Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.01 | 64.69 | 63.52 | 64.65 | 112,994 | +0.44(+0.69%) |
Apr 29, 2014 | 64.38 | 64.76 | 64.17 | 64.20 | 221,026 | -0.04(-0.07%) |
Apr 28, 2014 | 64.90 | 65.30 | 63.41 | 64.25 | 179,854 | -0.50(-0.77%) |
Apr 25, 2014 | 65.80 | 65.86 | 64.54 | 64.74 | 110,425 | -1.36(-2.06%) |
Apr 24, 2014 | 66.85 | 66.85 | 65.57 | 66.10 | 196,355 | -0.20(-0.31%) |
Apr 23, 2014 | 66.98 | 66.99 | 66.29 | 66.31 | 237,101 | -0.80(-1.19%) |
Apr 22, 2014 | 66.45 | 67.31 | 66.31 | 67.11 | 73,426 | +0.96(+1.45%) |
Apr 21, 2014 | 65.68 | 66.15 | 65.31 | 66.15 | 202,651 | +0.60(+0.91%) |
Apr 17, 2014 | 64.93 | 65.55 | 65.55 | 65.55 | 111,850 | +0.48(+0.74%) |
Apr 16, 2014 | 64.75 | 65.13 | 64.49 | 65.07 | 362,060 | +0.65(+1.01%) |
Apr 15, 2014 | 64.57 | 64.94 | 62.84 | 64.42 | 220,953 | -0.05(-0.08%) |
Apr 14, 2014 | 65.13 | 65.36 | 63.85 | 64.48 | 305,302 | -0.08(-0.12%) |
Apr 11, 2014 | 64.93 | 65.61 | 64.41 | 64.56 | 181,369 | -1.05(-1.60%) |
Apr 10, 2014 | 67.68 | 67.68 | 65.19 | 65.61 | 130,357 | -2.19(-3.23%) |
Apr 09, 2014 | 66.88 | 67.80 | 66.51 | 67.79 | 91,890 | +1.17(+1.76%) |
Apr 08, 2014 | 66.11 | 66.97 | 65.90 | 66.62 | 298,156 | +0.51(+0.77%) |
Apr 07, 2014 | 66.81 | 66.86 | 65.78 | 66.11 | 225,979 | -0.97(-1.45%) |
Apr 04, 2014 | 69.37 | 69.37 | 66.87 | 67.08 | 155,349 | -1.84(-2.67%) |
Apr 03, 2014 | 70.01 | 70.01 | 68.69 | 68.92 | 84,235 | -0.96(-1.37%) |
Apr 02, 2014 | 70.04 | 70.04 | 69.56 | 69.89 | 82,732 | +0.18(+0.26%) |
Apr 01, 2014 | 68.94 | 69.81 | 68.94 | 69.71 | 219,443 | +0.94(+1.37%) |
Mar 31, 2014 | 67.72 | 68.90 | 67.66 | 68.76 | 120,859 | +1.42(+2.11%) |
Mar 28, 2014 | 67.75 | 68.45 | 67.13 | 67.34 | 107,162 | -0.12(-0.17%) |
Mar 27, 2014 | 67.79 | 68.14 | 66.94 | 67.46 | 155,735 | -0.20(-0.29%) |
Mar 26, 2014 | 69.83 | 69.83 | 67.61 | 67.65 | 148,328 | -1.72(-2.48%) |
Mar 25, 2014 | 69.77 | 70.22 | 68.83 | 69.37 | 201,054 | -0.03(-0.04%) |
Mar 24, 2014 | 70.53 | 70.81 | 68.62 | 69.40 | 109,993 | -1.07(-1.51%) |
Mar 21, 2014 | 71.22 | 71.24 | 70.39 | 70.46 | 71,606 | -0.36(-0.51%) |
Mar 20, 2014 | 70.64 | 71.10 | 70.34 | 70.83 | 133,655 | +0.03(+0.04%) |
Mar 19, 2014 | 71.20 | 71.20 | 70.40 | 70.80 | 70,087 | -0.37(-0.52%) |
Mar 18, 2014 | 70.19 | 71.23 | 70.12 | 71.17 | 218,025 | +1.07(+1.53%) |
