Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.42 | 67.74 | 66.04 | 67.60 | 175,530 | +1.19(+1.78%) |
Apr 29, 2014 | 66.68 | 67.22 | 65.74 | 66.42 | 292,215 | +0.35(+0.53%) |
Apr 28, 2014 | 66.89 | 67.06 | 65.02 | 66.07 | 250,723 | -0.74(-1.11%) |
Apr 25, 2014 | 66.88 | 67.42 | 66.43 | 66.81 | 243,875 | -0.44(-0.66%) |
Apr 24, 2014 | 67.40 | 68.01 | 66.66 | 67.25 | 397,188 | +0.20(+0.30%) |
Apr 23, 2014 | 67.29 | 67.85 | 66.99 | 67.05 | 155,019 | -0.34(-0.51%) |
Apr 22, 2014 | 67.25 | 67.89 | 66.93 | 67.40 | 314,985 | +0.18(+0.27%) |
Apr 21, 2014 | 67.87 | 68.05 | 66.99 | 67.22 | 235,224 | -0.66(-0.97%) |
Apr 17, 2014 | 67.22 | 67.88 | 67.88 | 67.88 | 248,382 | +0.55(+0.82%) |
Apr 16, 2014 | 67.60 | 67.82 | 66.89 | 67.32 | 366,354 | -0.11(-0.16%) |
Apr 15, 2014 | 65.74 | 67.66 | 65.49 | 67.43 | 548,350 | +1.76(+2.69%) |
Apr 14, 2014 | 66.04 | 66.41 | 65.23 | 65.67 | 453,587 | +0.52(+0.81%) |
Apr 11, 2014 | 64.80 | 65.61 | 64.46 | 65.14 | 419,908 | +0.05(+0.07%) |
Apr 10, 2014 | 65.86 | 66.38 | 64.87 | 65.10 | 263,849 | -0.67(-1.02%) |
Apr 09, 2014 | 65.14 | 65.87 | 64.63 | 65.77 | 224,706 | +1.11(+1.72%) |
Apr 08, 2014 | 64.18 | 65.08 | 63.93 | 64.66 | 198,294 | +0.52(+0.80%) |
Apr 07, 2014 | 66.52 | 66.52 | 63.86 | 64.14 | 433,867 | -2.32(-3.50%) |
Apr 04, 2014 | 67.99 | 68.54 | 66.21 | 66.46 | 334,562 | -1.03(-1.53%) |
Apr 03, 2014 | 67.37 | 67.64 | 67.37 | 67.50 | 303,098 | +0.15(+0.23%) |
Apr 02, 2014 | 67.10 | 67.43 | 66.84 | 67.34 | 233,635 | +0.34(+0.51%) |
Apr 01, 2014 | 65.88 | 67.16 | 64.84 | 67.00 | 363,817 | +1.22(+1.86%) |
Mar 31, 2014 | 64.88 | 65.81 | 64.76 | 65.78 | 339,481 | +1.28(+1.98%) |
Mar 28, 2014 | 64.28 | 65.02 | 64.07 | 64.50 | 185,277 | +0.32(+0.49%) |
Mar 27, 2014 | 64.49 | 64.83 | 63.90 | 64.19 | 239,400 | -0.48(-0.74%) |
Mar 26, 2014 | 65.82 | 65.95 | 64.66 | 64.66 | 186,143 | -0.91(-1.39%) |
Mar 25, 2014 | 65.73 | 66.09 | 65.05 | 65.58 | 121,869 | +0.23(+0.35%) |
Mar 24, 2014 | 66.33 | 66.34 | 64.64 | 65.35 | 276,697 | -0.69(-1.05%) |
Mar 21, 2014 | 66.06 | 67.04 | 65.93 | 66.05 | 506,894 | +0.43(+0.66%) |
Mar 20, 2014 | 65.14 | 65.86 | 64.96 | 65.61 | 668,481 | +0.57(+0.87%) |
Mar 19, 2014 | 65.81 | 65.88 | 64.72 | 65.05 | 755,960 | +0.64(+0.99%) |
Mar 18, 2014 | 64.28 | 64.59 | 64.13 | 64.41 | 319,703 | +0.26(+0.41%) |
