Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.16 | 67.21 | 66.54 | 66.96 | 1,128,417 | -0.29(-0.42%) |
May 29, 2014 | 67.12 | 67.30 | 66.58 | 67.24 | 1,029,254 | +0.24(+0.36%) |
May 28, 2014 | 67.14 | 67.37 | 66.65 | 67.00 | 984,945 | +0.02(+0.03%) |
May 27, 2014 | 66.66 | 67.14 | 66.34 | 66.98 | 1,217,362 | +1.08(+1.63%) |
May 23, 2014 | 65.49 | 65.91 | 65.91 | 65.91 | 1,028,748 | +0.11(+0.16%) |
May 22, 2014 | 66.12 | 66.31 | 65.61 | 65.80 | 695,422 | -0.10(-0.15%) |
May 21, 2014 | 65.26 | 65.98 | 65.09 | 65.90 | 1,142,268 | +1.00(+1.53%) |
May 20, 2014 | 65.29 | 65.59 | 64.65 | 64.90 | 956,635 | -0.65(-0.99%) |
May 19, 2014 | 64.81 | 65.82 | 64.65 | 65.55 | 1,034,792 | +0.44(+0.67%) |
May 16, 2014 | 66.09 | 66.17 | 64.83 | 65.12 | 2,230,782 | -0.88(-1.33%) |
May 15, 2014 | 67.15 | 67.54 | 65.52 | 66.00 | 1,921,942 | -1.50(-2.23%) |
May 14, 2014 | 68.25 | 68.31 | 67.37 | 67.50 | 1,668,129 | -0.71(-1.04%) |
May 13, 2014 | 68.19 | 69.20 | 68.02 | 68.21 | 1,479,050 | +0.28(+0.42%) |
May 12, 2014 | 67.11 | 68.31 | 67.03 | 67.93 | 1,321,179 | +1.14(+1.70%) |
May 09, 2014 | 66.76 | 66.98 | 65.95 | 66.79 | 986,813 | -0.16(-0.24%) |
May 08, 2014 | 67.27 | 68.01 | 66.53 | 66.95 | 1,101,347 | -0.19(-0.28%) |
May 07, 2014 | 66.47 | 67.18 | 65.88 | 67.14 | 1,433,841 | +0.97(+1.47%) |
May 06, 2014 | 66.05 | 67.05 | 65.98 | 66.17 | 1,769,758 | +0.11(+0.16%) |
May 05, 2014 | 66.67 | 67.13 | 65.93 | 66.06 | 1,546,393 | -1.04(-1.55%) |
May 02, 2014 | 66.69 | 68.37 | 65.88 | 67.10 | 3,187,685 | -0.08(-0.12%) |
May 01, 2014 | 67.21 | 67.95 | 66.76 | 67.18 | 1,588,388 | -0.14(-0.21%) |
Apr 30, 2014 | 66.58 | 67.59 | 66.05 | 67.32 | 1,432,940 | +0.76(+1.15%) |
Apr 29, 2014 | 66.91 | 67.31 | 65.85 | 66.56 | 1,696,727 | -0.21(-0.32%) |
Apr 28, 2014 | 67.37 | 67.70 | 65.96 | 66.77 | 1,290,040 | -0.58(-0.86%) |
Apr 25, 2014 | 68.21 | 68.27 | 66.97 | 67.35 | 1,018,490 | -1.06(-1.55%) |
Apr 24, 2014 | 69.36 | 69.40 | 68.23 | 68.41 | 1,276,156 | -0.59(-0.85%) |
Apr 23, 2014 | 69.33 | 69.65 | 68.92 | 68.99 | 660,194 | -0.36(-0.51%) |
Apr 22, 2014 | 69.16 | 69.80 | 68.71 | 69.35 | 761,459 | +0.44(+0.63%) |
Apr 21, 2014 | 69.13 | 69.15 | 68.50 | 68.91 | 941,977 | -0.34(-0.49%) |
Apr 17, 2014 | 68.93 | 69.25 | 69.25 | 69.25 | 1,145,464 | +0.49(+0.71%) |
Apr 16, 2014 | 68.08 | 69.03 | 68.02 | 68.76 | 1,095,191 | +1.32(+1.95%) |