Mar 17, 2014 | 70.44 | 70.66 | 69.97 | 70.10 | 92,220 | +0.14(+0.20%) |
Mar 14, 2014 | 69.49 | 70.00 | 69.48 | 69.96 | 308,838 | +0.20(+0.29%) |
Mar 13, 2014 | 70.81 | 70.83 | 69.31 | 69.75 | 95,485 | -0.76(-1.08%) |
Mar 12, 2014 | 70.00 | 70.53 | 69.50 | 70.52 | 92,224 | +0.20(+0.28%) |
Mar 11, 2014 | 71.20 | 71.50 | 70.00 | 70.32 | 133,250 | -0.66(-0.93%) |
Mar 10, 2014 | 70.93 | 71.09 | 70.42 | 70.98 | 202,230 | +0.01(+0.01%) |
Mar 07, 2014 | 71.46 | 71.46 | 70.61 | 70.97 | 81,397 | -0.14(-0.20%) |
Mar 06, 2014 | 71.61 | 71.61 | 70.76 | 71.11 | 140,741 | -0.24(-0.34%) |
Mar 05, 2014 | 71.20 | 71.38 | 70.97 | 71.35 | 133,566 | +0.28(+0.40%) |
Mar 04, 2014 | 69.99 | 71.58 | 69.99 | 71.07 | 315,236 | +1.92(+2.77%) |
Mar 03, 2014 | 69.03 | 69.38 | 68.43 | 69.15 | 199,229 | -0.28(-0.41%) |
Feb 28, 2014 | 69.98 | 70.35 | 69.03 | 69.43 | 90,017 | -0.45(-0.65%) |
Feb 27, 2014 | 69.20 | 69.89 | 69.02 | 69.89 | 86,729 | +0.61(+0.88%) |
Feb 26, 2014 | 68.95 | 69.76 | 68.76 | 69.27 | 195,642 | +0.45(+0.66%) |
Feb 25, 2014 | 69.06 | 69.33 | 68.66 | 68.82 | 296,916 | -0.17(-0.24%) |
Feb 24, 2014 | 68.67 | 69.35 | 68.43 | 68.99 | 259,625 | +0.56(+0.82%) |
Feb 21, 2014 | 68.58 | 68.89 | 68.39 | 68.43 | 1,041,090 | -0.01(-0.01%) |
Feb 20, 2014 | 67.51 | 68.54 | 67.47 | 68.44 | 201,156 | +1.00(+1.49%) |
Feb 19, 2014 | 68.02 | 68.30 | 67.35 | 67.44 | 246,252 | -0.70(-1.03%) |
Feb 18, 2014 | 67.46 | 68.30 | 67.45 | 68.14 | 239,660 | +0.87(+1.29%) |
Feb 14, 2014 | 67.04 | 67.27 | 67.27 | 67.27 | 529,685 | +0.20(+0.29%) |
Feb 13, 2014 | 65.78 | 67.20 | 65.54 | 67.07 | 96,414 | +0.81(+1.22%) |
Feb 12, 2014 | 66.40 | 67.04 | 66.08 | 66.26 | 288,336 | +0.02(+0.03%) |
Feb 11, 2014 | 65.75 | 66.37 | 65.53 | 66.25 | 428,146 | +0.66(+1.00%) |
Feb 10, 2014 | 65.22 | 65.59 | 64.83 | 65.59 | 237,906 | +0.52(+0.79%) |
Feb 07, 2014 | 64.53 | 65.10 | 64.27 | 65.07 | 167,072 | +0.75(+1.16%) |
Feb 06, 2014 | 64.29 | 64.79 | 64.13 | 64.33 | 98,110 | +0.35(+0.54%) |
Feb 05, 2014 | 64.47 | 64.50 | 63.49 | 63.98 | 184,457 | -0.80(-1.23%) |
Feb 04, 2014 | 64.73 | 65.13 | 64.26 | 64.78 | 575,859 | +0.49(+0.76%) |
Feb 03, 2014 | 66.19 | 66.35 | 64.07 | 64.29 | 338,228 | -2.05(-3.09%) |
Jan 31, 2014 | 66.12 | 66.78 | 66.06 | 66.34 | 121,826 | -0.66(-0.98%) |
