Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 62.59 | 63.53 | 62.41 | 63.42 | 296,016 | +1.27(+2.04%) |
Mar 28, 2014 | 62.00 | 62.80 | 61.60 | 62.15 | 277,976 | +0.22(+0.36%) |
Mar 27, 2014 | 62.11 | 62.28 | 61.51 | 61.93 | 234,008 | -0.27(-0.43%) |
Mar 26, 2014 | 63.52 | 63.52 | 62.16 | 62.20 | 226,677 | -1.06(-1.68%) |
Mar 25, 2014 | 63.40 | 63.92 | 62.95 | 63.26 | 176,294 | -0.05(-0.07%) |
Mar 24, 2014 | 64.70 | 64.95 | 62.98 | 63.31 | 202,479 | -1.32(-2.05%) |
Mar 21, 2014 | 64.09 | 65.24 | 64.03 | 64.63 | 516,471 | +0.67(+1.06%) |
Mar 20, 2014 | 63.54 | 64.29 | 63.37 | 63.95 | 164,338 | +0.22(+0.35%) |
Mar 19, 2014 | 63.74 | 64.30 | 63.40 | 63.73 | 304,923 | -0.11(-0.17%) |
Mar 18, 2014 | 63.88 | 64.44 | 63.44 | 63.84 | 512,008 | -0.05(-0.07%) |
Mar 17, 2014 | 63.47 | 64.36 | 63.43 | 63.88 | 295,563 | +0.81(+1.28%) |
Mar 14, 2014 | 63.16 | 63.75 | 62.98 | 63.07 | 231,097 | -0.15(-0.24%) |
Mar 13, 2014 | 64.67 | 65.00 | 62.73 | 63.22 | 230,384 | -1.15(-1.79%) |
Mar 12, 2014 | 64.28 | 64.59 | 63.65 | 64.38 | 197,374 | -0.21(-0.32%) |
Mar 11, 2014 | 65.52 | 65.71 | 64.36 | 64.58 | 131,459 | -0.88(-1.35%) |
Mar 10, 2014 | 65.62 | 66.04 | 65.05 | 65.47 | 134,265 | -0.31(-0.48%) |
Mar 07, 2014 | 65.74 | 66.10 | 65.30 | 65.78 | 204,865 | +0.22(+0.34%) |
Mar 06, 2014 | 65.47 | 66.01 | 64.93 | 65.56 | 241,354 | +0.02(+0.03%) |
Mar 05, 2014 | 65.68 | 65.92 | 65.28 | 65.54 | 171,362 | -0.03(-0.04%) |
Mar 04, 2014 | 65.71 | 66.13 | 65.47 | 65.56 | 270,837 | +0.75(+1.15%) |
Mar 03, 2014 | 65.11 | 65.37 | 64.35 | 64.82 | 259,342 | -1.01(-1.53%) |
Feb 28, 2014 | 65.46 | 66.46 | 64.93 | 65.83 | 344,560 | +0.65(+0.99%) |
Feb 27, 2014 | 65.20 | 65.87 | 64.69 | 65.18 | 449,849 | +0.93(+1.44%) |
Feb 26, 2014 | 63.40 | 64.56 | 62.67 | 64.25 | 440,717 | +0.48(+0.75%) |
Feb 25, 2014 | 64.13 | 64.13 | 63.21 | 63.77 | 423,256 | +0.78(+1.24%) |
Feb 24, 2014 | 62.81 | 63.68 | 62.81 | 62.99 | 348,685 | +0.19(+0.30%) |
Feb 21, 2014 | 63.36 | 63.40 | 62.79 | 62.80 | 233,471 | -0.26(-0.41%) |
Feb 20, 2014 | 62.74 | 63.15 | 62.65 | 63.06 | 191,091 | +0.42(+0.67%) |
Feb 19, 2014 | 62.63 | 63.17 | 62.52 | 62.64 | 235,677 | -0.29(-0.46%) |
Feb 18, 2014 | 63.18 | 63.39 | 62.62 | 62.93 | 321,824 | -0.31(-0.48%) |
