Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.75 | 64.64 | 63.75 | 64.61 | 1,674,449 | +0.73(+1.14%) |
Apr 29, 2014 | 62.92 | 64.14 | 62.92 | 63.88 | 2,113,149 | +1.00(+1.59%) |
Apr 28, 2014 | 62.98 | 63.74 | 62.15 | 62.88 | 2,046,298 | +0.36(+0.57%) |
Apr 25, 2014 | 62.27 | 63.52 | 61.14 | 62.52 | 4,083,133 | -2.19(-3.38%) |
Apr 24, 2014 | 66.10 | 66.10 | 64.38 | 64.71 | 2,505,878 | -0.94(-1.43%) |
Apr 23, 2014 | 65.76 | 66.02 | 65.36 | 65.65 | 1,400,761 | +0.01(+0.02%) |
Apr 22, 2014 | 65.27 | 66.00 | 64.94 | 65.64 | 1,249,438 | +0.67(+1.04%) |
Apr 21, 2014 | 65.64 | 65.64 | 64.58 | 64.96 | 1,872,049 | -0.69(-1.05%) |
Apr 17, 2014 | 65.41 | 65.65 | 65.65 | 65.65 | 1,982,830 | +0.11(+0.17%) |
Apr 16, 2014 | 64.65 | 65.59 | 64.58 | 65.54 | 2,684,238 | +1.61(+2.52%) |
Apr 15, 2014 | 63.26 | 64.09 | 63.11 | 63.93 | 1,788,952 | +0.85(+1.35%) |
Apr 14, 2014 | 63.03 | 63.36 | 62.65 | 63.08 | 1,585,411 | +0.33(+0.53%) |
Apr 11, 2014 | 62.08 | 63.02 | 62.08 | 62.75 | 2,546,901 | +0.40(+0.64%) |
Apr 10, 2014 | 64.10 | 64.22 | 62.32 | 62.35 | 1,315,486 | -1.66(-2.59%) |
Apr 09, 2014 | 63.09 | 64.05 | 62.64 | 64.01 | 1,507,350 | +1.24(+1.97%) |
Apr 08, 2014 | 62.78 | 63.34 | 62.55 | 62.77 | 1,263,239 | +0.03(+0.05%) |
Apr 07, 2014 | 63.98 | 64.01 | 62.33 | 62.74 | 1,125,912 | -1.38(-2.15%) |
Apr 04, 2014 | 65.16 | 65.33 | 63.69 | 64.12 | 1,564,474 | -0.50(-0.77%) |
Apr 03, 2014 | 64.90 | 65.62 | 64.29 | 64.61 | 1,305,180 | -0.13(-0.21%) |
Apr 02, 2014 | 63.92 | 64.83 | 63.84 | 64.75 | 1,361,894 | +0.92(+1.44%) |
Apr 01, 2014 | 63.96 | 64.77 | 63.26 | 63.83 | 2,006,020 | -0.07(-0.10%) |
Mar 31, 2014 | 63.74 | 64.08 | 63.49 | 63.90 | 1,167,538 | +0.45(+0.71%) |
Mar 28, 2014 | 62.69 | 63.52 | 62.58 | 63.44 | 992,060 | +0.90(+1.43%) |
Mar 27, 2014 | 62.52 | 62.90 | 62.00 | 62.55 | 1,807,305 | +0.06(+0.09%) |
Mar 26, 2014 | 63.74 | 63.90 | 62.48 | 62.49 | 1,366,295 | -1.11(-1.75%) |
Mar 25, 2014 | 63.46 | 63.96 | 63.06 | 63.60 | 1,169,441 | +0.39(+0.61%) |
Mar 24, 2014 | 63.87 | 64.31 | 62.98 | 63.21 | 1,292,036 | -0.59(-0.92%) |
Mar 21, 2014 | 63.82 | 64.37 | 63.33 | 63.80 | 3,216,502 | +0.43(+0.68%) |
Mar 20, 2014 | 62.51 | 63.42 | 62.49 | 63.37 | 1,345,792 | +0.72(+1.15%) |
Mar 19, 2014 | 62.98 | 63.51 | 62.30 | 62.65 | 1,156,412 | -0.28(-0.45%) |
Mar 18, 2014 | 62.75 | 63.16 | 62.69 | 62.93 | 1,155,788 | +0.25(+0.40%) |