Jan 30, 2014 | 66.48 | 67.37 | 66.41 | 67.00 | 187,262 | +0.98(+1.48%) |
Jan 29, 2014 | 66.40 | 66.67 | 65.82 | 66.02 | 265,833 | -0.93(-1.39%) |
Jan 28, 2014 | 66.29 | 66.96 | 66.06 | 66.96 | 372,454 | +0.74(+1.11%) |
Jan 27, 2014 | 67.59 | 68.21 | 65.57 | 66.22 | 398,417 | -1.11(-1.65%) |
Jan 24, 2014 | 68.60 | 68.75 | 67.08 | 67.33 | 222,439 | -1.89(-2.73%) |
Jan 23, 2014 | 69.28 | 69.61 | 68.65 | 69.22 | 167,279 | -0.38(-0.55%) |
Jan 22, 2014 | 69.49 | 69.70 | 69.18 | 69.60 | 140,137 | +0.23(+0.33%) |
Jan 21, 2014 | 69.30 | 69.37 | 68.73 | 69.37 | 140,961 | +0.68(+1.00%) |
Jan 17, 2014 | 68.77 | 68.69 | 68.69 | 68.69 | 238,769 | -0.16(-0.23%) |
Jan 16, 2014 | 68.58 | 68.92 | 68.53 | 68.85 | 117,359 | +0.12(+0.18%) |
Jan 15, 2014 | 68.11 | 68.78 | 68.39 | 68.72 | 127,457 | +0.61(+0.90%) |
Jan 14, 2014 | 67.60 | 68.22 | 67.51 | 68.11 | 180,796 | +0.80(+1.19%) |
Jan 13, 2014 | 67.99 | 68.17 | 66.82 | 67.31 | 168,352 | -0.95(-1.39%) |
Jan 10, 2014 | 67.83 | 68.27 | 67.53 | 68.26 | 227,375 | +0.62(+0.92%) |
Jan 09, 2014 | 67.57 | 68.52 | 67.21 | 67.64 | 187,656 | +0.46(+0.69%) |
Jan 08, 2014 | 66.96 | 67.27 | 66.76 | 67.18 | 133,476 | +0.22(+0.33%) |
Jan 07, 2014 | 66.69 | 67.13 | 66.64 | 66.96 | 187,312 | +0.58(+0.87%) |
Jan 06, 2014 | 67.12 | 67.14 | 66.34 | 66.38 | 155,523 | -0.32(-0.48%) |
Jan 03, 2014 | 66.49 | 66.86 | 66.43 | 66.70 | 185,345 | +0.42(+0.63%) |
Jan 02, 2014 | 66.67 | 66.67 | 65.94 | 66.28 | 284,196 | -0.42(-0.63%) |
Dec 31, 2013 | 66.94 | 66.70 | 66.70 | 66.70 | 185,046 | +0.10(+0.15%) |
Dec 30, 2013 | 66.73 | 66.84 | 66.49 | 66.60 | 118,278 | -0.06(-0.09%) |
Dec 27, 2013 | 67.13 | 67.70 | 66.43 | 66.66 | 400,301 | -0.07(-0.11%) |
Dec 26, 2013 | 67.16 | 67.21 | 66.73 | 66.73 | 278,739 | -0.09(-0.13%) |
Dec 24, 2013 | 66.63 | 66.96 | 66.46 | 66.82 | 201,676 | +0.37(+0.56%) |
Dec 23, 2013 | 65.80 | 66.56 | 65.80 | 66.45 | 370,100 | +0.84(+1.28%) |
Dec 20, 2013 | 64.29 | 65.75 | 64.21 | 65.61 | 273,865 | +1.34(+2.09%) |
Dec 19, 2013 | 64.51 | 64.54 | 64.18 | 64.27 | 109,057 | -0.21(-0.33%) |
Dec 18, 2013 | 63.68 | 64.55 | 63.38 | 64.48 | 254,337 | +0.83(+1.31%) |
Dec 17, 2013 | 63.87 | 63.87 | 63.34 | 63.65 | 213,131 | -0.23(-0.36%) |