Feb 14, 2014 | 63.34 | 63.23 | 63.23 | 63.23 | 315,008 | -0.20(-0.31%) |
Feb 13, 2014 | 63.13 | 63.56 | 62.50 | 63.43 | 336,530 | -0.15(-0.24%) |
Feb 12, 2014 | 63.00 | 64.11 | 63.00 | 63.58 | 242,385 | +0.56(+0.88%) |
Feb 11, 2014 | 62.23 | 63.17 | 62.22 | 63.03 | 150,030 | +0.83(+1.33%) |
Feb 10, 2014 | 61.91 | 62.47 | 61.52 | 62.20 | 333,438 | +0.16(+0.26%) |
Feb 07, 2014 | 61.53 | 62.33 | 61.34 | 62.04 | 344,619 | +0.70(+1.14%) |
Feb 06, 2014 | 61.14 | 61.65 | 60.64 | 61.34 | 304,336 | +0.31(+0.51%) |
Feb 05, 2014 | 62.01 | 62.01 | 60.66 | 61.03 | 573,863 | -1.24(-1.99%) |
Feb 04, 2014 | 61.22 | 62.33 | 60.48 | 62.26 | 552,975 | +1.26(+2.06%) |
Feb 03, 2014 | 62.33 | 62.62 | 60.18 | 61.01 | 824,006 | -1.20(-1.93%) |
Jan 31, 2014 | 61.92 | 62.87 | 61.75 | 62.21 | 302,177 | -0.39(-0.62%) |
Jan 30, 2014 | 62.77 | 63.03 | 61.97 | 62.60 | 379,976 | +0.55(+0.88%) |
Jan 29, 2014 | 62.37 | 63.12 | 61.99 | 62.05 | 274,034 | -0.82(-1.30%) |
Jan 28, 2014 | 62.80 | 63.36 | 62.37 | 62.87 | 219,976 | +0.31(+0.50%) |
Jan 27, 2014 | 63.48 | 63.67 | 62.26 | 62.55 | 280,419 | -0.70(-1.11%) |
Jan 24, 2014 | 64.28 | 64.49 | 63.21 | 63.25 | 416,314 | -1.63(-2.52%) |
Jan 23, 2014 | 65.24 | 65.53 | 64.62 | 64.88 | 280,176 | -0.70(-1.07%) |
Jan 22, 2014 | 65.24 | 65.59 | 64.97 | 65.58 | 236,163 | +0.60(+0.93%) |
Jan 21, 2014 | 65.67 | 65.67 | 64.69 | 64.98 | 242,538 | -0.04(-0.07%) |
Jan 17, 2014 | 64.53 | 65.03 | 65.03 | 65.03 | 470,673 | +0.38(+0.58%) |
Jan 16, 2014 | 64.83 | 65.19 | 64.41 | 64.65 | 173,256 | -0.26(-0.40%) |
Jan 15, 2014 | 64.52 | 65.32 | 64.22 | 64.91 | 253,532 | +0.39(+0.61%) |
Jan 14, 2014 | 63.87 | 64.60 | 63.27 | 64.52 | 229,404 | +0.92(+1.44%) |
Jan 13, 2014 | 64.50 | 64.96 | 63.33 | 63.60 | 210,902 | -1.27(-1.96%) |
Jan 10, 2014 | 64.71 | 65.23 | 64.12 | 64.88 | 279,714 | +0.36(+0.56%) |
Jan 09, 2014 | 64.63 | 65.06 | 63.88 | 64.52 | 237,336 | +0.16(+0.25%) |
Jan 08, 2014 | 64.97 | 65.08 | 64.09 | 64.36 | 336,885 | -0.48(-0.73%) |
Jan 07, 2014 | 65.47 | 65.65 | 64.75 | 64.83 | 268,706 | -0.23(-0.36%) |
Jan 06, 2014 | 66.29 | 66.62 | 64.63 | 65.06 | 352,230 | -1.14(-1.72%) |
Jan 03, 2014 | 65.96 | 66.65 | 65.60 | 66.20 | 236,915 | +0.20(+0.30%) |