Apr 15, 2014 | 66.43 | 67.66 | 65.84 | 67.45 | 1,839,726 | +0.90(+1.35%) |
Apr 14, 2014 | 66.88 | 67.03 | 65.99 | 66.55 | 872,733 | +0.32(+0.48%) |
Apr 11, 2014 | 66.90 | 67.30 | 66.23 | 66.23 | 1,554,103 | -1.31(-1.94%) |
Apr 10, 2014 | 68.78 | 68.97 | 67.53 | 67.54 | 1,245,865 | -1.26(-1.84%) |
Apr 09, 2014 | 67.97 | 68.92 | 67.38 | 68.80 | 1,025,654 | +1.12(+1.66%) |
Apr 08, 2014 | 67.44 | 68.08 | 66.99 | 67.68 | 1,060,554 | +0.20(+0.30%) |
Apr 07, 2014 | 68.80 | 68.91 | 66.42 | 67.47 | 1,837,352 | -1.59(-2.30%) |
Apr 04, 2014 | 70.03 | 71.06 | 68.74 | 69.07 | 1,423,148 | -0.49(-0.70%) |
Apr 03, 2014 | 69.11 | 69.61 | 68.77 | 69.55 | 995,711 | +0.49(+0.71%) |
Apr 02, 2014 | 68.79 | 69.43 | 68.66 | 69.07 | 1,422,705 | +0.13(+0.19%) |
Apr 01, 2014 | 69.13 | 69.39 | 68.43 | 68.93 | 1,488,397 | -0.20(-0.28%) |
Mar 31, 2014 | 69.40 | 70.11 | 68.92 | 69.13 | 1,431,789 | +1.17(+1.73%) |
Mar 28, 2014 | 67.62 | 68.59 | 67.62 | 67.95 | 894,916 | +0.61(+0.91%) |
Mar 27, 2014 | 67.51 | 67.71 | 67.02 | 67.34 | 1,308,985 | -0.30(-0.45%) |
Mar 26, 2014 | 69.17 | 69.50 | 67.63 | 67.64 | 1,834,234 | -1.09(-1.59%) |
Mar 25, 2014 | 68.46 | 69.15 | 68.07 | 68.74 | 1,707,557 | +0.68(+1.01%) |
Mar 24, 2014 | 68.21 | 68.48 | 67.16 | 68.05 | 1,669,363 | -0.09(-0.13%) |
Mar 21, 2014 | 67.68 | 68.59 | 67.45 | 68.14 | 2,646,787 | +1.04(+1.55%) |
Mar 20, 2014 | 66.92 | 67.50 | 66.57 | 67.10 | 1,423,047 | +0.05(+0.08%) |
Mar 19, 2014 | 68.35 | 68.35 | 66.62 | 67.05 | 1,651,180 | -1.33(-1.95%) |
Mar 18, 2014 | 65.71 | 68.64 | 65.71 | 68.38 | 2,220,617 | +1.68(+2.52%) |
Mar 17, 2014 | 66.67 | 67.48 | 66.65 | 66.70 | 1,419,302 | +0.60(+0.90%) |
Mar 14, 2014 | 66.49 | 66.84 | 65.98 | 66.10 | 1,379,554 | -0.59(-0.88%) |
Mar 13, 2014 | 68.18 | 68.26 | 66.19 | 66.69 | 1,891,955 | -1.30(-1.91%) |
Mar 12, 2014 | 68.18 | 68.38 | 67.46 | 67.99 | 1,699,202 | -0.70(-1.02%) |
Mar 11, 2014 | 70.01 | 70.29 | 68.38 | 68.69 | 1,378,539 | -1.26(-1.81%) |
Mar 10, 2014 | 70.49 | 70.88 | 69.21 | 69.95 | 1,241,752 | -0.92(-1.29%) |
Mar 07, 2014 | 71.83 | 71.83 | 70.65 | 70.87 | 1,418,869 | -0.38(-0.54%) |
Mar 06, 2014 | 69.82 | 71.38 | 69.79 | 71.25 | 1,604,117 | +1.76(+2.53%) |
Mar 05, 2014 | 69.85 | 70.05 | 69.27 | 69.49 | 1,159,177 | -0.23(-0.33%) |
Mar 04, 2014 | 69.10 | 69.99 | 69.01 | 69.72 | 1,889,667 | +1.32(+1.92%) |
