Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.69 | 68.91 | 68.64 | 68.73 | 2,790,952 | -0.16(-0.23%) |
May 29, 2014 | 68.87 | 69.04 | 68.57 | 68.89 | 1,599,566 | +0.18(+0.27%) |
May 28, 2014 | 68.93 | 69.29 | 68.68 | 68.71 | 1,773,780 | -0.16(-0.23%) |
May 27, 2014 | 68.76 | 69.17 | 68.72 | 68.87 | 1,547,464 | +0.25(+0.37%) |
May 23, 2014 | 68.14 | 68.61 | 68.61 | 68.61 | 1,241,619 | +0.21(+0.31%) |
May 22, 2014 | 68.25 | 68.50 | 67.81 | 68.40 | 1,169,935 | +0.33(+0.49%) |
May 21, 2014 | 67.97 | 68.32 | 67.70 | 68.06 | 1,483,840 | +0.30(+0.45%) |
May 20, 2014 | 68.24 | 68.36 | 67.50 | 67.76 | 2,182,657 | -0.58(-0.85%) |
May 19, 2014 | 67.78 | 68.64 | 67.72 | 68.34 | 1,653,738 | +0.34(+0.50%) |
May 16, 2014 | 68.11 | 68.20 | 67.74 | 68.00 | 2,808,618 | -0.26(-0.38%) |
May 15, 2014 | 68.12 | 68.37 | 67.36 | 68.26 | 2,931,461 | -0.21(-0.31%) |
May 14, 2014 | 69.12 | 69.12 | 68.43 | 68.48 | 2,429,754 | -0.53(-0.77%) |
May 13, 2014 | 69.54 | 69.88 | 68.91 | 69.01 | 3,772,705 | -0.21(-0.31%) |
May 12, 2014 | 68.76 | 69.49 | 68.76 | 69.22 | 1,756,822 | +0.75(+1.09%) |
May 09, 2014 | 68.25 | 68.57 | 67.82 | 68.48 | 1,608,967 | +0.09(+0.13%) |
May 08, 2014 | 68.20 | 68.96 | 68.20 | 68.39 | 1,556,929 | +0.00(+0.00%) |
May 07, 2014 | 67.85 | 68.47 | 67.44 | 68.39 | 1,890,831 | +0.62(+0.91%) |
May 06, 2014 | 67.88 | 68.19 | 67.64 | 67.77 | 1,675,766 | -0.17(-0.25%) |
May 05, 2014 | 67.52 | 68.09 | 67.17 | 67.94 | 1,729,587 | +0.10(+0.14%) |
May 02, 2014 | 67.60 | 68.14 | 67.53 | 67.84 | 2,029,971 | +0.12(+0.18%) |
May 01, 2014 | 67.62 | 68.09 | 67.36 | 67.72 | 2,158,097 | +0.04(+0.06%) |
Apr 30, 2014 | 67.22 | 67.79 | 66.98 | 67.68 | 2,117,529 | +0.37(+0.54%) |
Apr 29, 2014 | 67.40 | 67.48 | 66.84 | 67.32 | 1,894,974 | +0.23(+0.34%) |
Apr 28, 2014 | 67.43 | 67.58 | 66.36 | 67.09 | 2,391,227 | +0.01(+0.01%) |
Apr 25, 2014 | 67.62 | 67.84 | 66.86 | 67.08 | 2,738,875 | -0.91(-1.33%) |
Apr 24, 2014 | 68.02 | 68.14 | 67.63 | 67.98 | 2,356,197 | +0.17(+0.25%) |
Apr 23, 2014 | 67.81 | 68.19 | 67.69 | 67.82 | 2,712,505 | +0.23(+0.34%) |
Apr 22, 2014 | 68.28 | 68.66 | 67.53 | 67.59 | 4,431,577 | +0.41(+0.60%) |
Apr 21, 2014 | 66.99 | 67.18 | 66.39 | 67.18 | 3,015,920 | +0.31(+0.46%) |
Apr 17, 2014 | 66.33 | 66.87 | 66.87 | 66.87 | 3,342,173 | +0.68(+1.03%) |
Apr 16, 2014 | 65.78 | 66.51 | 65.54 | 66.19 | 2,271,773 | +0.95(+1.45%) |
