Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.72 | 65.22 | 64.58 | 65.19 | 595,420 | +0.43(+0.66%) |
May 29, 2014 | 65.15 | 65.15 | 64.56 | 64.76 | 592,840 | -0.30(-0.46%) |
May 28, 2014 | 64.84 | 65.22 | 64.50 | 65.06 | 386,520 | +0.26(+0.41%) |
May 27, 2014 | 64.72 | 65.08 | 64.51 | 64.80 | 539,398 | +0.32(+0.49%) |
May 23, 2014 | 64.22 | 64.48 | 64.48 | 64.48 | 372,515 | +0.20(+0.31%) |
May 22, 2014 | 64.09 | 64.56 | 63.95 | 64.28 | 209,631 | +0.26(+0.41%) |
May 21, 2014 | 63.55 | 64.08 | 63.53 | 64.02 | 597,155 | +0.79(+1.25%) |
May 20, 2014 | 63.96 | 63.96 | 63.00 | 63.23 | 752,676 | -0.88(-1.38%) |
May 19, 2014 | 64.12 | 64.30 | 63.91 | 64.11 | 896,006 | -0.31(-0.48%) |
May 16, 2014 | 63.87 | 64.45 | 63.64 | 64.42 | 599,476 | +0.58(+0.91%) |
May 15, 2014 | 64.19 | 64.31 | 63.40 | 63.84 | 722,920 | -0.57(-0.89%) |
May 14, 2014 | 64.85 | 64.85 | 64.34 | 64.41 | 458,092 | -0.41(-0.63%) |
May 13, 2014 | 65.09 | 65.27 | 64.65 | 64.82 | 569,256 | -0.23(-0.36%) |
May 12, 2014 | 64.46 | 65.09 | 64.31 | 65.05 | 555,991 | +0.76(+1.19%) |
May 09, 2014 | 64.16 | 64.29 | 63.67 | 64.29 | 699,493 | +0.11(+0.16%) |
May 08, 2014 | 64.02 | 64.70 | 63.90 | 64.19 | 730,600 | +0.18(+0.28%) |
May 07, 2014 | 63.83 | 64.06 | 63.31 | 64.01 | 950,389 | +0.37(+0.58%) |
May 06, 2014 | 63.85 | 64.10 | 63.40 | 63.64 | 942,007 | -0.35(-0.54%) |
May 05, 2014 | 64.41 | 64.46 | 63.80 | 63.98 | 1,182,407 | -0.63(-0.98%) |
May 02, 2014 | 64.68 | 65.41 | 64.38 | 64.62 | 1,376,948 | -0.20(-0.31%) |
May 01, 2014 | 65.76 | 66.07 | 64.66 | 64.82 | 1,008,975 | -0.97(-1.47%) |
Apr 30, 2014 | 65.05 | 65.83 | 64.77 | 65.79 | 1,223,769 | +0.74(+1.14%) |
Apr 29, 2014 | 65.51 | 65.63 | 65.01 | 65.05 | 629,063 | -0.30(-0.46%) |
Apr 28, 2014 | 64.99 | 65.49 | 64.19 | 65.35 | 1,082,347 | +0.69(+1.06%) |
Apr 25, 2014 | 64.99 | 64.99 | 64.39 | 64.66 | 699,630 | -0.45(-0.70%) |
Apr 24, 2014 | 65.58 | 65.58 | 64.86 | 65.12 | 577,202 | -0.31(-0.47%) |
Apr 23, 2014 | 65.10 | 65.63 | 64.44 | 65.42 | 1,455,987 | +0.34(+0.52%) |
Apr 22, 2014 | 66.60 | 67.24 | 64.92 | 65.09 | 1,985,778 | -1.33(-2.00%) |
Apr 21, 2014 | 65.90 | 66.63 | 65.48 | 66.41 | 1,121,810 | +0.48(+0.72%) |
Apr 17, 2014 | 66.00 | 65.94 | 65.94 | 65.94 | 1,239,645 | -0.07(-0.10%) |
Apr 16, 2014 | 65.67 | 66.15 | 65.51 | 66.01 | 1,428,779 | +1.67(+2.59%) |