Dec 16, 2013 | 63.27 | 63.89 | 63.24 | 63.88 | 165,606 | +0.73(+1.16%) |
Dec 13, 2013 | 63.04 | 63.30 | 62.62 | 63.14 | 48,088 | +0.38(+0.61%) |
Dec 12, 2013 | 62.64 | 63.04 | 62.54 | 62.76 | 109,749 | +0.11(+0.18%) |
Dec 11, 2013 | 63.58 | 63.66 | 62.49 | 62.65 | 629,200 | -0.87(-1.36%) |
Dec 10, 2013 | 64.07 | 64.19 | 63.47 | 63.51 | 170,407 | -0.62(-0.97%) |
Dec 09, 2013 | 64.62 | 64.62 | 63.96 | 64.13 | 151,128 | -0.42(-0.64%) |
Dec 06, 2013 | 64.55 | 64.83 | 64.19 | 64.55 | 110,869 | +0.65(+1.01%) |
Dec 05, 2013 | 64.11 | 64.26 | 63.79 | 63.90 | 116,797 | -0.18(-0.27%) |
Dec 04, 2013 | 64.04 | 64.48 | 63.49 | 64.08 | 234,651 | -0.20(-0.30%) |
Dec 03, 2013 | 64.29 | 64.65 | 63.84 | 64.27 | 287,510 | -0.11(-0.16%) |
Dec 02, 2013 | 65.38 | 65.42 | 64.16 | 64.38 | 271,796 | -0.94(-1.44%) |
Nov 29, 2013 | 65.35 | 65.65 | 65.17 | 65.32 | 69,402 | +0.22(+0.34%) |
Nov 27, 2013 | 64.52 | 65.12 | 64.35 | 65.10 | 225,979 | +0.76(+1.18%) |
Nov 26, 2013 | 63.83 | 64.52 | 63.77 | 64.34 | 168,481 | +0.63(+0.99%) |
Nov 25, 2013 | 63.75 | 63.93 | 63.51 | 63.71 | 120,947 | +0.27(+0.42%) |
Nov 22, 2013 | 63.13 | 63.50 | 62.93 | 63.44 | 50,073 | +0.39(+0.62%) |
Nov 21, 2013 | 62.10 | 63.05 | 62.10 | 63.05 | 87,927 | +1.19(+1.92%) |
Nov 20, 2013 | 62.14 | 62.23 | 61.70 | 61.87 | 128,235 | -0.02(-0.03%) |
Nov 19, 2013 | 62.22 | 62.55 | 61.62 | 61.89 | 454,829 | -0.19(-0.30%) |
Nov 18, 2013 | 62.77 | 62.91 | 61.95 | 62.07 | 293,574 | -0.41(-0.65%) |
Nov 15, 2013 | 62.43 | 62.62 | 62.12 | 62.48 | 508,026 | +0.31(+0.50%) |
Nov 14, 2013 | 62.41 | 62.41 | 61.90 | 62.17 | 490,350 | +0.24(+0.39%) |
Nov 12, 2013 | 61.76 | 61.93 | 61.37 | 61.93 | 138,991 | +0.11(+0.19%) |
Nov 11, 2013 | 61.75 | 61.91 | 61.39 | 61.82 | 73,357 | +0.06(+0.10%) |
Nov 08, 2013 | 60.67 | 61.92 | 60.67 | 61.75 | 106,245 | +1.20(+1.99%) |
Nov 07, 2013 | 61.84 | 61.95 | 60.51 | 60.55 | 245,098 | -0.93(-1.51%) |
Nov 06, 2013 | 62.45 | 62.45 | 61.48 | 61.48 | 162,024 | -0.45(-0.73%) |
Nov 05, 2013 | 61.80 | 62.02 | 61.48 | 61.93 | 117,862 | +0.04(+0.06%) |
Nov 04, 2013 | 61.31 | 61.99 | 61.31 | 61.90 | 115,762 | +0.64(+1.04%) |
Nov 01, 2013 | 61.64 | 61.82 | 60.87 | 61.26 | 161,636 | -0.34(-0.55%) |
Oct 31, 2013 | 61.92 | 62.12 | 61.24 | 61.59 | 121,951 | -0.46(-0.74%) |
