Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.37 | 73.41 | 71.71 | 73.37 | 303,363 | +0.93(+1.28%) |
Apr 29, 2014 | 73.11 | 73.55 | 72.26 | 72.45 | 210,679 | -0.51(-0.70%) |
Apr 28, 2014 | 73.26 | 73.62 | 71.79 | 72.95 | 268,723 | +0.16(+0.22%) |
Apr 25, 2014 | 72.93 | 73.99 | 72.71 | 72.79 | 213,271 | -0.47(-0.65%) |
Apr 24, 2014 | 73.80 | 74.00 | 72.46 | 73.27 | 175,563 | -0.21(-0.28%) |
Apr 23, 2014 | 74.19 | 74.68 | 73.14 | 73.47 | 225,876 | -0.70(-0.95%) |
Apr 22, 2014 | 74.09 | 74.80 | 73.73 | 74.18 | 225,951 | +0.24(+0.33%) |
Apr 21, 2014 | 73.50 | 74.19 | 73.25 | 73.94 | 225,182 | +0.92(+1.26%) |
Apr 17, 2014 | 73.01 | 73.02 | 73.02 | 73.02 | 521,043 | +0.12(+0.16%) |
Apr 16, 2014 | 70.64 | 72.92 | 69.66 | 72.90 | 346,742 | +2.44(+3.47%) |
Apr 15, 2014 | 69.43 | 70.46 | 68.66 | 70.46 | 355,505 | +1.43(+2.07%) |
Apr 14, 2014 | 69.06 | 69.17 | 67.80 | 69.03 | 281,888 | +0.54(+0.78%) |
Apr 11, 2014 | 68.32 | 69.25 | 67.79 | 68.50 | 264,315 | -0.31(-0.45%) |
Apr 10, 2014 | 68.88 | 70.19 | 68.58 | 68.81 | 265,971 | -0.07(-0.10%) |
Apr 09, 2014 | 70.07 | 70.59 | 68.80 | 68.88 | 241,560 | -1.22(-1.74%) |
Apr 08, 2014 | 68.41 | 70.45 | 68.37 | 70.10 | 266,852 | +1.79(+2.62%) |
Apr 07, 2014 | 69.03 | 69.40 | 68.08 | 68.31 | 280,601 | -0.72(-1.05%) |
Apr 04, 2014 | 69.74 | 70.26 | 68.07 | 69.03 | 249,254 | -0.41(-0.59%) |
Apr 03, 2014 | 69.49 | 69.82 | 68.74 | 69.44 | 169,795 | -0.17(-0.24%) |
Apr 02, 2014 | 70.25 | 70.93 | 69.44 | 69.61 | 424,964 | -0.70(-0.99%) |
Apr 01, 2014 | 70.29 | 71.05 | 69.57 | 70.31 | 259,532 | +0.30(+0.43%) |
Mar 31, 2014 | 68.88 | 70.98 | 68.67 | 70.00 | 476,826 | +1.63(+2.39%) |
Mar 28, 2014 | 67.84 | 68.68 | 67.74 | 68.37 | 192,345 | +0.47(+0.70%) |
Mar 27, 2014 | 68.46 | 68.84 | 67.67 | 67.90 | 147,296 | -0.56(-0.82%) |
Mar 26, 2014 | 68.87 | 69.52 | 67.81 | 68.46 | 274,194 | -0.35(-0.51%) |
Mar 25, 2014 | 68.74 | 69.22 | 68.20 | 68.81 | 192,182 | +0.31(+0.46%) |
Mar 24, 2014 | 69.32 | 69.59 | 67.59 | 68.50 | 330,996 | -0.54(-0.79%) |
Mar 21, 2014 | 69.38 | 69.75 | 68.87 | 69.04 | 403,870 | -0.10(-0.14%) |
Mar 20, 2014 | 68.58 | 69.19 | 68.52 | 69.14 | 172,317 | +0.25(+0.36%) |
Mar 19, 2014 | 70.42 | 70.92 | 68.50 | 68.89 | 292,202 | -1.53(-2.18%) |