Mar 17, 2014 | 64.28 | 64.59 | 64.10 | 64.14 | 703,617 | +0.16(+0.25%) |
Mar 14, 2014 | 64.24 | 64.73 | 63.71 | 63.98 | 262,241 | -0.30(-0.46%) |
Mar 13, 2014 | 65.59 | 65.59 | 63.82 | 64.28 | 418,012 | -0.99(-1.52%) |
Mar 12, 2014 | 66.16 | 66.38 | 65.17 | 65.27 | 424,261 | -1.30(-1.95%) |
Mar 11, 2014 | 67.49 | 67.85 | 66.15 | 66.57 | 221,752 | -0.83(-1.23%) |
Mar 10, 2014 | 68.34 | 68.42 | 67.20 | 67.40 | 203,889 | -1.13(-1.65%) |
Mar 07, 2014 | 68.65 | 69.06 | 67.82 | 68.53 | 199,688 | +0.23(+0.34%) |
Mar 06, 2014 | 67.66 | 68.40 | 67.16 | 68.29 | 282,589 | +0.73(+1.08%) |
Mar 05, 2014 | 67.11 | 67.66 | 66.90 | 67.56 | 179,033 | +0.42(+0.62%) |
Mar 04, 2014 | 67.27 | 67.66 | 66.72 | 67.15 | 265,286 | +0.91(+1.38%) |
Mar 03, 2014 | 65.86 | 66.73 | 65.55 | 66.24 | 243,581 | -0.24(-0.37%) |
Feb 28, 2014 | 65.83 | 66.90 | 65.83 | 66.48 | 154,141 | +0.61(+0.93%) |
Feb 27, 2014 | 65.48 | 65.90 | 65.06 | 65.87 | 169,058 | +0.28(+0.43%) |
Feb 26, 2014 | 65.07 | 66.07 | 64.89 | 65.59 | 230,691 | +0.77(+1.18%) |
Feb 25, 2014 | 65.45 | 65.71 | 64.62 | 64.82 | 157,770 | -0.60(-0.92%) |
Feb 24, 2014 | 65.20 | 66.02 | 65.09 | 65.42 | 314,551 | +0.30(+0.46%) |
Feb 21, 2014 | 65.15 | 65.75 | 64.73 | 65.13 | 361,700 | +0.05(+0.08%) |
Feb 20, 2014 | 65.25 | 65.33 | 64.51 | 65.07 | 406,289 | -0.08(-0.12%) |
Feb 19, 2014 | 65.08 | 66.34 | 64.91 | 65.15 | 420,278 | -0.18(-0.28%) |
Feb 18, 2014 | 65.69 | 65.69 | 64.71 | 65.33 | 312,704 | -0.30(-0.45%) |
Feb 14, 2014 | 65.88 | 65.63 | 65.63 | 65.63 | 275,116 | -0.21(-0.32%) |
Feb 13, 2014 | 64.89 | 66.00 | 64.89 | 65.84 | 279,935 | +0.35(+0.54%) |
Feb 12, 2014 | 63.82 | 65.66 | 63.82 | 65.49 | 490,283 | +1.57(+2.46%) |
Feb 11, 2014 | 65.01 | 66.31 | 62.84 | 63.92 | 1,121,197 | -2.41(-3.63%) |
Feb 10, 2014 | 65.86 | 66.94 | 65.70 | 66.33 | 546,663 | +0.80(+1.23%) |
Feb 07, 2014 | 65.14 | 65.78 | 64.95 | 65.52 | 348,251 | +0.83(+1.28%) |
Feb 06, 2014 | 64.78 | 64.99 | 64.41 | 64.69 | 280,126 | +0.07(+0.11%) |
Feb 05, 2014 | 64.80 | 65.06 | 64.37 | 64.62 | 253,792 | -0.31(-0.47%) |
Feb 04, 2014 | 63.88 | 65.15 | 63.13 | 64.93 | 459,689 | +1.20(+1.88%) |
Feb 03, 2014 | 66.55 | 67.08 | 63.65 | 63.73 | 776,555 | -3.11(-4.66%) |
Jan 31, 2014 | 67.07 | 68.11 | 66.74 | 66.84 | 320,736 | -1.34(-1.97%) |
