Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.57 | 69.87 | 68.77 | 69.30 | 1,082,864 | -0.41(-0.59%) |
Apr 29, 2014 | 69.54 | 69.75 | 68.95 | 69.71 | 755,997 | +0.47(+0.68%) |
Apr 28, 2014 | 69.88 | 69.88 | 68.73 | 69.24 | 1,050,451 | -0.32(-0.46%) |
Apr 25, 2014 | 69.44 | 69.98 | 69.05 | 69.56 | 724,617 | +0.18(+0.26%) |
Apr 24, 2014 | 69.59 | 70.00 | 69.25 | 69.38 | 785,447 | -0.04(-0.06%) |
Apr 23, 2014 | 69.41 | 69.60 | 68.70 | 69.42 | 787,393 | -0.12(-0.17%) |
Apr 22, 2014 | 69.56 | 69.88 | 69.28 | 69.54 | 590,253 | -0.08(-0.11%) |
Apr 21, 2014 | 69.47 | 69.88 | 69.11 | 69.62 | 790,826 | +0.11(+0.16%) |
Apr 17, 2014 | 69.13 | 69.51 | 69.51 | 69.51 | 1,413,100 | +0.35(+0.51%) |
Apr 16, 2014 | 67.95 | 69.18 | 67.95 | 69.16 | 1,208,910 | +0.75(+1.10%) |
Apr 15, 2014 | 68.23 | 68.58 | 67.50 | 68.41 | 1,441,168 | +0.59(+0.87%) |
Apr 14, 2014 | 67.46 | 67.86 | 67.15 | 67.82 | 1,241,415 | +0.52(+0.77%) |
Apr 11, 2014 | 67.58 | 67.92 | 66.87 | 67.30 | 1,247,308 | -0.65(-0.96%) |
Apr 10, 2014 | 69.20 | 69.46 | 67.53 | 67.95 | 1,744,853 | -1.27(-1.83%) |
Apr 09, 2014 | 68.81 | 69.27 | 68.24 | 69.22 | 1,155,892 | +0.76(+1.11%) |
Apr 08, 2014 | 68.39 | 68.92 | 67.61 | 68.46 | 2,643,413 | +1.11(+1.65%) |
Apr 07, 2014 | 68.11 | 68.45 | 66.81 | 67.35 | 2,135,523 | -0.72(-1.06%) |
Apr 04, 2014 | 70.05 | 70.10 | 68.03 | 68.07 | 1,850,120 | -1.49(-2.14%) |
Apr 03, 2014 | 68.84 | 69.61 | 68.76 | 69.56 | 3,242,544 | +0.48(+0.69%) |
Apr 02, 2014 | 69.63 | 69.84 | 68.67 | 69.08 | 1,283,111 | -0.26(-0.37%) |
Apr 01, 2014 | 69.00 | 69.55 | 68.71 | 69.34 | 3,219,781 | +0.49(+0.71%) |
Mar 31, 2014 | 69.10 | 69.20 | 68.52 | 68.85 | 1,368,669 | +0.40(+0.58%) |
Mar 28, 2014 | 68.48 | 69.68 | 68.18 | 68.45 | 1,060,283 | +0.06(+0.09%) |
Mar 27, 2014 | 68.90 | 68.91 | 67.76 | 68.39 | 1,628,776 | -0.51(-0.74%) |
Mar 26, 2014 | 68.93 | 70.03 | 68.88 | 68.90 | 2,132,206 | +0.29(+0.42%) |
Mar 25, 2014 | 68.75 | 69.45 | 68.33 | 68.61 | 1,296,456 | +0.15(+0.22%) |
Mar 24, 2014 | 70.01 | 70.26 | 68.20 | 68.46 | 744,245 | -1.35(-1.93%) |
Mar 21, 2014 | 70.29 | 70.68 | 69.61 | 69.81 | 1,523,254 | +0.01(+0.01%) |
Mar 20, 2014 | 69.69 | 70.37 | 69.54 | 69.80 | 1,046,838 | +0.01(+0.01%) |
Mar 19, 2014 | 69.21 | 70.14 | 69.02 | 69.79 | 1,215,470 | +0.56(+0.81%) |
Mar 18, 2014 | 68.55 | 69.38 | 68.53 | 69.23 | 742,239 | +0.75(+1.10%) |