Apr 15, 2014 | 64.25 | 64.46 | 63.22 | 64.34 | 582,707 | +0.24(+0.38%) |
Apr 14, 2014 | 64.47 | 64.52 | 63.50 | 64.10 | 584,716 | +0.25(+0.39%) |
Apr 11, 2014 | 64.01 | 64.55 | 63.77 | 63.85 | 686,835 | -0.69(-1.06%) |
Apr 10, 2014 | 65.72 | 65.94 | 64.53 | 64.53 | 868,192 | -1.21(-1.84%) |
Apr 09, 2014 | 65.33 | 65.83 | 64.86 | 65.74 | 871,225 | +0.66(+1.02%) |
Apr 08, 2014 | 63.85 | 65.15 | 63.69 | 65.08 | 858,038 | +1.13(+1.77%) |
Apr 07, 2014 | 64.87 | 65.16 | 63.58 | 63.94 | 822,662 | -1.22(-1.88%) |
Apr 04, 2014 | 66.52 | 66.59 | 64.94 | 65.17 | 721,707 | -0.99(-1.50%) |
Apr 03, 2014 | 66.23 | 66.41 | 65.83 | 66.16 | 913,986 | +0.46(+0.70%) |
Apr 02, 2014 | 65.70 | 66.07 | 65.34 | 65.70 | 1,170,548 | +0.15(+0.23%) |
Apr 01, 2014 | 65.52 | 65.64 | 64.94 | 65.55 | 1,019,018 | -0.04(-0.06%) |
Mar 31, 2014 | 64.75 | 65.61 | 64.46 | 65.58 | 979,218 | +1.22(+1.90%) |
Mar 28, 2014 | 63.71 | 64.47 | 63.48 | 64.36 | 614,393 | +0.96(+1.51%) |
Mar 27, 2014 | 63.47 | 63.55 | 63.06 | 63.40 | 588,642 | -0.21(-0.33%) |
Mar 26, 2014 | 63.98 | 64.25 | 63.41 | 63.61 | 797,467 | -0.17(-0.26%) |
Mar 25, 2014 | 64.16 | 64.22 | 63.51 | 63.78 | 904,611 | +0.20(+0.31%) |
Mar 24, 2014 | 64.12 | 64.43 | 63.37 | 63.58 | 758,221 | -0.37(-0.58%) |
Mar 21, 2014 | 64.56 | 64.67 | 63.88 | 63.95 | 1,578,706 | -0.29(-0.46%) |
Mar 20, 2014 | 63.94 | 64.41 | 63.78 | 64.25 | 792,403 | +0.14(+0.21%) |
Mar 19, 2014 | 64.92 | 65.14 | 63.70 | 64.11 | 924,900 | -0.72(-1.11%) |
Mar 18, 2014 | 64.89 | 65.02 | 64.59 | 64.83 | 656,230 | +0.06(+0.09%) |
Mar 17, 2014 | 64.95 | 65.24 | 64.44 | 64.77 | 891,504 | +0.26(+0.40%) |
Mar 14, 2014 | 64.56 | 65.02 | 64.44 | 64.51 | 1,146,014 | -0.08(-0.13%) |
Mar 13, 2014 | 65.78 | 65.89 | 64.59 | 64.59 | 1,083,875 | -0.94(-1.43%) |
Mar 12, 2014 | 64.99 | 65.55 | 64.75 | 65.53 | 680,473 | +0.26(+0.39%) |
Mar 11, 2014 | 65.52 | 65.77 | 65.06 | 65.27 | 592,924 | -0.08(-0.13%) |
Mar 10, 2014 | 65.92 | 66.07 | 65.11 | 65.36 | 788,982 | -0.70(-1.06%) |
Mar 07, 2014 | 65.96 | 66.27 | 65.72 | 66.06 | 644,076 | +0.29(+0.45%) |
Mar 06, 2014 | 66.47 | 66.54 | 65.70 | 65.76 | 692,827 | -0.39(-0.58%) |
Mar 05, 2014 | 66.17 | 66.56 | 65.89 | 66.15 | 782,196 | +0.19(+0.28%) |
Mar 04, 2014 | 66.08 | 66.25 | 65.57 | 65.96 | 990,748 | +0.71(+1.09%) |