Jan 30, 2014 | 67.77 | 68.39 | 67.03 | 68.19 | 213,264 | +0.98(+1.46%) |
Jan 29, 2014 | 67.18 | 68.14 | 66.90 | 67.20 | 401,980 | -0.66(-0.97%) |
Jan 28, 2014 | 67.36 | 67.97 | 66.88 | 67.86 | 741,668 | +0.81(+1.21%) |
Jan 27, 2014 | 67.96 | 68.18 | 66.41 | 67.05 | 278,705 | -0.73(-1.08%) |
Jan 24, 2014 | 69.56 | 69.87 | 67.55 | 67.78 | 394,701 | -2.48(-3.53%) |
Jan 23, 2014 | 71.29 | 71.39 | 69.68 | 70.26 | 590,027 | -1.51(-2.10%) |
Jan 22, 2014 | 71.79 | 71.92 | 71.05 | 71.77 | 371,530 | +0.17(+0.24%) |
Jan 21, 2014 | 71.26 | 71.82 | 70.88 | 71.60 | 198,443 | +0.53(+0.75%) |
Jan 17, 2014 | 71.23 | 71.06 | 71.06 | 71.06 | 360,244 | -0.21(-0.29%) |
Jan 16, 2014 | 71.88 | 72.54 | 71.15 | 71.27 | 579,364 | -0.92(-1.27%) |
Jan 15, 2014 | 70.60 | 72.25 | 70.60 | 72.19 | 410,128 | +1.59(+2.25%) |
Jan 14, 2014 | 69.38 | 70.65 | 69.06 | 70.60 | 355,210 | +1.52(+2.19%) |
Jan 13, 2014 | 69.74 | 69.91 | 68.85 | 69.09 | 536,172 | -0.62(-0.89%) |
Jan 10, 2014 | 68.34 | 70.15 | 67.98 | 69.71 | 573,762 | +1.44(+2.11%) |
Jan 09, 2014 | 67.55 | 68.47 | 67.30 | 68.27 | 277,283 | +0.93(+1.38%) |
Jan 08, 2014 | 66.98 | 67.35 | 66.74 | 67.34 | 211,807 | +0.25(+0.38%) |
Jan 07, 2014 | 66.19 | 67.17 | 65.91 | 67.08 | 174,628 | +1.06(+1.61%) |
Jan 06, 2014 | 66.68 | 66.84 | 65.98 | 66.02 | 232,672 | -0.42(-0.62%) |
Jan 03, 2014 | 66.13 | 66.59 | 65.88 | 66.44 | 114,015 | +0.32(+0.49%) |
Jan 02, 2014 | 66.42 | 66.76 | 65.69 | 66.11 | 176,830 | -0.40(-0.60%) |
Dec 31, 2013 | 66.90 | 66.51 | 66.51 | 66.51 | 115,721 | -0.31(-0.46%) |
Dec 30, 2013 | 66.39 | 67.17 | 66.10 | 66.81 | 148,804 | +0.40(+0.60%) |
Dec 27, 2013 | 66.38 | 66.67 | 66.06 | 66.42 | 100,619 | +0.19(+0.29%) |
Dec 26, 2013 | 66.54 | 66.90 | 66.22 | 66.23 | 139,031 | -0.08(-0.12%) |
Dec 24, 2013 | 66.07 | 66.48 | 65.85 | 66.31 | 72,981 | +0.22(+0.33%) |
Dec 23, 2013 | 65.68 | 66.16 | 65.08 | 66.09 | 224,261 | +0.63(+0.96%) |
Dec 20, 2013 | 64.12 | 65.50 | 63.83 | 65.46 | 593,882 | +1.31(+2.05%) |
Dec 19, 2013 | 64.47 | 64.82 | 64.01 | 64.15 | 212,456 | -0.54(-0.83%) |
Dec 18, 2013 | 63.63 | 64.74 | 63.24 | 64.69 | 342,073 | +1.33(+2.10%) |
Dec 17, 2013 | 63.71 | 63.87 | 63.20 | 63.36 | 324,317 | -0.38(-0.59%) |
Dec 16, 2013 | 63.14 | 64.00 | 63.05 | 63.74 | 426,152 | +0.85(+1.36%) |