Apr 15, 2014 | 64.85 | 65.30 | 64.16 | 65.25 | 2,250,162 | +0.41(+0.64%) |
Apr 14, 2014 | 65.21 | 65.44 | 64.25 | 64.83 | 1,798,360 | +0.29(+0.46%) |
Apr 11, 2014 | 64.59 | 65.13 | 64.37 | 64.54 | 2,540,332 | -0.56(-0.87%) |
Apr 10, 2014 | 66.12 | 66.38 | 64.94 | 65.10 | 2,425,374 | -1.09(-1.64%) |
Apr 09, 2014 | 65.50 | 66.29 | 65.49 | 66.19 | 2,542,281 | +0.87(+1.33%) |
Apr 08, 2014 | 65.11 | 65.65 | 64.71 | 65.32 | 2,360,712 | +0.14(+0.21%) |
Apr 07, 2014 | 66.20 | 66.21 | 64.99 | 65.19 | 2,203,774 | -1.18(-1.77%) |
Apr 04, 2014 | 66.71 | 67.61 | 66.12 | 66.36 | 3,976,824 | -0.04(-0.06%) |
Apr 03, 2014 | 66.27 | 66.63 | 65.88 | 66.40 | 3,022,444 | +0.37(+0.57%) |
Apr 02, 2014 | 65.19 | 66.22 | 65.18 | 66.03 | 3,060,140 | +0.75(+1.16%) |
Apr 01, 2014 | 64.72 | 65.31 | 64.70 | 65.28 | 2,799,374 | +0.69(+1.07%) |
Mar 31, 2014 | 64.40 | 64.98 | 64.32 | 64.59 | 2,851,743 | +0.45(+0.71%) |
Mar 28, 2014 | 63.60 | 64.50 | 63.43 | 64.13 | 1,596,108 | +0.73(+1.15%) |
Mar 27, 2014 | 63.96 | 63.96 | 63.11 | 63.40 | 1,934,933 | -0.33(-0.51%) |
Mar 26, 2014 | 64.41 | 64.58 | 63.73 | 63.73 | 2,499,699 | -0.43(-0.68%) |
Mar 25, 2014 | 63.76 | 64.31 | 63.64 | 64.16 | 2,762,081 | +0.85(+1.35%) |
Mar 24, 2014 | 64.04 | 64.27 | 63.18 | 63.31 | 2,351,484 | -0.49(-0.77%) |
Mar 21, 2014 | 63.81 | 64.33 | 63.69 | 63.80 | 6,805,896 | +0.07(+0.11%) |
Mar 20, 2014 | 63.59 | 63.76 | 63.26 | 63.73 | 2,880,078 | +0.00(+0.00%) |
Mar 19, 2014 | 64.48 | 64.53 | 63.29 | 63.73 | 3,373,927 | -0.86(-1.33%) |
Mar 18, 2014 | 64.72 | 64.90 | 64.49 | 64.59 | 2,237,657 | -0.02(-0.02%) |
Mar 17, 2014 | 63.82 | 64.83 | 63.80 | 64.61 | 2,985,123 | +1.18(+1.86%) |
Mar 14, 2014 | 63.82 | 64.32 | 63.37 | 63.43 | 4,503,977 | -0.62(-0.97%) |
Mar 13, 2014 | 65.02 | 65.25 | 63.94 | 64.05 | 3,634,082 | -0.81(-1.24%) |
Mar 12, 2014 | 64.43 | 64.91 | 64.34 | 64.86 | 3,573,904 | +0.10(+0.16%) |
Mar 11, 2014 | 65.11 | 65.62 | 64.70 | 64.76 | 2,919,828 | -0.24(-0.36%) |
Mar 10, 2014 | 65.12 | 65.17 | 64.57 | 64.99 | 1,760,720 | -0.40(-0.62%) |
Mar 07, 2014 | 65.39 | 65.55 | 65.00 | 65.40 | 2,099,629 | +0.32(+0.50%) |
Mar 06, 2014 | 65.25 | 65.41 | 65.03 | 65.07 | 2,336,371 | -0.01(-0.01%) |
Mar 05, 2014 | 65.26 | 65.38 | 64.88 | 65.08 | 1,820,714 | -0.16(-0.24%) |
Mar 04, 2014 | 65.32 | 65.74 | 65.21 | 65.24 | 2,329,747 | +0.58(+0.90%) |