Mar 03, 2014 | 68.21 | 68.75 | 67.92 | 68.41 | 1,473,325 | -0.68(-0.99%) |
Feb 28, 2014 | 69.46 | 69.46 | 68.74 | 69.09 | 2,197,159 | -0.23(-0.33%) |
Feb 27, 2014 | 69.52 | 69.97 | 68.99 | 69.32 | 1,590,804 | -0.15(-0.22%) |
Feb 26, 2014 | 69.34 | 70.08 | 68.84 | 69.47 | 2,084,223 | +0.51(+0.73%) |
Feb 25, 2014 | 70.03 | 70.36 | 68.70 | 68.97 | 2,248,446 | -1.04(-1.48%) |
Feb 24, 2014 | 70.36 | 70.95 | 69.79 | 70.01 | 1,353,098 | -0.23(-0.33%) |
Feb 21, 2014 | 71.40 | 71.43 | 70.17 | 70.24 | 1,594,242 | -0.73(-1.02%) |
Feb 20, 2014 | 71.39 | 71.76 | 70.73 | 70.96 | 2,760,320 | -0.21(-0.30%) |
Feb 19, 2014 | 71.35 | 73.70 | 71.03 | 71.18 | 3,918,503 | +0.11(+0.15%) |
Feb 18, 2014 | 71.19 | 71.33 | 70.10 | 71.07 | 2,170,283 | +0.41(+0.58%) |
Feb 14, 2014 | 69.98 | 70.66 | 70.66 | 70.66 | 1,840,703 | +0.71(+1.01%) |
Feb 13, 2014 | 70.10 | 70.74 | 69.54 | 69.95 | 1,721,955 | -0.91(-1.29%) |
Feb 12, 2014 | 69.17 | 71.32 | 69.08 | 70.87 | 2,326,131 | +2.00(+2.90%) |
Feb 11, 2014 | 68.84 | 69.23 | 68.63 | 68.87 | 1,835,890 | +0.22(+0.32%) |
Feb 10, 2014 | 68.34 | 69.05 | 68.01 | 68.65 | 1,497,593 | +0.17(+0.25%) |
Feb 07, 2014 | 69.21 | 69.21 | 67.98 | 68.48 | 1,840,374 | +1.05(+1.55%) |
Feb 06, 2014 | 66.47 | 67.90 | 66.41 | 67.43 | 988,018 | +1.04(+1.56%) |
Feb 05, 2014 | 66.32 | 66.72 | 65.73 | 66.40 | 1,307,960 | -0.31(-0.47%) |
Feb 04, 2014 | 65.83 | 66.94 | 65.03 | 66.71 | 1,584,378 | +1.26(+1.92%) |
Feb 03, 2014 | 67.29 | 67.63 | 65.21 | 65.45 | 1,862,929 | -1.92(-2.86%) |
Jan 31, 2014 | 66.74 | 67.90 | 66.46 | 67.37 | 1,359,408 | -0.35(-0.51%) |
Jan 30, 2014 | 68.14 | 68.29 | 67.51 | 67.72 | 1,613,484 | +0.20(+0.30%) |
Jan 29, 2014 | 67.86 | 68.85 | 67.02 | 67.51 | 2,196,845 | -1.19(-1.73%) |
Jan 28, 2014 | 68.25 | 68.98 | 68.13 | 68.70 | 1,529,600 | +0.66(+0.96%) |
Jan 27, 2014 | 68.64 | 69.37 | 67.03 | 68.05 | 1,771,391 | -0.67(-0.98%) |
Jan 24, 2014 | 71.30 | 71.40 | 68.72 | 68.72 | 2,182,236 | -3.20(-4.45%) |
Jan 23, 2014 | 73.51 | 73.51 | 71.76 | 71.92 | 2,183,134 | -2.27(-3.06%) |
Jan 22, 2014 | 74.01 | 74.44 | 73.63 | 74.19 | 1,755,412 | +0.63(+0.86%) |
Jan 21, 2014 | 73.35 | 74.10 | 72.74 | 73.56 | 1,948,194 | +0.79(+1.08%) |
Jan 17, 2014 | 71.67 | 72.77 | 72.77 | 72.77 | 1,782,525 | +1.43(+2.00%) |
Jan 16, 2014 | 71.27 | 71.51 | 70.38 | 71.35 | 1,286,175 | -0.02(-0.02%) |