Mar 17, 2014 | 62.56 | 63.00 | 62.20 | 62.68 | 1,579,909 | +0.64(+1.04%) |
Mar 14, 2014 | 62.57 | 63.15 | 61.93 | 62.04 | 2,407,722 | -0.56(-0.89%) |
Mar 13, 2014 | 63.46 | 63.87 | 62.27 | 62.59 | 2,515,467 | -0.71(-1.12%) |
Mar 12, 2014 | 63.54 | 63.74 | 63.00 | 63.30 | 2,641,307 | -0.54(-0.85%) |
Mar 11, 2014 | 64.63 | 64.63 | 63.69 | 63.84 | 2,654,030 | -0.61(-0.95%) |
Mar 10, 2014 | 64.49 | 64.99 | 63.78 | 64.46 | 2,039,719 | -0.16(-0.25%) |
Mar 07, 2014 | 65.10 | 65.19 | 64.22 | 64.62 | 1,943,455 | -0.32(-0.49%) |
Mar 06, 2014 | 64.80 | 65.62 | 64.74 | 64.94 | 1,778,212 | +0.47(+0.73%) |
Mar 05, 2014 | 64.66 | 64.80 | 64.15 | 64.46 | 1,724,596 | -0.15(-0.24%) |
Mar 04, 2014 | 65.12 | 65.17 | 64.58 | 64.62 | 2,031,099 | +0.28(+0.44%) |
Mar 03, 2014 | 63.88 | 64.87 | 63.76 | 64.34 | 2,270,664 | -0.20(-0.31%) |
Feb 28, 2014 | 64.26 | 65.06 | 63.98 | 64.54 | 2,366,171 | +0.46(+0.71%) |
Feb 27, 2014 | 63.19 | 64.09 | 63.19 | 64.08 | 2,460,821 | +0.67(+1.06%) |
Feb 26, 2014 | 63.30 | 63.85 | 62.97 | 63.41 | 2,405,149 | +0.09(+0.14%) |
Feb 25, 2014 | 62.03 | 63.59 | 61.98 | 63.32 | 2,921,546 | +1.25(+2.01%) |
Feb 24, 2014 | 62.03 | 62.83 | 62.01 | 62.07 | 2,314,149 | -0.18(-0.30%) |
Feb 21, 2014 | 61.93 | 62.52 | 61.55 | 62.26 | 2,688,790 | +1.13(+1.85%) |
Feb 20, 2014 | 60.60 | 61.16 | 59.79 | 61.13 | 1,731,637 | +0.56(+0.93%) |
Feb 19, 2014 | 61.14 | 61.55 | 60.49 | 60.57 | 2,145,552 | -0.57(-0.93%) |
Feb 18, 2014 | 61.38 | 61.39 | 60.75 | 61.13 | 1,585,480 | -0.01(-0.02%) |
Feb 14, 2014 | 60.71 | 61.15 | 61.15 | 61.15 | 1,164,105 | +0.27(+0.44%) |
Feb 13, 2014 | 60.03 | 61.34 | 59.79 | 60.88 | 2,500,699 | +0.61(+1.02%) |
Feb 12, 2014 | 58.98 | 60.43 | 58.94 | 60.27 | 2,344,523 | +1.36(+2.31%) |
Feb 11, 2014 | 59.05 | 59.41 | 58.69 | 58.91 | 2,328,310 | -0.26(-0.44%) |
Feb 10, 2014 | 58.37 | 59.30 | 58.29 | 59.17 | 2,166,607 | +0.74(+1.26%) |
Feb 07, 2014 | 57.98 | 58.54 | 57.73 | 58.43 | 1,999,943 | +0.77(+1.33%) |
Feb 06, 2014 | 57.47 | 58.09 | 57.27 | 57.67 | 2,180,050 | +0.22(+0.39%) |
Feb 05, 2014 | 56.70 | 57.64 | 56.13 | 57.44 | 2,933,081 | +0.61(+1.06%) |
Feb 04, 2014 | 56.53 | 57.11 | 55.83 | 56.84 | 2,388,103 | +0.66(+1.17%) |
Feb 03, 2014 | 57.66 | 57.98 | 56.12 | 56.18 | 2,808,884 | -1.37(-2.37%) |
Jan 31, 2014 | 56.99 | 58.88 | 56.28 | 57.55 | 4,726,854 | +1.47(+2.62%) |