Mar 17, 2014 | 68.40 | 69.30 | 68.40 | 68.48 | 587,743 | +0.28(+0.41%) |
Mar 14, 2014 | 68.15 | 68.37 | 67.53 | 68.20 | 921,935 | +0.08(+0.12%) |
Mar 13, 2014 | 68.38 | 68.50 | 67.90 | 68.12 | 993,375 | -0.20(-0.29%) |
Mar 12, 2014 | 68.30 | 68.60 | 68.07 | 68.32 | 663,956 | -0.37(-0.54%) |
Mar 11, 2014 | 68.53 | 69.41 | 68.40 | 68.69 | 798,736 | +0.23(+0.34%) |
Mar 10, 2014 | 68.75 | 68.77 | 67.93 | 68.46 | 820,480 | -0.32(-0.47%) |
Mar 07, 2014 | 69.12 | 69.18 | 68.41 | 68.78 | 1,100,882 | +0.03(+0.04%) |
Mar 06, 2014 | 68.55 | 69.42 | 68.43 | 68.75 | 1,201,462 | +0.38(+0.56%) |
Mar 05, 2014 | 68.77 | 68.83 | 68.15 | 68.37 | 884,142 | -0.38(-0.55%) |
Mar 04, 2014 | 68.80 | 69.25 | 68.30 | 68.75 | 2,944,257 | +0.38(+0.56%) |
Mar 03, 2014 | 68.27 | 68.86 | 67.63 | 68.37 | 1,957,456 | -0.36(-0.52%) |
Feb 28, 2014 | 68.38 | 70.00 | 68.25 | 68.73 | 1,968,224 | +0.71(+1.04%) |
Feb 27, 2014 | 68.22 | 68.70 | 67.77 | 68.02 | 1,085,307 | +0.52(+0.77%) |
Feb 26, 2014 | 66.96 | 68.08 | 66.71 | 67.50 | 1,618,130 | +0.55(+0.82%) |
Feb 25, 2014 | 67.37 | 67.46 | 66.12 | 66.95 | 2,928,349 | -0.55(-0.81%) |
Feb 24, 2014 | 66.05 | 68.73 | 66.04 | 67.50 | 2,738,218 | +1.37(+2.07%) |
Feb 21, 2014 | 65.95 | 66.21 | 65.11 | 66.13 | 1,683,105 | +0.35(+0.53%) |
Feb 20, 2014 | 65.99 | 66.17 | 65.39 | 65.78 | 1,180,810 | -0.29(-0.44%) |
Feb 19, 2014 | 66.73 | 67.00 | 65.84 | 66.07 | 1,551,660 | -0.76(-1.14%) |
Feb 18, 2014 | 66.69 | 67.09 | 66.15 | 66.83 | 1,253,055 | +0.46(+0.69%) |
Feb 14, 2014 | 66.10 | 66.37 | 66.37 | 66.37 | 1,045,000 | +0.12(+0.18%) |
Feb 13, 2014 | 65.88 | 66.28 | 65.02 | 66.25 | 2,440,957 | -0.10(-0.15%) |
Feb 12, 2014 | 67.93 | 68.84 | 66.30 | 66.35 | 4,429,462 | +2.02(+3.14%) |
Feb 11, 2014 | 63.79 | 64.38 | 63.15 | 64.33 | 3,969,111 | +0.49(+0.77%) |
Feb 10, 2014 | 63.73 | 64.23 | 63.50 | 63.84 | 3,039,157 | +0.22(+0.35%) |
Feb 07, 2014 | 63.80 | 64.27 | 63.50 | 63.62 | 1,377,897 | -0.12(-0.19%) |
Feb 06, 2014 | 63.37 | 63.88 | 63.24 | 63.74 | 699,308 | +0.54(+0.85%) |
Feb 05, 2014 | 62.73 | 63.46 | 62.54 | 63.20 | 1,226,466 | +0.46(+0.73%) |
Feb 04, 2014 | 63.40 | 63.40 | 62.52 | 62.74 | 1,593,698 | -0.31(-0.49%) |
Feb 03, 2014 | 64.94 | 64.94 | 63.05 | 63.05 | 1,512,288 | -1.88(-2.90%) |
Jan 31, 2014 | 64.15 | 65.35 | 64.07 | 64.93 | 1,173,268 | +0.02(+0.03%) |