Mar 18, 2014 | 69.46 | 70.71 | 69.27 | 70.42 | 395,296 | +1.10(+1.58%) |
Mar 17, 2014 | 69.05 | 70.15 | 69.05 | 69.32 | 294,006 | +0.57(+0.83%) |
Mar 14, 2014 | 68.22 | 69.10 | 68.01 | 68.75 | 262,572 | +0.39(+0.57%) |
Mar 13, 2014 | 68.72 | 69.38 | 67.92 | 68.36 | 304,588 | -0.04(-0.07%) |
Mar 12, 2014 | 65.36 | 68.58 | 65.29 | 68.41 | 592,595 | +2.72(+4.14%) |
Mar 11, 2014 | 67.34 | 67.70 | 65.44 | 65.69 | 303,383 | -1.74(-2.58%) |
Mar 10, 2014 | 67.59 | 67.81 | 66.93 | 67.42 | 188,098 | -0.18(-0.26%) |
Mar 07, 2014 | 67.67 | 67.95 | 66.93 | 67.60 | 347,947 | +0.32(+0.48%) |
Mar 06, 2014 | 68.14 | 68.24 | 66.94 | 67.28 | 339,954 | -0.70(-1.04%) |
Mar 05, 2014 | 68.43 | 68.71 | 67.59 | 67.99 | 264,386 | -0.29(-0.42%) |
Mar 04, 2014 | 67.78 | 69.00 | 67.16 | 68.27 | 388,663 | +1.28(+1.92%) |
Mar 03, 2014 | 67.92 | 68.33 | 66.26 | 66.99 | 370,785 | -1.54(-2.25%) |
Feb 28, 2014 | 69.16 | 69.57 | 68.25 | 68.53 | 285,765 | -0.52(-0.75%) |
Feb 27, 2014 | 68.96 | 69.16 | 68.59 | 69.05 | 236,929 | +0.15(+0.22%) |
Feb 26, 2014 | 67.67 | 70.04 | 66.92 | 68.90 | 682,969 | +1.98(+2.96%) |
Feb 25, 2014 | 66.88 | 67.89 | 65.21 | 66.92 | 1,017,157 | +2.50(+3.88%) |
Feb 24, 2014 | 65.53 | 65.53 | 64.23 | 64.42 | 395,205 | -0.44(-0.67%) |
Feb 21, 2014 | 66.96 | 67.02 | 64.74 | 64.86 | 336,274 | -1.75(-2.62%) |
Feb 20, 2014 | 65.85 | 66.83 | 65.38 | 66.60 | 259,566 | +0.98(+1.50%) |
Feb 19, 2014 | 66.10 | 66.35 | 65.09 | 65.62 | 285,707 | -0.92(-1.38%) |
Feb 18, 2014 | 66.22 | 67.20 | 65.84 | 66.54 | 253,303 | +0.53(+0.80%) |
Feb 14, 2014 | 64.86 | 66.02 | 66.02 | 66.02 | 240,059 | +1.21(+1.87%) |
Feb 13, 2014 | 63.82 | 65.11 | 63.51 | 64.80 | 282,645 | +0.62(+0.96%) |
Feb 12, 2014 | 64.12 | 64.53 | 63.79 | 64.19 | 267,608 | -0.03(-0.04%) |
Feb 11, 2014 | 64.64 | 64.77 | 63.79 | 64.21 | 213,389 | -0.62(-0.95%) |
Feb 10, 2014 | 64.18 | 64.97 | 63.64 | 64.83 | 282,028 | +0.75(+1.17%) |
Feb 07, 2014 | 62.97 | 64.29 | 62.97 | 64.08 | 324,262 | +1.11(+1.77%) |
Feb 06, 2014 | 63.29 | 64.30 | 62.75 | 62.97 | 228,670 | +0.04(+0.07%) |
Feb 05, 2014 | 63.80 | 63.91 | 62.83 | 62.92 | 259,251 | -1.24(-1.93%) |
Feb 04, 2014 | 64.24 | 65.07 | 63.88 | 64.16 | 189,389 | -0.03(-0.04%) |
