.77(+1.38%) |
Nov 01, 2013 | 55.52 | 56.20 | 55.30 | 55.99 | 0 | +0.32(+0.58%) |
Oct 31, 2013 | 55.63 | 55.88 | 55.20 | 55.66 | 0 | +0.13(+0.24%) |
Oct 30, 2013 | 55.63 | 55.98 | 55.10 | 55.53 | 194,492 | -0.05(-0.09%) |
Oct 29, 2013 | 55.23 | 55.81 | 55.03 | 55.58 | 0 | +0.37(+0.67%) |
Oct 28, 2013 | 54.21 | 55.23 | 54.17 | 55.21 | 0 | +0.90(+1.67%) |
Oct 25, 2013 | 54.50 | 54.69 | 54.09 | 54.30 | 0 | -0.08(-0.14%) |
Oct 24, 2013 | 53.42 | 54.43 | 53.33 | 54.38 | 207,874 | +0.87(+1.62%) |
Oct 23, 2013 | 53.71 | 54.00 | 53.30 | 53.51 | 0 | -0.40(-0.74%) |
Oct 22, 2013 | 54.23 | 54.79 | 53.74 | 53.91 | 250,248 | -0.14(-0.26%) |
Oct 21, 2013 | 54.28 | 54.40 | 53.68 | 54.05 | 193,760 | -0.27(-0.49%) |
Oct 18, 2013 | 54.07 | 54.71 | 53.50 | 54.32 | 301,208 | +0.67(+1.24%) |
Oct 17, 2013 | 53.01 | 53.72 | 52.85 | 53.65 | 197,925 | +0.25(+0.46%) |
Oct 16, 2013 | 52.63 | 53.62 | 52.48 | 53.41 | 207,551 | +0.98(+1.87%) |
Oct 15, 2013 | 52.44 | 52.77 | 52.01 | 52.43 | 369,786 | -0.11(-0.22%) |
Oct 14, 2013 | 52.29 | 52.88 | 51.66 | 52.54 | 469,173 | +0.08(+0.15%) |
Oct 11, 2013 | 52.62 | 52.82 | 52.25 | 52.46 | 0 | -0.39(-0.74%) |
Oct 10, 2013 | 52.69 | 53.25 | 52.51 | 52.85 | 365,709 | +0.88(+1.69%) |
Oct 09, 2013 | 52.24 | 52.44 | 51.53 | 51.98 | 366,321 | -0.23(-0.44%) |
Oct 08, 2013 | 53.14 | 53.41 | 52.13 | 52.21 | 293,891 | -0.92(-1.74%) |
Oct 07, 2013 | 53.85 | 54.09 | 52.74 | 53.13 | 0 | -1.08(-1.99%) |
Oct 04, 2013 | 53.68 | 54.26 | 53.38 | 54.21 | 0 | +0.41(+0.76%) |
Oct 03, 2013 | 54.23 | 54.23 | 52.94 | 53.80 | 0 | -0.43(-0.79%) |
Oct 02, 2013 | 53.79 | 54.23 | 53.19 | 54.23 | 208,453 | +0.02(+0.04%) |
Oct 01, 2013 | 53.49 | 54.21 | 53.43 | 54.21 | 165,430 | +0.94(+1.77%) |
Sep 27, 2013 | 52.23 | 53.39 | 52.23 | 53.26 | 0 | +0.90(+1.73%) |
Sep 26, 2013 | 51.96 | 52.72 | 51.57 | 52.36 | 203,348 | +0.60(+1.16%) |
Sep 25, 2013 | 52.46 | 52.70 | 51.72 | 51.76 | 225,095 | -0.67(-1.27%) |
Sep 24, 2013 | 52.16 | 52.53 | 51.30 | 52.43 | 266,967 | +0.37(+0.71%) |
Sep 23, 2013 | 51.89 | 52.31 | 51.63 | 52.05 | 238,771 | -0.06(-0.11%) |
Sep 20, 2013 | 53.29 | 53.39 | 52.06 | 52.11 | 0 | -1.14(-2.15%) |
Sep 19, 2013 | 52.60 | 53.34 | 52.40 | 53.25 | 359,594 | +0.63(+1.19%) |