Oct 30, 2013 | 63.24 | 63.24 | 61.91 | 62.05 | 98,624 | -1.07(-1.70%) |
Oct 29, 2013 | 63.03 | 63.12 | 62.69 | 63.12 | 57,680 | +0.26(+0.41%) |
Oct 28, 2013 | 62.81 | 63.02 | 62.54 | 62.87 | 63,540 | -0.07(-0.11%) |
Oct 25, 2013 | 62.97 | 63.12 | 62.66 | 62.94 | 79,488 | +0.08(+0.13%) |
Oct 24, 2013 | 62.65 | 63.01 | 62.59 | 62.86 | 46,939 | +0.27(+0.44%) |
Oct 23, 2013 | 62.46 | 62.66 | 62.18 | 62.59 | 91,581 | -0.14(-0.23%) |
Oct 22, 2013 | 62.82 | 63.06 | 62.49 | 62.73 | 146,550 | +0.11(+0.17%) |
Oct 21, 2013 | 63.09 | 63.09 | 62.47 | 62.62 | 123,610 | -0.16(-0.25%) |
Oct 18, 2013 | 62.70 | 62.87 | 62.45 | 62.78 | 102,395 | +0.50(+0.81%) |
Oct 17, 2013 | 61.46 | 62.32 | 61.46 | 62.28 | 182,846 | +0.57(+0.93%) |
Oct 16, 2013 | 61.46 | 61.72 | 61.29 | 61.70 | 215,564 | +0.73(+1.20%) |
Oct 15, 2013 | 61.39 | 61.52 | 60.88 | 60.97 | 165,545 | -0.42(-0.69%) |
Oct 14, 2013 | 60.90 | 61.53 | 60.77 | 61.39 | 238,209 | +0.23(+0.38%) |
Oct 11, 2013 | 60.15 | 61.23 | 60.15 | 61.16 | 79,178 | +0.88(+1.47%) |
Oct 10, 2013 | 59.67 | 60.39 | 59.65 | 60.28 | 175,337 | +1.35(+2.30%) |
Oct 09, 2013 | 59.30 | 59.30 | 58.62 | 58.92 | 249,064 | -0.20(-0.34%) |
Oct 08, 2013 | 60.26 | 60.26 | 58.95 | 59.13 | 243,434 | -0.93(-1.55%) |
Oct 07, 2013 | 60.09 | 60.59 | 59.99 | 60.06 | 97,709 | -0.59(-0.98%) |
Oct 04, 2013 | 60.18 | 60.85 | 60.18 | 60.65 | 100,913 | +0.39(+0.65%) |
Oct 03, 2013 | 60.77 | 60.94 | 59.82 | 60.26 | 225,537 | -0.62(-1.02%) |
Oct 02, 2013 | 60.88 | 61.16 | 60.76 | 60.88 | 246,279 | -0.32(-0.52%) |
Oct 01, 2013 | 60.48 | 61.25 | 60.48 | 61.20 | 243,811 | +0.66(+1.10%) |
Sep 27, 2013 | 60.60 | 60.80 | 60.38 | 60.53 | 138,187 | -0.15(-0.25%) |
Sep 26, 2013 | 60.61 | 61.00 | 60.47 | 60.68 | 146,376 | +0.17(+0.28%) |
Sep 25, 2013 | 60.73 | 61.10 | 60.52 | 60.52 | 96,089 | -0.03(-0.04%) |
Sep 24, 2013 | 60.31 | 60.93 | 59.96 | 60.54 | 145,226 | +0.25(+0.41%) |
Sep 23, 2013 | 60.19 | 60.37 | 59.80 | 60.30 | 80,651 | +0.15(+0.25%) |
Sep 20, 2013 | 60.34 | 60.43 | 60.09 | 60.15 | 138,943 | +0.05(+0.09%) |
Sep 19, 2013 | 60.35 | 60.35 | 59.81 | 60.09 | 143,879 | -0.09(-0.15%) |
Sep 18, 2013 | 59.77 | 60.39 | 59.30 | 60.18 | 123,972 | +0.49(+0.83%) |
Sep 17, 2013 | 59.11 | 59.69 | 59.10 | 59.69 | 163,460 | +0.70(+1.18%) |
Sep 16, 2013 | 59.43 | 59.52 | 58.94 | 58.99 | 171,498 | -0.07(-0.12%) |