Jan 30, 2014 | 55.41 | 56.26 | 55.08 | 56.08 | 3,051,481 | +0.94(+1.71%) |
Jan 29, 2014 | 55.30 | 56.15 | 54.99 | 55.13 | 2,619,126 | -0.39(-0.70%) |
Jan 28, 2014 | 54.99 | 55.83 | 54.85 | 55.52 | 2,691,104 | +0.62(+1.13%) |
Jan 27, 2014 | 55.14 | 55.49 | 53.89 | 54.90 | 3,233,459 | -0.18(-0.33%) |
Jan 24, 2014 | 55.61 | 55.97 | 55.01 | 55.09 | 4,007,705 | -1.16(-2.06%) |
Jan 23, 2014 | 56.85 | 56.85 | 55.24 | 56.25 | 4,281,043 | -1.22(-2.12%) |
Jan 22, 2014 | 58.79 | 58.87 | 56.97 | 57.47 | 4,266,471 | -1.32(-2.25%) |
Jan 21, 2014 | 59.53 | 59.98 | 58.67 | 58.79 | 3,135,948 | -0.18(-0.30%) |
Jan 17, 2014 | 58.79 | 58.96 | 58.96 | 58.96 | 1,387,227 | +0.04(+0.06%) |
Jan 16, 2014 | 58.85 | 59.27 | 58.65 | 58.93 | 1,102,523 | +0.01(+0.03%) |
Jan 15, 2014 | 58.53 | 59.19 | 58.55 | 58.91 | 1,872,035 | +0.38(+0.66%) |
Jan 14, 2014 | 57.81 | 58.71 | 57.81 | 58.53 | 1,464,098 | +0.83(+1.43%) |
Jan 13, 2014 | 58.40 | 58.73 | 57.57 | 57.70 | 1,450,169 | -0.93(-1.59%) |
Jan 10, 2014 | 58.99 | 59.37 | 58.51 | 58.63 | 1,318,284 | +0.10(+0.16%) |
Jan 09, 2014 | 58.68 | 59.05 | 58.28 | 58.54 | 1,416,082 | +0.07(+0.13%) |
Jan 08, 2014 | 58.41 | 58.67 | 57.69 | 58.46 | 2,416,066 | -0.18(-0.31%) |
Jan 07, 2014 | 58.86 | 59.03 | 58.48 | 58.65 | 1,954,411 | -0.23(-0.39%) |
Jan 06, 2014 | 59.61 | 59.75 | 58.48 | 58.88 | 1,741,242 | -0.30(-0.51%) |
Jan 03, 2014 | 59.39 | 59.74 | 59.14 | 59.18 | 1,275,754 | -0.08(-0.14%) |
Jan 02, 2014 | 59.28 | 59.44 | 58.96 | 59.26 | 2,184,274 | -0.31(-0.52%) |
Dec 31, 2013 | 58.96 | 59.57 | 59.57 | 59.57 | 2,970,210 | +0.59(+1.00%) |
Dec 30, 2013 | 58.31 | 59.00 | 58.23 | 58.98 | 2,096,938 | +0.62(+1.06%) |
Dec 27, 2013 | 58.31 | 58.64 | 58.22 | 58.36 | 1,136,871 | +0.07(+0.11%) |
Dec 26, 2013 | 57.80 | 58.34 | 57.80 | 58.29 | 2,230,676 | +0.55(+0.96%) |
Dec 24, 2013 | 56.85 | 57.75 | 56.85 | 57.74 | 1,440,826 | +0.86(+1.52%) |
Dec 23, 2013 | 56.47 | 56.95 | 56.18 | 56.88 | 2,183,553 | +0.83(+1.48%) |
Dec 20, 2013 | 55.66 | 56.57 | 55.54 | 56.05 | 5,311,138 | +0.68(+1.23%) |
Dec 19, 2013 | 55.04 | 55.68 | 54.90 | 55.37 | 3,843,723 | +0.27(+0.50%) |
Dec 18, 2013 | 54.68 | 55.24 | 54.07 | 55.10 | 2,725,764 | +0.45(+0.82%) |
Dec 17, 2013 | 54.44 | 54.82 | 54.11 | 54.65 | 4,617,671 | +0.44(+0.82%) |
Dec 16, 2013 | 54.08 | 54.64 | 54.04 | 54.20 | 2,140,426 | +0.56(+1.05%) |