Feb 03, 2014 | 66.22 | 66.97 | 63.62 | 64.19 | 293,969 | -2.12(-3.20%) |
Jan 31, 2014 | 64.36 | 67.36 | 63.83 | 66.31 | 509,085 | +1.32(+2.03%) |
Jan 30, 2014 | 64.75 | 65.51 | 63.99 | 64.99 | 208,425 | +0.68(+1.06%) |
Jan 29, 2014 | 64.79 | 65.70 | 63.66 | 64.31 | 226,711 | -0.94(-1.44%) |
Jan 28, 2014 | 65.11 | 65.69 | 64.44 | 65.25 | 277,863 | +0.11(+0.16%) |
Jan 27, 2014 | 66.75 | 67.02 | 65.06 | 65.14 | 221,051 | -1.24(-1.86%) |
Jan 24, 2014 | 67.28 | 67.85 | 66.06 | 66.38 | 286,808 | -1.54(-2.27%) |
Jan 23, 2014 | 67.47 | 68.36 | 66.96 | 67.92 | 228,160 | -0.02(-0.03%) |
Jan 22, 2014 | 68.28 | 68.57 | 67.93 | 67.93 | 154,976 | -0.09(-0.13%) |
Jan 21, 2014 | 65.31 | 68.04 | 65.17 | 68.02 | 330,081 | +3.35(+5.18%) |
Jan 17, 2014 | 64.78 | 64.67 | 64.67 | 64.67 | 194,733 | -0.40(-0.62%) |
Jan 16, 2014 | 65.40 | 65.78 | 64.76 | 65.07 | 201,470 | +0.36(+0.56%) |
Jan 15, 2014 | 65.23 | 65.40 | 64.15 | 64.71 | 186,386 | -0.52(-0.80%) |
Jan 14, 2014 | 65.11 | 65.67 | 64.93 | 65.23 | 112,539 | +0.58(+0.89%) |
Jan 13, 2014 | 65.85 | 66.66 | 64.43 | 64.65 | 226,736 | -1.19(-1.81%) |
Jan 10, 2014 | 65.74 | 66.10 | 65.19 | 65.84 | 184,034 | +0.36(+0.54%) |
Jan 09, 2014 | 64.15 | 65.61 | 63.30 | 65.49 | 308,485 | +1.41(+2.21%) |
Jan 08, 2014 | 65.19 | 65.69 | 63.39 | 64.07 | 213,292 | -1.11(-1.71%) |
Jan 07, 2014 | 64.71 | 65.79 | 64.71 | 65.19 | 257,067 | +0.87(+1.36%) |
Jan 06, 2014 | 65.64 | 65.74 | 64.23 | 64.31 | 269,343 | -0.91(-1.39%) |
Jan 03, 2014 | 64.06 | 65.69 | 63.98 | 65.22 | 354,958 | +1.18(+1.85%) |
Jan 02, 2014 | 64.33 | 64.33 | 63.78 | 64.04 | 307,925 | -0.29(-0.46%) |
Dec 31, 2013 | 64.34 | 64.33 | 64.33 | 64.33 | 265,790 | -0.10(-0.15%) |
Dec 30, 2013 | 64.50 | 64.87 | 63.87 | 64.43 | 221,580 | +0.10(+0.15%) |
Dec 27, 2013 | 64.39 | 64.59 | 63.48 | 64.33 | 134,245 | +0.26(+0.40%) |
Dec 26, 2013 | 63.72 | 64.21 | 63.04 | 64.07 | 156,462 | +0.54(+0.85%) |
Dec 24, 2013 | 62.97 | 63.86 | 62.77 | 63.53 | 161,697 | +0.81(+1.29%) |
Dec 23, 2013 | 62.27 | 62.82 | 61.60 | 62.72 | 289,985 | +0.97(+1.57%) |
Dec 20, 2013 | 62.25 | 62.73 | 61.47 | 61.75 | 497,737 | -0.55(-0.89%) |
Dec 19, 2013 | 63.07 | 63.65 | 62.26 | 62.30 | 324,763 | -1.08(-1.70%) |
Dec 18, 2013 | 60.69 | 63.74 | 60.48 | 63.38 | 513,937 | +2.53(+4.15%) |
