Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 63.02 | 63.85 | 62.77 | 63.83 | 562,168 | +0.79(+1.26%) |
Apr 29, 2014 | 62.98 | 63.19 | 62.53 | 63.04 | 614,654 | +0.39(+0.62%) |
Apr 28, 2014 | 62.25 | 62.75 | 61.81 | 62.65 | 869,755 | +0.55(+0.89%) |
Apr 25, 2014 | 62.27 | 62.54 | 61.78 | 62.10 | 968,357 | -0.17(-0.28%) |
Apr 24, 2014 | 61.40 | 62.73 | 60.58 | 62.27 | 1,837,427 | -0.88(-1.40%) |
Apr 23, 2014 | 63.00 | 63.47 | 62.50 | 63.16 | 1,122,783 | +1.45(+2.35%) |
Apr 22, 2014 | 61.53 | 62.03 | 61.25 | 61.71 | 360,130 | +0.14(+0.23%) |
Apr 21, 2014 | 61.77 | 62.05 | 61.33 | 61.56 | 439,017 | -0.29(-0.47%) |
Apr 17, 2014 | 61.61 | 61.85 | 61.85 | 61.85 | 870,456 | +1.00(+1.64%) |
Apr 16, 2014 | 60.05 | 60.89 | 59.80 | 60.85 | 658,283 | +1.23(+2.06%) |
Apr 15, 2014 | 59.07 | 59.70 | 58.68 | 59.62 | 588,408 | +0.65(+1.10%) |
Apr 14, 2014 | 59.20 | 59.25 | 58.37 | 58.97 | 690,318 | +0.34(+0.58%) |
Apr 11, 2014 | 59.20 | 59.79 | 58.42 | 58.63 | 820,221 | -0.87(-1.47%) |
Apr 10, 2014 | 61.20 | 61.42 | 59.51 | 59.51 | 837,606 | -1.72(-2.81%) |
Apr 09, 2014 | 60.54 | 61.23 | 60.49 | 61.23 | 574,476 | +0.84(+1.39%) |
Apr 08, 2014 | 60.22 | 60.53 | 60.07 | 60.39 | 728,779 | +0.24(+0.40%) |
Apr 07, 2014 | 60.93 | 61.21 | 59.75 | 60.15 | 806,060 | -0.88(-1.45%) |
Apr 04, 2014 | 62.54 | 62.60 | 61.02 | 61.03 | 613,631 | -1.29(-2.07%) |
Apr 03, 2014 | 62.78 | 62.78 | 62.03 | 62.32 | 621,401 | -0.24(-0.39%) |
Apr 02, 2014 | 63.00 | 63.27 | 62.54 | 62.56 | 501,715 | -0.30(-0.47%) |
Apr 01, 2014 | 61.50 | 62.97 | 61.50 | 62.86 | 1,201,640 | +1.53(+2.50%) |
Mar 31, 2014 | 61.96 | 62.05 | 61.23 | 61.33 | 1,766,348 | -0.14(-0.23%) |
Mar 28, 2014 | 62.07 | 62.54 | 61.35 | 61.47 | 884,036 | -0.43(-0.70%) |
Mar 27, 2014 | 62.46 | 62.46 | 61.73 | 61.90 | 601,945 | -0.46(-0.74%) |
Mar 26, 2014 | 63.50 | 63.64 | 62.36 | 62.36 | 537,730 | -0.79(-1.26%) |
Mar 25, 2014 | 63.86 | 63.93 | 62.95 | 63.16 | 719,508 | -0.46(-0.72%) |
Mar 24, 2014 | 64.28 | 64.43 | 63.26 | 63.62 | 619,322 | -0.59(-0.91%) |
Mar 21, 2014 | 65.38 | 65.44 | 64.15 | 64.20 | 918,321 | -0.70(-1.08%) |
Mar 20, 2014 | 64.46 | 64.91 | 64.17 | 64.91 | 420,582 | +0.40(+0.61%) |
Mar 19, 2014 | 65.55 | 65.72 | 64.12 | 64.51 | 511,298 | -1.13(-1.72%) |
Mar 18, 2014 | 64.60 | 65.67 | 64.55 | 65.64 | 542,020 | +1.14(+1.78%) |