Mar 03, 2014 | 65.12 | 65.48 | 64.51 | 65.25 | 1,007,802 | -0.83(-1.26%) |
Feb 28, 2014 | 65.30 | 66.22 | 65.09 | 66.08 | 1,081,576 | +0.98(+1.50%) |
Feb 27, 2014 | 65.22 | 65.37 | 64.59 | 65.11 | 824,744 | -0.27(-0.41%) |
Feb 26, 2014 | 65.07 | 65.85 | 65.00 | 65.38 | 885,229 | +0.33(+0.51%) |
Feb 25, 2014 | 65.40 | 65.51 | 64.93 | 65.05 | 1,196,950 | -0.31(-0.47%) |
Feb 24, 2014 | 65.68 | 66.05 | 65.35 | 65.36 | 876,898 | -0.10(-0.15%) |
Feb 21, 2014 | 65.37 | 65.74 | 64.99 | 65.45 | 722,439 | +0.15(+0.23%) |
Feb 20, 2014 | 64.72 | 65.39 | 64.41 | 65.30 | 883,780 | +0.44(+0.68%) |
Feb 19, 2014 | 65.54 | 65.54 | 64.65 | 64.86 | 1,521,327 | -0.71(-1.09%) |
Feb 18, 2014 | 65.27 | 67.52 | 65.27 | 65.57 | 2,564,488 | +1.10(+1.70%) |
Feb 14, 2014 | 63.54 | 64.48 | 64.48 | 64.48 | 1,265,400 | +0.98(+1.55%) |
Feb 13, 2014 | 62.35 | 63.80 | 62.35 | 63.50 | 1,242,033 | +0.62(+0.98%) |
Feb 12, 2014 | 62.30 | 62.95 | 62.21 | 62.88 | 941,446 | +0.73(+1.17%) |
Feb 11, 2014 | 61.52 | 62.44 | 61.49 | 62.15 | 847,530 | +0.73(+1.18%) |
Feb 10, 2014 | 61.15 | 61.62 | 60.86 | 61.43 | 776,622 | +0.22(+0.36%) |
Feb 07, 2014 | 60.88 | 61.31 | 60.62 | 61.21 | 863,156 | +0.74(+1.23%) |
Feb 06, 2014 | 58.92 | 60.68 | 58.71 | 60.47 | 1,447,021 | +1.90(+3.24%) |
Feb 05, 2014 | 58.49 | 58.79 | 57.65 | 58.57 | 1,411,543 | +0.05(+0.09%) |
Feb 04, 2014 | 58.07 | 58.84 | 57.39 | 58.52 | 2,318,212 | +0.19(+0.32%) |
Feb 03, 2014 | 61.49 | 61.67 | 58.14 | 58.33 | 2,031,671 | -3.38(-5.47%) |
Jan 31, 2014 | 60.83 | 61.94 | 60.78 | 61.70 | 1,098,341 | +0.13(+0.21%) |
Jan 30, 2014 | 61.51 | 61.62 | 60.95 | 61.58 | 1,074,025 | +0.57(+0.93%) |
Jan 29, 2014 | 61.99 | 62.16 | 60.81 | 61.01 | 928,332 | -1.42(-2.27%) |
Jan 28, 2014 | 62.57 | 62.78 | 62.21 | 62.42 | 1,807,512 | +0.23(+0.36%) |
Jan 27, 2014 | 62.00 | 62.62 | 61.62 | 62.20 | 1,120,402 | +0.43(+0.69%) |
Jan 24, 2014 | 62.49 | 62.66 | 61.76 | 61.77 | 1,141,042 | -1.28(-2.03%) |
Jan 23, 2014 | 63.04 | 63.14 | 62.64 | 63.05 | 898,462 | -0.53(-0.83%) |
Jan 22, 2014 | 63.49 | 63.62 | 62.85 | 63.58 | 1,089,966 | +0.38(+0.61%) |
Jan 21, 2014 | 63.13 | 63.34 | 62.68 | 63.20 | 1,142,108 | +0.07(+0.12%) |
Jan 17, 2014 | 63.52 | 63.12 | 63.12 | 63.12 | 1,811,523 | -0.35(-0.54%) |
Jan 16, 2014 | 62.66 | 63.47 | 62.48 | 63.47 | 968,090 | +0.77(+1.23%) |