Mar 03, 2014 | 64.47 | 64.97 | 64.23 | 64.65 | 2,261,642 | -0.52(-0.80%) |
Feb 28, 2014 | 65.02 | 65.74 | 64.89 | 65.17 | 2,950,001 | +0.21(+0.33%) |
Feb 27, 2014 | 64.98 | 65.29 | 64.76 | 64.96 | 2,759,943 | -0.17(-0.27%) |
Feb 26, 2014 | 64.74 | 65.28 | 64.67 | 65.13 | 2,729,486 | +0.47(+0.72%) |
Feb 25, 2014 | 64.49 | 65.11 | 64.38 | 64.67 | 2,657,983 | +0.09(+0.15%) |
Feb 24, 2014 | 64.80 | 65.36 | 64.54 | 64.57 | 2,858,101 | +0.21(+0.32%) |
Feb 21, 2014 | 63.92 | 64.60 | 63.78 | 64.37 | 3,037,940 | +0.57(+0.89%) |
Feb 20, 2014 | 62.84 | 63.93 | 62.77 | 63.80 | 2,428,418 | +1.07(+1.70%) |
Feb 19, 2014 | 62.91 | 63.47 | 62.72 | 62.73 | 2,708,394 | -0.40(-0.64%) |
Feb 18, 2014 | 62.19 | 63.19 | 62.08 | 63.14 | 3,260,196 | +1.05(+1.69%) |
Feb 14, 2014 | 61.63 | 62.09 | 62.09 | 62.09 | 8,185,551 | +0.32(+0.52%) |
Feb 13, 2014 | 61.87 | 61.99 | 61.58 | 61.76 | 7,629,276 | -0.48(-0.77%) |
Feb 12, 2014 | 62.22 | 62.54 | 62.10 | 62.24 | 6,146,957 | +0.02(+0.03%) |
Feb 11, 2014 | 62.27 | 62.54 | 62.14 | 62.23 | 5,982,954 | -0.02(-0.04%) |
Feb 10, 2014 | 62.75 | 62.89 | 62.10 | 62.25 | 3,145,572 | -0.70(-1.10%) |
Feb 07, 2014 | 62.22 | 63.03 | 62.00 | 62.95 | 3,105,852 | +1.23(+2.00%) |
Feb 06, 2014 | 61.48 | 62.11 | 61.46 | 61.71 | 3,160,962 | +0.42(+0.68%) |
Feb 05, 2014 | 60.91 | 62.10 | 60.70 | 61.30 | 4,439,955 | +0.13(+0.21%) |
Feb 04, 2014 | 60.78 | 61.31 | 60.24 | 61.17 | 2,674,139 | +0.51(+0.85%) |
Feb 03, 2014 | 62.32 | 62.69 | 60.63 | 60.66 | 3,071,591 | -1.65(-2.65%) |
Jan 31, 2014 | 61.86 | 62.90 | 61.58 | 62.31 | 3,367,194 | -0.33(-0.53%) |
Jan 30, 2014 | 62.42 | 62.74 | 62.22 | 62.64 | 2,713,027 | +0.77(+1.24%) |
Jan 29, 2014 | 63.10 | 63.31 | 61.61 | 61.87 | 4,408,015 | -0.55(-0.87%) |
Jan 28, 2014 | 62.95 | 63.34 | 61.63 | 62.42 | 7,036,322 | +0.57(+0.92%) |
Jan 27, 2014 | 62.73 | 63.06 | 61.71 | 61.85 | 3,802,984 | -0.73(-1.16%) |
Jan 24, 2014 | 63.72 | 64.01 | 62.58 | 62.58 | 2,680,333 | -1.84(-2.86%) |
Jan 23, 2014 | 64.97 | 64.97 | 64.09 | 64.42 | 1,833,344 | -1.05(-1.60%) |
Jan 22, 2014 | 65.60 | 65.63 | 65.31 | 65.47 | 1,485,923 | -0.13(-0.19%) |
Jan 21, 2014 | 65.63 | 65.83 | 65.20 | 65.59 | 1,898,361 | +0.29(+0.45%) |
Jan 17, 2014 | 65.37 | 65.30 | 65.30 | 65.30 | 2,445,095 | -0.14(-0.22%) |
Jan 16, 2014 | 65.16 | 65.63 | 65.05 | 65.44 | 1,461,797 | +0.26(+0.40%) |