Mar 17, 2014 | 64.26 | 64.87 | 64.12 | 64.49 | 619,723 | +0.46(+0.72%) |
Mar 14, 2014 | 64.43 | 64.73 | 63.94 | 64.03 | 637,110 | -0.58(-0.89%) |
Mar 13, 2014 | 64.91 | 65.49 | 64.54 | 64.61 | 1,042,940 | -0.26(-0.40%) |
Mar 12, 2014 | 63.76 | 64.91 | 63.75 | 64.87 | 669,541 | +0.64(+1.00%) |
Mar 11, 2014 | 64.28 | 64.74 | 63.84 | 64.23 | 733,658 | +0.00(+0.00%) |
Mar 10, 2014 | 63.78 | 64.23 | 63.35 | 64.23 | 689,063 | +0.44(+0.69%) |
Mar 07, 2014 | 63.67 | 64.17 | 63.23 | 63.79 | 873,954 | +0.33(+0.53%) |
Mar 06, 2014 | 63.27 | 63.49 | 62.89 | 63.46 | 392,829 | +0.45(+0.72%) |
Mar 05, 2014 | 63.72 | 63.73 | 62.91 | 63.00 | 371,780 | -0.70(-1.10%) |
Mar 04, 2014 | 63.26 | 63.82 | 63.08 | 63.71 | 713,727 | +1.00(+1.60%) |
Mar 03, 2014 | 62.81 | 63.01 | 62.32 | 62.71 | 386,359 | -0.45(-0.71%) |
Feb 28, 2014 | 63.23 | 63.37 | 62.87 | 63.16 | 700,281 | +0.04(+0.06%) |
Feb 27, 2014 | 62.93 | 63.37 | 62.88 | 63.12 | 587,590 | +0.16(+0.26%) |
Feb 26, 2014 | 62.88 | 63.60 | 62.88 | 62.96 | 896,187 | +0.29(+0.46%) |
Feb 25, 2014 | 62.98 | 63.18 | 62.41 | 62.67 | 506,617 | -0.28(-0.44%) |
Feb 24, 2014 | 62.82 | 63.34 | 62.10 | 62.95 | 598,556 | +0.85(+1.36%) |
Feb 21, 2014 | 62.16 | 62.63 | 61.45 | 62.10 | 1,451,025 | -0.54(-0.86%) |
Feb 20, 2014 | 61.50 | 62.98 | 61.50 | 62.64 | 929,186 | -0.20(-0.31%) |
Feb 19, 2014 | 62.42 | 63.45 | 62.32 | 62.84 | 1,005,677 | +0.16(+0.26%) |
Feb 18, 2014 | 61.94 | 62.81 | 61.62 | 62.68 | 1,157,934 | -0.02(-0.03%) |
Feb 14, 2014 | 62.54 | 62.70 | 62.70 | 62.70 | 1,613,249 | -1.82(-2.83%) |
Feb 13, 2014 | 63.71 | 64.61 | 63.39 | 64.52 | 725,953 | +0.40(+0.63%) |
Feb 12, 2014 | 64.11 | 64.41 | 63.82 | 64.12 | 733,299 | +0.13(+0.21%) |
Feb 11, 2014 | 63.94 | 64.31 | 63.55 | 63.98 | 757,091 | +0.06(+0.10%) |
Feb 10, 2014 | 63.60 | 64.03 | 63.40 | 63.92 | 690,279 | +0.19(+0.30%) |
Feb 07, 2014 | 63.33 | 63.98 | 63.10 | 63.73 | 772,383 | +0.64(+1.01%) |
Feb 06, 2014 | 61.30 | 63.16 | 61.12 | 63.09 | 680,727 | +1.90(+3.11%) |
Feb 05, 2014 | 62.08 | 62.37 | 61.07 | 61.19 | 1,133,079 | -1.11(-1.79%) |
Feb 04, 2014 | 61.37 | 62.62 | 60.97 | 62.30 | 909,634 | +1.11(+1.82%) |
Feb 03, 2014 | 62.89 | 63.07 | 60.90 | 61.19 | 883,139 | -1.74(-2.77%) |
Jan 31, 2014 | 62.48 | 63.63 | 62.36 | 62.93 | 850,067 | -0.61(-0.96%) |