Jan 15, 2014 | 62.07 | 62.92 | 61.70 | 62.69 | 1,247,406 | +0.62(+1.00%) |
Jan 14, 2014 | 61.58 | 62.17 | 61.14 | 62.07 | 829,808 | +0.83(+1.36%) |
Jan 13, 2014 | 62.39 | 62.60 | 61.09 | 61.24 | 1,085,890 | -1.37(-2.18%) |
Jan 10, 2014 | 62.20 | 62.63 | 61.68 | 62.60 | 1,251,125 | +0.47(+0.75%) |
Jan 09, 2014 | 62.25 | 62.58 | 61.69 | 62.14 | 756,387 | -0.06(-0.10%) |
Jan 08, 2014 | 62.29 | 62.31 | 61.77 | 62.20 | 1,175,733 | -0.16(-0.26%) |
Jan 07, 2014 | 62.18 | 62.55 | 61.65 | 62.36 | 1,151,932 | +0.82(+1.33%) |
Jan 06, 2014 | 61.95 | 62.38 | 61.52 | 61.55 | 859,368 | -0.21(-0.34%) |
Jan 03, 2014 | 61.64 | 62.12 | 61.23 | 61.76 | 832,963 | +0.30(+0.49%) |
Jan 02, 2014 | 62.34 | 62.36 | 61.24 | 61.46 | 725,982 | -0.95(-1.53%) |
Dec 31, 2013 | 62.47 | 62.41 | 62.41 | 62.41 | 433,219 | +0.03(+0.05%) |
Dec 30, 2013 | 62.38 | 62.54 | 61.90 | 62.38 | 429,080 | -0.05(-0.08%) |
Dec 27, 2013 | 62.51 | 62.64 | 62.12 | 62.43 | 510,658 | +0.14(+0.23%) |
Dec 26, 2013 | 62.15 | 62.37 | 62.03 | 62.29 | 334,974 | +0.22(+0.35%) |
Dec 24, 2013 | 61.88 | 62.20 | 61.67 | 62.07 | 192,440 | +0.33(+0.53%) |
Dec 23, 2013 | 61.70 | 62.00 | 61.52 | 61.74 | 524,168 | +0.40(+0.65%) |
Dec 20, 2013 | 61.38 | 61.58 | 61.01 | 61.34 | 1,069,677 | +0.13(+0.21%) |
Dec 19, 2013 | 61.25 | 61.46 | 61.06 | 61.22 | 1,209,584 | -0.11(-0.17%) |
Dec 18, 2013 | 60.71 | 61.32 | 60.15 | 61.32 | 1,289,892 | +0.89(+1.46%) |
Dec 17, 2013 | 60.65 | 60.89 | 60.39 | 60.44 | 816,029 | -0.29(-0.47%) |
Dec 16, 2013 | 61.25 | 61.28 | 60.72 | 60.72 | 1,440,451 | -0.14(-0.22%) |
Dec 13, 2013 | 61.05 | 61.25 | 60.56 | 60.86 | 720,766 | +0.02(+0.04%) |
Dec 12, 2013 | 61.09 | 61.28 | 60.77 | 60.83 | 725,343 | -0.40(-0.65%) |
Dec 11, 2013 | 62.03 | 62.09 | 61.07 | 61.23 | 1,148,115 | -0.87(-1.40%) |
Dec 10, 2013 | 61.73 | 62.30 | 61.69 | 62.10 | 750,358 | +0.27(+0.44%) |
Dec 09, 2013 | 61.32 | 61.89 | 61.26 | 61.83 | 900,365 | +0.53(+0.86%) |
Dec 06, 2013 | 60.88 | 61.37 | 60.67 | 61.31 | 1,490,704 | +1.04(+1.73%) |
Dec 05, 2013 | 61.02 | 61.06 | 60.20 | 60.26 | 1,340,716 | -0.85(-1.39%) |
Dec 04, 2013 | 61.50 | 61.99 | 60.62 | 61.11 | 1,194,558 | -0.72(-1.17%) |
Dec 03, 2013 | 61.71 | 63.27 | 61.41 | 61.83 | 2,375,895 | +0.48(+0.78%) |
Dec 02, 2013 | 61.80 | 62.03 | 61.23 | 61.36 | 873,419 | -0.39(-0.63%) |
Nov 29, 2013 | 61.21 | 62.08 | 61.12 | 61.74 | 622,781 | +0.75(+1.22%) |