Sep 18, 2013 | 51.56 | 52.96 | 51.42 | 52.63 | 0 | +1.21(+2.35%) |
Sep 17, 2013 | 49.70 | 51.45 | 49.63 | 51.42 | 0 | +1.64(+3.29%) |
Sep 16, 2013 | 50.85 | 51.17 | 49.61 | 49.78 | 0 | -0.74(-1.47%) |
Sep 13, 2013 | 50.56 | 50.90 | 49.99 | 50.52 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 51.23 | 51.63 | 50.48 | 50.52 | 0 | -0.76(-1.49%) |
Sep 11, 2013 | 50.61 | 51.45 | 50.47 | 51.28 | 0 | +0.72(+1.43%) |
Sep 10, 2013 | 49.51 | 50.58 | 49.51 | 50.56 | 325,704 | +1.37(+2.79%) |
Sep 09, 2013 | 48.70 | 49.46 | 48.70 | 49.19 | 0 | +0.48(+0.98%) |
Sep 06, 2013 | 50.03 | 50.03 | 48.56 | 48.71 | 0 | -1.22(-2.44%) |
Sep 05, 2013 | 50.81 | 51.19 | 49.91 | 49.93 | 0 | -0.50(-0.98%) |
Sep 04, 2013 | 48.81 | 50.46 | 48.70 | 50.43 | 0 | +1.71(+3.52%) |
Sep 03, 2013 | 50.03 | 50.34 | 48.25 | 48.71 | 0 | -0.61(-1.24%) |
Aug 30, 2013 | 49.40 | 49.53 | 49.02 | 49.32 | 0 | -0.17(-0.35%) |
Aug 29, 2013 | 49.37 | 49.67 | 48.97 | 49.49 | 257,707 | +0.15(+0.31%) |
Aug 28, 2013 | 49.66 | 50.13 | 48.84 | 49.34 | 0 | -0.42(-0.84%) |
Aug 27, 2013 | 49.83 | 50.72 | 49.31 | 49.76 | 433,350 | -0.80(-1.58%) |
Aug 26, 2013 | 51.13 | 51.60 | 50.42 | 50.56 | 0 | -0.29(-0.56%) |
Aug 23, 2013 | 52.12 | 52.36 | 48.71 | 50.85 | 0 | -4.83(-8.67%) |
Aug 22, 2013 | 55.33 | 56.39 | 54.97 | 55.67 | 384,413 | +0.49(+0.88%) |
Aug 21, 2013 | 56.06 | 56.53 | 55.01 | 55.19 | 0 | -0.89(-1.60%) |
Aug 20, 2013 | 55.73 | 56.12 | 54.89 | 56.08 | 501,993 | +0.13(+0.24%) |
Aug 19, 2013 | 56.47 | 57.18 | 55.83 | 55.95 | 219,752 | -0.73(-1.29%) |
Aug 16, 2013 | 55.92 | 56.97 | 55.77 | 56.68 | 0 | +0.46(+0.81%) |
Aug 15, 2013 | 56.45 | 57.10 | 55.92 | 56.23 | 247,264 | -1.11(-1.94%) |
Aug 14, 2013 | 58.08 | 58.44 | 57.25 | 57.34 | 144,132 | -0.77(-1.33%) |
Aug 13, 2013 | 57.62 | 58.16 | 56.89 | 58.11 | 115,942 | +0.63(+1.09%) |
Aug 12, 2013 | 57.10 | 57.83 | 56.64 | 57.48 | 193,685 | +0.06(+0.10%) |
Aug 09, 2013 | 58.12 | 58.26 | 57.03 | 57.42 | 155,911 | -0.64(-1.10%) |
Aug 08, 2013 | 57.61 | 58.44 | 57.11 | 58.06 | 224,430 | +0.91(+1.60%) |
Aug 07, 2013 | 57.87 | 58.07 | 57.02 | 57.15 | 315,811 | -0.93(-1.61%) |
Aug 06, 2013 | 58.57 | 58.61 | 56.98 | 58.08 | 306,216 | -0.61(-1.04%) |