Jan 30, 2014 | 64.46 | 64.98 | 64.32 | 64.91 | 813,429 | +1.01(+1.58%) |
Jan 29, 2014 | 64.00 | 64.54 | 63.51 | 63.90 | 751,395 | -0.42(-0.65%) |
Jan 28, 2014 | 64.00 | 64.54 | 64.00 | 64.32 | 725,378 | +0.35(+0.55%) |
Jan 27, 2014 | 64.11 | 64.27 | 63.50 | 63.97 | 1,042,836 | -0.23(-0.36%) |
Jan 24, 2014 | 65.19 | 65.37 | 63.96 | 64.20 | 1,228,533 | -1.39(-2.12%) |
Jan 23, 2014 | 66.08 | 66.23 | 65.19 | 65.59 | 1,444,725 | -0.90(-1.35%) |
Jan 22, 2014 | 65.21 | 66.76 | 65.21 | 66.49 | 1,813,684 | +1.25(+1.92%) |
Jan 21, 2014 | 65.39 | 65.55 | 64.78 | 65.24 | 1,973,436 | +0.41(+0.63%) |
Jan 17, 2014 | 64.90 | 64.83 | 64.83 | 64.83 | 1,971,500 | +0.18(+0.28%) |
Jan 16, 2014 | 64.58 | 64.97 | 64.42 | 64.65 | 1,526,053 | +0.17(+0.26%) |
Jan 15, 2014 | 64.97 | 64.97 | 64.28 | 64.48 | 1,176,064 | -0.49(-0.75%) |
Jan 14, 2014 | 65.11 | 65.20 | 64.52 | 64.97 | 607,546 | +0.50(+0.78%) |
Jan 13, 2014 | 64.70 | 65.13 | 64.34 | 64.47 | 1,480,055 | -0.27(-0.42%) |
Jan 10, 2014 | 65.85 | 65.85 | 64.39 | 64.74 | 1,895,652 | -0.90(-1.37%) |
Jan 09, 2014 | 65.84 | 66.15 | 65.28 | 65.64 | 1,262,267 | +0.20(+0.31%) |
Jan 08, 2014 | 65.15 | 65.56 | 64.99 | 65.44 | 1,249,096 | +0.24(+0.37%) |
Jan 07, 2014 | 64.88 | 65.42 | 64.62 | 65.20 | 1,168,297 | +0.40(+0.62%) |
Jan 06, 2014 | 65.08 | 65.60 | 64.67 | 64.80 | 2,091,705 | +0.33(+0.51%) |
Jan 03, 2014 | 64.71 | 65.00 | 64.41 | 64.47 | 1,241,023 | -0.31(-0.48%) |
Jan 02, 2014 | 63.36 | 65.16 | 63.19 | 64.78 | 2,901,363 | +1.41(+2.23%) |
Dec 31, 2013 | 63.57 | 63.37 | 63.37 | 63.37 | 789,100 | +0.08(+0.13%) |
Dec 30, 2013 | 63.49 | 63.60 | 63.05 | 63.29 | 589,870 | -0.07(-0.11%) |
Dec 27, 2013 | 63.59 | 63.72 | 63.15 | 63.36 | 568,517 | -0.03(-0.05%) |
Dec 26, 2013 | 63.31 | 63.74 | 63.13 | 63.39 | 769,955 | +0.14(+0.22%) |
Dec 24, 2013 | 63.18 | 63.30 | 62.99 | 63.25 | 493,268 | -0.01(-0.02%) |
Dec 23, 2013 | 63.00 | 63.39 | 62.97 | 63.26 | 1,440,564 | +0.62(+0.99%) |
Dec 20, 2013 | 61.90 | 62.76 | 61.75 | 62.64 | 1,929,729 | +0.95(+1.54%) |
Dec 19, 2013 | 62.03 | 62.15 | 61.44 | 61.69 | 1,440,024 | -0.58(-0.93%) |
Dec 18, 2013 | 61.39 | 62.29 | 60.75 | 62.27 | 2,153,936 | +2.05(+3.40%) |
Dec 17, 2013 | 59.95 | 60.23 | 59.63 | 60.22 | 2,048,267 | +0.20(+0.33%) |
Dec 16, 2013 | 60.84 | 61.12 | 59.88 | 60.02 | 2,869,364 | -0.28(-0.46%) |
Dec 13, 2013 | 60.16 | 60.97 | 60.16 | 60.30 | 2,346,877 | +0.11(+0.18%) |