Nov 27, 2013 | 60.86 | 61.04 | 60.63 | 61.00 | 580,713 | +0.37(+0.60%) |
Nov 26, 2013 | 60.95 | 61.10 | 60.61 | 60.63 | 839,032 | -0.18(-0.29%) |
Nov 25, 2013 | 61.22 | 61.36 | 60.71 | 60.81 | 616,161 | -0.27(-0.44%) |
Nov 22, 2013 | 60.97 | 61.28 | 60.83 | 61.08 | 857,772 | +0.22(+0.37%) |
Nov 21, 2013 | 60.67 | 60.98 | 60.46 | 60.86 | 2,286,184 | +0.30(+0.49%) |
Nov 20, 2013 | 61.33 | 61.45 | 60.40 | 60.56 | 1,175,523 | -0.47(-0.77%) |
Nov 19, 2013 | 61.37 | 61.45 | 60.80 | 61.03 | 2,057,614 | -0.41(-0.67%) |
Nov 18, 2013 | 61.86 | 61.86 | 61.21 | 61.44 | 813,283 | -0.24(-0.39%) |
Nov 15, 2013 | 61.59 | 61.76 | 61.13 | 61.68 | 2,163,169 | +0.09(+0.15%) |
Nov 14, 2013 | 61.07 | 61.62 | 60.78 | 61.59 | 1,286,397 | +0.65(+1.06%) |
Nov 13, 2013 | 60.36 | 61.18 | 60.27 | 60.94 | 1,100,320 | +0.27(+0.44%) |
Nov 12, 2013 | 60.42 | 60.75 | 60.23 | 60.67 | 720,167 | -0.03(-0.05%) |
Nov 11, 2013 | 60.04 | 60.72 | 60.01 | 60.70 | 570,763 | +0.56(+0.93%) |
Nov 08, 2013 | 59.19 | 60.21 | 59.02 | 60.14 | 793,920 | +0.90(+1.52%) |
Nov 07, 2013 | 60.56 | 60.60 | 59.18 | 59.24 | 961,694 | -1.10(-1.83%) |
Nov 06, 2013 | 60.07 | 60.48 | 59.72 | 60.34 | 675,858 | +0.56(+0.94%) |
Nov 05, 2013 | 59.57 | 60.08 | 59.12 | 59.78 | 977,880 | -0.24(-0.40%) |
Nov 04, 2013 | 59.34 | 60.04 | 58.98 | 60.02 | 1,050,211 | +1.15(+1.95%) |
Nov 01, 2013 | 58.90 | 59.11 | 58.39 | 58.87 | 527,886 | +0.12(+0.20%) |
Oct 31, 2013 | 58.83 | 59.13 | 58.42 | 58.75 | 906,002 | -0.20(-0.34%) |
Oct 30, 2013 | 59.31 | 59.63 | 58.50 | 58.96 | 861,293 | -0.29(-0.49%) |
Oct 29, 2013 | 59.14 | 59.28 | 58.62 | 59.25 | 786,679 | +0.31(+0.52%) |
Oct 28, 2013 | 59.04 | 59.22 | 58.78 | 58.94 | 697,216 | -0.01(-0.01%) |
Oct 25, 2013 | 58.97 | 58.97 | 56.84 | 58.95 | 765,038 | +0.19(+0.32%) |
Oct 24, 2013 | 58.66 | 58.93 | 58.41 | 58.76 | 808,211 | +0.33(+0.56%) |
Oct 23, 2013 | 58.20 | 58.57 | 57.95 | 58.43 | 877,314 | +0.15(+0.26%) |
Oct 22, 2013 | 58.35 | 58.67 | 57.91 | 58.29 | 945,730 | +0.08(+0.14%) |
Oct 21, 2013 | 58.64 | 58.66 | 57.50 | 58.20 | 1,331,567 | -0.42(-0.71%) |
Oct 18, 2013 | 58.12 | 59.24 | 56.98 | 58.62 | 3,968,394 | -1.58(-2.62%) |
Oct 17, 2013 | 59.23 | 60.30 | 59.00 | 60.20 | 1,243,525 | +0.77(+1.29%) |
Oct 16, 2013 | 59.05 | 60.03 | 58.99 | 59.43 | 1,497,170 | +0.61(+1.04%) |