Dec 13, 2013 | 63.10 | 63.27 | 62.62 | 62.88 | 249,827 | -0.02(-0.03%) |
Dec 12, 2013 | 63.25 | 63.55 | 62.81 | 62.90 | 330,919 | -0.48(-0.75%) |
Dec 11, 2013 | 64.67 | 64.93 | 63.30 | 63.38 | 336,405 | -1.46(-2.25%) |
Dec 10, 2013 | 64.80 | 65.62 | 64.74 | 64.83 | 300,375 | -0.22(-0.35%) |
Dec 09, 2013 | 64.58 | 65.47 | 64.50 | 65.06 | 433,301 | +0.66(+1.02%) |
Dec 06, 2013 | 64.51 | 64.93 | 64.32 | 64.40 | 627,959 | -0.01(-0.01%) |
Dec 05, 2013 | 64.78 | 64.85 | 64.28 | 64.41 | 290,436 | -0.42(-0.65%) |
Dec 04, 2013 | 64.98 | 65.67 | 64.69 | 64.83 | 397,332 | -0.40(-0.61%) |
Dec 03, 2013 | 65.75 | 66.11 | 65.11 | 65.23 | 286,500 | -0.83(-1.25%) |
Dec 02, 2013 | 66.14 | 67.09 | 65.29 | 66.06 | 262,427 | -0.14(-0.22%) |
Nov 29, 2013 | 67.10 | 67.10 | 66.13 | 66.20 | 80,028 | -0.79(-1.18%) |
Nov 27, 2013 | 66.44 | 67.05 | 66.13 | 66.99 | 144,367 | +0.62(+0.94%) |
Nov 26, 2013 | 66.65 | 66.65 | 66.12 | 66.37 | 180,648 | -0.43(-0.65%) |
Nov 25, 2013 | 67.02 | 67.27 | 66.09 | 66.80 | 189,712 | -0.22(-0.32%) |
Nov 22, 2013 | 67.15 | 67.42 | 66.79 | 67.02 | 202,695 | -0.05(-0.07%) |
Nov 21, 2013 | 67.46 | 67.72 | 66.97 | 67.06 | 326,927 | -0.28(-0.41%) |
Nov 20, 2013 | 68.42 | 69.07 | 67.02 | 67.34 | 561,273 | -0.71(-1.04%) |
Nov 19, 2013 | 66.62 | 68.22 | 66.53 | 68.05 | 545,958 | +1.53(+2.30%) |
Nov 18, 2013 | 66.68 | 67.07 | 66.38 | 66.52 | 362,718 | -0.19(-0.28%) |
Nov 15, 2013 | 66.42 | 66.71 | 66.04 | 66.71 | 201,966 | +0.36(+0.54%) |
Nov 14, 2013 | 66.32 | 66.58 | 66.10 | 66.35 | 108,099 | -0.08(-0.12%) |
Nov 13, 2013 | 65.45 | 66.58 | 65.45 | 66.43 | 116,278 | +0.48(+0.72%) |
Nov 12, 2013 | 65.35 | 66.09 | 65.30 | 65.96 | 284,059 | +0.29(+0.44%) |
Nov 11, 2013 | 65.27 | 65.82 | 64.82 | 65.67 | 150,805 | +0.49(+0.75%) |
Nov 08, 2013 | 64.46 | 65.57 | 64.22 | 65.18 | 236,158 | +0.72(+1.12%) |
Nov 07, 2013 | 66.04 | 66.13 | 64.44 | 64.46 | 226,043 | -1.48(-2.25%) |
Nov 06, 2013 | 65.65 | 66.15 | 65.46 | 65.95 | 171,036 | +0.48(+0.73%) |
Nov 05, 2013 | 66.07 | 66.17 | 65.26 | 65.47 | 192,103 | -0.71(-1.07%) |
Nov 04, 2013 | 65.75 | 66.49 | 65.51 | 66.18 | 417,590 | +0.62(+0.95%) |
Nov 01, 2013 | 65.98 | 66.23 | 65.03 | 65.56 | 219,513 | -0.41(-0.63%) |
Oct 31, 2013 | 64.72 | 66.48 | 64.72 | 65.98 | 440,907 | +1.12(+1.72%) |
Oct 30, 2013 | 64.78 | 65.05 | 64.37 | 64.86 | 762,412 | +0.21(+0.32%) |