Dec 12, 2013 | 60.68 | 60.89 | 60.11 | 60.19 | 2,268,410 | -0.44(-0.73%) |
Dec 11, 2013 | 61.26 | 61.73 | 60.52 | 60.63 | 1,435,022 | -0.81(-1.32%) |
Dec 10, 2013 | 62.28 | 62.90 | 61.42 | 61.44 | 2,060,784 | -0.73(-1.17%) |
Dec 09, 2013 | 58.52 | 62.78 | 58.47 | 62.17 | 5,655,374 | +3.91(+6.71%) |
Dec 06, 2013 | 57.22 | 58.27 | 57.22 | 58.26 | 3,246,288 | +1.14(+2.00%) |
Dec 05, 2013 | 57.24 | 57.30 | 56.85 | 57.12 | 2,786,932 | -0.15(-0.26%) |
Dec 04, 2013 | 58.25 | 58.31 | 57.05 | 57.27 | 1,980,347 | -1.23(-2.10%) |
Dec 03, 2013 | 59.20 | 59.19 | 58.28 | 58.50 | 1,727,404 | -0.69(-1.17%) |
Dec 02, 2013 | 59.44 | 59.67 | 59.09 | 59.19 | 2,109,068 | -0.36(-0.60%) |
Nov 29, 2013 | 59.93 | 60.20 | 59.47 | 59.55 | 699,968 | -0.33(-0.55%) |
Nov 27, 2013 | 60.59 | 60.78 | 59.71 | 59.88 | 1,993,852 | -0.70(-1.16%) |
Nov 26, 2013 | 61.42 | 61.69 | 60.42 | 60.58 | 3,468,216 | -0.97(-1.58%) |
Nov 25, 2013 | 59.02 | 62.14 | 59.00 | 61.55 | 9,416,323 | +5.01(+8.86%) |
Nov 22, 2013 | 56.92 | 57.28 | 56.18 | 56.54 | 2,671,461 | -0.35(-0.62%) |
Nov 21, 2013 | 57.85 | 58.02 | 56.85 | 56.89 | 2,157,352 | -0.95(-1.64%) |
Nov 20, 2013 | 58.72 | 58.87 | 57.81 | 57.84 | 1,786,772 | -0.46(-0.79%) |
Nov 19, 2013 | 59.30 | 59.40 | 58.00 | 58.30 | 2,315,048 | -0.97(-1.64%) |
Nov 18, 2013 | 59.15 | 60.38 | 59.03 | 59.27 | 3,393,879 | +0.38(+0.65%) |
Nov 15, 2013 | 58.93 | 59.35 | 58.71 | 58.89 | 4,934,221 | +0.20(+0.34%) |
Nov 14, 2013 | 58.50 | 58.88 | 58.31 | 58.69 | 2,180,472 | +0.39(+0.67%) |
Nov 13, 2013 | 58.42 | 58.48 | 57.95 | 58.30 | 1,632,582 | -0.13(-0.22%) |
Nov 12, 2013 | 56.94 | 58.58 | 56.85 | 58.43 | 1,996,636 | +1.47(+2.58%) |
Nov 11, 2013 | 56.60 | 57.48 | 56.34 | 56.96 | 1,606,533 | +0.66(+1.17%) |
Nov 08, 2013 | 55.86 | 56.42 | 55.47 | 56.30 | 2,465,736 | +0.54(+0.97%) |
Nov 07, 2013 | 55.03 | 56.02 | 55.02 | 55.76 | 2,574,412 | +0.73(+1.33%) |
Nov 06, 2013 | 54.55 | 55.23 | 52.75 | 55.03 | 8,512,328 | -1.50(-2.65%) |
Nov 05, 2013 | 56.71 | 56.93 | 56.23 | 56.53 | 1,855,711 | -0.22(-0.39%) |
Nov 04, 2013 | 56.65 | 56.98 | 56.43 | 56.75 | 1,339,985 | +0.18(+0.32%) |
Nov 01, 2013 | 56.20 | 56.63 | 55.89 | 56.57 | 1,663,277 | +0.36(+0.64%) |
Oct 31, 2013 | 56.09 | 56.58 | 56.00 | 56.21 | 1,032,191 | +0.23(+0.41%) |
Oct 30, 2013 | 56.50 | 56.50 | 55.45 | 55.98 | 1,117,684 | -0.51(-0.90%) |
