Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 70.16 | 70.92 | 69.72 | 70.87 | 452,506 | +0.24(+0.34%) |
Jun 27, 2014 | 69.83 | 70.74 | 69.66 | 70.63 | 391,426 | +0.54(+0.78%) |
Jun 26, 2014 | 70.25 | 70.65 | 69.44 | 70.09 | 202,608 | -0.16(-0.22%) |
Jun 25, 2014 | 69.64 | 70.30 | 69.26 | 70.25 | 244,368 | +0.32(+0.46%) |
Jun 24, 2014 | 69.91 | 70.97 | 69.85 | 69.92 | 342,889 | -0.25(-0.35%) |
Jun 23, 2014 | 70.39 | 70.74 | 69.86 | 70.17 | 277,614 | -0.10(-0.14%) |
Jun 20, 2014 | 70.41 | 70.78 | 70.11 | 70.27 | 452,399 | +0.06(+0.09%) |
Jun 19, 2014 | 70.06 | 70.35 | 69.76 | 70.20 | 192,655 | +0.25(+0.35%) |
Jun 18, 2014 | 69.82 | 70.06 | 69.27 | 69.96 | 215,093 | +0.25(+0.35%) |
Jun 17, 2014 | 69.33 | 70.46 | 69.18 | 69.71 | 414,551 | +0.27(+0.39%) |
Jun 16, 2014 | 69.41 | 69.65 | 68.98 | 69.44 | 202,060 | -0.03(-0.04%) |
Jun 13, 2014 | 69.19 | 69.83 | 69.04 | 69.47 | 189,767 | +0.29(+0.42%) |
Jun 12, 2014 | 69.58 | 69.91 | 68.91 | 69.18 | 461,982 | -0.47(-0.68%) |
Jun 11, 2014 | 69.74 | 69.90 | 69.35 | 69.65 | 257,153 | -0.40(-0.58%) |
Jun 10, 2014 | 70.49 | 70.49 | 69.88 | 70.06 | 302,218 | +0.54(+0.78%) |
Jun 06, 2014 | 69.08 | 69.54 | 69.00 | 69.51 | 232,973 | +0.62(+0.90%) |
Jun 05, 2014 | 68.09 | 69.16 | 67.72 | 68.89 | 432,283 | +0.97(+1.43%) |
Jun 04, 2014 | 67.50 | 68.05 | 67.42 | 67.91 | 363,890 | +0.26(+0.39%) |
Jun 03, 2014 | 67.50 | 67.81 | 67.15 | 67.65 | 395,625 | -0.24(-0.35%) |
Jun 02, 2014 | 67.41 | 67.91 | 66.71 | 67.89 | 305,633 | +0.58(+0.86%) |
May 30, 2014 | 67.29 | 67.40 | 67.06 | 67.31 | 434,039 | -0.10(-0.14%) |
May 29, 2014 | 67.33 | 67.43 | 66.50 | 67.40 | 420,478 | +0.42(+0.63%) |
May 28, 2014 | 66.75 | 67.33 | 66.48 | 66.98 | 433,375 | +0.03(+0.04%) |
May 27, 2014 | 66.40 | 67.30 | 66.40 | 66.96 | 257,477 | +0.75(+1.14%) |
May 23, 2014 | 65.46 | 66.20 | 66.20 | 66.20 | 347,924 | +0.75(+1.14%) |
May 22, 2014 | 65.23 | 65.93 | 65.14 | 65.46 | 98,195 | +0.21(+0.32%) |
May 21, 2014 | 64.78 | 65.31 | 64.77 | 65.25 | 284,850 | +0.75(+1.16%) |
May 20, 2014 | 65.67 | 65.76 | 64.29 | 64.50 | 343,938 | -1.40(-2.12%) |
May 19, 2014 | 65.21 | 66.10 | 65.21 | 65.89 | 225,986 | +0.44(+0.67%) |