Oct 15, 2013 | 59.51 | 59.51 | 58.52 | 58.82 | 1,218,312 | -0.74(-1.24%) |
Oct 14, 2013 | 59.40 | 59.66 | 59.18 | 59.56 | 904,271 | -0.52(-0.87%) |
Oct 11, 2013 | 59.91 | 60.09 | 59.60 | 60.08 | 775,525 | +0.04(+0.07%) |
Oct 10, 2013 | 59.05 | 60.16 | 58.85 | 60.04 | 899,445 | +1.70(+2.91%) |
Oct 09, 2013 | 58.46 | 58.60 | 57.88 | 58.34 | 605,791 | -0.01(-0.01%) |
Oct 08, 2013 | 59.30 | 59.43 | 58.32 | 58.34 | 652,526 | -0.90(-1.52%) |
Oct 07, 2013 | 59.57 | 60.08 | 59.23 | 59.25 | 657,052 | -0.86(-1.44%) |
Oct 04, 2013 | 59.08 | 60.12 | 58.94 | 60.11 | 701,305 | +0.97(+1.64%) |
Oct 03, 2013 | 60.64 | 60.69 | 59.09 | 59.14 | 1,201,368 | -1.40(-2.31%) |
Oct 02, 2013 | 60.25 | 60.57 | 59.55 | 60.54 | 585,436 | +0.03(+0.05%) |
Oct 01, 2013 | 60.18 | 60.59 | 59.72 | 60.51 | 972,426 | +0.22(+0.37%) |
Sep 30, 2013 | 59.51 | 60.30 | 59.40 | 60.29 | 996,961 | +0.37(+0.62%) |
Sep 27, 2013 | 59.83 | 59.99 | 59.70 | 59.92 | 610,143 | -0.23(-0.38%) |
Sep 26, 2013 | 60.36 | 60.74 | 59.87 | 60.15 | 621,088 | -0.18(-0.30%) |
Sep 25, 2013 | 60.39 | 60.73 | 60.13 | 60.33 | 695,540 | +0.07(+0.12%) |
Sep 24, 2013 | 60.46 | 60.68 | 60.04 | 60.25 | 657,965 | -0.17(-0.28%) |
Sep 23, 2013 | 60.60 | 60.74 | 59.84 | 60.42 | 570,570 | -0.18(-0.30%) |
Sep 20, 2013 | 61.00 | 61.46 | 60.57 | 60.60 | 928,926 | -0.33(-0.54%) |
Sep 19, 2013 | 61.07 | 61.43 | 60.69 | 60.93 | 452,086 | +0.13(+0.21%) |
Sep 18, 2013 | 59.92 | 60.97 | 59.33 | 60.80 | 660,569 | +0.91(+1.52%) |
Sep 17, 2013 | 59.55 | 59.90 | 59.50 | 59.90 | 377,446 | +0.35(+0.59%) |
Sep 16, 2013 | 60.25 | 60.25 | 59.40 | 59.55 | 842,831 | +0.07(+0.11%) |
Sep 13, 2013 | 59.99 | 60.07 | 59.22 | 59.48 | 1,064,132 | -0.32(-0.54%) |
Sep 12, 2013 | 60.31 | 60.54 | 59.63 | 59.80 | 739,713 | -0.59(-0.98%) |
Sep 11, 2013 | 60.36 | 60.67 | 60.16 | 60.39 | 619,548 | +0.07(+0.11%) |
Sep 10, 2013 | 60.08 | 60.48 | 59.98 | 60.32 | 1,090,774 | +0.53(+0.89%) |
Sep 09, 2013 | 58.70 | 59.88 | 58.70 | 59.79 | 928,917 | +1.16(+1.98%) |
Sep 06, 2013 | 58.74 | 59.02 | 58.01 | 58.63 | 974,732 | +0.25(+0.43%) |
Sep 05, 2013 | 57.44 | 58.55 | 57.35 | 58.37 | 821,639 | +0.91(+1.58%) |
Sep 04, 2013 | 56.97 | 57.57 | 56.94 | 57.47 | 655,859 | +0.39(+0.69%) |
Sep 03, 2013 | 57.58 | 57.78 | 56.77 | 57.07 | 850,720 | +0.07(+0.13%) |
Aug 30, 2013 | 57.39 | 57.39 | 56.66 | 57.00 | 673,793 | -0.21(-0.38%) |