Oct 29, 2013 | 56.45 | 56.78 | 56.43 | 56.49 | 1,021,012 | +0.26(+0.46%) |
Oct 28, 2013 | 55.47 | 56.69 | 55.47 | 56.23 | 1,547,721 | +0.79(+1.42%) |
Oct 25, 2013 | 55.91 | 55.96 | 55.23 | 55.44 | 1,310,761 | -0.38(-0.68%) |
Oct 24, 2013 | 56.23 | 56.38 | 55.79 | 55.82 | 1,193,445 | -0.25(-0.45%) |
Oct 23, 2013 | 56.77 | 56.77 | 56.00 | 56.07 | 1,673,733 | -0.71(-1.25%) |
Oct 22, 2013 | 56.95 | 57.38 | 56.76 | 56.78 | 1,349,149 | -0.22(-0.39%) |
Oct 21, 2013 | 57.67 | 57.67 | 56.81 | 57.00 | 1,257,585 | -1.06(-1.83%) |
Oct 18, 2013 | 58.19 | 58.75 | 57.81 | 58.06 | 1,399,412 | +0.20(+0.35%) |
Oct 17, 2013 | 57.75 | 57.90 | 57.38 | 57.86 | 925,700 | +0.02(+0.03%) |
Oct 16, 2013 | 57.39 | 58.18 | 57.36 | 57.84 | 940,927 | +0.66(+1.15%) |
Oct 15, 2013 | 57.20 | 57.75 | 57.13 | 57.18 | 992,371 | -0.37(-0.64%) |
Oct 14, 2013 | 57.59 | 57.79 | 57.21 | 57.55 | 1,021,634 | -0.40(-0.69%) |
Oct 11, 2013 | 57.90 | 58.41 | 57.72 | 57.95 | 673,940 | -0.17(-0.29%) |
Oct 10, 2013 | 57.75 | 58.16 | 57.61 | 58.12 | 933,801 | +0.76(+1.32%) |
Oct 09, 2013 | 57.62 | 58.16 | 57.36 | 57.36 | 1,084,959 | -0.15(-0.26%) |
Oct 08, 2013 | 57.90 | 58.41 | 57.33 | 57.51 | 1,151,154 | -0.49(-0.84%) |
Oct 07, 2013 | 57.77 | 58.39 | 57.44 | 58.00 | 1,025,885 | -0.37(-0.63%) |
Oct 04, 2013 | 57.82 | 58.95 | 57.77 | 58.37 | 1,342,825 | +0.70(+1.21%) |
Oct 03, 2013 | 57.76 | 58.20 | 57.21 | 57.67 | 1,228,239 | -0.27(-0.47%) |
Oct 02, 2013 | 57.41 | 57.96 | 57.30 | 57.94 | 801,583 | +0.17(+0.29%) |
Oct 01, 2013 | 56.89 | 57.78 | 56.87 | 57.77 | 996,571 | +0.87(+1.53%) |
Sep 30, 2013 | 56.66 | 56.95 | 56.26 | 56.90 | 935,232 | -0.08(-0.14%) |
Sep 27, 2013 | 57.32 | 57.51 | 56.94 | 56.98 | 702,949 | -0.62(-1.08%) |
Sep 26, 2013 | 57.48 | 57.93 | 57.31 | 57.60 | 609,862 | +0.23(+0.40%) |
Sep 25, 2013 | 57.54 | 57.64 | 57.32 | 57.37 | 1,429,063 | -0.23(-0.40%) |
Sep 24, 2013 | 57.86 | 58.29 | 57.56 | 57.60 | 990,977 | -0.35(-0.60%) |
Sep 23, 2013 | 58.03 | 58.07 | 57.29 | 57.95 | 891,726 | -0.52(-0.89%) |
Sep 20, 2013 | 58.80 | 59.13 | 58.24 | 58.47 | 2,829,902 | -0.06(-0.10%) |
Sep 19, 2013 | 58.77 | 59.00 | 58.18 | 58.53 | 1,435,524 | -0.12(-0.20%) |
Sep 18, 2013 | 59.10 | 59.18 | 57.90 | 58.65 | 1,774,943 | -0.45(-0.76%) |
Sep 17, 2013 | 56.77 | 59.44 | 56.56 | 59.10 | 2,932,115 | +2.49(+4.40%) |