Oct 29, 2013 | 66.58 | 67.95 | 64.54 | 64.65 | 684,442 | -0.81(-1.24%) |
Oct 28, 2013 | 65.01 | 65.65 | 64.83 | 65.46 | 964,159 | +0.06(+0.10%) |
Oct 25, 2013 | 66.14 | 66.28 | 65.32 | 65.40 | 729,338 | -0.83(-1.25%) |
Oct 24, 2013 | 66.28 | 66.44 | 66.05 | 66.23 | 382,870 | +0.04(+0.05%) |
Oct 23, 2013 | 65.90 | 66.34 | 65.72 | 66.19 | 254,452 | +0.07(+0.11%) |
Oct 22, 2013 | 62.80 | 66.86 | 62.80 | 66.12 | 249,065 | +0.30(+0.45%) |
Oct 21, 2013 | 65.58 | 65.82 | 65.21 | 65.82 | 193,416 | +0.46(+0.70%) |
Oct 18, 2013 | 64.28 | 65.44 | 64.16 | 65.36 | 202,681 | +1.21(+1.89%) |
Oct 17, 2013 | 62.97 | 64.17 | 62.79 | 64.15 | 371,787 | +0.94(+1.49%) |
Oct 16, 2013 | 63.95 | 64.03 | 62.96 | 63.20 | 479,848 | -0.60(-0.94%) |
Oct 15, 2013 | 64.99 | 65.05 | 63.42 | 63.81 | 326,648 | -1.39(-2.13%) |
Oct 14, 2013 | 64.26 | 65.26 | 64.18 | 65.19 | 323,001 | +0.86(+1.34%) |
Oct 11, 2013 | 63.52 | 64.36 | 63.52 | 64.33 | 173,023 | +0.60(+0.95%) |
Oct 10, 2013 | 63.51 | 63.98 | 63.18 | 63.73 | 427,903 | +0.77(+1.23%) |
Oct 09, 2013 | 63.20 | 63.20 | 62.64 | 62.95 | 521,334 | -0.22(-0.34%) |
Oct 08, 2013 | 64.40 | 64.40 | 62.85 | 63.17 | 753,424 | -1.27(-1.97%) |
Oct 07, 2013 | 64.70 | 64.84 | 64.25 | 64.44 | 581,267 | -0.98(-1.50%) |
Oct 04, 2013 | 64.30 | 65.77 | 64.25 | 65.42 | 759,926 | +1.18(+1.83%) |
Oct 03, 2013 | 63.65 | 64.49 | 63.11 | 64.24 | 1,131,370 | +0.33(+0.52%) |
Oct 02, 2013 | 62.21 | 63.93 | 61.85 | 63.91 | 785,182 | +1.46(+2.33%) |
Oct 01, 2013 | 60.98 | 62.57 | 60.98 | 62.45 | 628,602 | +1.33(+2.18%) |
Sep 30, 2013 | 60.12 | 61.54 | 60.04 | 61.12 | 482,523 | +0.04(+0.07%) |
Sep 27, 2013 | 61.64 | 61.64 | 60.97 | 61.07 | 364,896 | -0.94(-1.51%) |
Sep 26, 2013 | 60.99 | 62.08 | 60.99 | 62.01 | 422,865 | +1.04(+1.71%) |
Sep 25, 2013 | 60.55 | 61.23 | 60.42 | 60.96 | 319,721 | +0.22(+0.36%) |
Sep 24, 2013 | 61.20 | 61.33 | 60.69 | 60.75 | 460,868 | -0.35(-0.57%) |
Sep 23, 2013 | 60.10 | 61.13 | 59.89 | 61.10 | 735,699 | +1.04(+1.73%) |
Sep 20, 2013 | 59.90 | 60.25 | 59.71 | 60.06 | 749,233 | +0.45(+0.75%) |
Sep 19, 2013 | 59.26 | 59.85 | 59.03 | 59.61 | 475,389 | +0.57(+0.96%) |
Sep 18, 2013 | 58.58 | 59.12 | 57.93 | 59.04 | 383,726 | +0.39(+0.66%) |
Sep 17, 2013 | 57.98 | 58.84 | 57.91 | 58.66 | 267,236 | +0.47(+0.80%) |