Jan 15, 2014 | 64.96 | 65.39 | 65.01 | 65.18 | 2,814,382 | +0.22(+0.34%) |
Jan 14, 2014 | 64.31 | 64.96 | 64.12 | 64.96 | 2,230,143 | +0.88(+1.38%) |
Jan 13, 2014 | 64.77 | 65.17 | 63.97 | 64.08 | 2,784,609 | -1.07(-1.65%) |
Jan 10, 2014 | 65.05 | 65.21 | 64.69 | 65.15 | 2,273,118 | +0.31(+0.48%) |
Jan 09, 2014 | 65.05 | 65.47 | 64.72 | 64.84 | 2,257,368 | +0.02(+0.02%) |
Jan 08, 2014 | 65.34 | 65.39 | 64.74 | 64.83 | 2,927,542 | -0.43(-0.65%) |
Jan 07, 2014 | 65.40 | 65.61 | 65.15 | 65.25 | 3,615,912 | -0.09(-0.13%) |
Jan 06, 2014 | 66.27 | 66.38 | 65.20 | 65.34 | 2,810,176 | -0.81(-1.23%) |
Jan 03, 2014 | 65.73 | 66.45 | 65.69 | 66.15 | 1,763,656 | +0.43(+0.66%) |
Jan 02, 2014 | 66.34 | 66.44 | 65.62 | 65.72 | 1,758,932 | -0.70(-1.06%) |
Dec 31, 2013 | 66.16 | 66.42 | 66.42 | 66.42 | 1,585,590 | +0.51(+0.77%) |
Dec 30, 2013 | 65.93 | 66.01 | 65.79 | 65.92 | 1,538,749 | -0.12(-0.18%) |
Dec 27, 2013 | 68.99 | 66.32 | 65.96 | 66.04 | 1,264,601 | +0.24(+0.36%) |
Dec 26, 2013 | 65.68 | 65.90 | 65.55 | 65.80 | 1,330,724 | +0.29(+0.44%) |
Dec 24, 2013 | 64.97 | 65.72 | 64.89 | 65.51 | 1,053,548 | +0.50(+0.77%) |
Dec 23, 2013 | 64.78 | 65.05 | 64.67 | 65.00 | 1,513,120 | +0.65(+1.01%) |
Dec 20, 2013 | 64.43 | 64.91 | 64.23 | 64.35 | 4,388,683 | +0.04(+0.06%) |
Dec 19, 2013 | 63.74 | 64.57 | 63.57 | 64.31 | 2,838,031 | +0.50(+0.78%) |
Dec 18, 2013 | 63.01 | 63.84 | 62.24 | 63.82 | 2,838,764 | +0.97(+1.54%) |
Dec 17, 2013 | 62.92 | 63.16 | 62.76 | 62.85 | 2,456,750 | -0.02(-0.04%) |
Dec 16, 2013 | 62.35 | 63.27 | 62.17 | 62.87 | 2,408,779 | +0.82(+1.32%) |
Dec 13, 2013 | 61.78 | 62.39 | 61.67 | 62.06 | 1,915,171 | +0.41(+0.66%) |
Dec 12, 2013 | 61.79 | 61.97 | 61.50 | 61.65 | 2,616,533 | -0.21(-0.34%) |
Dec 11, 2013 | 62.83 | 62.87 | 61.77 | 61.86 | 2,411,440 | -0.91(-1.45%) |
Dec 10, 2013 | 62.70 | 63.35 | 62.62 | 62.77 | 2,215,063 | +0.02(+0.03%) |
Dec 09, 2013 | 63.22 | 63.41 | 62.72 | 62.76 | 2,617,893 | -0.51(-0.81%) |
Dec 06, 2013 | 62.48 | 63.37 | 62.46 | 63.27 | 3,263,608 | +1.24(+2.00%) |
Dec 05, 2013 | 61.25 | 62.28 | 61.15 | 62.03 | 2,896,309 | +0.62(+1.01%) |
Dec 04, 2013 | 61.21 | 61.70 | 60.76 | 61.40 | 2,667,511 | -0.07(-0.12%) |
Dec 03, 2013 | 61.73 | 62.08 | 61.28 | 61.48 | 3,077,389 | -0.68(-1.10%) |
Dec 02, 2013 | 62.41 | 62.72 | 62.11 | 62.16 | 2,417,006 | -0.39(-0.63%) |
Nov 29, 2013 | 62.47 | 62.76 | 62.47 | 62.55 | 1,007,829 | +0.06(+0.10%) |