Sep 16, 2013 | 56.04 | 56.87 | 55.75 | 56.61 | 1,646,144 | +0.86(+1.54%) |
Sep 13, 2013 | 55.97 | 56.14 | 55.53 | 55.75 | 1,151,941 | -0.25(-0.45%) |
Sep 12, 2013 | 55.70 | 56.04 | 55.41 | 56.00 | 1,068,766 | +0.30(+0.54%) |
Sep 11, 2013 | 55.81 | 56.13 | 55.55 | 55.70 | 1,205,743 | -0.11(-0.20%) |
Sep 10, 2013 | 56.36 | 56.46 | 55.66 | 55.81 | 1,096,958 | -0.23(-0.41%) |
Sep 09, 2013 | 55.24 | 56.08 | 55.05 | 56.04 | 999,454 | +0.74(+1.35%) |
Sep 06, 2013 | 55.72 | 55.87 | 54.80 | 55.30 | 5,174,800 | -0.48(-0.86%) |
Sep 05, 2013 | 54.66 | 56.08 | 54.66 | 55.77 | 1,739,578 | +1.05(+1.93%) |
Sep 04, 2013 | 54.41 | 54.80 | 54.28 | 54.72 | 1,264,756 | +0.42(+0.78%) |
Sep 03, 2013 | 54.37 | 54.45 | 53.91 | 54.30 | 1,190,256 | +0.54(+1.00%) |
Aug 30, 2013 | 54.00 | 54.33 | 53.55 | 53.76 | 1,317,076 | -0.25(-0.47%) |
Aug 29, 2013 | 53.92 | 54.80 | 53.88 | 54.01 | 1,646,796 | +0.00(+0.00%) |
Aug 28, 2013 | 54.38 | 54.58 | 53.90 | 54.01 | 1,150,082 | -0.36(-0.66%) |
Aug 27, 2013 | 54.98 | 55.13 | 54.31 | 54.37 | 1,452,770 | -1.05(-1.90%) |
Aug 26, 2013 | 55.18 | 55.94 | 55.09 | 55.42 | 1,012,864 | +0.24(+0.44%) |
Aug 23, 2013 | 55.17 | 55.47 | 54.90 | 55.18 | 1,310,160 | +0.20(+0.35%) |
Aug 22, 2013 | 55.34 | 55.51 | 54.64 | 54.98 | 1,428,816 | -0.26(-0.47%) |
Aug 21, 2013 | 55.77 | 56.02 | 55.20 | 55.24 | 1,671,924 | -0.73(-1.30%) |
Aug 20, 2013 | 55.73 | 56.37 | 55.62 | 55.98 | 2,156,574 | +0.40(+0.72%) |
Aug 19, 2013 | 56.00 | 56.18 | 55.56 | 55.58 | 1,912,374 | -0.47(-0.85%) |
Aug 16, 2013 | 56.53 | 56.68 | 55.88 | 56.05 | 1,188,486 | -0.60(-1.06%) |
Aug 15, 2013 | 57.00 | 57.09 | 56.11 | 56.65 | 1,436,192 | -0.65(-1.13%) |
Aug 14, 2013 | 57.35 | 57.83 | 57.18 | 57.30 | 873,508 | -0.03(-0.04%) |
Aug 13, 2013 | 57.47 | 57.59 | 57.10 | 57.33 | 928,062 | -0.04(-0.07%) |
Aug 12, 2013 | 57.23 | 57.55 | 56.85 | 57.37 | 2,137,596 | +0.19(+0.33%) |
Aug 09, 2013 | 56.90 | 57.65 | 56.83 | 57.17 | 1,950,282 | +0.35(+0.62%) |
Aug 08, 2013 | 57.15 | 57.25 | 56.48 | 56.83 | 1,500,500 | -0.14(-0.25%) |
Aug 07, 2013 | 57.52 | 57.52 | 56.22 | 56.97 | 4,447,420 | -1.20(-2.07%) |
Aug 06, 2013 | 58.70 | 58.98 | 58.00 | 58.17 | 2,836,204 | -0.52(-0.89%) |
Aug 05, 2013 | 58.78 | 59.23 | 58.63 | 58.70 | 1,339,248 | -0.05(-0.09%) |
Aug 02, 2013 | 58.62 | 59.07 | 58.34 | 58.75 | 1,491,534 | +0.16(+0.27%) |