Dec 13, 2013 | 55.01 | 55.02 | 53.61 | 53.64 | 3,727,282 | -0.88(-1.61%) |
Dec 12, 2013 | 54.70 | 55.02 | 54.48 | 54.52 | 2,615,343 | -0.25(-0.46%) |
Dec 11, 2013 | 55.47 | 55.47 | 54.69 | 54.77 | 2,265,719 | -0.56(-1.01%) |
Dec 10, 2013 | 55.28 | 55.66 | 55.12 | 55.33 | 2,009,514 | -0.04(-0.07%) |
Dec 09, 2013 | 56.00 | 56.01 | 55.21 | 55.37 | 1,980,777 | -0.62(-1.12%) |
Dec 06, 2013 | 55.47 | 56.25 | 55.18 | 55.99 | 1,798,204 | +1.40(+2.56%) |
Dec 05, 2013 | 54.59 | 55.23 | 54.46 | 54.60 | 1,838,301 | -0.20(-0.36%) |
Dec 04, 2013 | 54.95 | 55.40 | 54.46 | 54.79 | 1,884,614 | -0.62(-1.13%) |
Dec 03, 2013 | 55.87 | 56.20 | 55.14 | 55.42 | 1,501,791 | -0.76(-1.35%) |
Dec 02, 2013 | 56.73 | 57.18 | 56.11 | 56.17 | 1,672,060 | -0.42(-0.74%) |
Nov 29, 2013 | 56.45 | 56.95 | 56.45 | 56.59 | 642,341 | +0.29(+0.51%) |
Nov 27, 2013 | 55.71 | 56.45 | 55.52 | 56.31 | 1,213,522 | +0.87(+1.58%) |
Nov 26, 2013 | 55.45 | 56.18 | 55.37 | 55.43 | 1,738,670 | -0.32(-0.58%) |
Nov 25, 2013 | 56.21 | 56.31 | 55.66 | 55.76 | 1,437,506 | -0.40(-0.71%) |
Nov 22, 2013 | 56.31 | 56.48 | 56.01 | 56.15 | 1,727,592 | -0.01(-0.03%) |
Nov 21, 2013 | 55.98 | 56.35 | 55.62 | 56.17 | 1,237,184 | +0.43(+0.76%) |
Nov 20, 2013 | 56.47 | 56.48 | 55.62 | 55.74 | 1,728,716 | -0.59(-1.04%) |
Nov 19, 2013 | 57.17 | 57.27 | 56.00 | 56.33 | 2,404,639 | -0.87(-1.53%) |
Nov 18, 2013 | 57.86 | 58.03 | 57.04 | 57.20 | 1,807,537 | -0.62(-1.08%) |
Nov 15, 2013 | 58.17 | 58.60 | 57.70 | 57.83 | 1,703,994 | -0.39(-0.67%) |
Nov 14, 2013 | 58.67 | 58.85 | 57.95 | 58.22 | 2,165,389 | -0.35(-0.60%) |
Nov 13, 2013 | 57.86 | 58.72 | 57.81 | 58.57 | 1,226,358 | +0.48(+0.82%) |
Nov 12, 2013 | 57.88 | 58.54 | 57.70 | 58.09 | 1,204,790 | +0.04(+0.08%) |
Nov 11, 2013 | 58.00 | 58.18 | 57.65 | 58.05 | 1,012,737 | -0.07(-0.13%) |
Nov 08, 2013 | 56.74 | 58.15 | 56.65 | 58.12 | 2,959,297 | +1.69(+2.99%) |
Nov 07, 2013 | 57.52 | 57.81 | 56.37 | 56.43 | 2,635,786 | -0.82(-1.42%) |
Nov 06, 2013 | 57.28 | 57.94 | 56.90 | 57.25 | 1,592,115 | +0.14(+0.24%) |
Nov 05, 2013 | 56.97 | 57.39 | 56.71 | 57.11 | 1,025,741 | +0.03(+0.05%) |
Nov 04, 2013 | 57.57 | 57.68 | 56.67 | 57.08 | 1,562,085 | -0.39(-0.68%) |
Nov 01, 2013 | 58.04 | 58.10 | 56.94 | 57.47 | 1,514,607 | -0.42(-0.72%) |
Oct 31, 2013 | 57.51 | 58.34 | 57.39 | 57.89 | 2,191,253 | +0.29(+0.51%) |
Oct 30, 2013 | 57.80 | 58.46 | 57.11 | 57.59 | 2,107,002 | -0.04(-0.06%) |