Nov 27, 2013 | 62.52 | 62.63 | 62.28 | 62.49 | 1,507,042 | +0.17(+0.28%) |
Nov 26, 2013 | 62.33 | 62.52 | 62.22 | 62.32 | 1,963,529 | +0.03(+0.05%) |
Nov 25, 2013 | 62.58 | 62.76 | 62.25 | 62.28 | 1,415,301 | -0.20(-0.33%) |
Nov 22, 2013 | 62.17 | 62.51 | 62.03 | 62.49 | 2,184,391 | +0.26(+0.42%) |
Nov 21, 2013 | 61.93 | 62.43 | 61.89 | 62.23 | 2,032,731 | +0.42(+0.67%) |
Nov 20, 2013 | 62.50 | 62.51 | 61.74 | 61.81 | 1,890,968 | -0.42(-0.67%) |
Nov 19, 2013 | 62.37 | 62.65 | 62.12 | 62.23 | 1,993,095 | -0.22(-0.35%) |
Nov 18, 2013 | 62.85 | 62.85 | 62.29 | 62.45 | 1,998,761 | -0.16(-0.25%) |
Nov 15, 2013 | 62.73 | 62.82 | 62.55 | 62.61 | 3,225,988 | +0.08(+0.13%) |
Nov 14, 2013 | 62.49 | 62.71 | 62.25 | 62.53 | 2,675,631 | +0.24(+0.38%) |
Nov 13, 2013 | 61.72 | 62.36 | 61.62 | 62.29 | 2,496,671 | +0.33(+0.53%) |
Nov 12, 2013 | 62.14 | 62.31 | 61.81 | 61.96 | 1,669,619 | -0.20(-0.33%) |
Nov 11, 2013 | 62.17 | 62.38 | 62.10 | 62.17 | 1,260,961 | +0.01(+0.01%) |
Nov 08, 2013 | 61.59 | 62.32 | 61.48 | 62.16 | 2,421,836 | +0.57(+0.92%) |
Nov 07, 2013 | 61.95 | 62.32 | 61.55 | 61.59 | 2,197,247 | -0.70(-1.12%) |
Nov 06, 2013 | 62.63 | 62.63 | 62.22 | 62.29 | 1,838,638 | +0.08(+0.13%) |
Nov 05, 2013 | 62.05 | 62.36 | 61.71 | 62.21 | 1,805,423 | -0.06(-0.09%) |
Nov 04, 2013 | 62.29 | 62.32 | 62.11 | 62.27 | 1,675,884 | +0.19(+0.30%) |
Nov 01, 2013 | 62.14 | 62.37 | 61.71 | 62.08 | 1,834,604 | +0.15(+0.24%) |
Oct 31, 2013 | 61.72 | 62.38 | 61.55 | 61.93 | 2,418,317 | +0.26(+0.42%) |
Oct 30, 2013 | 62.36 | 62.39 | 61.58 | 61.67 | 1,825,455 | -0.61(-0.98%) |
Oct 29, 2013 | 61.89 | 62.50 | 61.73 | 62.28 | 1,925,574 | +0.62(+1.01%) |
Oct 28, 2013 | 61.62 | 61.86 | 61.47 | 61.66 | 1,918,826 | -0.08(-0.13%) |
Oct 25, 2013 | 61.80 | 61.80 | 61.07 | 61.74 | 3,960,067 | +0.03(+0.05%) |
Oct 24, 2013 | 62.05 | 62.49 | 61.51 | 61.71 | 2,911,645 | +0.03(+0.05%) |
Oct 23, 2013 | 61.19 | 61.86 | 61.13 | 61.68 | 2,812,724 | +0.34(+0.55%) |
Oct 22, 2013 | 61.23 | 61.74 | 60.84 | 61.34 | 2,904,588 | +0.38(+0.62%) |
Oct 21, 2013 | 60.81 | 60.96 | 60.42 | 60.96 | 2,268,943 | +0.11(+0.18%) |
Oct 18, 2013 | 60.75 | 61.18 | 60.64 | 60.85 | 2,185,146 | +0.44(+0.73%) |
Oct 17, 2013 | 59.53 | 60.46 | 59.37 | 60.41 | 1,847,861 | +0.75(+1.26%) |
Oct 16, 2013 | 59.60 | 60.22 | 59.31 | 59.66 | 3,088,911 | +0.11(+0.18%) |