Aug 01, 2013 | 58.50 | 58.66 | 58.24 | 58.59 | 1,296,452 | +0.39(+0.66%) |
Jul 31, 2013 | 58.37 | 58.67 | 58.12 | 58.20 | 1,091,298 | +0.07(+0.13%) |
Jul 30, 2013 | 58.62 | 58.72 | 57.91 | 58.13 | 1,275,432 | -0.31(-0.53%) |
Jul 29, 2013 | 58.62 | 58.97 | 58.20 | 58.44 | 995,936 | -0.42(-0.71%) |
Jul 26, 2013 | 58.69 | 58.99 | 58.48 | 58.86 | 1,068,892 | +0.08(+0.13%) |
Jul 25, 2013 | 58.50 | 59.10 | 58.35 | 58.78 | 1,128,666 | -0.01(-0.02%) |
Jul 24, 2013 | 59.29 | 59.48 | 58.52 | 58.80 | 1,077,804 | -0.41(-0.70%) |
Jul 23, 2013 | 59.66 | 59.88 | 58.87 | 59.21 | 1,551,076 | -0.09(-0.16%) |
Jul 22, 2013 | 58.77 | 59.63 | 58.98 | 59.30 | 1,557,528 | +0.33(+0.55%) |
Jul 19, 2013 | 58.25 | 59.41 | 58.02 | 58.98 | 2,137,660 | +0.32(+0.55%) |
Jul 18, 2013 | 59.41 | 59.57 | 58.38 | 58.66 | 1,979,516 | -0.50(-0.85%) |
Jul 17, 2013 | 59.23 | 59.41 | 58.65 | 59.16 | 977,744 | +0.18(+0.31%) |
Jul 16, 2013 | 58.95 | 59.40 | 58.64 | 58.98 | 2,119,324 | -1.15(-1.91%) |
Jul 15, 2013 | 60.83 | 61.02 | 60.02 | 60.13 | 980,040 | -0.48(-0.80%) |
Jul 12, 2013 | 60.20 | 60.85 | 60.05 | 60.62 | 1,858,394 | +0.36(+0.60%) |
Jul 11, 2013 | 59.07 | 60.29 | 58.57 | 60.26 | 3,374,178 | +2.05(+3.53%) |
Jul 10, 2013 | 58.06 | 58.22 | 57.76 | 58.20 | 2,486,446 | +0.20(+0.34%) |
Jul 09, 2013 | 58.50 | 58.73 | 57.84 | 58.00 | 1,972,378 | -0.44(-0.75%) |
Jul 08, 2013 | 58.06 | 58.73 | 57.54 | 58.44 | 3,283,786 | +1.16(+2.03%) |
Jul 05, 2013 | 57.20 | 57.31 | 56.58 | 57.28 | 2,222,892 | +0.33(+0.58%) |
Jul 03, 2013 | 56.59 | 57.26 | 56.16 | 56.95 | 2,724,208 | -0.05(-0.09%) |
Jul 02, 2013 | 57.50 | 58.54 | 56.71 | 57.00 | 10,180,546 | -3.58(-5.90%) |
Jul 01, 2013 | 60.81 | 61.23 | 60.51 | 60.58 | 2,218,744 | +0.18(+0.29%) |
Jun 28, 2013 | 60.83 | 61.11 | 60.05 | 60.40 | 1,949,094 | -0.73(-1.20%) |
Jun 27, 2013 | 61.42 | 61.97 | 61.06 | 61.13 | 1,181,926 | +0.15(+0.25%) |
Jun 26, 2013 | 61.41 | 62.03 | 60.94 | 60.98 | 895,044 | +0.01(+0.02%) |
Jun 25, 2013 | 61.77 | 61.82 | 60.92 | 60.98 | 1,135,018 | -0.55(-0.89%) |
Jun 24, 2013 | 61.48 | 62.19 | 61.38 | 61.52 | 1,433,742 | -0.23(-0.37%) |
Jun 21, 2013 | 62.25 | 62.76 | 61.28 | 61.75 | 2,178,280 | +0.30(+0.50%) |
Jun 20, 2013 | 62.95 | 63.09 | 61.35 | 61.45 | 1,646,166 | -1.96(-3.10%) |
Jun 19, 2013 | 64.61 | 64.70 | 63.40 | 63.41 | 1,223,722 | -1.34(-2.07%) |
Jun 18, 2013 | 65.07 | 65.22 | 64.38 | 64.75 | 617,672 | -0.33(-0.51%) |