Oct 29, 2013 | 56.40 | 57.69 | 56.13 | 57.63 | 3,498,027 | +1.60(+2.86%) |
Oct 28, 2013 | 57.22 | 57.23 | 55.62 | 56.03 | 5,287,434 | -1.23(-2.16%) |
Oct 25, 2013 | 56.80 | 58.07 | 55.93 | 57.26 | 10,317,184 | -3.12(-5.16%) |
Oct 24, 2013 | 60.61 | 60.69 | 59.93 | 60.38 | 2,205,995 | -0.31(-0.51%) |
Oct 23, 2013 | 60.21 | 60.95 | 60.07 | 60.69 | 1,731,574 | +0.04(+0.06%) |
Oct 22, 2013 | 59.95 | 60.81 | 59.65 | 60.65 | 1,664,732 | +0.98(+1.64%) |
Oct 21, 2013 | 60.19 | 60.59 | 59.35 | 59.67 | 1,405,678 | -0.29(-0.48%) |
Oct 18, 2013 | 60.00 | 60.25 | 59.41 | 59.96 | 1,376,427 | +0.11(+0.18%) |
Oct 17, 2013 | 58.92 | 59.91 | 58.89 | 59.85 | 1,128,118 | +0.87(+1.47%) |
Oct 16, 2013 | 58.69 | 59.37 | 58.43 | 58.98 | 1,970,820 | +0.70(+1.20%) |
Oct 15, 2013 | 57.39 | 58.89 | 57.37 | 58.28 | 4,128,978 | +0.75(+1.30%) |
Oct 14, 2013 | 56.77 | 57.57 | 56.49 | 57.53 | 1,220,440 | +0.24(+0.42%) |
Oct 11, 2013 | 57.06 | 57.32 | 56.87 | 57.29 | 1,415,266 | +0.07(+0.13%) |
Oct 10, 2013 | 56.83 | 57.49 | 56.37 | 57.22 | 1,427,218 | +1.09(+1.94%) |
Oct 09, 2013 | 55.99 | 56.77 | 55.22 | 56.13 | 2,435,657 | +0.32(+0.57%) |
Oct 08, 2013 | 56.99 | 56.99 | 55.74 | 55.81 | 2,961,126 | -1.31(-2.29%) |
Oct 07, 2013 | 58.08 | 58.21 | 57.08 | 57.12 | 2,019,046 | -1.66(-2.82%) |
Oct 04, 2013 | 57.27 | 58.85 | 56.93 | 58.78 | 2,048,167 | +1.45(+2.52%) |
Oct 03, 2013 | 57.64 | 57.80 | 56.23 | 57.34 | 1,801,588 | -0.58(-1.00%) |
Oct 02, 2013 | 57.78 | 57.93 | 56.76 | 57.92 | 2,633,779 | -0.44(-0.76%) |
Oct 01, 2013 | 57.20 | 58.37 | 57.16 | 58.36 | 2,513,712 | +1.12(+1.96%) |
Sep 30, 2013 | 56.42 | 57.51 | 56.29 | 57.23 | 1,339,780 | +0.15(+0.26%) |
Sep 27, 2013 | 57.31 | 57.52 | 57.00 | 57.09 | 1,512,115 | -0.38(-0.66%) |
Sep 26, 2013 | 56.39 | 57.62 | 56.34 | 57.47 | 1,751,148 | +1.09(+1.93%) |
Sep 25, 2013 | 56.62 | 56.73 | 56.00 | 56.38 | 1,350,843 | -0.31(-0.54%) |
Sep 24, 2013 | 56.83 | 57.21 | 56.14 | 56.69 | 1,681,477 | -0.29(-0.50%) |
Sep 23, 2013 | 57.67 | 57.70 | 56.80 | 56.98 | 1,530,800 | -0.72(-1.25%) |
Sep 20, 2013 | 58.18 | 58.61 | 57.67 | 57.70 | 2,131,360 | -0.49(-0.85%) |
Sep 19, 2013 | 58.20 | 58.83 | 57.99 | 58.19 | 1,827,626 | +0.31(+0.53%) |
Sep 18, 2013 | 56.70 | 58.06 | 56.31 | 57.88 | 2,067,492 | +1.04(+1.82%) |
Sep 17, 2013 | 56.10 | 56.86 | 55.98 | 56.84 | 2,681,932 | +0.79(+1.40%) |