Jan 15, 2014 | 70.49 | 72.14 | 70.49 | 71.36 | 1,930,618 | +0.87(+1.23%) |
Jan 14, 2014 | 70.08 | 70.79 | 69.49 | 70.49 | 2,243,410 | +1.28(+1.85%) |
Jan 13, 2014 | 69.97 | 70.19 | 68.95 | 69.22 | 2,336,421 | -0.76(-1.09%) |
Jan 10, 2014 | 70.36 | 70.63 | 69.88 | 69.98 | 1,571,574 | +0.09(+0.13%) |
Jan 09, 2014 | 70.52 | 70.94 | 69.47 | 69.89 | 1,614,445 | -0.43(-0.62%) |
Jan 08, 2014 | 70.29 | 70.65 | 69.99 | 70.33 | 1,093,662 | -0.08(-0.11%) |
Jan 07, 2014 | 69.96 | 70.79 | 69.78 | 70.41 | 1,135,101 | +0.73(+1.04%) |
Jan 06, 2014 | 70.56 | 70.80 | 69.44 | 69.68 | 986,797 | -0.52(-0.75%) |
Jan 03, 2014 | 69.98 | 70.77 | 69.89 | 70.20 | 930,337 | +0.25(+0.36%) |
Jan 02, 2014 | 70.80 | 71.13 | 69.88 | 69.95 | 1,357,059 | -1.26(-1.77%) |
Dec 31, 2013 | 70.88 | 71.21 | 71.21 | 71.21 | 1,047,868 | +0.36(+0.51%) |
Dec 30, 2013 | 70.92 | 71.27 | 70.64 | 70.85 | 827,566 | +0.11(+0.15%) |
Dec 27, 2013 | 71.01 | 71.26 | 70.53 | 70.74 | 963,621 | -0.20(-0.28%) |
Dec 26, 2013 | 70.51 | 71.12 | 70.41 | 70.94 | 683,625 | +0.63(+0.90%) |
Dec 24, 2013 | 70.09 | 70.56 | 69.98 | 70.31 | 453,090 | +0.22(+0.32%) |
Dec 23, 2013 | 70.68 | 70.85 | 69.78 | 70.09 | 835,174 | -0.31(-0.44%) |
Dec 20, 2013 | 70.29 | 70.53 | 69.84 | 70.40 | 2,136,726 | +0.48(+0.68%) |
Dec 19, 2013 | 68.95 | 70.08 | 68.68 | 69.92 | 1,836,123 | +0.79(+1.14%) |
Dec 18, 2013 | 67.47 | 69.23 | 67.27 | 69.13 | 1,927,998 | +1.90(+2.82%) |
Dec 17, 2013 | 67.37 | 67.85 | 66.91 | 67.23 | 1,378,311 | -0.12(-0.18%) |
Dec 16, 2013 | 66.96 | 67.68 | 66.89 | 67.35 | 1,545,085 | +1.02(+1.54%) |
Dec 13, 2013 | 66.52 | 67.05 | 66.16 | 66.33 | 1,449,990 | -0.04(-0.07%) |
Dec 12, 2013 | 67.18 | 67.42 | 66.32 | 66.38 | 1,732,414 | -0.67(-0.99%) |
Dec 11, 2013 | 69.08 | 69.16 | 66.80 | 67.04 | 1,266,171 | -1.83(-2.65%) |
Dec 10, 2013 | 68.16 | 69.17 | 68.13 | 68.87 | 1,438,183 | +0.70(+1.03%) |
Dec 09, 2013 | 68.66 | 68.81 | 68.01 | 68.17 | 1,275,874 | -0.49(-0.71%) |
Dec 06, 2013 | 68.37 | 68.99 | 67.96 | 68.66 | 918,950 | +1.11(+1.64%) |
Dec 05, 2013 | 67.82 | 68.64 | 67.33 | 67.55 | 1,190,761 | -0.59(-0.86%) |
Dec 04, 2013 | 68.09 | 69.38 | 67.43 | 68.14 | 1,136,711 | -0.39(-0.57%) |
Dec 03, 2013 | 68.60 | 68.91 | 67.99 | 68.53 | 1,185,725 | -0.59(-0.85%) |
Dec 02, 2013 | 69.09 | 69.63 | 67.96 | 69.11 | 1,069,930 | +0.10(+0.14%) |
Nov 29, 2013 | 69.39 | 69.57 | 68.83 | 69.01 | 505,211 | -0.32(-0.46%) |