Jan 02, 2014 | 66.63 | 66.79 | 65.50 | 66.01 | 216,017 | -0.67(-1.01%) |
Dec 31, 2013 | 67.07 | 66.68 | 66.68 | 66.68 | 339,187 | -0.42(-0.63%) |
Dec 30, 2013 | 67.04 | 67.35 | 66.55 | 67.10 | 194,293 | +0.13(+0.20%) |
Dec 27, 2013 | 67.30 | 67.40 | 66.85 | 66.97 | 159,300 | -0.19(-0.28%) |
Dec 26, 2013 | 67.49 | 67.78 | 66.73 | 67.16 | 203,333 | -0.17(-0.25%) |
Dec 24, 2013 | 66.96 | 67.52 | 66.63 | 67.33 | 147,846 | +0.38(+0.56%) |
Dec 23, 2013 | 67.00 | 67.25 | 66.61 | 66.95 | 157,180 | +0.52(+0.78%) |
Dec 20, 2013 | 66.19 | 67.07 | 66.19 | 66.43 | 645,447 | +0.55(+0.83%) |
Dec 19, 2013 | 65.49 | 66.36 | 65.08 | 65.88 | 310,251 | +0.22(+0.33%) |
Dec 18, 2013 | 64.75 | 65.70 | 64.07 | 65.67 | 350,533 | +0.97(+1.50%) |
Dec 17, 2013 | 64.58 | 64.89 | 64.39 | 64.70 | 388,735 | +0.07(+0.11%) |
Dec 16, 2013 | 64.61 | 64.79 | 64.25 | 64.62 | 363,139 | +0.00(+0.00%) |
Dec 13, 2013 | 64.08 | 65.05 | 63.99 | 64.62 | 302,675 | +0.56(+0.87%) |
Dec 12, 2013 | 62.91 | 64.15 | 62.66 | 64.07 | 661,338 | -0.17(-0.26%) |
Dec 11, 2013 | 65.59 | 65.59 | 63.89 | 64.24 | 340,177 | -1.32(-2.01%) |
Dec 10, 2013 | 66.21 | 66.69 | 65.52 | 65.56 | 392,063 | -0.96(-1.44%) |
Dec 09, 2013 | 65.87 | 66.64 | 65.77 | 66.51 | 199,781 | +0.47(+0.72%) |
Dec 06, 2013 | 65.35 | 66.55 | 64.84 | 66.04 | 0 | +1.20(+1.85%) |
Dec 05, 2013 | 64.31 | 64.88 | 63.98 | 64.84 | 0 | +0.31(+0.49%) |
Dec 04, 2013 | 63.89 | 64.78 | 63.69 | 64.53 | 0 | +0.11(+0.17%) |
Dec 03, 2013 | 64.11 | 64.76 | 63.85 | 64.42 | 0 | -0.11(-0.17%) |
Dec 02, 2013 | 64.47 | 65.22 | 64.24 | 64.53 | 0 | -0.04(-0.06%) |
Nov 29, 2013 | 64.52 | 65.01 | 64.29 | 64.56 | 0 | +0.01(+0.01%) |
Nov 27, 2013 | 64.44 | 64.76 | 64.13 | 64.55 | 0 | +0.16(+0.25%) |
Nov 26, 2013 | 64.36 | 64.45 | 63.91 | 64.39 | 0 | +0.16(+0.25%) |
Nov 25, 2013 | 64.32 | 65.05 | 64.03 | 64.23 | 0 | -0.02(-0.03%) |
Nov 22, 2013 | 64.11 | 64.57 | 64.05 | 64.25 | 0 | +0.16(+0.25%) |
Nov 21, 2013 | 63.60 | 64.14 | 63.51 | 64.09 | 113,548 | +0.65(+1.03%) |
Nov 20, 2013 | 64.01 | 64.28 | 63.20 | 63.43 | 0 | -0.48(-0.76%) |
Nov 19, 2013 | 64.59 | 64.66 | 63.86 | 63.92 | 125,147 | -0.59(-0.92%) |
Nov 18, 2013 | 65.41 | 65.42 | 64.37 | 64.51 | 0 | -1.01(-1.54%) |
Nov 15, 2013 | 64.96 | 65.56 | 64.45 | 65.52 | 0 | +0.78(+1.20%) |