Sep 16, 2013 | 56.66 | 57.06 | 55.84 | 56.06 | 6,945,927 | -0.15(-0.26%) |
Sep 13, 2013 | 57.14 | 57.21 | 56.03 | 56.20 | 2,186,134 | -0.85(-1.49%) |
Sep 12, 2013 | 57.70 | 57.77 | 56.66 | 57.06 | 1,402,417 | -0.56(-0.97%) |
Sep 11, 2013 | 57.09 | 57.71 | 56.99 | 57.62 | 1,859,100 | +0.71(+1.25%) |
Sep 10, 2013 | 57.12 | 57.38 | 56.43 | 56.90 | 2,174,558 | +0.34(+0.60%) |
Sep 09, 2013 | 56.49 | 57.00 | 56.17 | 56.57 | 1,519,338 | +0.30(+0.53%) |
Sep 06, 2013 | 56.33 | 56.62 | 55.45 | 56.27 | 1,880,791 | +0.07(+0.12%) |
Sep 05, 2013 | 56.35 | 56.45 | 56.10 | 56.20 | 821,093 | -0.07(-0.12%) |
Sep 04, 2013 | 56.17 | 56.46 | 55.43 | 56.27 | 1,586,011 | +0.02(+0.04%) |
Sep 03, 2013 | 56.50 | 57.34 | 55.64 | 56.24 | 2,125,501 | +0.62(+1.12%) |
Aug 30, 2013 | 56.02 | 56.19 | 55.45 | 55.62 | 1,616,427 | -0.33(-0.59%) |
Aug 29, 2013 | 55.02 | 56.39 | 54.71 | 55.95 | 1,774,551 | +0.88(+1.59%) |
Aug 28, 2013 | 55.61 | 55.68 | 54.82 | 55.07 | 3,140,094 | -0.46(-0.83%) |
Aug 27, 2013 | 56.36 | 56.67 | 55.45 | 55.53 | 2,542,725 | -1.75(-3.05%) |
Aug 26, 2013 | 58.34 | 58.61 | 57.26 | 57.28 | 1,966,625 | -1.02(-1.76%) |
Aug 23, 2013 | 58.21 | 58.40 | 57.63 | 58.31 | 655,803 | +0.16(+0.28%) |
Aug 22, 2013 | 57.45 | 58.34 | 57.33 | 58.15 | 682,115 | +0.81(+1.42%) |
Aug 21, 2013 | 57.26 | 58.04 | 57.15 | 57.33 | 1,128,632 | -0.10(-0.18%) |
Aug 20, 2013 | 57.11 | 57.89 | 56.93 | 57.44 | 824,258 | +0.37(+0.64%) |
Aug 19, 2013 | 56.99 | 58.06 | 56.80 | 57.07 | 1,492,055 | +0.10(+0.17%) |
Aug 16, 2013 | 56.84 | 57.44 | 56.25 | 56.98 | 2,234,344 | -0.34(-0.59%) |
Aug 15, 2013 | 58.20 | 58.21 | 56.45 | 57.31 | 2,107,575 | -1.28(-2.19%) |
Aug 14, 2013 | 58.86 | 59.22 | 58.45 | 58.59 | 1,179,528 | -0.42(-0.71%) |
Aug 13, 2013 | 58.18 | 59.19 | 57.96 | 59.01 | 1,721,663 | +0.98(+1.69%) |
Aug 12, 2013 | 58.20 | 58.60 | 57.91 | 58.03 | 1,566,806 | -0.57(-0.97%) |
Aug 09, 2013 | 59.06 | 59.97 | 58.51 | 58.60 | 1,836,594 | -0.29(-0.50%) |
Aug 08, 2013 | 59.53 | 60.01 | 58.86 | 58.89 | 1,884,582 | -0.34(-0.58%) |
Aug 07, 2013 | 59.08 | 59.41 | 58.51 | 59.24 | 1,707,074 | +0.01(+0.02%) |
Aug 06, 2013 | 60.36 | 60.50 | 58.98 | 59.22 | 2,122,704 | -1.15(-1.90%) |
Aug 05, 2013 | 60.62 | 60.68 | 60.01 | 60.37 | 1,450,860 | +0.06(+0.10%) |
Aug 02, 2013 | 60.13 | 60.35 | 59.22 | 60.31 | 2,141,961 | +0.08(+0.13%) |