Jun 17, 2013 | 65.00 | 65.50 | 64.57 | 65.08 | 1,148,970 | +0.66(+1.03%) |
Jun 14, 2013 | 64.89 | 65.21 | 64.23 | 64.42 | 742,234 | -0.52(-0.79%) |
Jun 13, 2013 | 64.86 | 65.08 | 64.18 | 64.93 | 1,216,528 | -0.07(-0.12%) |
Jun 12, 2013 | 65.02 | 65.40 | 64.81 | 65.00 | 1,586,652 | +0.30(+0.46%) |
Jun 11, 2013 | 63.22 | 64.89 | 63.10 | 64.70 | 1,557,186 | +0.91(+1.42%) |
Jun 10, 2013 | 63.23 | 63.87 | 63.00 | 63.80 | 995,556 | +0.59(+0.93%) |
Jun 07, 2013 | 62.86 | 63.52 | 62.53 | 63.21 | 1,290,646 | +0.59(+0.93%) |
Jun 06, 2013 | 61.60 | 62.72 | 61.28 | 62.62 | 1,508,618 | +1.06(+1.73%) |
Jun 05, 2013 | 62.17 | 62.60 | 61.55 | 61.56 | 1,348,192 | -0.92(-1.47%) |
Jun 04, 2013 | 62.57 | 62.88 | 61.98 | 62.48 | 944,786 | -0.28(-0.44%) |
Jun 03, 2013 | 62.15 | 62.80 | 61.77 | 62.76 | 1,015,876 | +0.72(+1.16%) |
May 31, 2013 | 63.05 | 63.66 | 61.99 | 62.03 | 1,503,792 | -1.21(-1.91%) |
May 30, 2013 | 62.52 | 63.53 | 62.35 | 63.24 | 793,182 | +0.93(+1.49%) |
May 29, 2013 | 63.27 | 63.44 | 62.09 | 62.31 | 1,104,110 | -1.43(-2.24%) |
May 28, 2013 | 62.84 | 63.92 | 62.84 | 63.74 | 1,346,322 | +1.18(+1.89%) |
May 24, 2013 | 62.54 | 62.80 | 62.25 | 62.56 | 842,292 | -0.22(-0.35%) |
May 23, 2013 | 62.70 | 62.97 | 62.38 | 62.78 | 1,037,224 | -0.27(-0.44%) |
May 22, 2013 | 63.34 | 64.19 | 62.83 | 63.05 | 1,022,950 | -0.25(-0.39%) |
May 21, 2013 | 63.55 | 63.74 | 62.80 | 63.30 | 1,066,406 | -0.23(-0.36%) |
May 20, 2013 | 64.08 | 64.17 | 63.50 | 63.53 | 765,904 | -0.53(-0.84%) |
May 17, 2013 | 64.03 | 64.36 | 63.73 | 64.07 | 1,134,372 | +0.04(+0.06%) |
May 16, 2013 | 65.09 | 65.11 | 64.02 | 64.03 | 1,110,898 | -1.11(-1.70%) |
May 15, 2013 | 65.34 | 65.34 | 64.58 | 65.14 | 918,478 | +0.17(+0.26%) |
May 13, 2013 | 64.95 | 65.44 | 64.36 | 64.97 | 2,061,540 | -0.62(-0.95%) |
May 10, 2013 | 64.34 | 65.67 | 64.30 | 65.59 | 2,147,862 | +1.30(+2.02%) |
May 09, 2013 | 64.73 | 64.75 | 63.59 | 64.30 | 2,037,306 | -0.39(-0.60%) |
May 08, 2013 | 60.26 | 64.76 | 60.26 | 64.69 | 5,542,158 | +5.91(+10.05%) |
May 07, 2013 | 59.38 | 60.23 | 58.78 | 58.78 | 3,361,814 | -0.36(-0.61%) |
May 06, 2013 | 58.81 | 59.80 | 58.66 | 59.14 | 2,798,120 | +0.48(+0.82%) |
May 03, 2013 | 59.30 | 59.14 | 58.58 | 58.66 | 6,022,962 | -0.29(-0.49%) |
May 02, 2013 | 59.51 | 59.82 | 58.91 | 58.95 | 1,521,176 | -0.25(-0.42%) |