Dec 17, 2013 | 61.37 | 63.14 | 58.52 | 60.85 | 585,387 | -2.07(-3.29%) |
Dec 16, 2013 | 62.47 | 63.45 | 61.69 | 62.93 | 412,300 | +1.56(+2.54%) |
Dec 13, 2013 | 60.97 | 62.13 | 60.40 | 61.37 | 221,291 | +0.69(+1.14%) |
Dec 12, 2013 | 59.92 | 60.95 | 59.79 | 60.68 | 193,756 | +0.45(+0.75%) |
Dec 11, 2013 | 60.40 | 60.70 | 59.88 | 60.22 | 144,679 | -0.14(-0.24%) |
Dec 10, 2013 | 61.58 | 62.10 | 59.90 | 60.37 | 213,858 | -1.44(-2.33%) |
Dec 09, 2013 | 60.38 | 62.20 | 60.38 | 61.81 | 237,573 | +1.65(+2.75%) |
Dec 06, 2013 | 59.50 | 60.53 | 59.24 | 60.15 | 0 | +1.14(+1.93%) |
Dec 05, 2013 | 59.70 | 59.74 | 58.53 | 59.01 | 0 | -0.69(-1.16%) |
Dec 04, 2013 | 59.80 | 60.91 | 59.24 | 59.71 | 0 | -0.47(-0.78%) |
Dec 03, 2013 | 59.61 | 60.94 | 59.61 | 60.18 | 429,071 | +0.37(+0.62%) |
Dec 02, 2013 | 60.94 | 60.97 | 59.56 | 59.80 | 216,634 | -0.98(-1.61%) |
Nov 29, 2013 | 61.29 | 61.29 | 60.23 | 60.78 | 0 | -0.18(-0.29%) |
Nov 27, 2013 | 61.55 | 61.55 | 60.49 | 60.96 | 0 | -0.36(-0.59%) |
Nov 26, 2013 | 61.86 | 62.10 | 61.25 | 61.33 | 0 | -0.36(-0.59%) |
Nov 25, 2013 | 61.93 | 62.87 | 61.59 | 61.69 | 180,573 | +0.15(+0.25%) |
Nov 22, 2013 | 61.40 | 61.75 | 60.49 | 61.54 | 0 | +0.35(+0.57%) |
Nov 21, 2013 | 59.96 | 61.76 | 59.96 | 61.19 | 274,026 | +1.25(+2.08%) |
Nov 20, 2013 | 60.58 | 61.01 | 59.77 | 59.95 | 0 | -0.28(-0.46%) |
Nov 19, 2013 | 59.59 | 60.66 | 59.32 | 60.22 | 295,372 | +0.62(+1.04%) |
Nov 18, 2013 | 60.22 | 60.28 | 59.33 | 59.60 | 0 | -0.22(-0.37%) |
Nov 15, 2013 | 59.49 | 59.92 | 59.21 | 59.82 | 0 | +0.25(+0.42%) |
Nov 14, 2013 | 59.59 | 59.70 | 58.70 | 59.57 | 274,153 | -0.04(-0.07%) |
Nov 13, 2013 | 57.95 | 59.78 | 57.81 | 59.62 | 0 | +1.23(+2.10%) |
Nov 12, 2013 | 58.30 | 58.58 | 57.82 | 58.39 | 0 | +0.10(+0.17%) |
Nov 11, 2013 | 58.15 | 58.64 | 57.47 | 58.29 | 0 | -0.04(-0.08%) |
Nov 08, 2013 | 58.00 | 58.35 | 57.24 | 58.34 | 0 | +0.20(+0.34%) |
Nov 07, 2013 | 59.03 | 59.15 | 57.79 | 58.14 | 344,584 | -0.64(-1.09%) |
Nov 06, 2013 | 58.85 | 59.26 | 58.42 | 58.78 | 138,112 | -0.01(-0.02%) |
Nov 05, 2013 | 58.23 | 59.31 | 58.19 | 58.79 | 325,749 | +0.10(+0.17%) |
Nov 04, 2013 | 58.11 | 58.88 | 57.89 | 58.69 | 380,160 | +0.32(+0.55%) |