May 16, 2014 | 65.10 | 65.46 | 64.57 | 65.46 | 243,334 | +0.52(+0.80%) |
May 15, 2014 | 65.52 | 65.52 | 64.15 | 64.94 | 274,938 | -0.72(-1.10%) |
May 14, 2014 | 66.28 | 66.49 | 65.50 | 65.66 | 287,206 | -0.74(-1.11%) |
May 13, 2014 | 67.00 | 67.15 | 66.32 | 66.39 | 296,802 | -0.47(-0.71%) |
May 12, 2014 | 66.19 | 67.30 | 66.19 | 66.87 | 442,069 | +0.94(+1.42%) |
May 09, 2014 | 65.68 | 65.94 | 65.19 | 65.93 | 367,230 | +0.29(+0.44%) |
May 08, 2014 | 65.80 | 66.61 | 65.45 | 65.64 | 450,356 | -0.16(-0.24%) |
May 07, 2014 | 65.48 | 65.85 | 65.00 | 65.80 | 458,005 | +0.35(+0.54%) |
May 06, 2014 | 65.32 | 65.87 | 64.91 | 65.45 | 392,309 | +0.04(+0.05%) |
May 05, 2014 | 65.07 | 65.65 | 64.55 | 65.41 | 349,447 | -0.10(-0.15%) |
May 02, 2014 | 65.39 | 66.02 | 65.29 | 65.51 | 407,128 | +0.02(+0.03%) |
May 01, 2014 | 65.68 | 65.83 | 64.99 | 65.49 | 620,144 | +0.04(+0.05%) |
Apr 30, 2014 | 64.93 | 65.61 | 64.48 | 65.46 | 596,869 | +0.51(+0.78%) |
Apr 29, 2014 | 64.23 | 65.10 | 64.23 | 64.95 | 564,448 | +0.74(+1.15%) |
Apr 28, 2014 | 64.25 | 64.40 | 63.10 | 64.21 | 704,720 | +0.24(+0.37%) |
Apr 25, 2014 | 64.46 | 64.74 | 63.67 | 63.97 | 716,896 | -0.89(-1.37%) |
Apr 24, 2014 | 65.57 | 65.82 | 64.30 | 64.86 | 641,968 | -0.47(-0.71%) |
Apr 23, 2014 | 66.24 | 66.32 | 64.84 | 65.32 | 791,843 | +1.07(+1.67%) |
Apr 22, 2014 | 64.28 | 64.58 | 63.98 | 64.25 | 953,028 | -0.01(-0.01%) |
Apr 21, 2014 | 64.24 | 64.61 | 63.56 | 64.26 | 660,621 | +0.04(+0.07%) |
Apr 17, 2014 | 63.45 | 64.22 | 64.22 | 64.22 | 813,533 | +0.83(+1.30%) |
Apr 16, 2014 | 62.02 | 63.44 | 61.85 | 63.39 | 794,135 | +1.98(+3.23%) |
Apr 15, 2014 | 61.17 | 61.81 | 60.85 | 61.41 | 1,413,897 | +0.66(+1.08%) |
Apr 14, 2014 | 61.60 | 61.63 | 60.47 | 60.75 | 535,401 | -0.15(-0.24%) |
Apr 11, 2014 | 61.50 | 61.77 | 60.73 | 60.90 | 457,051 | -0.76(-1.23%) |
Apr 10, 2014 | 62.75 | 62.89 | 61.65 | 61.66 | 540,533 | -1.04(-1.66%) |
Apr 09, 2014 | 62.34 | 62.95 | 61.86 | 62.70 | 1,010,490 | +0.57(+0.91%) |
Apr 08, 2014 | 61.92 | 62.24 | 61.65 | 62.13 | 694,868 | +0.17(+0.28%) |
Apr 07, 2014 | 63.67 | 63.90 | 61.92 | 61.96 | 830,713 | -1.80(-2.82%) |