Sep 16, 2013 | 58.73 | 58.77 | 58.11 | 58.19 | 209,536 | -0.02(-0.03%) |
Sep 13, 2013 | 58.44 | 58.60 | 57.91 | 58.21 | 117,146 | -0.05(-0.09%) |
Sep 12, 2013 | 58.51 | 58.62 | 58.13 | 58.26 | 75,393 | -0.13(-0.22%) |
Sep 11, 2013 | 58.35 | 58.56 | 57.96 | 58.39 | 120,981 | -0.26(-0.44%) |
Sep 10, 2013 | 58.98 | 59.38 | 58.47 | 58.65 | 240,670 | +0.01(+0.02%) |
Sep 09, 2013 | 57.69 | 58.83 | 57.62 | 58.64 | 144,205 | +1.32(+2.30%) |
Sep 06, 2013 | 57.52 | 58.03 | 56.45 | 57.32 | 252,714 | -0.11(-0.19%) |
Sep 05, 2013 | 57.24 | 57.75 | 57.24 | 57.43 | 182,089 | +0.21(+0.36%) |
Sep 04, 2013 | 57.24 | 57.67 | 57.11 | 57.22 | 238,002 | +0.12(+0.20%) |
Sep 03, 2013 | 57.84 | 58.24 | 56.58 | 57.11 | 401,337 | -0.04(-0.06%) |
Aug 30, 2013 | 57.90 | 57.94 | 56.97 | 57.14 | 223,231 | -0.75(-1.30%) |
Aug 29, 2013 | 57.56 | 58.23 | 57.55 | 57.90 | 122,819 | +0.37(+0.64%) |
Aug 28, 2013 | 57.69 | 57.76 | 57.42 | 57.53 | 117,583 | -0.15(-0.26%) |
Aug 27, 2013 | 58.46 | 58.50 | 57.55 | 57.68 | 167,572 | -1.49(-2.52%) |
Aug 26, 2013 | 59.38 | 59.74 | 59.05 | 59.17 | 152,690 | -0.17(-0.29%) |
Aug 23, 2013 | 59.37 | 59.47 | 58.45 | 59.34 | 129,804 | +0.30(+0.52%) |
Aug 22, 2013 | 58.52 | 59.19 | 58.52 | 59.03 | 180,795 | +0.52(+0.89%) |
Aug 21, 2013 | 58.75 | 58.97 | 58.34 | 58.51 | 262,292 | -0.44(-0.75%) |
Aug 20, 2013 | 58.77 | 59.35 | 58.67 | 58.95 | 280,136 | +0.09(+0.15%) |
Aug 19, 2013 | 58.92 | 59.01 | 58.54 | 58.86 | 354,043 | +0.02(+0.03%) |
Aug 16, 2013 | 59.03 | 59.48 | 58.83 | 58.85 | 189,713 | -0.16(-0.27%) |
Aug 15, 2013 | 59.55 | 59.55 | 58.17 | 59.01 | 539,981 | -1.11(-1.85%) |
Aug 14, 2013 | 60.08 | 60.43 | 59.97 | 60.12 | 163,279 | -0.19(-0.31%) |
Aug 13, 2013 | 60.15 | 60.57 | 60.01 | 60.31 | 266,290 | -0.02(-0.03%) |
Aug 12, 2013 | 59.58 | 60.62 | 59.50 | 60.33 | 143,298 | +0.32(+0.54%) |
Aug 09, 2013 | 60.05 | 60.23 | 59.87 | 60.00 | 280,433 | -0.08(-0.13%) |
Aug 08, 2013 | 60.34 | 60.77 | 60.07 | 60.08 | 338,334 | -0.13(-0.22%) |
Aug 07, 2013 | 60.10 | 60.34 | 60.02 | 60.22 | 586,088 | +0.03(+0.04%) |
Aug 06, 2013 | 59.50 | 60.25 | 59.36 | 60.19 | 721,433 | +0.53(+0.89%) |
Aug 05, 2013 | 59.04 | 59.66 | 58.86 | 59.66 | 469,934 | +0.57(+0.96%) |
Aug 02, 2013 | 58.56 | 59.26 | 58.42 | 59.10 | 437,195 | +0.23(+0.40%) |