Aug 01, 2013 | 59.11 | 60.56 | 59.11 | 60.23 | 2,110,070 | +1.37(+2.33%) |
Jul 31, 2013 | 58.30 | 59.60 | 57.93 | 58.86 | 2,447,494 | +0.50(+0.85%) |
Jul 30, 2013 | 58.23 | 59.50 | 56.72 | 58.37 | 4,801,721 | +3.45(+6.29%) |
Jul 29, 2013 | 54.37 | 55.15 | 54.30 | 54.91 | 1,624,154 | +0.64(+1.17%) |
Jul 26, 2013 | 54.98 | 55.01 | 53.80 | 54.27 | 1,207,098 | -0.96(-1.74%) |
Jul 25, 2013 | 54.70 | 55.59 | 54.68 | 55.23 | 1,452,555 | +0.31(+0.57%) |
Jul 24, 2013 | 55.50 | 55.62 | 54.30 | 54.92 | 1,164,215 | -0.56(-1.02%) |
Jul 23, 2013 | 55.53 | 55.72 | 55.07 | 55.48 | 1,010,108 | +0.15(+0.26%) |
Jul 22, 2013 | 55.62 | 55.88 | 55.18 | 55.34 | 1,063,515 | -0.07(-0.13%) |
Jul 19, 2013 | 54.87 | 55.53 | 54.47 | 55.41 | 1,325,931 | +0.61(+1.12%) |
Jul 18, 2013 | 55.14 | 55.77 | 54.69 | 54.79 | 1,687,114 | -0.22(-0.39%) |
Jul 17, 2013 | 54.16 | 55.25 | 54.16 | 55.01 | 1,956,187 | +1.15(+2.14%) |
Jul 16, 2013 | 54.53 | 54.66 | 53.62 | 53.86 | 1,420,353 | -0.45(-0.82%) |
Jul 15, 2013 | 54.04 | 54.70 | 54.03 | 54.30 | 1,285,622 | +0.18(+0.32%) |
Jul 12, 2013 | 54.08 | 54.14 | 53.60 | 54.13 | 1,024,699 | -0.01(-0.01%) |
Jul 11, 2013 | 54.39 | 54.56 | 53.81 | 54.14 | 1,471,370 | +0.71(+1.33%) |
Jul 10, 2013 | 53.73 | 53.99 | 52.97 | 53.43 | 1,538,106 | -0.31(-0.59%) |
Jul 09, 2013 | 53.46 | 54.23 | 53.21 | 53.74 | 2,075,237 | +0.53(+0.99%) |
Jul 08, 2013 | 53.00 | 53.30 | 52.64 | 53.21 | 1,588,140 | +0.51(+0.97%) |
Jul 05, 2013 | 52.58 | 52.99 | 52.03 | 52.70 | 987,484 | +0.72(+1.38%) |
Jul 03, 2013 | 51.62 | 52.10 | 51.35 | 51.98 | 774,868 | +0.23(+0.45%) |
Jul 02, 2013 | 52.23 | 52.89 | 51.22 | 51.75 | 1,922,803 | -0.49(-0.94%) |
Jul 01, 2013 | 51.49 | 52.80 | 51.05 | 52.24 | 2,224,461 | +1.00(+1.96%) |
Jun 28, 2013 | 52.56 | 52.94 | 51.20 | 51.24 | 3,336,716 | -1.47(-2.79%) |
Jun 27, 2013 | 53.12 | 53.30 | 52.64 | 52.71 | 1,166,300 | -0.04(-0.08%) |
Jun 26, 2013 | 51.76 | 52.94 | 51.69 | 52.75 | 2,070,466 | +1.28(+2.49%) |
Jun 25, 2013 | 51.83 | 52.09 | 51.09 | 51.47 | 1,426,259 | +0.24(+0.47%) |
Jun 24, 2013 | 50.62 | 51.53 | 49.79 | 51.23 | 2,526,535 | -0.58(-1.12%) |
Jun 21, 2013 | 51.96 | 52.09 | 50.83 | 51.81 | 2,179,695 | +0.24(+0.47%) |
Jun 20, 2013 | 52.26 | 52.67 | 51.31 | 51.57 | 2,106,698 | -1.37(-2.59%) |
Jun 19, 2013 | 53.54 | 53.78 | 52.92 | 52.94 | 1,235,428 | -0.67(-1.26%) |
Jun 18, 2013 | 53.04 | 54.05 | 52.90 | 53.61 | 2,090,336 | +0.72(+1.37%) |