Aug 05, 2013 | 58.13 | 59.07 | 58.13 | 58.69 | 322,795 | +0.32(+0.55%) |
Aug 02, 2013 | 57.56 | 58.45 | 57.02 | 58.37 | 219,763 | +0.83(+1.44%) |
Aug 01, 2013 | 56.24 | 57.60 | 55.62 | 57.54 | 220,117 | +1.69(+3.03%) |
Jul 31, 2013 | 55.41 | 56.23 | 54.95 | 55.84 | 0 | +0.50(+0.91%) |
Jul 30, 2013 | 54.97 | 55.46 | 54.41 | 55.34 | 0 | +0.49(+0.89%) |
Jul 29, 2013 | 54.29 | 55.28 | 53.98 | 54.85 | 0 | +0.38(+0.70%) |
Jul 26, 2013 | 53.33 | 54.64 | 53.05 | 54.47 | 0 | +0.70(+1.29%) |
Jul 25, 2013 | 52.47 | 53.88 | 52.41 | 53.78 | 0 | +1.08(+2.04%) |
Jul 24, 2013 | 52.80 | 53.20 | 52.24 | 52.70 | 0 | +0.10(+0.18%) |
Jul 23, 2013 | 53.12 | 53.44 | 52.42 | 52.61 | 0 | -0.52(-0.99%) |
Jul 22, 2013 | 52.71 | 53.59 | 52.42 | 53.13 | 0 | +0.48(+0.90%) |
Jul 19, 2013 | 52.84 | 53.32 | 52.42 | 52.65 | 0 | -0.19(-0.36%) |
Jul 18, 2013 | 52.84 | 53.37 | 52.71 | 52.84 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 52.85 | 53.00 | 52.42 | 52.84 | 176,664 | -0.16(-0.31%) |
Jul 16, 2013 | 53.09 | 53.24 | 52.63 | 53.01 | 169,221 | -0.21(-0.39%) |
Jul 15, 2013 | 53.00 | 53.35 | 52.86 | 53.22 | 0 | +0.12(+0.23%) |
Jul 12, 2013 | 53.26 | 53.49 | 52.70 | 53.09 | 0 | -0.38(-0.71%) |
Jul 11, 2013 | 52.79 | 53.54 | 52.16 | 53.47 | 0 | +1.10(+2.11%) |
Jul 10, 2013 | 52.95 | 52.99 | 51.84 | 52.37 | 0 | -0.96(-1.80%) |
Jul 09, 2013 | 53.82 | 53.98 | 52.84 | 53.33 | 0 | -0.33(-0.61%) |
Jul 08, 2013 | 52.73 | 54.00 | 52.45 | 53.65 | 193,948 | +0.92(+1.75%) |
Jul 05, 2013 | 53.34 | 53.44 | 51.79 | 52.73 | 0 | +0.18(+0.34%) |
Jul 03, 2013 | 52.41 | 52.92 | 52.15 | 52.55 | 0 | -0.12(-0.24%) |
Jul 02, 2013 | 52.76 | 53.14 | 52.27 | 52.67 | 0 | -0.43(-0.81%) |
Jul 01, 2013 | 52.98 | 53.64 | 52.72 | 53.10 | 0 | +0.19(+0.36%) |
Jun 28, 2013 | 52.72 | 53.43 | 52.29 | 52.91 | 444,245 | -0.17(-0.32%) |
Jun 26, 2013 | 52.63 | 53.13 | 51.98 | 53.08 | 0 | +0.64(+1.22%) |
Jun 25, 2013 | 52.67 | 52.80 | 51.87 | 52.44 | 0 | +0.07(+0.13%) |
Jun 24, 2013 | 52.95 | 52.95 | 51.77 | 52.38 | 0 | -0.88(-1.64%) |
Jun 21, 2013 | 53.81 | 54.64 | 52.69 | 53.25 | 284,458 | -0.31(-0.59%) |
Jun 20, 2013 | 53.87 | 54.11 | 53.13 | 53.57 | 0 | -0.71(-1.32%) |
Jun 19, 2013 | 54.71 | 54.88 | 54.23 | 54.28 | 0 | -0.27(-0.49%) |