Jan 30, 2014 | 61.82 | 63.62 | 61.58 | 63.54 | 826,846 | +2.08(+3.39%) |
Jan 29, 2014 | 61.25 | 61.91 | 61.17 | 61.46 | 484,007 | -0.40(-0.65%) |
Jan 28, 2014 | 61.97 | 62.28 | 61.66 | 61.86 | 696,330 | -0.13(-0.20%) |
Jan 27, 2014 | 62.63 | 62.83 | 61.93 | 61.99 | 1,025,502 | -0.68(-1.09%) |
Jan 24, 2014 | 62.85 | 63.25 | 62.47 | 62.67 | 934,709 | -0.46(-0.73%) |
Jan 23, 2014 | 63.44 | 63.54 | 62.69 | 63.13 | 479,582 | -1.05(-1.64%) |
Jan 22, 2014 | 63.33 | 64.33 | 63.19 | 64.18 | 777,433 | +1.06(+1.68%) |
Jan 21, 2014 | 63.76 | 63.97 | 62.43 | 63.12 | 936,358 | -0.41(-0.65%) |
Jan 17, 2014 | 62.40 | 63.53 | 63.53 | 63.53 | 1,214,919 | +1.45(+2.33%) |
Jan 16, 2014 | 61.04 | 62.14 | 61.01 | 62.09 | 874,130 | +0.01(+0.01%) |
Jan 15, 2014 | 61.21 | 62.16 | 61.21 | 62.08 | 609,588 | +0.87(+1.42%) |
Jan 14, 2014 | 60.78 | 61.25 | 60.16 | 61.21 | 489,364 | +0.62(+1.02%) |
Jan 13, 2014 | 61.28 | 61.73 | 60.49 | 60.59 | 519,131 | -1.21(-1.96%) |
Jan 10, 2014 | 61.94 | 61.98 | 61.35 | 61.80 | 277,669 | +0.04(+0.06%) |
Jan 09, 2014 | 61.84 | 62.02 | 61.24 | 61.76 | 349,171 | +0.02(+0.03%) |
Jan 08, 2014 | 61.57 | 61.87 | 61.00 | 61.75 | 496,407 | +0.01(+0.01%) |
Jan 07, 2014 | 61.87 | 61.88 | 61.37 | 61.74 | 357,207 | +0.42(+0.69%) |
Jan 06, 2014 | 61.89 | 61.94 | 61.25 | 61.31 | 316,898 | -0.57(-0.93%) |
Jan 03, 2014 | 61.58 | 62.10 | 61.58 | 61.89 | 350,474 | +0.40(+0.66%) |
Jan 02, 2014 | 61.93 | 62.20 | 61.26 | 61.49 | 374,032 | -0.57(-0.93%) |
Dec 31, 2013 | 62.43 | 62.06 | 62.06 | 62.06 | 496,855 | -0.23(-0.37%) |
Dec 30, 2013 | 62.13 | 62.55 | 62.07 | 62.29 | 497,024 | +0.22(+0.36%) |
Dec 27, 2013 | 62.14 | 62.16 | 61.76 | 62.07 | 319,670 | -0.06(-0.10%) |
Dec 26, 2013 | 61.99 | 62.20 | 61.73 | 62.13 | 278,526 | +0.15(+0.25%) |
Dec 24, 2013 | 61.31 | 62.02 | 61.28 | 61.98 | 188,546 | +0.61(+1.00%) |
Dec 23, 2013 | 61.19 | 61.60 | 61.13 | 61.37 | 516,486 | +0.57(+0.93%) |
Dec 20, 2013 | 60.68 | 61.13 | 60.31 | 60.80 | 1,194,819 | +0.56(+0.92%) |
Dec 19, 2013 | 60.34 | 60.71 | 60.20 | 60.25 | 557,532 | -0.15(-0.25%) |
Dec 18, 2013 | 60.20 | 60.44 | 59.30 | 60.40 | 1,474,490 | +0.13(+0.21%) |
Dec 17, 2013 | 61.00 | 61.16 | 59.91 | 60.27 | 792,580 | -0.84(-1.37%) |
Dec 16, 2013 | 60.24 | 61.23 | 59.90 | 61.11 | 960,401 | +1.14(+1.90%) |