Nov 01, 2013 | 56.34 | 58.68 | 56.25 | 58.37 | 0 | +2.15(+3.83%) |
Oct 31, 2013 | 56.33 | 56.89 | 55.75 | 56.22 | 0 | -0.10(-0.17%) |
Oct 30, 2013 | 57.71 | 57.71 | 56.09 | 56.32 | 419,330 | -1.20(-2.09%) |
Oct 29, 2013 | 57.26 | 57.81 | 57.07 | 57.52 | 0 | +0.20(+0.34%) |
Oct 28, 2013 | 56.07 | 57.43 | 55.85 | 57.32 | 0 | +1.17(+2.07%) |
Oct 25, 2013 | 56.12 | 56.46 | 55.46 | 56.16 | 0 | +0.24(+0.43%) |
Oct 24, 2013 | 55.46 | 56.05 | 55.05 | 55.92 | 218,967 | +0.58(+1.04%) |
Oct 23, 2013 | 54.27 | 55.48 | 53.74 | 55.34 | 0 | +0.93(+1.72%) |
Oct 22, 2013 | 53.93 | 54.54 | 53.40 | 54.41 | 166,610 | +0.49(+0.91%) |
Oct 21, 2013 | 54.39 | 54.87 | 53.16 | 53.92 | 420,202 | -1.61(-2.90%) |
Oct 18, 2013 | 58.45 | 58.45 | 55.30 | 55.53 | 414,232 | -2.45(-4.22%) |
Oct 17, 2013 | 57.95 | 58.32 | 57.23 | 57.97 | 244,737 | -0.36(-0.62%) |
Oct 16, 2013 | 57.76 | 58.54 | 57.76 | 58.34 | 146,788 | +0.75(+1.30%) |
Oct 15, 2013 | 57.55 | 57.97 | 57.06 | 57.59 | 112,544 | -0.07(-0.12%) |
Oct 14, 2013 | 57.47 | 57.91 | 57.08 | 57.66 | 81,871 | -0.22(-0.38%) |
Oct 11, 2013 | 57.50 | 58.35 | 57.23 | 57.88 | 0 | +0.54(+0.95%) |
Oct 10, 2013 | 56.49 | 57.34 | 55.95 | 57.34 | 141,906 | +1.34(+2.40%) |
Oct 09, 2013 | 55.78 | 56.34 | 54.66 | 56.00 | 382,824 | +0.31(+0.56%) |
Oct 08, 2013 | 55.79 | 56.52 | 55.61 | 55.69 | 194,486 | -0.21(-0.38%) |
Oct 07, 2013 | 55.82 | 56.57 | 55.67 | 55.90 | 0 | -0.21(-0.38%) |
Oct 04, 2013 | 56.16 | 56.92 | 56.06 | 56.11 | 0 | -0.23(-0.41%) |
Oct 03, 2013 | 56.94 | 57.36 | 55.95 | 56.34 | 0 | -0.58(-1.02%) |
Oct 02, 2013 | 57.60 | 57.99 | 56.59 | 56.92 | 174,218 | -0.93(-1.61%) |
Oct 01, 2013 | 58.11 | 58.27 | 57.30 | 57.86 | 186,424 | -0.17(-0.29%) |
Sep 30, 2013 | 57.87 | 58.19 | 57.52 | 58.03 | 239,645 | -0.12(-0.21%) |
Sep 27, 2013 | 58.26 | 59.11 | 57.54 | 58.15 | 0 | -0.42(-0.71%) |
Sep 26, 2013 | 59.41 | 59.72 | 58.20 | 58.57 | 175,687 | -0.88(-1.48%) |
Sep 25, 2013 | 59.75 | 60.33 | 59.43 | 59.45 | 172,068 | -0.16(-0.27%) |
Sep 24, 2013 | 59.59 | 60.08 | 59.17 | 59.61 | 156,195 | +0.02(+0.03%) |
Sep 23, 2013 | 60.53 | 60.98 | 59.01 | 59.59 | 190,073 | -0.71(-1.18%) |
Sep 20, 2013 | 58.75 | 60.63 | 58.71 | 60.30 | 0 | +1.61(+2.75%) |
Sep 19, 2013 | 58.83 | 58.88 | 57.64 | 58.68 | 123,579 | +0.10(+0.17%) |