Nov 27, 2013 | 70.01 | 70.25 | 69.29 | 69.33 | 895,664 | -0.48(-0.69%) |
Nov 26, 2013 | 69.09 | 70.77 | 69.09 | 69.81 | 2,320,396 | +0.51(+0.74%) |
Nov 25, 2013 | 69.95 | 69.95 | 68.52 | 69.30 | 1,457,823 | -0.30(-0.43%) |
Nov 22, 2013 | 69.02 | 69.64 | 68.47 | 69.60 | 1,399,034 | +0.56(+0.81%) |
Nov 21, 2013 | 67.91 | 69.20 | 67.90 | 69.04 | 1,229,339 | +1.58(+2.34%) |
Nov 20, 2013 | 68.20 | 68.98 | 67.28 | 67.47 | 1,100,978 | -0.73(-1.06%) |
Nov 19, 2013 | 68.82 | 68.85 | 67.69 | 68.19 | 1,427,614 | -0.89(-1.28%) |
Nov 18, 2013 | 70.49 | 70.77 | 68.90 | 69.08 | 1,569,218 | -1.17(-1.66%) |
Nov 15, 2013 | 70.36 | 70.53 | 69.77 | 70.25 | 960,543 | +0.01(+0.01%) |
Nov 14, 2013 | 70.25 | 70.34 | 69.43 | 70.24 | 990,613 | +0.24(+0.34%) |
Nov 13, 2013 | 67.69 | 70.13 | 67.44 | 70.00 | 2,111,146 | +1.42(+2.07%) |
Nov 12, 2013 | 68.75 | 69.01 | 68.34 | 68.58 | 1,486,802 | -0.33(-0.48%) |
Nov 11, 2013 | 68.55 | 69.16 | 68.22 | 68.91 | 1,398,080 | -0.06(-0.09%) |
Nov 08, 2013 | 66.80 | 69.01 | 66.68 | 68.97 | 2,126,105 | +1.99(+2.97%) |
Nov 07, 2013 | 68.15 | 68.64 | 66.87 | 66.98 | 2,013,294 | -0.88(-1.29%) |
Nov 06, 2013 | 67.54 | 68.05 | 67.09 | 67.86 | 1,872,751 | +0.40(+0.59%) |
Nov 05, 2013 | 66.55 | 67.65 | 66.24 | 67.46 | 2,926,551 | +0.35(+0.53%) |
Nov 04, 2013 | 66.62 | 67.13 | 65.98 | 67.10 | 1,498,700 | +0.81(+1.21%) |
Nov 01, 2013 | 65.40 | 68.01 | 64.75 | 66.30 | 3,686,378 | +0.60(+0.92%) |
Oct 31, 2013 | 66.54 | 66.58 | 65.32 | 65.70 | 2,901,929 | -1.58(-2.35%) |
Oct 30, 2013 | 67.99 | 68.15 | 67.08 | 67.28 | 1,587,756 | -0.77(-1.13%) |
Oct 29, 2013 | 68.19 | 68.42 | 67.62 | 68.05 | 1,346,861 | +0.27(+0.40%) |
Oct 28, 2013 | 67.66 | 67.96 | 67.21 | 67.78 | 1,498,926 | +0.23(+0.34%) |
Oct 25, 2013 | 68.13 | 68.15 | 66.66 | 67.55 | 1,644,317 | -0.50(-0.74%) |
Oct 24, 2013 | 67.71 | 68.28 | 67.54 | 68.05 | 1,335,666 | +0.36(+0.54%) |
Oct 23, 2013 | 67.62 | 68.30 | 66.66 | 67.69 | 1,313,703 | -0.51(-0.75%) |
Oct 22, 2013 | 68.16 | 69.24 | 68.03 | 68.20 | 1,082,923 | +0.31(+0.46%) |
Oct 21, 2013 | 68.27 | 68.41 | 67.40 | 67.89 | 1,068,689 | -0.43(-0.63%) |
Oct 18, 2013 | 67.39 | 68.65 | 67.14 | 68.32 | 2,068,052 | +1.45(+2.17%) |
Oct 17, 2013 | 65.27 | 67.11 | 65.27 | 66.87 | 1,686,543 | +1.24(+1.89%) |
Oct 16, 2013 | 64.81 | 65.70 | 64.17 | 65.63 | 1,600,470 | +1.24(+1.92%) |