Sep 13, 2013 | 58.88 | 59.11 | 58.74 | 59.06 | 66,257 | +0.21(+0.36%) |
Sep 12, 2013 | 59.10 | 59.17 | 58.80 | 58.85 | 104,939 | -0.37(-0.63%) |
Sep 11, 2013 | 59.14 | 59.33 | 58.90 | 59.22 | 139,726 | +0.03(+0.04%) |
Sep 10, 2013 | 59.07 | 59.24 | 58.91 | 59.19 | 151,769 | +0.47(+0.80%) |
Sep 09, 2013 | 58.12 | 58.73 | 58.03 | 58.72 | 116,624 | +0.91(+1.57%) |
Sep 06, 2013 | 58.18 | 58.18 | 56.99 | 57.82 | 79,699 | +0.01(+0.02%) |
Sep 05, 2013 | 57.75 | 58.00 | 57.65 | 57.81 | 99,619 | +0.18(+0.31%) |
Sep 04, 2013 | 57.29 | 57.75 | 57.22 | 57.63 | 217,777 | +0.33(+0.57%) |
Sep 03, 2013 | 57.49 | 57.63 | 56.85 | 57.30 | 102,607 | +0.59(+1.04%) |
Aug 30, 2013 | 57.65 | 57.65 | 56.59 | 56.71 | 98,139 | -0.86(-1.49%) |
Aug 29, 2013 | 56.86 | 57.82 | 56.86 | 57.57 | 215,488 | +0.70(+1.23%) |
Aug 28, 2013 | 56.55 | 57.07 | 56.55 | 56.87 | 77,120 | +0.23(+0.40%) |
Aug 27, 2013 | 57.48 | 57.60 | 56.53 | 56.64 | 145,863 | -1.39(-2.39%) |
Aug 26, 2013 | 58.13 | 58.42 | 57.86 | 58.03 | 152,484 | +0.01(+0.02%) |
Aug 23, 2013 | 58.02 | 58.14 | 57.59 | 58.02 | 134,802 | +0.16(+0.27%) |
Aug 22, 2013 | 57.15 | 57.95 | 57.15 | 57.86 | 131,779 | +0.97(+1.71%) |
Aug 21, 2013 | 57.08 | 57.51 | 56.72 | 56.89 | 472,398 | -0.33(-0.57%) |
Aug 20, 2013 | 56.46 | 57.35 | 56.46 | 57.22 | 222,189 | +0.82(+1.45%) |
Aug 19, 2013 | 56.95 | 57.09 | 56.38 | 56.40 | 139,059 | -0.53(-0.93%) |
Aug 16, 2013 | 57.00 | 57.33 | 56.92 | 56.93 | 167,696 | -0.24(-0.41%) |
Aug 15, 2013 | 57.61 | 57.77 | 56.94 | 57.16 | 308,924 | -1.04(-1.79%) |
Aug 14, 2013 | 58.40 | 58.51 | 57.89 | 58.20 | 250,344 | -0.07(-0.12%) |
Aug 13, 2013 | 58.52 | 58.52 | 58.06 | 58.27 | 164,233 | -0.04(-0.06%) |
Aug 12, 2013 | 57.81 | 58.38 | 57.53 | 58.31 | 257,406 | +0.19(+0.33%) |
Aug 09, 2013 | 58.36 | 58.71 | 58.00 | 58.12 | 200,785 | -0.38(-0.65%) |
Aug 08, 2013 | 58.70 | 58.89 | 58.27 | 58.50 | 90,436 | +0.11(+0.18%) |
Aug 07, 2013 | 58.60 | 58.71 | 58.32 | 58.39 | 146,653 | -0.42(-0.72%) |
Aug 06, 2013 | 59.32 | 59.32 | 58.61 | 58.81 | 251,229 | -0.56(-0.94%) |
Aug 05, 2013 | 59.06 | 59.38 | 58.98 | 59.37 | 137,987 | +0.26(+0.45%) |
Aug 02, 2013 | 58.87 | 59.17 | 58.80 | 59.10 | 155,842 | +0.12(+0.20%) |
Aug 01, 2013 | 59.02 | 59.14 | 58.87 | 58.98 | 288,414 | +0.59(+1.00%) |