Dec 13, 2013 | 60.10 | 60.43 | 59.79 | 59.97 | 387,390 | -0.04(-0.06%) |
Dec 12, 2013 | 59.75 | 60.16 | 59.56 | 60.00 | 432,789 | +0.12(+0.20%) |
Dec 11, 2013 | 60.52 | 60.60 | 59.80 | 59.89 | 436,660 | -0.67(-1.11%) |
Dec 10, 2013 | 61.02 | 61.25 | 60.47 | 60.56 | 400,873 | -0.60(-0.98%) |
Dec 09, 2013 | 61.42 | 61.57 | 60.87 | 61.16 | 415,184 | -0.20(-0.32%) |
Dec 06, 2013 | 60.43 | 61.39 | 60.29 | 61.36 | 554,489 | +1.48(+2.48%) |
Dec 05, 2013 | 60.04 | 60.25 | 59.72 | 59.88 | 353,109 | -0.27(-0.45%) |
Dec 04, 2013 | 59.98 | 60.49 | 59.58 | 60.15 | 588,188 | -0.07(-0.12%) |
Dec 03, 2013 | 60.29 | 60.77 | 59.94 | 60.22 | 675,882 | -0.23(-0.39%) |
Dec 02, 2013 | 60.60 | 60.99 | 60.22 | 60.45 | 477,636 | -0.03(-0.04%) |
Nov 29, 2013 | 60.56 | 60.83 | 60.30 | 60.48 | 242,351 | -0.12(-0.19%) |
Nov 27, 2013 | 60.73 | 60.92 | 60.26 | 60.60 | 406,326 | -0.07(-0.12%) |
Nov 26, 2013 | 61.01 | 61.09 | 60.66 | 60.67 | 553,627 | -0.35(-0.57%) |
Nov 25, 2013 | 61.10 | 61.34 | 60.90 | 61.02 | 588,930 | +0.07(+0.12%) |
Nov 22, 2013 | 60.49 | 60.97 | 60.43 | 60.95 | 709,307 | +0.36(+0.59%) |
Nov 21, 2013 | 59.97 | 60.62 | 59.80 | 60.59 | 559,279 | +0.66(+1.09%) |
Nov 20, 2013 | 59.98 | 60.31 | 59.59 | 59.93 | 805,730 | +0.13(+0.21%) |
Nov 19, 2013 | 59.53 | 59.98 | 59.37 | 59.81 | 680,760 | +0.21(+0.36%) |
Nov 18, 2013 | 59.51 | 59.69 | 59.25 | 59.59 | 398,831 | +0.13(+0.21%) |
Nov 15, 2013 | 59.25 | 59.72 | 58.73 | 59.47 | 701,663 | +0.19(+0.32%) |
Nov 14, 2013 | 59.01 | 59.36 | 58.74 | 59.28 | 490,724 | +0.38(+0.64%) |
Nov 13, 2013 | 58.02 | 58.91 | 57.89 | 58.90 | 660,637 | +0.64(+1.11%) |
Nov 12, 2013 | 57.84 | 58.33 | 57.64 | 58.26 | 509,380 | +0.38(+0.65%) |
Nov 11, 2013 | 57.80 | 58.14 | 57.71 | 57.88 | 439,064 | -0.04(-0.08%) |
Nov 08, 2013 | 56.91 | 57.96 | 56.82 | 57.93 | 584,551 | +1.01(+1.78%) |
Nov 07, 2013 | 57.81 | 58.10 | 56.86 | 56.91 | 381,022 | -0.67(-1.17%) |
Nov 06, 2013 | 57.94 | 58.26 | 57.38 | 57.59 | 711,895 | -0.01(-0.02%) |
Nov 05, 2013 | 58.21 | 58.28 | 57.59 | 57.59 | 438,258 | -0.73(-1.26%) |
Nov 04, 2013 | 58.40 | 58.42 | 57.89 | 58.33 | 476,384 | -0.03(-0.05%) |
Nov 01, 2013 | 57.93 | 58.42 | 57.87 | 58.36 | 495,418 | +0.46(+0.79%) |
Oct 31, 2013 | 57.85 | 58.28 | 57.52 | 57.90 | 615,001 | -0.04(-0.08%) |
Oct 30, 2013 | 58.25 | 58.45 | 57.79 | 57.94 | 736,389 | -0.33(-0.57%) |