Oct 15, 2013 | 65.00 | 65.24 | 64.14 | 64.39 | 1,471,010 | -0.88(-1.34%) |
Oct 14, 2013 | 64.03 | 65.38 | 63.76 | 65.27 | 1,244,969 | +0.67(+1.04%) |
Oct 11, 2013 | 63.82 | 64.94 | 63.65 | 64.60 | 1,168,697 | +1.10(+1.73%) |
Oct 10, 2013 | 62.44 | 63.67 | 62.44 | 63.50 | 1,077,327 | +1.89(+3.07%) |
Oct 09, 2013 | 62.08 | 62.51 | 61.01 | 61.61 | 1,731,939 | -0.08(-0.13%) |
Oct 08, 2013 | 62.90 | 63.52 | 61.53 | 61.69 | 1,350,110 | -1.42(-2.24%) |
Oct 07, 2013 | 63.15 | 63.71 | 62.65 | 63.10 | 1,162,202 | -0.51(-0.81%) |
Oct 04, 2013 | 63.54 | 64.00 | 63.14 | 63.62 | 1,140,667 | -0.02(-0.03%) |
Oct 03, 2013 | 65.06 | 65.28 | 62.85 | 63.63 | 1,612,991 | -1.16(-1.79%) |
Oct 02, 2013 | 63.17 | 64.86 | 63.16 | 64.79 | 1,868,269 | +1.12(+1.77%) |
Oct 01, 2013 | 62.64 | 64.16 | 62.45 | 63.67 | 1,088,694 | +0.86(+1.37%) |
Sep 30, 2013 | 62.07 | 62.99 | 61.99 | 62.81 | 1,131,366 | -0.08(-0.13%) |
Sep 27, 2013 | 63.15 | 63.48 | 62.63 | 62.89 | 1,463,416 | -0.87(-1.36%) |
Sep 26, 2013 | 63.73 | 63.85 | 63.26 | 63.76 | 1,206,198 | +0.12(+0.18%) |
Sep 25, 2013 | 63.08 | 63.84 | 62.56 | 63.64 | 1,484,913 | +0.50(+0.80%) |
Sep 24, 2013 | 62.69 | 63.77 | 62.64 | 63.14 | 1,448,250 | +0.36(+0.58%) |
Sep 23, 2013 | 63.51 | 63.68 | 62.36 | 62.77 | 1,694,823 | -0.96(-1.51%) |
Sep 20, 2013 | 64.94 | 66.14 | 63.58 | 63.74 | 4,286,168 | +0.50(+0.78%) |
Sep 19, 2013 | 62.12 | 63.39 | 62.01 | 63.24 | 2,196,205 | +1.36(+2.20%) |
Sep 18, 2013 | 60.35 | 62.62 | 60.15 | 61.88 | 1,911,530 | +1.66(+2.75%) |
Sep 17, 2013 | 60.07 | 60.38 | 59.78 | 60.23 | 777,891 | +0.16(+0.27%) |
Sep 16, 2013 | 60.94 | 60.94 | 59.87 | 60.07 | 1,546,469 | +0.58(+0.97%) |
Sep 13, 2013 | 60.10 | 60.40 | 59.43 | 59.49 | 1,082,498 | -0.45(-0.75%) |
Sep 12, 2013 | 59.43 | 60.61 | 59.30 | 59.94 | 1,750,216 | +0.50(+0.85%) |
Sep 11, 2013 | 58.79 | 59.74 | 58.77 | 59.44 | 1,101,467 | +0.38(+0.64%) |
Sep 10, 2013 | 58.73 | 59.18 | 58.61 | 59.06 | 2,359,924 | +0.73(+1.26%) |
Sep 09, 2013 | 57.45 | 58.76 | 57.45 | 58.32 | 1,316,406 | +1.16(+2.03%) |
Sep 06, 2013 | 57.80 | 58.02 | 57.11 | 57.16 | 1,111,881 | -0.37(-0.65%) |
Sep 05, 2013 | 56.70 | 57.66 | 56.69 | 57.53 | 876,339 | +0.77(+1.36%) |
Sep 04, 2013 | 56.22 | 56.94 | 56.03 | 56.76 | 763,896 | +0.52(+0.93%) |
Sep 03, 2013 | 56.72 | 57.25 | 55.95 | 56.24 | 1,060,644 | +0.10(+0.17%) |