Oct 15, 2013 | 60.40 | 60.70 | 59.49 | 59.55 | 3,478,926 | -1.17(-1.93%) |
Oct 14, 2013 | 60.07 | 60.81 | 59.97 | 60.72 | 1,121,366 | +0.25(+0.42%) |
Oct 11, 2013 | 60.00 | 60.74 | 59.94 | 60.47 | 1,929,215 | +0.32(+0.54%) |
Oct 10, 2013 | 58.91 | 60.19 | 58.83 | 60.15 | 2,641,548 | +1.80(+3.09%) |
Oct 09, 2013 | 58.32 | 58.61 | 57.85 | 58.35 | 1,846,735 | +0.13(+0.23%) |
Oct 08, 2013 | 59.02 | 59.20 | 58.20 | 58.21 | 2,422,601 | -0.65(-1.11%) |
Oct 07, 2013 | 58.66 | 59.23 | 58.59 | 58.87 | 1,545,175 | -0.35(-0.60%) |
Oct 04, 2013 | 58.80 | 59.41 | 58.75 | 59.22 | 1,713,345 | +0.34(+0.57%) |
Oct 03, 2013 | 59.20 | 59.48 | 58.54 | 58.88 | 2,402,337 | -0.50(-0.83%) |
Oct 02, 2013 | 59.56 | 59.82 | 58.94 | 59.38 | 2,528,770 | -0.68(-1.14%) |
Oct 01, 2013 | 60.04 | 60.37 | 59.80 | 60.06 | 2,370,274 | +0.11(+0.18%) |
Sep 30, 2013 | 59.80 | 60.21 | 59.77 | 59.95 | 2,368,913 | -0.36(-0.60%) |
Sep 27, 2013 | 60.28 | 60.45 | 60.08 | 60.31 | 1,916,553 | -0.43(-0.71%) |
Sep 26, 2013 | 60.62 | 60.88 | 60.16 | 60.74 | 2,433,219 | +0.36(+0.60%) |
Sep 25, 2013 | 60.90 | 60.94 | 60.37 | 60.38 | 3,176,935 | -0.59(-0.97%) |
Sep 24, 2013 | 59.72 | 61.41 | 59.67 | 60.98 | 4,656,174 | +1.38(+2.32%) |
Sep 23, 2013 | 59.54 | 59.79 | 59.08 | 59.59 | 1,935,485 | -0.20(-0.34%) |
Sep 20, 2013 | 59.69 | 60.23 | 59.63 | 59.80 | 3,545,959 | +0.13(+0.21%) |
Sep 19, 2013 | 59.71 | 59.91 | 59.46 | 59.67 | 1,936,150 | +0.14(+0.24%) |
Sep 18, 2013 | 59.09 | 59.65 | 58.80 | 59.53 | 2,381,520 | +0.52(+0.87%) |
Sep 17, 2013 | 58.63 | 59.01 | 58.48 | 59.01 | 1,857,752 | +0.30(+0.52%) |
Sep 16, 2013 | 58.80 | 59.04 | 58.64 | 58.71 | 1,991,610 | +0.57(+0.98%) |
Sep 13, 2013 | 57.87 | 58.26 | 57.58 | 58.14 | 1,471,385 | +0.34(+0.58%) |
Sep 12, 2013 | 58.13 | 58.52 | 57.70 | 57.80 | 1,930,782 | -0.30(-0.51%) |
Sep 11, 2013 | 58.17 | 58.31 | 57.85 | 58.10 | 1,601,727 | -0.09(-0.15%) |
Sep 10, 2013 | 57.80 | 58.33 | 57.66 | 58.19 | 1,962,919 | +0.68(+1.18%) |
Sep 09, 2013 | 57.20 | 57.72 | 57.06 | 57.51 | 1,964,865 | +0.53(+0.93%) |
Sep 06, 2013 | 56.88 | 57.40 | 56.26 | 56.97 | 1,667,274 | +0.24(+0.43%) |
Sep 05, 2013 | 56.86 | 57.36 | 56.52 | 56.73 | 1,740,517 | -0.20(-0.34%) |
Sep 04, 2013 | 55.94 | 57.09 | 55.90 | 56.93 | 1,725,678 | +1.04(+1.86%) |
Sep 03, 2013 | 56.43 | 56.76 | 55.56 | 55.89 | 2,399,456 | +0.02(+0.03%) |