Oct 29, 2013 | 59.07 | 59.28 | 58.19 | 58.27 | 745,430 | -0.72(-1.21%) |
Oct 28, 2013 | 58.70 | 59.29 | 58.66 | 58.99 | 982,898 | +0.33(+0.56%) |
Oct 25, 2013 | 57.71 | 58.79 | 57.45 | 58.66 | 1,223,687 | +1.60(+2.81%) |
Oct 24, 2013 | 55.36 | 57.48 | 55.10 | 57.06 | 1,304,693 | +2.18(+3.96%) |
Oct 23, 2013 | 55.15 | 55.32 | 54.77 | 54.88 | 1,483,875 | -0.32(-0.58%) |
Oct 22, 2013 | 55.37 | 55.57 | 55.11 | 55.20 | 1,464,002 | -0.16(-0.29%) |
Oct 21, 2013 | 55.79 | 55.89 | 55.19 | 55.37 | 1,245,168 | -0.30(-0.53%) |
Oct 18, 2013 | 55.46 | 55.72 | 55.21 | 55.66 | 781,203 | +0.49(+0.89%) |
Oct 17, 2013 | 54.11 | 55.24 | 54.08 | 55.17 | 681,224 | +0.92(+1.70%) |
Oct 16, 2013 | 54.08 | 54.26 | 53.78 | 54.25 | 960,661 | +0.40(+0.75%) |
Oct 15, 2013 | 54.52 | 54.56 | 53.83 | 53.84 | 693,319 | -0.90(-1.65%) |
Oct 14, 2013 | 54.17 | 54.85 | 53.87 | 54.75 | 827,891 | +0.22(+0.41%) |
Oct 11, 2013 | 54.43 | 54.67 | 54.17 | 54.52 | 470,530 | +0.07(+0.13%) |
Oct 10, 2013 | 53.55 | 54.46 | 53.35 | 54.45 | 614,913 | +1.24(+2.34%) |
Oct 09, 2013 | 52.96 | 53.33 | 52.96 | 53.21 | 785,199 | +0.23(+0.44%) |
Oct 08, 2013 | 53.26 | 53.34 | 52.82 | 52.97 | 1,211,957 | -0.30(-0.55%) |
Oct 07, 2013 | 53.04 | 53.46 | 53.03 | 53.27 | 881,488 | -0.08(-0.15%) |
Oct 04, 2013 | 52.74 | 53.44 | 52.74 | 53.35 | 875,550 | +0.55(+1.03%) |
Oct 03, 2013 | 52.96 | 53.06 | 52.70 | 52.80 | 1,668,852 | -0.35(-0.66%) |
Oct 02, 2013 | 53.33 | 53.49 | 52.72 | 53.15 | 766,910 | -0.45(-0.84%) |
Oct 01, 2013 | 53.43 | 53.93 | 53.36 | 53.60 | 535,470 | +0.02(+0.03%) |
Sep 30, 2013 | 53.23 | 53.69 | 52.98 | 53.58 | 555,442 | +0.04(+0.07%) |
Sep 27, 2013 | 53.40 | 53.59 | 52.89 | 53.55 | 609,316 | +0.06(+0.12%) |
Sep 26, 2013 | 53.59 | 53.83 | 53.25 | 53.49 | 560,325 | +0.05(+0.10%) |
Sep 25, 2013 | 53.93 | 54.08 | 53.35 | 53.43 | 645,699 | -0.56(-1.03%) |
Sep 24, 2013 | 54.11 | 54.37 | 53.91 | 53.99 | 802,207 | -0.68(-1.24%) |
Sep 23, 2013 | 55.07 | 55.21 | 54.43 | 54.67 | 334,037 | -0.42(-0.76%) |
Sep 20, 2013 | 55.91 | 56.35 | 55.05 | 55.09 | 1,154,472 | -0.74(-1.33%) |
Sep 19, 2013 | 55.20 | 55.88 | 55.20 | 55.83 | 607,228 | +0.71(+1.28%) |
Sep 18, 2013 | 54.70 | 55.39 | 54.56 | 55.12 | 788,813 | +0.48(+0.88%) |
Sep 17, 2013 | 54.39 | 54.71 | 54.27 | 54.64 | 495,586 | +0.30(+0.54%) |