Nov 14, 2013 | 64.55 | 64.92 | 64.19 | 64.74 | 105,665 | +0.03(+0.04%) |
Nov 13, 2013 | 63.11 | 65.04 | 63.11 | 64.71 | 0 | +1.21(+1.90%) |
Nov 12, 2013 | 63.56 | 63.60 | 62.88 | 63.51 | 0 | -0.07(-0.11%) |
Nov 11, 2013 | 63.37 | 63.78 | 63.37 | 63.58 | 0 | +0.25(+0.40%) |
Nov 08, 2013 | 62.91 | 63.35 | 62.60 | 63.33 | 0 | +0.60(+0.96%) |
Nov 07, 2013 | 64.45 | 64.79 | 62.68 | 62.73 | 0 | -1.69(-2.63%) |
Nov 06, 2013 | 65.24 | 65.24 | 64.14 | 64.42 | 0 | -0.38(-0.58%) |
Nov 05, 2013 | 64.77 | 65.25 | 64.34 | 64.79 | 211,744 | -0.56(-0.85%) |
Nov 04, 2013 | 65.45 | 65.64 | 64.11 | 65.35 | 274,253 | +1.06(+1.64%) |
Nov 01, 2013 | 64.60 | 64.86 | 63.58 | 64.29 | 0 | -0.24(-0.37%) |
Oct 31, 2013 | 64.38 | 65.52 | 64.38 | 64.54 | 0 | +0.16(+0.25%) |
Oct 30, 2013 | 65.12 | 65.69 | 64.14 | 64.37 | 0 | -0.74(-1.14%) |
Oct 29, 2013 | 65.38 | 65.73 | 64.90 | 65.12 | 0 | -0.30(-0.45%) |
Oct 28, 2013 | 65.69 | 65.86 | 65.10 | 65.41 | 0 | -0.30(-0.46%) |
Oct 25, 2013 | 65.82 | 65.93 | 65.39 | 65.72 | 0 | -0.04(-0.07%) |
Oct 24, 2013 | 66.11 | 66.28 | 65.53 | 65.76 | 0 | -0.07(-0.11%) |
Oct 23, 2013 | 66.11 | 66.62 | 65.32 | 65.83 | 0 | -0.55(-0.82%) |
Oct 22, 2013 | 66.92 | 67.11 | 65.95 | 66.38 | 252,306 | -0.39(-0.59%) |
Oct 21, 2013 | 66.83 | 67.21 | 66.35 | 66.77 | 0 | -0.14(-0.21%) |
Oct 18, 2013 | 66.44 | 67.12 | 66.13 | 66.92 | 679,102 | +0.68(+1.02%) |
Oct 17, 2013 | 65.07 | 66.38 | 65.07 | 66.24 | 226,529 | +0.91(+1.39%) |
Oct 16, 2013 | 65.56 | 65.99 | 64.70 | 65.33 | 213,817 | +0.13(+0.19%) |
Oct 15, 2013 | 65.90 | 65.90 | 64.97 | 65.21 | 223,717 | -0.83(-1.26%) |
Oct 14, 2013 | 64.83 | 66.07 | 64.83 | 66.04 | 187,455 | +0.55(+0.83%) |
Oct 11, 2013 | 64.81 | 65.55 | 64.57 | 65.49 | 0 | +0.55(+0.84%) |
Oct 10, 2013 | 64.26 | 64.96 | 63.78 | 64.95 | 210,335 | +1.64(+2.59%) |
Oct 09, 2013 | 63.94 | 64.28 | 62.83 | 63.31 | 0 | -0.56(-0.88%) |
Oct 08, 2013 | 65.06 | 65.44 | 63.80 | 63.87 | 213,424 | -1.15(-1.78%) |
Oct 07, 2013 | 65.65 | 66.19 | 65.03 | 65.03 | 330,596 | -1.21(-1.82%) |
Oct 04, 2013 | 66.41 | 66.90 | 66.09 | 66.24 | 0 | -0.26(-0.39%) |
Oct 03, 2013 | 66.56 | 67.16 | 66.04 | 66.50 | 0 | -0.43(-0.64%) |
Oct 02, 2013 | 66.78 | 67.25 | 66.39 | 66.93 | 0 | -0.13(-0.19%) |