Sep 18, 2013 | 58.31 | 58.79 | 57.91 | 58.59 | 0 | +0.29(+0.50%) |
Sep 17, 2013 | 57.89 | 58.47 | 57.73 | 58.29 | 0 | +0.38(+0.66%) |
Sep 16, 2013 | 58.38 | 58.44 | 57.54 | 57.91 | 0 | +0.37(+0.65%) |
Sep 13, 2013 | 57.50 | 57.95 | 57.28 | 57.54 | 0 | +0.26(+0.45%) |
Sep 12, 2013 | 57.42 | 57.77 | 57.00 | 57.28 | 0 | -0.05(-0.09%) |
Sep 11, 2013 | 56.51 | 57.58 | 55.97 | 57.34 | 0 | +0.57(+1.00%) |
Sep 10, 2013 | 58.37 | 58.73 | 56.66 | 56.77 | 323,283 | -1.53(-2.62%) |
Sep 09, 2013 | 58.37 | 58.72 | 58.19 | 58.29 | 0 | +0.10(+0.17%) |
Sep 06, 2013 | 58.77 | 58.77 | 57.66 | 58.20 | 0 | -0.25(-0.42%) |
Sep 05, 2013 | 58.46 | 59.03 | 58.21 | 58.44 | 152,575 | -0.14(-0.24%) |
Sep 04, 2013 | 57.50 | 58.66 | 57.37 | 58.59 | 573,869 | +1.17(+2.04%) |
Sep 03, 2013 | 58.70 | 59.13 | 56.84 | 57.42 | 0 | -0.65(-1.11%) |
Aug 30, 2013 | 58.63 | 58.95 | 57.42 | 58.06 | 0 | -0.77(-1.31%) |
Aug 29, 2013 | 57.40 | 58.89 | 57.40 | 58.83 | 317,246 | +1.17(+2.03%) |
Aug 28, 2013 | 58.00 | 58.07 | 56.66 | 57.66 | 0 | +0.03(+0.05%) |
Aug 27, 2013 | 60.08 | 61.35 | 56.92 | 57.64 | 1,161,245 | -4.25(-6.86%) |
Aug 26, 2013 | 63.45 | 63.59 | 61.25 | 61.88 | 0 | -1.52(-2.39%) |
Aug 23, 2013 | 63.08 | 64.10 | 62.70 | 63.40 | 0 | +0.27(+0.44%) |
Aug 22, 2013 | 63.09 | 63.46 | 62.25 | 63.13 | 87,457 | +0.03(+0.04%) |
Aug 21, 2013 | 64.75 | 64.98 | 62.83 | 63.10 | 175,748 | -1.74(-2.68%) |
Aug 20, 2013 | 64.31 | 65.49 | 64.22 | 64.84 | 167,512 | +0.64(+0.99%) |
Aug 19, 2013 | 64.10 | 65.27 | 63.98 | 64.20 | 133,028 | -0.09(-0.14%) |
Aug 16, 2013 | 64.89 | 65.07 | 64.00 | 64.29 | 0 | -0.78(-1.20%) |
Aug 15, 2013 | 65.04 | 65.48 | 63.94 | 65.07 | 309,466 | -0.50(-0.76%) |
Aug 14, 2013 | 66.35 | 66.77 | 65.48 | 65.56 | 163,049 | -0.81(-1.22%) |
Aug 13, 2013 | 66.59 | 66.97 | 65.81 | 66.37 | 130,663 | -0.20(-0.29%) |
Aug 12, 2013 | 65.88 | 66.66 | 65.72 | 66.57 | 248,773 | +0.73(+1.10%) |
Aug 09, 2013 | 65.87 | 66.26 | 65.33 | 65.84 | 94,529 | -0.11(-0.16%) |
Aug 08, 2013 | 65.68 | 66.18 | 65.56 | 65.95 | 210,515 | +0.42(+0.64%) |
Aug 07, 2013 | 65.54 | 65.67 | 65.01 | 65.53 | 153,741 | -0.24(-0.36%) |
Aug 06, 2013 | 65.95 | 66.15 | 64.91 | 65.77 | 235,195 | -0.12(-0.19%) |