Jul 31, 2013 | 58.65 | 58.89 | 58.35 | 58.40 | 78,818 | +0.08(+0.14%) |
Jul 30, 2013 | 58.57 | 58.69 | 58.19 | 58.32 | 50,021 | -0.03(-0.05%) |
Jul 29, 2013 | 58.87 | 59.17 | 58.27 | 58.35 | 51,593 | -0.63(-1.08%) |
Jul 26, 2013 | 59.06 | 59.07 | 58.56 | 58.98 | 92,286 | -0.41(-0.68%) |
Jul 25, 2013 | 58.54 | 59.39 | 58.45 | 59.39 | 36,385 | +0.81(+1.39%) |
Jul 24, 2013 | 59.31 | 59.31 | 58.49 | 58.57 | 111,436 | -0.34(-0.58%) |
Jul 23, 2013 | 59.33 | 59.34 | 58.86 | 58.92 | 147,873 | -0.25(-0.42%) |
Jul 22, 2013 | 58.94 | 59.18 | 58.80 | 59.17 | 131,645 | +0.37(+0.63%) |
Jul 19, 2013 | 58.67 | 58.89 | 58.50 | 58.80 | 72,530 | -0.04(-0.06%) |
Jul 18, 2013 | 58.78 | 59.10 | 58.63 | 58.83 | 178,395 | +0.28(+0.48%) |
Jul 17, 2013 | 58.82 | 58.82 | 58.47 | 58.55 | 132,794 | +0.15(+0.26%) |
Jul 16, 2013 | 58.50 | 58.57 | 58.12 | 58.40 | 64,666 | +0.00(+0.00%) |
Jul 15, 2013 | 57.93 | 58.50 | 57.79 | 58.40 | 123,462 | +0.67(+1.16%) |
Jul 12, 2013 | 57.60 | 57.91 | 57.54 | 57.73 | 97,752 | +0.04(+0.08%) |
Jul 11, 2013 | 57.61 | 57.68 | 57.27 | 57.68 | 436,163 | +0.69(+1.21%) |
Jul 10, 2013 | 56.78 | 57.09 | 56.65 | 57.00 | 214,597 | +0.32(+0.56%) |
Jul 09, 2013 | 56.81 | 56.79 | 56.53 | 56.68 | 164,874 | +0.32(+0.56%) |
Jul 08, 2013 | 56.17 | 56.75 | 56.10 | 56.36 | 117,302 | +0.28(+0.50%) |
Jul 05, 2013 | 55.88 | 56.08 | 55.20 | 56.08 | 190,260 | +0.90(+1.63%) |
Jul 03, 2013 | 54.92 | 55.28 | 54.68 | 55.18 | 65,264 | +0.16(+0.29%) |
Jul 02, 2013 | 54.98 | 55.58 | 54.66 | 55.02 | 115,115 | -0.03(-0.06%) |
Jul 01, 2013 | 54.62 | 55.19 | 54.62 | 55.06 | 108,979 | +0.76(+1.39%) |
Jun 28, 2013 | 54.37 | 54.59 | 53.97 | 54.30 | 209,950 | -0.07(-0.13%) |
Jun 27, 2013 | 53.93 | 54.44 | 53.80 | 54.37 | 75,338 | +0.87(+1.63%) |
Jun 26, 2013 | 54.47 | 54.48 | 53.37 | 53.50 | 93,531 | +0.21(+0.40%) |
Jun 25, 2013 | 53.92 | 53.92 | 53.06 | 53.29 | 84,021 | +0.39(+0.73%) |
Jun 24, 2013 | 53.19 | 53.22 | 52.37 | 52.90 | 167,762 | -0.62(-1.17%) |
Jun 21, 2013 | 53.38 | 53.72 | 52.84 | 53.52 | 178,922 | +0.14(+0.26%) |
Jun 20, 2013 | 53.87 | 53.87 | 53.07 | 53.38 | 274,263 | -1.29(-2.36%) |
Jun 19, 2013 | 55.11 | 55.18 | 54.59 | 54.68 | 888,456 | -0.42(-0.77%) |
Jun 18, 2013 | 54.60 | 55.25 | 54.58 | 55.10 | 121,781 | +0.62(+1.15%) |