Apr 04, 2014 | 65.12 | 65.18 | 63.53 | 63.76 | 427,791 | -0.72(-1.11%) |
Apr 03, 2014 | 64.80 | 64.82 | 64.00 | 64.48 | 459,891 | -0.19(-0.30%) |
Apr 02, 2014 | 64.50 | 64.98 | 64.20 | 64.67 | 397,973 | +0.29(+0.45%) |
Apr 01, 2014 | 64.00 | 64.50 | 63.76 | 64.38 | 620,825 | +0.66(+1.03%) |
Mar 31, 2014 | 62.68 | 63.87 | 62.68 | 63.73 | 657,439 | +1.24(+1.99%) |
Mar 28, 2014 | 62.37 | 63.07 | 62.26 | 62.48 | 597,780 | +0.21(+0.34%) |
Mar 27, 2014 | 62.38 | 62.79 | 61.91 | 62.27 | 660,462 | -0.01(-0.01%) |
Mar 26, 2014 | 63.90 | 63.98 | 62.21 | 62.28 | 426,089 | -1.15(-1.81%) |
Mar 25, 2014 | 63.41 | 64.02 | 63.14 | 63.43 | 553,827 | +0.30(+0.47%) |
Mar 24, 2014 | 64.50 | 64.88 | 63.04 | 63.13 | 479,759 | -1.15(-1.80%) |
Mar 21, 2014 | 64.26 | 65.26 | 64.13 | 64.29 | 621,409 | +0.07(+0.11%) |
Mar 20, 2014 | 63.86 | 64.27 | 63.45 | 64.22 | 342,694 | +0.19(+0.30%) |
Mar 19, 2014 | 64.48 | 64.80 | 63.62 | 64.02 | 295,524 | -0.51(-0.79%) |
Mar 18, 2014 | 64.64 | 65.19 | 64.37 | 64.53 | 481,414 | -0.11(-0.16%) |
Mar 17, 2014 | 64.28 | 65.18 | 64.28 | 64.64 | 347,951 | +0.78(+1.22%) |
Mar 14, 2014 | 63.63 | 64.35 | 63.62 | 63.86 | 351,902 | +0.21(+0.33%) |
Mar 13, 2014 | 64.87 | 65.03 | 63.47 | 63.65 | 390,522 | -0.97(-1.50%) |
Mar 12, 2014 | 64.68 | 64.87 | 64.24 | 64.62 | 314,160 | -0.28(-0.43%) |
Mar 11, 2014 | 65.57 | 65.72 | 64.72 | 64.90 | 260,962 | -0.51(-0.78%) |
Mar 10, 2014 | 65.94 | 65.94 | 65.04 | 65.40 | 213,294 | -0.63(-0.95%) |
Mar 07, 2014 | 66.05 | 66.05 | 65.54 | 66.03 | 232,882 | +0.19(+0.29%) |
Mar 06, 2014 | 65.88 | 66.05 | 65.73 | 65.84 | 234,415 | -0.03(-0.05%) |
Mar 05, 2014 | 65.87 | 66.05 | 65.48 | 65.88 | 360,820 | +0.03(+0.05%) |
Mar 04, 2014 | 65.72 | 66.04 | 65.61 | 65.84 | 382,904 | +1.02(+1.58%) |
Mar 03, 2014 | 64.71 | 65.26 | 64.27 | 64.82 | 418,184 | -0.81(-1.24%) |
Feb 28, 2014 | 65.57 | 66.46 | 65.24 | 65.63 | 364,564 | +0.20(+0.31%) |
Feb 27, 2014 | 65.05 | 65.47 | 64.90 | 65.43 | 205,584 | +0.24(+0.38%) |
Feb 26, 2014 | 64.83 | 65.56 | 64.27 | 65.19 | 442,265 | +0.66(+1.02%) |
Feb 25, 2014 | 64.53 | 65.29 | 64.24 | 64.53 | 364,056 | +0.22(+0.34%) |
Feb 24, 2014 | 64.70 | 64.90 | 64.24 | 64.31 | 490,100 | +0.07(+0.11%) |