Oct 01, 2013 | 65.95 | 67.25 | 65.47 | 67.05 | 705,270 | +1.14(+1.72%) |
Sep 30, 2013 | 64.87 | 66.21 | 64.86 | 65.91 | 364,935 | +0.17(+0.26%) |
Sep 27, 2013 | 65.99 | 66.31 | 65.43 | 65.74 | 0 | -0.74(-1.12%) |
Sep 26, 2013 | 65.88 | 66.69 | 65.63 | 66.49 | 0 | +0.57(+0.87%) |
Sep 25, 2013 | 66.73 | 67.02 | 65.82 | 65.91 | 0 | -0.73(-1.09%) |
Sep 24, 2013 | 66.32 | 67.25 | 65.94 | 66.64 | 0 | +0.33(+0.50%) |
Sep 23, 2013 | 66.24 | 66.37 | 65.49 | 66.31 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 66.65 | 66.65 | 65.98 | 66.31 | 0 | -0.06(-0.09%) |
Sep 19, 2013 | 66.70 | 67.09 | 66.36 | 66.37 | 0 | -0.32(-0.47%) |
Sep 18, 2013 | 65.95 | 66.76 | 65.29 | 66.69 | 0 | +0.67(+1.02%) |
Sep 17, 2013 | 65.48 | 66.03 | 65.05 | 66.01 | 0 | +0.59(+0.90%) |
Sep 16, 2013 | 65.48 | 65.86 | 65.31 | 65.42 | 0 | +0.89(+1.37%) |
Sep 13, 2013 | 64.61 | 64.79 | 64.14 | 64.54 | 0 | +0.21(+0.32%) |
Sep 12, 2013 | 64.13 | 64.78 | 64.00 | 64.33 | 0 | +0.19(+0.29%) |
Sep 11, 2013 | 64.45 | 64.70 | 63.62 | 64.14 | 0 | -0.40(-0.62%) |
Sep 10, 2013 | 63.33 | 64.59 | 63.06 | 64.54 | 259,073 | +1.72(+2.74%) |
Sep 09, 2013 | 61.72 | 62.90 | 61.62 | 62.83 | 0 | +1.22(+1.98%) |
Sep 06, 2013 | 62.10 | 62.51 | 61.36 | 61.61 | 0 | -0.38(-0.61%) |
Sep 05, 2013 | 61.50 | 62.27 | 61.44 | 61.98 | 202,690 | +0.62(+1.01%) |
Sep 04, 2013 | 60.06 | 61.52 | 60.01 | 61.37 | 408,666 | +1.29(+2.15%) |
Sep 03, 2013 | 60.58 | 61.96 | 59.08 | 60.08 | 0 | +0.41(+0.69%) |
Aug 30, 2013 | 60.52 | 60.52 | 59.58 | 59.67 | 0 | -0.73(-1.22%) |
Aug 29, 2013 | 60.68 | 61.64 | 60.35 | 60.40 | 0 | -0.38(-0.62%) |
Aug 28, 2013 | 59.98 | 61.02 | 59.67 | 60.78 | 463,361 | +0.73(+1.22%) |
Aug 27, 2013 | 61.23 | 61.33 | 60.02 | 60.04 | 241,669 | -1.97(-3.18%) |
Aug 26, 2013 | 62.38 | 62.82 | 61.79 | 62.01 | 235,944 | -0.43(-0.69%) |
Aug 23, 2013 | 61.77 | 63.07 | 58.89 | 62.44 | 0 | -1.29(-2.02%) |
Aug 22, 2013 | 62.26 | 63.77 | 62.26 | 63.73 | 133,805 | +1.51(+2.43%) |
Aug 21, 2013 | 62.29 | 63.11 | 61.95 | 62.22 | 0 | -0.24(-0.39%) |
Aug 20, 2013 | 62.14 | 62.80 | 62.05 | 62.46 | 266,791 | +0.40(+0.65%) |
Aug 19, 2013 | 62.96 | 63.28 | 62.02 | 62.06 | 178,436 | -0.75(-1.19%) |
Aug 16, 2013 | 62.75 | 63.77 | 62.45 | 62.81 | 0 | +0.26(+0.41%) |