Aug 29, 2013 | 57.14 | 57.54 | 57.00 | 57.21 | 559,296 | +0.03(+0.05%) |
Aug 28, 2013 | 57.66 | 57.77 | 56.92 | 57.18 | 908,213 | -0.43(-0.75%) |
Aug 27, 2013 | 57.98 | 58.26 | 57.58 | 57.61 | 772,922 | -1.17(-1.99%) |
Aug 26, 2013 | 58.84 | 59.17 | 58.61 | 58.78 | 521,503 | +0.00(+0.00%) |
Aug 23, 2013 | 58.88 | 58.92 | 58.33 | 58.78 | 515,684 | +0.05(+0.09%) |
Aug 22, 2013 | 58.46 | 58.89 | 58.12 | 58.73 | 490,614 | +0.31(+0.53%) |
Aug 21, 2013 | 58.92 | 59.17 | 58.33 | 58.42 | 795,307 | -0.59(-1.00%) |
Aug 20, 2013 | 57.98 | 59.25 | 57.98 | 59.01 | 1,048,348 | +1.16(+2.01%) |
Aug 19, 2013 | 57.65 | 57.90 | 57.51 | 57.85 | 1,058,902 | +0.24(+0.42%) |
Aug 16, 2013 | 57.94 | 58.28 | 57.58 | 57.61 | 3,280,856 | -0.68(-1.17%) |
Aug 15, 2013 | 59.33 | 59.34 | 58.24 | 58.29 | 1,166,703 | -1.38(-2.32%) |
Aug 14, 2013 | 60.43 | 60.43 | 59.60 | 59.67 | 781,568 | -0.70(-1.16%) |
Aug 13, 2013 | 60.64 | 60.73 | 60.09 | 60.37 | 849,697 | -0.06(-0.10%) |
Aug 12, 2013 | 60.87 | 61.21 | 60.31 | 60.43 | 1,113,814 | -0.69(-1.13%) |
Aug 09, 2013 | 61.04 | 61.57 | 60.88 | 61.12 | 1,143,242 | +0.13(+0.22%) |
Aug 08, 2013 | 61.65 | 61.79 | 60.86 | 60.99 | 1,047,910 | -0.21(-0.34%) |
Aug 07, 2013 | 61.62 | 61.68 | 60.87 | 61.19 | 1,117,417 | -0.48(-0.78%) |
Aug 06, 2013 | 62.28 | 62.62 | 61.45 | 61.68 | 923,618 | -0.78(-1.24%) |
Aug 05, 2013 | 62.39 | 62.67 | 61.91 | 62.45 | 637,754 | -0.14(-0.22%) |
Aug 02, 2013 | 62.12 | 62.60 | 61.68 | 62.59 | 871,117 | +0.44(+0.71%) |
Aug 01, 2013 | 61.18 | 62.20 | 61.08 | 62.15 | 666,860 | +1.47(+2.41%) |
Jul 31, 2013 | 60.77 | 61.24 | 60.60 | 60.68 | 716,843 | +0.12(+0.20%) |
Jul 30, 2013 | 60.71 | 61.09 | 60.55 | 60.57 | 505,527 | +0.21(+0.36%) |
Jul 29, 2013 | 60.73 | 61.11 | 60.29 | 60.35 | 637,947 | -0.41(-0.68%) |
Jul 26, 2013 | 60.29 | 60.77 | 60.14 | 60.77 | 521,319 | +0.14(+0.23%) |
Jul 25, 2013 | 60.00 | 60.64 | 59.82 | 60.62 | 1,239,824 | +0.46(+0.76%) |
Jul 24, 2013 | 60.63 | 60.96 | 59.91 | 60.17 | 1,413,679 | -0.29(-0.48%) |
Jul 23, 2013 | 60.81 | 61.08 | 60.38 | 60.45 | 1,427,331 | -0.12(-0.20%) |
Jul 22, 2013 | 61.04 | 60.99 | 60.21 | 60.57 | 1,527,076 | -0.41(-0.68%) |
Jul 19, 2013 | 60.85 | 61.25 | 60.20 | 60.99 | 1,470,242 | +0.04(+0.07%) |
Jul 18, 2013 | 61.43 | 62.62 | 60.03 | 60.94 | 2,837,177 | -1.20(-1.94%) |