Feb 21, 2014 | 64.24 | 64.83 | 63.93 | 64.24 | 334,597 | +0.18(+0.29%) |
Feb 20, 2014 | 63.87 | 64.47 | 63.54 | 64.06 | 436,866 | +0.28(+0.44%) |
Feb 19, 2014 | 64.34 | 64.91 | 63.72 | 63.78 | 247,319 | -0.59(-0.92%) |
Feb 18, 2014 | 63.61 | 64.47 | 63.18 | 64.37 | 465,869 | +0.64(+1.00%) |
Feb 14, 2014 | 63.60 | 63.73 | 63.73 | 63.73 | 378,484 | +0.15(+0.23%) |
Feb 13, 2014 | 62.85 | 63.66 | 62.48 | 63.59 | 455,414 | +0.30(+0.47%) |
Feb 12, 2014 | 62.45 | 63.34 | 62.38 | 63.29 | 455,168 | +0.82(+1.32%) |
Feb 11, 2014 | 61.73 | 62.70 | 61.73 | 62.47 | 432,002 | +0.81(+1.32%) |
Feb 10, 2014 | 61.90 | 62.01 | 61.12 | 61.65 | 613,494 | -0.11(-0.18%) |
Feb 07, 2014 | 61.65 | 62.25 | 61.28 | 61.77 | 673,923 | +0.46(+0.76%) |
Feb 06, 2014 | 60.71 | 61.68 | 60.53 | 61.30 | 373,115 | +0.85(+1.40%) |
Feb 05, 2014 | 60.82 | 61.08 | 60.05 | 60.46 | 418,110 | -0.70(-1.14%) |
Feb 04, 2014 | 60.77 | 61.30 | 60.33 | 61.16 | 1,269,727 | +0.40(+0.66%) |
Feb 03, 2014 | 62.96 | 63.37 | 60.53 | 60.75 | 1,494,147 | -2.20(-3.50%) |
Jan 31, 2014 | 63.52 | 64.29 | 62.94 | 62.96 | 757,931 | -0.45(-0.70%) |
Jan 30, 2014 | 62.71 | 69.30 | 59.96 | 63.40 | 1,140,243 | +3.01(+4.98%) |
Jan 29, 2014 | 60.34 | 61.38 | 60.33 | 60.40 | 767,523 | -0.38(-0.63%) |
Jan 28, 2014 | 60.69 | 61.10 | 60.53 | 60.78 | 579,253 | +0.25(+0.42%) |
Jan 27, 2014 | 60.94 | 61.23 | 60.00 | 60.53 | 635,476 | -0.32(-0.53%) |
Jan 24, 2014 | 63.37 | 63.66 | 60.80 | 60.85 | 886,852 | -2.88(-4.51%) |
Jan 23, 2014 | 64.23 | 64.23 | 63.22 | 63.73 | 592,464 | -0.75(-1.17%) |
Jan 22, 2014 | 64.35 | 64.55 | 63.90 | 64.48 | 282,065 | +0.10(+0.15%) |
Jan 21, 2014 | 64.64 | 64.71 | 63.87 | 64.38 | 458,096 | +0.17(+0.27%) |
Jan 17, 2014 | 64.35 | 64.21 | 64.21 | 64.21 | 435,560 | -0.25(-0.39%) |
Jan 16, 2014 | 64.84 | 65.16 | 64.12 | 64.46 | 551,753 | -0.54(-0.83%) |
Jan 15, 2014 | 64.50 | 65.11 | 64.57 | 65.00 | 346,782 | +0.51(+0.79%) |
Jan 14, 2014 | 63.69 | 64.53 | 63.29 | 64.50 | 333,028 | +1.01(+1.58%) |
Jan 13, 2014 | 64.12 | 64.64 | 63.18 | 63.49 | 409,482 | -0.87(-1.34%) |
Jan 10, 2014 | 63.91 | 64.36 | 63.62 | 64.36 | 244,862 | +0.44(+0.68%) |