Aug 15, 2013 | 64.14 | 65.38 | 62.40 | 62.55 | 283,196 | -2.53(-3.88%) |
Aug 14, 2013 | 66.03 | 66.37 | 64.92 | 65.08 | 222,180 | -0.79(-1.19%) |
Aug 13, 2013 | 65.81 | 66.18 | 64.89 | 65.86 | 99,863 | +0.16(+0.24%) |
Aug 12, 2013 | 65.17 | 66.09 | 64.67 | 65.70 | 114,397 | +0.16(+0.25%) |
Aug 09, 2013 | 65.64 | 66.03 | 65.35 | 65.54 | 106,910 | -0.24(-0.37%) |
Aug 08, 2013 | 64.60 | 66.23 | 64.60 | 65.78 | 139,867 | +1.16(+1.80%) |
Aug 07, 2013 | 65.76 | 65.76 | 64.42 | 64.62 | 276,238 | -1.35(-2.04%) |
Aug 06, 2013 | 66.24 | 66.51 | 65.41 | 65.97 | 105,747 | -0.54(-0.82%) |
Aug 05, 2013 | 65.98 | 66.63 | 65.85 | 66.52 | 71,098 | +0.28(+0.42%) |
Aug 02, 2013 | 66.38 | 66.59 | 65.75 | 66.24 | 163,818 | -0.42(-0.63%) |
Aug 01, 2013 | 65.25 | 67.76 | 64.54 | 66.66 | 445,339 | +2.22(+3.45%) |
Jul 31, 2013 | 64.11 | 65.08 | 63.75 | 64.43 | 0 | +0.70(+1.09%) |
Jul 30, 2013 | 63.35 | 63.79 | 63.01 | 63.74 | 0 | +0.58(+0.92%) |
Jul 29, 2013 | 63.60 | 63.95 | 63.05 | 63.16 | 0 | -0.88(-1.38%) |
Jul 26, 2013 | 64.29 | 64.33 | 63.62 | 64.04 | 0 | -0.64(-0.99%) |
Jul 25, 2013 | 64.44 | 65.11 | 64.35 | 64.68 | 0 | -0.11(-0.17%) |
Jul 24, 2013 | 65.77 | 66.02 | 64.72 | 64.79 | 0 | -0.87(-1.32%) |
Jul 23, 2013 | 66.08 | 66.08 | 65.42 | 65.66 | 0 | -0.18(-0.27%) |
Jul 22, 2013 | 65.75 | 66.22 | 65.60 | 65.84 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 65.79 | 66.01 | 65.37 | 65.84 | 0 | -0.21(-0.31%) |
Jul 18, 2013 | 65.85 | 66.52 | 65.64 | 66.04 | 0 | +0.35(+0.53%) |
Jul 17, 2013 | 66.17 | 66.17 | 65.41 | 65.69 | 97,641 | -0.19(-0.28%) |
Jul 16, 2013 | 66.22 | 66.90 | 65.85 | 65.88 | 0 | -0.37(-0.55%) |
Jul 15, 2013 | 66.19 | 66.64 | 65.96 | 66.25 | 0 | -0.12(-0.19%) |
Jul 12, 2013 | 65.44 | 66.41 | 65.10 | 66.37 | 0 | +0.81(+1.24%) |
Jul 11, 2013 | 64.96 | 65.63 | 64.96 | 65.56 | 0 | +1.03(+1.59%) |
Jul 10, 2013 | 64.47 | 64.96 | 64.02 | 64.53 | 0 | -0.03(-0.04%) |
Jul 09, 2013 | 63.43 | 64.84 | 63.43 | 64.56 | 0 | +1.34(+2.12%) |
Jul 08, 2013 | 63.40 | 63.40 | 62.87 | 63.22 | 0 | -0.07(-0.11%) |
Jul 05, 2013 | 62.06 | 63.32 | 61.96 | 63.29 | 0 | +1.62(+2.62%) |
Jul 03, 2013 | 61.37 | 61.73 | 60.79 | 61.68 | 0 | -0.29(-0.46%) |
Jul 02, 2013 | 62.80 | 63.37 | 61.85 | 61.96 | 0 | -0.92(-1.46%) |