Aug 05, 2013 | 64.25 | 65.94 | 63.81 | 65.89 | 399,930 | +1.99(+3.11%) |
Aug 02, 2013 | 63.43 | 64.02 | 62.20 | 63.91 | 274,588 | +0.28(+0.45%) |
Aug 01, 2013 | 63.64 | 63.85 | 61.73 | 63.62 | 263,757 | +1.13(+1.81%) |
Jul 31, 2013 | 62.40 | 63.11 | 61.64 | 62.49 | 0 | +0.42(+0.67%) |
Jul 30, 2013 | 62.04 | 62.41 | 61.83 | 62.07 | 0 | +0.39(+0.63%) |
Jul 29, 2013 | 62.53 | 62.62 | 61.41 | 61.69 | 0 | -0.94(-1.50%) |
Jul 26, 2013 | 61.90 | 62.93 | 61.82 | 62.62 | 0 | +0.43(+0.70%) |
Jul 25, 2013 | 61.91 | 62.34 | 61.59 | 62.19 | 0 | +0.25(+0.40%) |
Jul 24, 2013 | 61.27 | 62.05 | 60.81 | 61.94 | 0 | +0.94(+1.54%) |
Jul 23, 2013 | 61.31 | 61.47 | 60.77 | 61.00 | 0 | -0.13(-0.22%) |
Jul 22, 2013 | 61.34 | 61.50 | 60.68 | 61.14 | 0 | -0.19(-0.30%) |
Jul 19, 2013 | 62.12 | 62.12 | 60.77 | 61.32 | 0 | -0.74(-1.20%) |
Jul 18, 2013 | 62.00 | 62.61 | 61.84 | 62.07 | 0 | +0.31(+0.50%) |
Jul 17, 2013 | 62.18 | 62.31 | 61.59 | 61.76 | 149,411 | -0.17(-0.27%) |
Jul 16, 2013 | 63.16 | 63.68 | 61.59 | 61.92 | 0 | -1.38(-2.18%) |
Jul 15, 2013 | 63.65 | 64.08 | 62.92 | 63.30 | 0 | -0.43(-0.68%) |
Jul 12, 2013 | 63.63 | 64.15 | 63.08 | 63.74 | 0 | -0.42(-0.65%) |
Jul 11, 2013 | 65.17 | 65.17 | 63.54 | 64.15 | 0 | -0.24(-0.37%) |
Jul 10, 2013 | 62.59 | 64.59 | 62.59 | 64.39 | 0 | +1.96(+3.15%) |
Jul 09, 2013 | 61.18 | 62.65 | 60.98 | 62.43 | 0 | +1.45(+2.38%) |
Jul 08, 2013 | 60.19 | 61.11 | 60.13 | 60.98 | 207,682 | +0.85(+1.41%) |
Jul 05, 2013 | 59.74 | 60.16 | 59.07 | 60.13 | 0 | +0.96(+1.63%) |
Jul 03, 2013 | 58.92 | 59.55 | 58.70 | 59.16 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 60.26 | 60.49 | 58.65 | 59.16 | 0 | -1.18(-1.95%) |
Jul 01, 2013 | 59.24 | 60.62 | 59.18 | 60.34 | 0 | +1.58(+2.69%) |
Jun 28, 2013 | 58.60 | 59.40 | 58.28 | 58.76 | 282,532 | +0.12(+0.21%) |
Jun 27, 2013 | 58.42 | 58.87 | 57.91 | 58.63 | 0 | +0.64(+1.10%) |
Jun 26, 2013 | 58.38 | 58.73 | 57.96 | 58.00 | 0 | +0.10(+0.17%) |
Jun 25, 2013 | 57.63 | 58.31 | 57.37 | 57.90 | 0 | +0.55(+0.96%) |
Jun 24, 2013 | 56.91 | 57.87 | 56.43 | 57.35 | 0 | +0.17(+0.29%) |
Jun 21, 2013 | 57.70 | 58.04 | 56.68 | 57.18 | 605,817 | -0.52(-0.90%) |
Jun 20, 2013 | 59.80 | 60.12 | 57.64 | 57.70 | 0 | -2.15(-3.59%) |
Jun 19, 2013 | 59.84 | 60.55 | 59.63 | 59.85 | 0 | +0.12(+0.19%) |