Aug 30, 2013 | 56.68 | 56.77 | 55.91 | 56.14 | 1,047,245 | -0.42(-0.74%) |
Aug 29, 2013 | 56.55 | 57.06 | 56.45 | 56.56 | 1,402,689 | -0.22(-0.39%) |
Aug 28, 2013 | 57.00 | 57.17 | 56.58 | 56.78 | 1,227,494 | -0.37(-0.65%) |
Aug 27, 2013 | 57.95 | 58.00 | 56.95 | 57.15 | 1,673,641 | -1.55(-2.63%) |
Aug 26, 2013 | 58.56 | 59.17 | 58.49 | 58.70 | 1,250,610 | +0.35(+0.61%) |
Aug 23, 2013 | 58.57 | 58.57 | 57.59 | 58.34 | 1,063,694 | -0.18(-0.30%) |
Aug 22, 2013 | 58.02 | 58.88 | 57.95 | 58.52 | 769,113 | +0.91(+1.58%) |
Aug 21, 2013 | 57.18 | 58.27 | 57.09 | 57.61 | 1,452,879 | +0.18(+0.31%) |
Aug 20, 2013 | 57.65 | 58.05 | 57.17 | 57.44 | 2,124,829 | -0.01(-0.02%) |
Aug 19, 2013 | 58.15 | 58.29 | 57.27 | 57.44 | 1,418,836 | -1.00(-1.71%) |
Aug 16, 2013 | 58.04 | 58.80 | 57.94 | 58.44 | 1,162,712 | +0.21(+0.36%) |
Aug 15, 2013 | 58.12 | 58.54 | 57.66 | 58.23 | 1,588,684 | -0.42(-0.72%) |
Aug 14, 2013 | 58.20 | 58.93 | 57.87 | 58.65 | 1,522,447 | +0.55(+0.94%) |
Aug 13, 2013 | 58.04 | 58.36 | 57.69 | 58.11 | 1,297,559 | +0.23(+0.40%) |
Aug 12, 2013 | 57.74 | 58.20 | 57.59 | 57.88 | 1,608,166 | -0.38(-0.65%) |
Aug 09, 2013 | 58.29 | 58.49 | 57.69 | 58.26 | 2,024,686 | -0.05(-0.09%) |
Aug 08, 2013 | 57.83 | 58.89 | 57.33 | 58.31 | 2,891,581 | +0.73(+1.27%) |
Aug 07, 2013 | 57.72 | 57.81 | 56.70 | 57.58 | 2,280,079 | -0.30(-0.52%) |
Aug 06, 2013 | 58.74 | 58.85 | 57.29 | 57.88 | 3,350,454 | -1.02(-1.72%) |
Aug 05, 2013 | 58.56 | 59.08 | 58.12 | 58.89 | 1,469,046 | +0.15(+0.26%) |
Aug 02, 2013 | 57.32 | 59.21 | 56.80 | 58.74 | 2,979,004 | +1.32(+2.29%) |
Aug 01, 2013 | 55.79 | 57.80 | 54.46 | 57.43 | 2,937,582 | +2.19(+3.96%) |
Jul 31, 2013 | 53.77 | 55.98 | 53.77 | 55.24 | 3,266,833 | +1.62(+3.01%) |
Jul 30, 2013 | 53.49 | 53.74 | 53.10 | 53.62 | 2,330,066 | +0.38(+0.71%) |
Jul 29, 2013 | 54.16 | 54.20 | 52.96 | 53.24 | 1,845,690 | -1.15(-2.11%) |
Jul 26, 2013 | 54.37 | 54.89 | 53.96 | 54.39 | 1,770,359 | -0.44(-0.81%) |
Jul 25, 2013 | 54.80 | 55.42 | 54.52 | 54.83 | 1,489,797 | -0.17(-0.31%) |
Jul 24, 2013 | 55.71 | 55.96 | 54.93 | 55.00 | 1,151,712 | -0.58(-1.05%) |
Jul 23, 2013 | 55.73 | 55.76 | 55.43 | 55.58 | 908,525 | -0.05(-0.10%) |
Jul 22, 2013 | 55.41 | 55.67 | 54.95 | 55.63 | 1,152,780 | +0.15(+0.27%) |
Jul 19, 2013 | 55.03 | 55.73 | 54.74 | 55.48 | 1,593,166 | +0.50(+0.92%) |
Jul 18, 2013 | 54.18 | 55.24 | 54.18 | 54.98 | 1,280,833 | +0.92(+1.70%) |