Jul 01, 2013 | 62.51 | 63.18 | 61.62 | 62.88 | 0 | +0.99(+1.60%) |
Jun 28, 2013 | 61.93 | 62.50 | 61.82 | 61.89 | 380,263 | -0.42(-0.67%) |
Jun 27, 2013 | 61.54 | 62.46 | 61.54 | 62.31 | 0 | +1.26(+2.06%) |
Jun 26, 2013 | 60.93 | 61.50 | 60.66 | 61.05 | 0 | +0.55(+0.92%) |
Jun 25, 2013 | 60.65 | 60.81 | 60.11 | 60.50 | 0 | +0.44(+0.73%) |
Jun 24, 2013 | 59.88 | 60.60 | 59.38 | 60.06 | 0 | -0.27(-0.44%) |
Jun 21, 2013 | 60.62 | 61.19 | 60.18 | 60.33 | 848,066 | +0.00(+0.00%) |
Jun 20, 2013 | 61.85 | 62.27 | 60.26 | 60.33 | 0 | -2.23(-3.57%) |
Jun 19, 2013 | 63.43 | 63.59 | 62.55 | 62.56 | 0 | -0.79(-1.25%) |
Jun 18, 2013 | 62.47 | 63.54 | 62.42 | 63.35 | 0 | +0.98(+1.57%) |
Jun 17, 2013 | 62.10 | 62.70 | 61.98 | 62.37 | 0 | +0.71(+1.14%) |
Jun 14, 2013 | 61.69 | 61.97 | 61.12 | 61.67 | 0 | +0.01(+0.01%) |
Jun 13, 2013 | 60.93 | 61.74 | 60.90 | 61.66 | 336,869 | +0.54(+0.88%) |
Jun 12, 2013 | 62.97 | 62.97 | 61.02 | 61.12 | 175,636 | -1.23(-1.98%) |
Jun 11, 2013 | 62.04 | 63.12 | 61.38 | 62.35 | 291,569 | -0.18(-0.29%) |
Jun 10, 2013 | 63.03 | 63.26 | 61.87 | 62.53 | 0 | -0.20(-0.31%) |
Jun 07, 2013 | 62.23 | 62.85 | 61.68 | 62.73 | 0 | +0.79(+1.28%) |
Jun 06, 2013 | 60.79 | 61.99 | 60.70 | 61.93 | 0 | +0.88(+1.45%) |
Jun 05, 2013 | 62.85 | 62.85 | 60.92 | 61.05 | 0 | -1.94(-3.08%) |
Jun 04, 2013 | 63.71 | 64.16 | 62.47 | 62.99 | 0 | -0.68(-1.07%) |
Jun 03, 2013 | 63.48 | 64.17 | 63.18 | 63.67 | 459,561 | +0.07(+0.11%) |
May 31, 2013 | 62.65 | 63.87 | 62.59 | 63.60 | 301,063 | +0.43(+0.68%) |
May 30, 2013 | 62.12 | 63.43 | 61.94 | 63.17 | 0 | +1.39(+2.25%) |
May 29, 2013 | 61.25 | 62.17 | 61.25 | 61.77 | 360,185 | -0.05(-0.09%) |
May 28, 2013 | 61.29 | 61.88 | 60.76 | 61.83 | 547,128 | +1.11(+1.82%) |
May 24, 2013 | 59.38 | 62.51 | 58.45 | 60.72 | 0 | -4.59(-7.03%) |
May 23, 2013 | 65.07 | 65.47 | 64.05 | 65.31 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.05 | 67.06 | 65.03 | 65.41 | 0 | -1.43(-2.13%) |
May 21, 2013 | 66.77 | 67.05 | 66.70 | 66.83 | 0 | +0.00(+0.00%) |
May 20, 2013 | 65.96 | 66.97 | 65.87 | 66.83 | 0 | +0.80(+1.21%) |
May 17, 2013 | 65.43 | 66.13 | 65.09 | 66.03 | 0 | +0.98(+1.51%) |
May 16, 2013 | 65.68 | 66.26 | 64.99 | 65.05 | 162,424 | -0.62(-0.95%) |