Aug 30, 2013 | 56.22 | 56.22 | 55.69 | 55.87 | 1,848,241 | -0.23(-0.40%) |
Aug 29, 2013 | 55.82 | 56.49 | 55.62 | 56.10 | 1,479,854 | +0.13(+0.22%) |
Aug 28, 2013 | 55.72 | 56.19 | 55.65 | 55.97 | 1,637,322 | +0.07(+0.13%) |
Aug 27, 2013 | 56.40 | 56.68 | 55.82 | 55.90 | 1,861,040 | -1.16(-2.03%) |
Aug 26, 2013 | 57.26 | 57.63 | 57.06 | 57.06 | 993,031 | -0.23(-0.40%) |
Aug 23, 2013 | 57.08 | 57.41 | 56.83 | 57.29 | 1,444,555 | +0.31(+0.55%) |
Aug 22, 2013 | 56.43 | 57.31 | 56.43 | 56.97 | 1,515,882 | +0.69(+1.22%) |
Aug 21, 2013 | 56.22 | 56.71 | 56.22 | 56.29 | 1,846,240 | -0.27(-0.48%) |
Aug 20, 2013 | 56.36 | 56.61 | 56.20 | 56.56 | 1,845,455 | +0.15(+0.26%) |
Aug 19, 2013 | 56.59 | 56.79 | 56.36 | 56.41 | 1,477,168 | -0.21(-0.37%) |
Aug 16, 2013 | 56.58 | 57.01 | 56.49 | 56.62 | 2,188,236 | -0.13(-0.23%) |
Aug 15, 2013 | 57.03 | 57.07 | 56.61 | 56.76 | 1,618,772 | -0.76(-1.32%) |
Aug 14, 2013 | 57.72 | 57.81 | 57.46 | 57.51 | 1,087,429 | -0.31(-0.54%) |
Aug 13, 2013 | 57.52 | 58.05 | 57.20 | 57.83 | 1,048,747 | +0.35(+0.61%) |
Aug 12, 2013 | 57.14 | 57.75 | 57.02 | 57.47 | 1,422,635 | +0.17(+0.30%) |
Aug 09, 2013 | 57.07 | 57.51 | 56.93 | 57.30 | 1,466,850 | -0.19(-0.33%) |
Aug 08, 2013 | 57.72 | 57.93 | 57.46 | 57.49 | 1,291,432 | +0.00(+0.00%) |
Aug 07, 2013 | 57.22 | 57.65 | 57.04 | 57.49 | 1,670,131 | +0.05(+0.10%) |
Aug 06, 2013 | 57.40 | 57.62 | 57.19 | 57.44 | 1,548,781 | -0.21(-0.37%) |
Aug 05, 2013 | 57.85 | 57.93 | 57.51 | 57.65 | 1,023,081 | -0.40(-0.69%) |
Aug 02, 2013 | 57.28 | 58.94 | 56.93 | 58.05 | 4,407,816 | +0.44(+0.76%) |
Aug 01, 2013 | 56.97 | 57.69 | 56.94 | 57.61 | 1,938,996 | +1.29(+2.29%) |
Jul 31, 2013 | 56.40 | 56.90 | 56.28 | 56.32 | 1,936,887 | +0.07(+0.13%) |
Jul 30, 2013 | 56.30 | 56.56 | 56.08 | 56.25 | 1,466,601 | +0.25(+0.45%) |
Jul 29, 2013 | 56.22 | 56.48 | 55.93 | 56.00 | 1,468,719 | -0.27(-0.47%) |
Jul 26, 2013 | 56.25 | 56.33 | 55.89 | 56.26 | 1,396,866 | -0.23(-0.40%) |
Jul 25, 2013 | 55.67 | 56.52 | 55.56 | 56.49 | 2,212,502 | +0.66(+1.19%) |
Jul 24, 2013 | 56.34 | 56.66 | 55.66 | 55.82 | 3,269,862 | -0.15(-0.27%) |
Jul 23, 2013 | 56.79 | 56.90 | 54.86 | 55.97 | 6,515,848 | -1.62(-2.81%) |
Jul 22, 2013 | 57.56 | 57.90 | 57.29 | 57.59 | 2,030,309 | +0.30(+0.52%) |
Jul 19, 2013 | 57.01 | 57.40 | 56.52 | 57.29 | 3,955,007 | +0.46(+0.81%) |
Jul 18, 2013 | 56.21 | 56.91 | 55.36 | 56.83 | 1,859,555 | +0.93(+1.66%) |