Aug 01, 2013 | 59.38 | 59.38 | 58.28 | 58.86 | 1,473,476 | +0.84(+1.45%) |
Jul 31, 2013 | 60.06 | 60.06 | 57.03 | 58.02 | 3,273,601 | -5.36(-8.45%) |
Jul 30, 2013 | 62.79 | 63.61 | 62.79 | 63.38 | 756,838 | +0.62(+0.99%) |
Jul 29, 2013 | 63.27 | 63.83 | 62.69 | 62.76 | 637,483 | -1.02(-1.60%) |
Jul 26, 2013 | 63.41 | 63.84 | 63.38 | 63.78 | 324,333 | +0.05(+0.08%) |
Jul 25, 2013 | 62.74 | 63.74 | 62.70 | 63.73 | 409,561 | +0.59(+0.94%) |
Jul 24, 2013 | 63.11 | 63.27 | 62.81 | 63.13 | 563,152 | +0.07(+0.11%) |
Jul 23, 2013 | 63.48 | 63.49 | 62.93 | 63.06 | 442,011 | +0.37(+0.59%) |
Jul 22, 2013 | 61.44 | 62.86 | 61.14 | 62.69 | 519,552 | +1.55(+2.54%) |
Jul 19, 2013 | 60.86 | 61.49 | 60.86 | 61.14 | 215,099 | +0.01(+0.01%) |
Jul 18, 2013 | 59.69 | 61.57 | 59.69 | 61.13 | 681,378 | +1.62(+2.73%) |
Jul 17, 2013 | 59.21 | 59.58 | 58.87 | 59.51 | 902,266 | +0.72(+1.22%) |
Jul 16, 2013 | 58.98 | 59.05 | 58.50 | 58.79 | 481,464 | -0.07(-0.12%) |
Jul 15, 2013 | 59.12 | 59.14 | 58.63 | 58.86 | 458,924 | -0.13(-0.21%) |
Jul 12, 2013 | 58.71 | 59.12 | 58.52 | 58.99 | 563,421 | +0.38(+0.64%) |
Jul 11, 2013 | 59.47 | 59.56 | 58.36 | 58.61 | 613,302 | -0.02(-0.03%) |
Jul 10, 2013 | 59.47 | 59.59 | 58.40 | 58.63 | 500,100 | -0.91(-1.52%) |
Jul 09, 2013 | 59.20 | 59.69 | 59.02 | 59.54 | 482,431 | +0.61(+1.04%) |
Jul 08, 2013 | 59.30 | 59.30 | 58.73 | 58.93 | 311,855 | -0.13(-0.23%) |
Jul 05, 2013 | 58.90 | 59.08 | 58.16 | 59.06 | 425,581 | +0.71(+1.21%) |
Jul 03, 2013 | 58.29 | 58.59 | 58.09 | 58.35 | 237,505 | -0.13(-0.21%) |
Jul 02, 2013 | 59.01 | 59.09 | 57.88 | 58.48 | 438,983 | -0.49(-0.84%) |
Jul 01, 2013 | 58.45 | 59.11 | 58.31 | 58.97 | 301,600 | +0.81(+1.39%) |
Jun 28, 2013 | 58.47 | 58.71 | 58.14 | 58.16 | 484,527 | -0.67(-1.14%) |
Jun 27, 2013 | 57.74 | 58.95 | 57.55 | 58.84 | 213,651 | +1.60(+2.79%) |
Jun 26, 2013 | 57.37 | 57.70 | 56.41 | 57.24 | 677,150 | +1.04(+1.85%) |
Jun 25, 2013 | 56.11 | 56.51 | 55.87 | 56.20 | 515,098 | +0.45(+0.80%) |
Jun 24, 2013 | 56.24 | 56.29 | 55.53 | 55.75 | 550,097 | -1.34(-2.35%) |
Jun 21, 2013 | 58.34 | 58.34 | 56.65 | 57.09 | 787,082 | -1.16(-2.00%) |
Jun 20, 2013 | 58.45 | 58.57 | 57.24 | 58.26 | 483,607 | -1.03(-1.73%) |
Jun 19, 2013 | 60.05 | 60.05 | 59.24 | 59.29 | 198,933 | -0.77(-1.28%) |
Jun 18, 2013 | 59.77 | 60.25 | 59.62 | 60.05 | 261,537 | +0.31(+0.52%) |