Jul 17, 2013 | 54.42 | 54.53 | 53.91 | 54.06 | 796,418 | +0.05(+0.10%) |
Jul 16, 2013 | 54.74 | 54.87 | 53.55 | 54.01 | 1,298,294 | -0.59(-1.08%) |
Jul 15, 2013 | 54.30 | 54.80 | 54.17 | 54.60 | 999,415 | +0.31(+0.57%) |
Jul 12, 2013 | 53.92 | 54.62 | 53.59 | 54.29 | 1,421,551 | +0.22(+0.41%) |
Jul 11, 2013 | 53.25 | 54.18 | 53.14 | 54.07 | 2,370,899 | +1.72(+3.29%) |
Jul 10, 2013 | 52.19 | 52.55 | 51.92 | 52.35 | 1,236,288 | +0.25(+0.47%) |
Jul 09, 2013 | 51.50 | 52.57 | 51.45 | 52.10 | 1,458,269 | +1.11(+2.18%) |
Jul 08, 2013 | 51.92 | 52.03 | 50.95 | 50.99 | 2,274,631 | -0.74(-1.43%) |
Jul 05, 2013 | 51.99 | 52.07 | 50.77 | 51.73 | 1,579,228 | +0.28(+0.55%) |
Jul 03, 2013 | 51.41 | 51.80 | 50.89 | 51.45 | 1,069,748 | -0.03(-0.05%) |
Jul 02, 2013 | 52.07 | 52.31 | 51.22 | 51.48 | 1,515,258 | -0.64(-1.22%) |
Jul 01, 2013 | 52.84 | 52.97 | 51.97 | 52.11 | 2,038,761 | -0.26(-0.49%) |
Jun 28, 2013 | 52.26 | 52.72 | 51.90 | 52.37 | 2,323,560 | -0.37(-0.70%) |
Jun 27, 2013 | 52.40 | 52.89 | 52.07 | 52.74 | 1,502,390 | +0.77(+1.48%) |
Jun 26, 2013 | 52.69 | 52.75 | 51.60 | 51.97 | 1,740,959 | -0.25(-0.47%) |
Jun 25, 2013 | 52.34 | 52.75 | 51.87 | 52.22 | 1,960,832 | +0.47(+0.90%) |
Jun 24, 2013 | 52.19 | 52.22 | 51.07 | 51.75 | 1,993,852 | -1.38(-2.59%) |
Jun 21, 2013 | 53.36 | 53.62 | 52.36 | 53.13 | 2,941,994 | +0.14(+0.27%) |
Jun 20, 2013 | 54.12 | 54.13 | 52.72 | 52.99 | 2,183,473 | -1.96(-3.57%) |
Jun 19, 2013 | 55.75 | 56.07 | 54.93 | 54.95 | 1,468,356 | -0.93(-1.66%) |
Jun 18, 2013 | 55.21 | 56.08 | 55.11 | 55.87 | 1,526,538 | +0.86(+1.56%) |
Jun 17, 2013 | 54.30 | 55.55 | 54.26 | 55.02 | 1,789,554 | +1.16(+2.15%) |
Jun 14, 2013 | 53.99 | 54.62 | 53.73 | 53.86 | 1,327,170 | -0.12(-0.23%) |
Jun 13, 2013 | 53.06 | 54.17 | 52.98 | 53.98 | 1,825,004 | +0.82(+1.54%) |
Jun 12, 2013 | 54.92 | 55.10 | 52.92 | 53.16 | 1,864,349 | -1.20(-2.21%) |
Jun 11, 2013 | 54.87 | 55.02 | 53.87 | 54.36 | 2,031,737 | -1.33(-2.39%) |
Jun 10, 2013 | 55.63 | 56.05 | 55.10 | 55.70 | 1,110,854 | +0.19(+0.35%) |
Jun 07, 2013 | 55.18 | 55.76 | 54.85 | 55.50 | 1,150,787 | +0.58(+1.06%) |
Jun 06, 2013 | 54.18 | 54.95 | 53.93 | 54.92 | 1,824,914 | +0.55(+1.01%) |
Jun 05, 2013 | 55.18 | 55.32 | 54.01 | 54.37 | 1,865,709 | -0.96(-1.74%) |
Jun 04, 2013 | 55.45 | 56.16 | 54.61 | 55.33 | 1,578,903 | -0.38(-0.68%) |