Jul 17, 2013 | 62.55 | 62.91 | 61.94 | 62.15 | 1,008,410 | -0.17(-0.27%) |
Jul 16, 2013 | 62.63 | 62.88 | 61.93 | 62.31 | 795,064 | -0.24(-0.39%) |
Jul 15, 2013 | 63.10 | 63.22 | 62.45 | 62.56 | 945,777 | -0.38(-0.60%) |
Jul 12, 2013 | 62.71 | 62.96 | 62.19 | 62.93 | 867,915 | +0.17(+0.27%) |
Jul 11, 2013 | 62.42 | 62.81 | 62.17 | 62.76 | 1,066,029 | +0.96(+1.56%) |
Jul 10, 2013 | 61.90 | 61.97 | 61.27 | 61.80 | 1,385,395 | -0.10(-0.16%) |
Jul 09, 2013 | 62.29 | 62.49 | 61.65 | 61.90 | 1,887,726 | -0.04(-0.06%) |
Jul 08, 2013 | 62.73 | 63.11 | 61.55 | 61.94 | 1,917,969 | -0.04(-0.07%) |
Jul 05, 2013 | 61.85 | 62.03 | 60.80 | 61.98 | 1,405,635 | +0.65(+1.06%) |
Jul 03, 2013 | 62.19 | 62.36 | 61.25 | 61.33 | 1,625,629 | -0.27(-0.44%) |
Jul 02, 2013 | 61.11 | 62.17 | 59.97 | 61.60 | 7,793,304 | +2.56(+4.34%) |
Jul 01, 2013 | 57.81 | 59.09 | 57.45 | 59.04 | 1,319,845 | +1.26(+2.18%) |
Jun 28, 2013 | 57.18 | 58.03 | 56.89 | 57.78 | 1,413,738 | +0.53(+0.93%) |
Jun 27, 2013 | 57.07 | 57.47 | 56.89 | 57.25 | 628,817 | +0.48(+0.85%) |
Jun 26, 2013 | 57.71 | 57.73 | 56.70 | 56.77 | 1,078,440 | -0.44(-0.78%) |
Jun 25, 2013 | 56.75 | 57.32 | 56.38 | 57.21 | 541,369 | +0.99(+1.76%) |
Jun 24, 2013 | 55.93 | 56.84 | 55.64 | 56.22 | 821,963 | -0.26(-0.46%) |
Jun 21, 2013 | 57.05 | 57.35 | 55.94 | 56.48 | 1,152,784 | -0.12(-0.21%) |
Jun 20, 2013 | 57.69 | 57.73 | 56.49 | 56.60 | 1,017,364 | -1.51(-2.60%) |
Jun 19, 2013 | 58.94 | 59.05 | 58.11 | 58.11 | 475,344 | -0.84(-1.42%) |
Jun 18, 2013 | 58.56 | 58.98 | 58.11 | 58.94 | 583,144 | +0.50(+0.85%) |
Jun 17, 2013 | 58.50 | 58.83 | 58.15 | 58.45 | 504,709 | +0.24(+0.42%) |
Jun 14, 2013 | 58.07 | 58.55 | 57.74 | 58.20 | 538,133 | +0.01(+0.03%) |
Jun 13, 2013 | 57.41 | 58.24 | 57.21 | 58.19 | 556,430 | +0.87(+1.52%) |
Jun 12, 2013 | 58.57 | 58.57 | 57.18 | 57.32 | 768,741 | +0.10(+0.17%) |
Jun 11, 2013 | 56.97 | 57.58 | 56.94 | 57.22 | 460,953 | -0.46(-0.80%) |
Jun 10, 2013 | 57.56 | 57.82 | 57.21 | 57.68 | 819,384 | +0.34(+0.59%) |
Jun 07, 2013 | 56.84 | 57.41 | 56.45 | 57.34 | 835,918 | +1.16(+2.07%) |
Jun 06, 2013 | 55.93 | 56.25 | 55.60 | 56.18 | 883,082 | +0.41(+0.74%) |
Jun 05, 2013 | 56.55 | 56.77 | 55.61 | 55.76 | 919,688 | -0.69(-1.22%) |
Jun 04, 2013 | 56.99 | 57.39 | 56.22 | 56.45 | 1,190,973 | -0.51(-0.89%) |