Sep 16, 2013 | 54.35 | 54.57 | 54.01 | 54.34 | 522,643 | +0.67(+1.25%) |
Sep 13, 2013 | 53.12 | 53.93 | 53.09 | 53.67 | 856,724 | +0.49(+0.93%) |
Sep 12, 2013 | 53.38 | 53.49 | 53.11 | 53.18 | 1,199,639 | -0.17(-0.32%) |
Sep 11, 2013 | 53.30 | 53.53 | 53.24 | 53.35 | 1,029,602 | -0.04(-0.07%) |
Sep 10, 2013 | 53.75 | 53.82 | 53.27 | 53.39 | 889,708 | -0.08(-0.15%) |
Sep 09, 2013 | 53.25 | 53.72 | 53.17 | 53.47 | 553,186 | +0.34(+0.64%) |
Sep 06, 2013 | 53.39 | 53.61 | 52.73 | 53.13 | 531,862 | -0.21(-0.40%) |
Sep 05, 2013 | 53.14 | 53.49 | 52.94 | 53.34 | 569,139 | +0.13(+0.24%) |
Sep 04, 2013 | 53.03 | 53.36 | 52.78 | 53.22 | 645,661 | +0.17(+0.32%) |
Sep 03, 2013 | 53.39 | 53.84 | 52.60 | 53.05 | 788,219 | +0.14(+0.27%) |
Aug 30, 2013 | 53.87 | 53.92 | 52.75 | 52.90 | 830,854 | -1.15(-2.14%) |
Aug 29, 2013 | 53.90 | 54.38 | 53.84 | 54.06 | 643,940 | -0.04(-0.08%) |
Aug 28, 2013 | 54.75 | 54.76 | 54.00 | 54.10 | 517,555 | -0.67(-1.23%) |
Aug 27, 2013 | 55.49 | 55.49 | 54.76 | 54.77 | 513,934 | -1.16(-2.08%) |
Aug 26, 2013 | 55.85 | 56.25 | 55.66 | 55.94 | 422,192 | +0.04(+0.08%) |
Aug 23, 2013 | 56.14 | 56.19 | 55.63 | 55.89 | 459,829 | -0.11(-0.19%) |
Aug 22, 2013 | 55.54 | 56.16 | 55.44 | 56.00 | 340,335 | +0.47(+0.84%) |
Aug 21, 2013 | 56.05 | 56.36 | 55.50 | 55.54 | 373,402 | -0.33(-0.59%) |
Aug 20, 2013 | 55.43 | 56.11 | 55.42 | 55.87 | 297,813 | +0.46(+0.82%) |
Aug 19, 2013 | 55.16 | 55.94 | 55.14 | 55.41 | 589,155 | -0.19(-0.34%) |
Aug 16, 2013 | 55.77 | 56.05 | 55.55 | 55.60 | 825,082 | -0.33(-0.59%) |
Aug 15, 2013 | 57.01 | 57.04 | 55.90 | 55.93 | 690,079 | -1.42(-2.47%) |
Aug 14, 2013 | 57.98 | 58.07 | 57.34 | 57.35 | 481,439 | -0.72(-1.24%) |
Aug 13, 2013 | 58.12 | 58.32 | 57.73 | 58.07 | 365,798 | +0.04(+0.08%) |
Aug 12, 2013 | 57.96 | 58.53 | 57.96 | 58.03 | 575,943 | -0.11(-0.18%) |
Aug 09, 2013 | 58.38 | 58.54 | 57.96 | 58.13 | 455,614 | -0.24(-0.41%) |
Aug 08, 2013 | 58.11 | 58.57 | 57.74 | 58.37 | 764,560 | +0.61(+1.05%) |
Aug 07, 2013 | 57.99 | 58.32 | 57.62 | 57.77 | 1,268,608 | -0.37(-0.63%) |
Aug 06, 2013 | 58.14 | 58.36 | 57.77 | 58.13 | 1,151,177 | -0.19(-0.32%) |
Aug 05, 2013 | 57.87 | 58.35 | 57.85 | 58.32 | 756,038 | +0.16(+0.28%) |
Aug 02, 2013 | 57.48 | 58.19 | 57.30 | 58.16 | 902,057 | +0.62(+1.07%) |