Jun 17, 2013 | 60.36 | 60.37 | 59.51 | 59.74 | 275,944 | -0.21(-0.36%) |
Jun 14, 2013 | 59.99 | 60.12 | 59.59 | 59.96 | 165,916 | -0.03(-0.04%) |
Jun 13, 2013 | 59.91 | 60.20 | 59.49 | 59.98 | 495,448 | +0.09(+0.15%) |
Jun 12, 2013 | 61.11 | 61.15 | 59.85 | 59.89 | 267,910 | -0.65(-1.08%) |
Jun 11, 2013 | 60.36 | 60.78 | 59.93 | 60.55 | 472,368 | -0.83(-1.35%) |
Jun 10, 2013 | 61.25 | 61.40 | 60.58 | 61.38 | 258,764 | +0.26(+0.42%) |
Jun 07, 2013 | 60.53 | 61.34 | 60.13 | 61.12 | 371,059 | +0.89(+1.47%) |
Jun 06, 2013 | 60.21 | 60.54 | 59.81 | 60.23 | 282,009 | -0.07(-0.12%) |
Jun 05, 2013 | 60.15 | 61.08 | 59.92 | 60.30 | 560,880 | -0.20(-0.33%) |
Jun 04, 2013 | 60.83 | 61.48 | 60.39 | 60.50 | 853,138 | -0.45(-0.73%) |
Jun 03, 2013 | 60.41 | 60.98 | 59.78 | 60.95 | 824,013 | +0.58(+0.96%) |
May 31, 2013 | 59.74 | 61.32 | 59.37 | 60.37 | 668,574 | +0.63(+1.05%) |
May 30, 2013 | 58.78 | 59.91 | 58.74 | 59.74 | 452,419 | +1.24(+2.12%) |
May 29, 2013 | 58.30 | 58.70 | 57.65 | 58.50 | 409,665 | -0.29(-0.49%) |
May 28, 2013 | 58.74 | 59.43 | 58.55 | 58.78 | 373,867 | +0.79(+1.36%) |
May 24, 2013 | 57.23 | 58.15 | 57.10 | 58.00 | 437,249 | +0.43(+0.75%) |
May 23, 2013 | 57.51 | 58.00 | 56.99 | 57.57 | 681,337 | -0.61(-1.05%) |
May 22, 2013 | 59.89 | 59.93 | 57.80 | 58.18 | 631,484 | -1.67(-2.79%) |
May 21, 2013 | 60.55 | 61.12 | 59.46 | 59.85 | 595,795 | -0.78(-1.28%) |
May 20, 2013 | 60.68 | 61.04 | 60.36 | 60.63 | 542,816 | -0.13(-0.21%) |
May 17, 2013 | 60.40 | 60.98 | 60.27 | 60.75 | 348,473 | +0.58(+0.97%) |
May 16, 2013 | 61.07 | 61.31 | 60.04 | 60.17 | 329,812 | -0.89(-1.46%) |
May 15, 2013 | 61.15 | 61.77 | 60.66 | 61.06 | 455,510 | +1.23(+2.05%) |
May 13, 2013 | 60.11 | 60.11 | 59.62 | 59.84 | 267,276 | -0.29(-0.48%) |
May 10, 2013 | 60.60 | 60.60 | 60.13 | 60.13 | 380,661 | -0.37(-0.61%) |
May 09, 2013 | 61.47 | 61.65 | 60.36 | 60.49 | 301,661 | -0.89(-1.46%) |
May 08, 2013 | 60.73 | 61.44 | 60.62 | 61.39 | 530,238 | +0.38(+0.63%) |
May 07, 2013 | 60.03 | 61.00 | 59.61 | 61.00 | 478,668 | +1.28(+2.14%) |
May 06, 2013 | 58.70 | 59.78 | 58.51 | 59.72 | 425,083 | +0.91(+1.55%) |
May 03, 2013 | 58.44 | 59.50 | 58.11 | 58.81 | 601,458 | +0.70(+1.20%) |
May 02, 2013 | 56.99 | 58.12 | 56.97 | 58.11 | 1,239,492 | +1.70(+3.01%) |