May 15, 2013 | 64.72 | 65.68 | 64.72 | 65.68 | 0 | +1.05(+1.63%) |
May 13, 2013 | 64.68 | 65.06 | 63.96 | 64.62 | 0 | -0.44(-0.67%) |
May 10, 2013 | 64.91 | 65.16 | 64.86 | 65.06 | 0 | +0.01(+0.01%) |
May 09, 2013 | 64.67 | 65.81 | 64.67 | 65.05 | 0 | +0.23(+0.36%) |
May 08, 2013 | 65.19 | 65.43 | 64.55 | 64.82 | 0 | -0.37(-0.57%) |
May 07, 2013 | 63.83 | 65.24 | 63.79 | 65.19 | 0 | +1.35(+2.11%) |
May 06, 2013 | 63.40 | 64.32 | 63.39 | 63.85 | 0 | +0.26(+0.41%) |
May 03, 2013 | 62.31 | 63.83 | 61.59 | 63.59 | 0 | +2.00(+3.24%) |
May 02, 2013 | 60.71 | 61.76 | 60.38 | 61.59 | 0 | +0.93(+1.53%) |
May 01, 2013 | 61.58 | 61.91 | 60.41 | 60.67 | 0 | -1.26(-2.03%) |
Apr 30, 2013 | 61.19 | 61.92 | 60.52 | 61.92 | 335,688 | +0.67(+1.09%) |
Apr 29, 2013 | 60.81 | 61.42 | 60.25 | 61.26 | 185,520 | +0.67(+1.10%) |
Apr 26, 2013 | 61.22 | 61.21 | 60.42 | 60.59 | 237,130 | -0.62(-1.02%) |
Apr 25, 2013 | 60.26 | 61.72 | 60.26 | 61.21 | 0 | +0.99(+1.64%) |
Apr 24, 2013 | 59.69 | 60.54 | 59.69 | 60.22 | 0 | +0.40(+0.67%) |
Apr 23, 2013 | 58.99 | 59.89 | 58.59 | 59.82 | 245,766 | +1.00(+1.70%) |
Apr 22, 2013 | 59.40 | 59.40 | 58.31 | 58.82 | 359,130 | -0.45(-0.77%) |
Apr 19, 2013 | 58.46 | 59.35 | 57.66 | 59.28 | 452,534 | +0.97(+1.67%) |
Apr 18, 2013 | 59.96 | 60.04 | 57.74 | 58.31 | 661,112 | -1.56(-2.60%) |
Apr 17, 2013 | 60.24 | 60.36 | 59.29 | 59.87 | 353,790 | -0.77(-1.26%) |
Apr 16, 2013 | 59.87 | 60.69 | 59.69 | 60.63 | 302,744 | +1.43(+2.41%) |
Apr 15, 2013 | 60.19 | 60.24 | 59.07 | 59.21 | 640,812 | -1.33(-2.19%) |
Apr 12, 2013 | 60.28 | 60.84 | 60.13 | 60.53 | 250,294 | -0.05(-0.09%) |
Apr 11, 2013 | 60.72 | 60.97 | 60.32 | 60.59 | 487,369 | -0.02(-0.03%) |
Apr 10, 2013 | 59.79 | 60.66 | 59.71 | 60.61 | 293,246 | +0.88(+1.48%) |
Apr 09, 2013 | 60.04 | 60.04 | 59.40 | 59.72 | 260,379 | -0.07(-0.12%) |
Apr 08, 2013 | 58.10 | 59.86 | 58.10 | 59.79 | 305,419 | +1.37(+2.35%) |
Apr 05, 2013 | 57.21 | 58.51 | 56.74 | 58.42 | 397,453 | +0.67(+1.16%) |
Apr 04, 2013 | 57.34 | 57.91 | 57.28 | 57.75 | 182,139 | +0.42(+0.73%) |
Apr 03, 2013 | 57.82 | 58.00 | 57.21 | 57.33 | 349,174 | -0.44(-0.76%) |
Apr 02, 2013 | 58.23 | 58.23 | 57.43 | 57.77 | 567,622 | -0.10(-0.17%) |