Aug 01, 2013 | 56.81 | 57.97 | 56.67 | 57.54 | 921,740 | +1.13(+2.01%) |
Jul 31, 2013 | 56.83 | 57.00 | 56.13 | 56.41 | 1,219,294 | -0.24(-0.43%) |
Jul 30, 2013 | 56.40 | 56.98 | 56.29 | 56.65 | 965,681 | +0.51(+0.91%) |
Jul 29, 2013 | 55.16 | 56.23 | 54.98 | 56.14 | 846,890 | +1.02(+1.84%) |
Jul 26, 2013 | 55.02 | 55.39 | 54.82 | 55.13 | 815,090 | -0.07(-0.13%) |
Jul 25, 2013 | 53.83 | 55.35 | 53.54 | 55.20 | 1,065,119 | +1.02(+1.88%) |
Jul 24, 2013 | 54.93 | 55.16 | 54.16 | 54.18 | 638,432 | -0.68(-1.24%) |
Jul 23, 2013 | 54.99 | 55.07 | 54.63 | 54.86 | 563,570 | -0.18(-0.32%) |
Jul 22, 2013 | 54.72 | 55.05 | 54.70 | 55.04 | 481,123 | +0.22(+0.41%) |
Jul 19, 2013 | 54.72 | 54.97 | 54.40 | 54.81 | 403,106 | -0.14(-0.26%) |
Jul 18, 2013 | 54.50 | 55.06 | 54.36 | 54.96 | 317,126 | +0.57(+1.04%) |
Jul 17, 2013 | 54.61 | 54.85 | 54.34 | 54.39 | 199,021 | -0.08(-0.14%) |
Jul 16, 2013 | 54.75 | 55.04 | 54.31 | 54.47 | 469,930 | -0.31(-0.57%) |
Jul 15, 2013 | 54.56 | 54.95 | 54.47 | 54.78 | 564,783 | +0.28(+0.51%) |
Jul 12, 2013 | 54.41 | 54.60 | 54.17 | 54.50 | 570,741 | +0.04(+0.07%) |
Jul 11, 2013 | 54.31 | 54.60 | 54.26 | 54.47 | 539,204 | +0.58(+1.08%) |
Jul 10, 2013 | 53.36 | 53.94 | 53.36 | 53.89 | 566,552 | +0.51(+0.95%) |
Jul 09, 2013 | 53.51 | 53.42 | 53.22 | 53.38 | 817,255 | +0.15(+0.28%) |
Jul 08, 2013 | 53.46 | 53.47 | 52.95 | 53.23 | 1,040,760 | +0.11(+0.20%) |
Jul 05, 2013 | 52.98 | 53.16 | 52.70 | 53.12 | 426,999 | +0.45(+0.86%) |
Jul 03, 2013 | 52.65 | 52.97 | 52.41 | 52.66 | 225,159 | -0.23(-0.44%) |
Jul 02, 2013 | 52.97 | 53.15 | 52.62 | 52.90 | 498,250 | -0.11(-0.20%) |
Jul 01, 2013 | 52.59 | 53.40 | 52.59 | 53.00 | 472,870 | +0.43(+0.81%) |
Jun 28, 2013 | 52.65 | 52.90 | 52.54 | 52.57 | 867,445 | -0.24(-0.46%) |
Jun 27, 2013 | 52.65 | 52.91 | 52.57 | 52.82 | 536,289 | +0.49(+0.94%) |
Jun 26, 2013 | 52.43 | 52.66 | 52.13 | 52.32 | 665,677 | +0.05(+0.10%) |
Jun 25, 2013 | 52.13 | 52.50 | 51.97 | 52.27 | 492,909 | +0.51(+0.98%) |
Jun 24, 2013 | 51.72 | 52.07 | 51.39 | 51.76 | 523,515 | -0.38(-0.74%) |
Jun 21, 2013 | 53.44 | 53.59 | 52.05 | 52.15 | 966,416 | -0.85(-1.60%) |
Jun 20, 2013 | 53.48 | 53.73 | 52.88 | 52.99 | 769,305 | -1.03(-1.90%) |
Jun 19, 2013 | 54.75 | 54.87 | 54.01 | 54.02 | 386,373 | -0.67(-1.22%) |
Jun 18, 2013 | 53.81 | 54.83 | 53.50 | 54.69 | 609,063 | +0.88(+1.64%) |