Jun 17, 2013 | 54.46 | 54.76 | 54.19 | 54.47 | 80,618 | +0.26(+0.47%) |
Jun 14, 2013 | 54.57 | 54.65 | 54.05 | 54.22 | 72,875 | -0.41(-0.76%) |
Jun 13, 2013 | 54.16 | 54.78 | 53.69 | 54.63 | 65,321 | +0.69(+1.27%) |
Jun 12, 2013 | 54.76 | 54.77 | 53.85 | 53.95 | 63,868 | -0.38(-0.70%) |
Jun 11, 2013 | 54.41 | 54.75 | 54.01 | 54.33 | 125,733 | -0.58(-1.06%) |
Jun 10, 2013 | 54.69 | 54.93 | 54.39 | 54.91 | 73,985 | +0.48(+0.89%) |
Jun 07, 2013 | 54.25 | 54.53 | 54.16 | 54.42 | 92,292 | +0.38(+0.70%) |
Jun 06, 2013 | 53.57 | 54.05 | 53.23 | 54.04 | 100,317 | +0.46(+0.85%) |
Jun 05, 2013 | 54.23 | 54.23 | 53.44 | 53.59 | 52,627 | -0.62(-1.14%) |
Jun 04, 2013 | 54.78 | 54.86 | 53.84 | 54.20 | 151,858 | -0.55(-1.01%) |
Jun 03, 2013 | 54.06 | 54.76 | 53.68 | 54.76 | 110,780 | +0.84(+1.55%) |
May 31, 2013 | 54.23 | 54.42 | 53.92 | 53.92 | 68,453 | -0.57(-1.05%) |
May 30, 2013 | 54.18 | 54.58 | 54.18 | 54.49 | 80,019 | +0.44(+0.81%) |
May 29, 2013 | 54.28 | 54.43 | 53.68 | 54.05 | 62,573 | -0.53(-0.97%) |
May 28, 2013 | 54.47 | 54.98 | 54.21 | 54.58 | 76,384 | +0.84(+1.57%) |
May 24, 2013 | 53.26 | 53.77 | 53.15 | 53.74 | 48,066 | +0.12(+0.23%) |
May 23, 2013 | 52.85 | 53.61 | 52.68 | 53.61 | 28,681 | +0.20(+0.38%) |
May 22, 2013 | 54.21 | 54.71 | 52.97 | 53.41 | 71,738 | -0.69(-1.28%) |
May 21, 2013 | 54.07 | 54.26 | 53.90 | 54.11 | 39,010 | +0.00(+0.00%) |
May 20, 2013 | 53.90 | 54.32 | 53.83 | 54.11 | 38,818 | +0.08(+0.15%) |
May 17, 2013 | 53.81 | 54.12 | 53.74 | 54.03 | 48,561 | +0.43(+0.80%) |
May 16, 2013 | 53.45 | 53.77 | 53.30 | 53.59 | 38,098 | -0.05(-0.10%) |
May 15, 2013 | 53.43 | 53.79 | 53.36 | 53.65 | 48,839 | +0.89(+1.68%) |
May 13, 2013 | 52.72 | 52.94 | 52.63 | 52.76 | 45,864 | +0.03(+0.06%) |
May 10, 2013 | 52.59 | 52.78 | 52.45 | 52.73 | 29,567 | +0.34(+0.65%) |
May 09, 2013 | 52.50 | 52.62 | 52.31 | 52.39 | 29,706 | -0.06(-0.12%) |
May 08, 2013 | 52.46 | 52.59 | 52.18 | 52.45 | 22,783 | -0.08(-0.15%) |
May 07, 2013 | 52.35 | 52.56 | 52.07 | 52.53 | 62,821 | +0.33(+0.64%) |
May 06, 2013 | 51.87 | 52.23 | 51.87 | 52.20 | 46,063 | +0.47(+0.92%) |
May 03, 2013 | 51.55 | 52.11 | 51.55 | 51.72 | 124,796 | +0.73(+1.43%) |
May 02, 2013 | 50.48 | 51.09 | 50.43 | 50.99 | 57,235 | +0.88(+1.75%) |