Jul 17, 2013 | 56.15 | 56.30 | 55.79 | 55.90 | 815,228 | +0.04(+0.07%) |
Jul 16, 2013 | 56.36 | 56.54 | 55.76 | 55.86 | 2,070,048 | -0.46(-0.82%) |
Jul 15, 2013 | 56.26 | 56.39 | 56.05 | 56.33 | 1,221,278 | +0.14(+0.25%) |
Jul 12, 2013 | 56.43 | 56.43 | 55.93 | 56.18 | 2,254,120 | -0.27(-0.47%) |
Jul 11, 2013 | 56.28 | 56.55 | 56.14 | 56.45 | 1,849,045 | +0.80(+1.43%) |
Jul 10, 2013 | 55.50 | 55.73 | 55.19 | 55.65 | 2,411,789 | +0.04(+0.07%) |
Jul 09, 2013 | 55.79 | 55.90 | 55.55 | 55.61 | 2,145,146 | +0.31(+0.57%) |
Jul 08, 2013 | 55.01 | 55.37 | 54.89 | 55.30 | 2,886,187 | +0.60(+1.10%) |
Jul 05, 2013 | 54.29 | 54.71 | 54.16 | 54.70 | 1,319,287 | +0.94(+1.74%) |
Jul 03, 2013 | 53.71 | 54.04 | 53.28 | 53.76 | 1,897,602 | -0.31(-0.58%) |
Jul 02, 2013 | 54.35 | 54.70 | 53.86 | 54.07 | 2,829,817 | -0.30(-0.55%) |
Jul 01, 2013 | 54.57 | 54.85 | 54.18 | 54.37 | 3,417,757 | +0.30(+0.55%) |
Jun 28, 2013 | 54.50 | 54.56 | 53.98 | 54.07 | 6,919,111 | -0.48(-0.89%) |
Jun 27, 2013 | 53.89 | 54.59 | 53.72 | 54.56 | 3,135,207 | +1.13(+2.11%) |
Jun 26, 2013 | 53.36 | 53.57 | 52.92 | 53.43 | 2,526,049 | +0.71(+1.35%) |
Jun 25, 2013 | 52.63 | 52.87 | 52.50 | 52.72 | 2,467,277 | +0.52(+1.00%) |
Jun 24, 2013 | 52.32 | 52.93 | 52.19 | 52.20 | 4,639,518 | -1.00(-1.87%) |
Jun 21, 2013 | 54.17 | 54.28 | 53.16 | 53.20 | 4,669,976 | -0.49(-0.91%) |
Jun 20, 2013 | 54.26 | 54.56 | 53.55 | 53.69 | 4,185,553 | -1.06(-1.93%) |
Jun 19, 2013 | 55.36 | 55.48 | 54.74 | 54.74 | 1,717,786 | -0.71(-1.28%) |
Jun 18, 2013 | 55.08 | 55.77 | 54.95 | 55.45 | 2,270,084 | +0.51(+0.93%) |
Jun 17, 2013 | 55.00 | 55.26 | 54.66 | 54.94 | 2,068,538 | +0.33(+0.61%) |
Jun 14, 2013 | 54.69 | 54.97 | 54.53 | 54.60 | 1,494,078 | -0.19(-0.35%) |
Jun 13, 2013 | 53.85 | 54.96 | 53.81 | 54.80 | 2,777,931 | +0.85(+1.57%) |
Jun 12, 2013 | 54.92 | 54.99 | 53.86 | 53.95 | 2,602,805 | -0.54(-1.00%) |
Jun 11, 2013 | 54.14 | 54.78 | 54.12 | 54.49 | 1,744,424 | -0.33(-0.60%) |
Jun 10, 2013 | 55.04 | 55.04 | 54.46 | 54.82 | 1,328,227 | -0.14(-0.25%) |
Jun 07, 2013 | 54.45 | 55.01 | 54.24 | 54.96 | 2,281,082 | +0.86(+1.60%) |
Jun 06, 2013 | 53.77 | 54.19 | 53.58 | 54.10 | 3,119,235 | +0.32(+0.59%) |
Jun 05, 2013 | 54.21 | 54.40 | 53.76 | 53.78 | 2,648,406 | -0.67(-1.23%) |
Jun 04, 2013 | 55.05 | 55.38 | 54.09 | 54.45 | 1,996,107 | -0.69(-1.25%) |