Jun 17, 2013 | 54.67 | 54.90 | 53.70 | 53.81 | 916,402 | -0.44(-0.81%) |
Jun 14, 2013 | 54.15 | 54.38 | 53.95 | 54.24 | 601,373 | +0.05(+0.10%) |
Jun 13, 2013 | 53.26 | 54.25 | 52.98 | 54.19 | 677,172 | +0.95(+1.79%) |
Jun 12, 2013 | 53.85 | 53.86 | 53.23 | 53.23 | 388,920 | -0.28(-0.52%) |
Jun 11, 2013 | 53.48 | 53.70 | 52.91 | 53.51 | 547,866 | -0.33(-0.61%) |
Jun 10, 2013 | 54.00 | 54.35 | 53.62 | 53.84 | 697,910 | +0.00(+0.00%) |
Jun 07, 2013 | 53.64 | 54.23 | 53.42 | 53.84 | 584,696 | +0.49(+0.92%) |
Jun 06, 2013 | 53.34 | 53.52 | 52.67 | 53.35 | 538,375 | +0.01(+0.02%) |
Jun 05, 2013 | 54.56 | 54.58 | 53.29 | 53.34 | 853,543 | -1.01(-1.85%) |
Jun 04, 2013 | 54.56 | 54.62 | 54.16 | 54.35 | 754,697 | -0.33(-0.60%) |
Jun 03, 2013 | 54.42 | 54.72 | 53.98 | 54.68 | 512,359 | +0.35(+0.64%) |
May 31, 2013 | 54.84 | 55.20 | 54.31 | 54.33 | 536,255 | -0.68(-1.23%) |
May 30, 2013 | 54.87 | 55.37 | 54.74 | 55.01 | 493,022 | +0.18(+0.33%) |
May 29, 2013 | 54.86 | 55.13 | 54.24 | 54.83 | 1,102,163 | -0.18(-0.32%) |
May 28, 2013 | 54.98 | 55.39 | 54.71 | 55.01 | 676,442 | +0.40(+0.74%) |
May 24, 2013 | 54.34 | 54.63 | 54.06 | 54.61 | 461,807 | +0.02(+0.03%) |
May 23, 2013 | 54.45 | 54.97 | 54.09 | 54.59 | 649,172 | -0.37(-0.67%) |
May 22, 2013 | 55.65 | 55.92 | 54.70 | 54.96 | 753,810 | -0.76(-1.36%) |
May 21, 2013 | 55.51 | 55.97 | 55.42 | 55.71 | 725,289 | +0.35(+0.63%) |
May 20, 2013 | 55.52 | 55.52 | 54.43 | 55.37 | 819,998 | -0.53(-0.95%) |
May 17, 2013 | 56.08 | 56.15 | 55.42 | 55.90 | 1,104,994 | -0.24(-0.43%) |
May 16, 2013 | 56.52 | 56.66 | 56.08 | 56.14 | 636,661 | -0.49(-0.86%) |
May 15, 2013 | 56.47 | 56.68 | 56.47 | 56.63 | 1,259,606 | +0.18(+0.31%) |
May 13, 2013 | 56.56 | 56.78 | 56.27 | 56.45 | 524,075 | -0.28(-0.49%) |
May 10, 2013 | 56.26 | 56.82 | 56.23 | 56.73 | 796,710 | +0.38(+0.68%) |
May 09, 2013 | 55.94 | 56.47 | 55.81 | 56.35 | 732,757 | +0.50(+0.89%) |
May 08, 2013 | 55.93 | 56.11 | 55.72 | 55.85 | 673,687 | -0.15(-0.27%) |
May 07, 2013 | 55.69 | 56.22 | 55.66 | 56.00 | 561,205 | +0.36(+0.66%) |
May 06, 2013 | 55.16 | 55.63 | 55.13 | 55.63 | 648,978 | +0.39(+0.71%) |
May 03, 2013 | 55.04 | 55.84 | 54.90 | 55.24 | 1,101,134 | +0.63(+1.16%) |
May 02, 2013 | 54.56 | 54.87 | 54.25 | 54.61 | 1,025,087 | +0.08(+0.15%) |