Jun 17, 2013 | 53.42 | 53.42 | 52.56 | 52.88 | 2,108,806 | +0.91(+1.75%) |
Jun 14, 2013 | 51.97 | 52.42 | 51.86 | 51.98 | 1,598,793 | -0.25(-0.48%) |
Jun 13, 2013 | 50.11 | 52.37 | 50.00 | 52.23 | 1,687,360 | +1.93(+3.84%) |
Jun 12, 2013 | 51.20 | 51.22 | 50.18 | 50.29 | 1,295,411 | -0.28(-0.55%) |
Jun 11, 2013 | 50.59 | 50.95 | 50.38 | 50.57 | 1,668,621 | -0.84(-1.63%) |
Jun 10, 2013 | 51.51 | 51.79 | 51.13 | 51.41 | 1,152,516 | +0.09(+0.18%) |
Jun 07, 2013 | 50.98 | 51.75 | 50.46 | 51.31 | 1,608,389 | +0.58(+1.13%) |
Jun 06, 2013 | 50.01 | 50.75 | 49.63 | 50.74 | 2,122,273 | +0.51(+1.02%) |
Jun 05, 2013 | 51.58 | 51.64 | 50.06 | 50.23 | 2,546,981 | -1.59(-3.07%) |
Jun 04, 2013 | 52.58 | 53.60 | 51.59 | 51.82 | 2,378,969 | -0.90(-1.70%) |
Jun 03, 2013 | 52.40 | 52.93 | 51.72 | 52.71 | 1,490,606 | +0.45(+0.86%) |
May 31, 2013 | 52.26 | 53.54 | 52.06 | 52.26 | 1,754,262 | -0.15(-0.28%) |
May 30, 2013 | 52.47 | 52.79 | 52.06 | 52.41 | 1,261,080 | +0.02(+0.04%) |
May 29, 2013 | 52.01 | 52.57 | 51.83 | 52.39 | 1,307,158 | +0.01(+0.01%) |
May 28, 2013 | 53.18 | 53.45 | 52.21 | 52.38 | 1,500,687 | -0.01(-0.03%) |
May 24, 2013 | 52.01 | 52.60 | 51.66 | 52.39 | 1,130,788 | -0.15(-0.29%) |
May 23, 2013 | 52.15 | 53.06 | 51.52 | 52.55 | 1,434,103 | -0.24(-0.46%) |
May 22, 2013 | 53.08 | 54.38 | 52.36 | 52.79 | 2,053,847 | -0.52(-0.97%) |
May 21, 2013 | 53.46 | 53.71 | 53.20 | 53.30 | 1,712,708 | -0.16(-0.30%) |
May 20, 2013 | 53.66 | 53.92 | 53.28 | 53.46 | 2,258,751 | -0.42(-0.78%) |
May 17, 2013 | 52.50 | 53.89 | 52.33 | 53.89 | 3,824,246 | +1.86(+3.57%) |
May 16, 2013 | 51.42 | 52.58 | 51.42 | 52.03 | 4,359,048 | +0.42(+0.80%) |
May 15, 2013 | 49.07 | 51.62 | 48.96 | 51.61 | 4,745,390 | +3.11(+6.42%) |
May 13, 2013 | 48.76 | 49.06 | 48.17 | 48.50 | 1,713,015 | -0.50(-1.01%) |
May 10, 2013 | 48.74 | 49.11 | 48.54 | 49.00 | 2,043,272 | +0.29(+0.60%) |
May 09, 2013 | 50.03 | 50.05 | 48.65 | 48.71 | 2,975,621 | -1.28(-2.57%) |
May 08, 2013 | 50.40 | 50.59 | 49.62 | 49.99 | 1,612,751 | -0.47(-0.92%) |
May 07, 2013 | 50.26 | 50.67 | 49.86 | 50.46 | 1,525,437 | +0.52(+1.05%) |
May 06, 2013 | 49.56 | 50.04 | 49.16 | 49.93 | 1,461,763 | +0.46(+0.93%) |
May 03, 2013 | 49.03 | 49.76 | 48.12 | 49.47 | 2,700,126 | +1.36(+2.82%) |
May 02, 2013 | 46.72 | 48.31 | 46.72 | 48.12 | 3,737,624 | +1.44(+3.08%) |