Jun 18, 2013 | 59.85 | 60.61 | 59.22 | 59.74 | 0 | -1.17(-1.92%) |
Jun 17, 2013 | 61.40 | 61.69 | 60.64 | 60.91 | 0 | -0.03(-0.04%) |
Jun 14, 2013 | 61.90 | 62.23 | 60.59 | 60.93 | 0 | -1.01(-1.63%) |
Jun 13, 2013 | 62.38 | 62.38 | 61.16 | 61.94 | 288,093 | -0.39(-0.62%) |
Jun 12, 2013 | 63.11 | 63.61 | 62.33 | 62.33 | 235,017 | -0.59(-0.94%) |
Jun 11, 2013 | 62.61 | 63.83 | 62.20 | 62.92 | 232,817 | -0.04(-0.07%) |
Jun 10, 2013 | 62.99 | 63.12 | 62.52 | 62.97 | 0 | +0.11(+0.17%) |
Jun 07, 2013 | 60.92 | 63.03 | 60.64 | 62.86 | 0 | +2.07(+3.41%) |
Jun 06, 2013 | 61.03 | 61.23 | 60.22 | 60.79 | 165,583 | -0.18(-0.29%) |
Jun 05, 2013 | 61.04 | 61.59 | 60.68 | 60.97 | 0 | -0.34(-0.55%) |
Jun 04, 2013 | 61.47 | 61.96 | 60.90 | 61.31 | 0 | -0.30(-0.49%) |
Jun 03, 2013 | 60.93 | 61.93 | 60.16 | 61.61 | 443,453 | +0.55(+0.90%) |
May 31, 2013 | 60.82 | 62.71 | 60.45 | 61.06 | 433,667 | +0.37(+0.61%) |
May 30, 2013 | 60.92 | 61.65 | 59.04 | 60.69 | 818,256 | +2.31(+3.96%) |
May 29, 2013 | 58.64 | 59.95 | 57.09 | 58.38 | 619,318 | +0.38(+0.66%) |
May 28, 2013 | 58.59 | 59.02 | 57.33 | 58.00 | 310,966 | -0.14(-0.24%) |
May 24, 2013 | 57.72 | 58.55 | 57.48 | 58.14 | 0 | +0.26(+0.44%) |
May 23, 2013 | 57.91 | 58.85 | 56.94 | 57.88 | 0 | -0.58(-0.98%) |
May 22, 2013 | 58.98 | 59.59 | 57.74 | 58.46 | 0 | -0.29(-0.50%) |
May 21, 2013 | 57.75 | 59.16 | 57.73 | 58.75 | 0 | +1.13(+1.97%) |
May 20, 2013 | 56.96 | 57.78 | 56.95 | 57.62 | 0 | +0.42(+0.74%) |
May 17, 2013 | 57.32 | 57.40 | 56.88 | 57.19 | 0 | -0.05(-0.09%) |
May 16, 2013 | 57.55 | 58.18 | 57.16 | 57.24 | 130,664 | -0.24(-0.42%) |
May 15, 2013 | 57.19 | 58.12 | 57.04 | 57.48 | 0 | +1.75(+3.14%) |
May 13, 2013 | 55.47 | 55.88 | 55.07 | 55.73 | 0 | +0.36(+0.66%) |
May 10, 2013 | 55.31 | 55.58 | 55.07 | 55.37 | 0 | +0.23(+0.42%) |
May 09, 2013 | 55.05 | 55.49 | 54.86 | 55.14 | 0 | -0.02(-0.03%) |
May 08, 2013 | 54.89 | 55.19 | 54.56 | 55.16 | 0 | +0.30(+0.55%) |
May 07, 2013 | 54.63 | 54.86 | 54.04 | 54.86 | 0 | +0.22(+0.40%) |
May 06, 2013 | 55.05 | 55.31 | 54.32 | 54.63 | 0 | -0.65(-1.17%) |
May 03, 2013 | 54.83 | 56.13 | 54.62 | 55.28 | 0 | +0.81(+1.49%) |
May 02, 2013 | 53.76 | 54.49 | 53.65 | 54.47 | 0 | +0.93(+1.73%) |