Jun 18, 2013 | 54.35 | 54.79 | 53.93 | 54.55 | 0 | +0.22(+0.40%) |
Jun 17, 2013 | 54.93 | 55.21 | 53.90 | 54.33 | 226,413 | -0.23(-0.42%) |
Jun 14, 2013 | 54.56 | 54.92 | 54.10 | 54.56 | 0 | -0.02(-0.03%) |
Jun 13, 2013 | 53.54 | 54.71 | 53.31 | 54.58 | 285,540 | +1.13(+2.12%) |
Jun 12, 2013 | 55.43 | 55.51 | 53.36 | 53.44 | 345,810 | -1.76(-3.19%) |
Jun 11, 2013 | 55.00 | 55.85 | 54.58 | 55.21 | 263,243 | -0.43(-0.77%) |
Jun 10, 2013 | 55.67 | 55.95 | 55.33 | 55.63 | 0 | +0.22(+0.40%) |
Jun 07, 2013 | 55.09 | 55.64 | 54.86 | 55.42 | 0 | +0.74(+1.36%) |
Jun 06, 2013 | 54.23 | 55.07 | 54.19 | 54.67 | 257,682 | +0.31(+0.58%) |
Jun 05, 2013 | 55.63 | 56.15 | 54.29 | 54.36 | 0 | -1.60(-2.86%) |
Jun 04, 2013 | 55.18 | 56.75 | 55.18 | 55.96 | 0 | +0.56(+1.01%) |
Jun 03, 2013 | 54.35 | 55.48 | 53.94 | 55.40 | 469,889 | +0.99(+1.82%) |
May 31, 2013 | 52.96 | 54.68 | 52.58 | 54.41 | 345,596 | +1.15(+2.16%) |
May 30, 2013 | 54.36 | 54.57 | 53.08 | 53.25 | 184,058 | -0.80(-1.48%) |
May 29, 2013 | 53.88 | 54.29 | 53.33 | 54.05 | 363,422 | +0.07(+0.12%) |
May 28, 2013 | 54.18 | 54.97 | 53.08 | 53.99 | 534,950 | +0.22(+0.41%) |
May 24, 2013 | 57.03 | 57.03 | 53.44 | 53.77 | 0 | -3.72(-6.48%) |
May 23, 2013 | 57.07 | 59.01 | 56.59 | 57.49 | 0 | -0.12(-0.21%) |
May 22, 2013 | 58.68 | 59.24 | 57.42 | 57.62 | 0 | -0.94(-1.61%) |
May 21, 2013 | 58.39 | 59.26 | 58.11 | 58.56 | 0 | +0.00(+0.00%) |
May 20, 2013 | 57.88 | 58.70 | 57.57 | 58.56 | 0 | +0.67(+1.15%) |
May 17, 2013 | 57.38 | 58.52 | 57.13 | 57.89 | 0 | +0.76(+1.33%) |
May 16, 2013 | 57.60 | 57.64 | 56.72 | 57.13 | 305,878 | -0.77(-1.33%) |
May 15, 2013 | 57.36 | 58.04 | 56.94 | 57.90 | 0 | +1.61(+2.86%) |
May 13, 2013 | 56.10 | 56.65 | 55.96 | 56.29 | 0 | +0.02(+0.03%) |
May 10, 2013 | 55.04 | 56.76 | 54.82 | 56.27 | 0 | +1.38(+2.52%) |
May 09, 2013 | 55.20 | 55.65 | 54.79 | 54.89 | 0 | -0.50(-0.89%) |
May 08, 2013 | 54.60 | 55.39 | 54.34 | 55.39 | 0 | +0.83(+1.52%) |
May 07, 2013 | 53.02 | 54.72 | 52.77 | 54.56 | 0 | +1.80(+3.41%) |
May 06, 2013 | 52.59 | 52.87 | 52.37 | 52.76 | 0 | +0.02(+0.04%) |
May 03, 2013 | 53.24 | 52.87 | 52.27 | 52.74 | 0 | -0.02(-0.04%) |
May 02, 2013 | 51.65 | 52.80 | 51.64 | 52.76 | 0 | +1.17(+2.27%) |