Jan 09, 2014 | 64.01 | 64.44 | 63.59 | 63.92 | 220,624 | +0.18(+0.29%) |
Jan 08, 2014 | 63.65 | 63.88 | 63.20 | 63.74 | 328,853 | +0.09(+0.14%) |
Jan 07, 2014 | 63.43 | 63.88 | 63.04 | 63.65 | 253,481 | +0.31(+0.50%) |
Jan 06, 2014 | 63.98 | 64.22 | 63.16 | 63.34 | 341,696 | -0.39(-0.62%) |
Jan 03, 2014 | 63.29 | 63.93 | 63.29 | 63.73 | 199,568 | +0.43(+0.67%) |
Jan 02, 2014 | 64.13 | 64.27 | 63.12 | 63.30 | 377,836 | -1.06(-1.65%) |
Dec 31, 2013 | 64.31 | 64.36 | 64.36 | 64.36 | 365,898 | +0.38(+0.60%) |
Dec 30, 2013 | 64.07 | 64.29 | 63.85 | 63.98 | 229,496 | -0.10(-0.15%) |
Dec 27, 2013 | 64.36 | 64.49 | 63.94 | 64.08 | 142,715 | -0.07(-0.11%) |
Dec 26, 2013 | 63.83 | 64.32 | 62.94 | 64.15 | 258,991 | +0.42(+0.66%) |
Dec 24, 2013 | 63.56 | 63.80 | 63.46 | 63.73 | 190,646 | +0.17(+0.26%) |
Dec 23, 2013 | 63.61 | 63.65 | 63.27 | 63.56 | 460,784 | +0.34(+0.54%) |
Dec 20, 2013 | 62.18 | 63.22 | 62.16 | 63.22 | 842,622 | +0.80(+1.28%) |
Dec 19, 2013 | 62.56 | 62.64 | 61.90 | 62.42 | 517,063 | -0.26(-0.42%) |
Dec 18, 2013 | 61.92 | 62.73 | 61.37 | 62.68 | 642,991 | +0.92(+1.50%) |
Dec 17, 2013 | 61.92 | 62.12 | 61.64 | 61.76 | 413,881 | -0.03(-0.06%) |
Dec 16, 2013 | 61.51 | 62.04 | 61.03 | 61.79 | 512,027 | +0.70(+1.14%) |
Dec 13, 2013 | 61.32 | 61.53 | 60.83 | 61.10 | 423,366 | +0.12(+0.20%) |
Dec 12, 2013 | 60.91 | 61.22 | 60.80 | 60.97 | 509,763 | +0.10(+0.16%) |
Dec 11, 2013 | 62.57 | 62.75 | 60.83 | 60.88 | 591,551 | -1.73(-2.76%) |
Dec 10, 2013 | 62.19 | 62.91 | 62.19 | 62.60 | 448,997 | +0.22(+0.35%) |
Dec 09, 2013 | 62.53 | 62.78 | 62.18 | 62.39 | 454,248 | -0.07(-0.11%) |
Dec 06, 2013 | 62.46 | 62.80 | 62.13 | 62.46 | 415,777 | +0.64(+1.03%) |
Dec 05, 2013 | 61.88 | 61.97 | 61.54 | 61.82 | 307,662 | -0.13(-0.21%) |
Dec 04, 2013 | 61.58 | 62.42 | 61.24 | 61.95 | 453,941 | +0.17(+0.27%) |
Dec 03, 2013 | 62.25 | 62.44 | 61.78 | 61.78 | 445,394 | -0.73(-1.17%) |
Dec 02, 2013 | 62.15 | 63.32 | 61.98 | 62.52 | 422,689 | +0.35(+0.56%) |
Nov 29, 2013 | 62.53 | 62.53 | 62.10 | 62.17 | 172,255 | -0.37(-0.59%) |
Nov 27, 2013 | 62.55 | 62.65 | 62.18 | 62.53 | 171,268 | +0.09(+0.14%) |
Nov 26, 2013 | 62.21 | 62.65 | 61.98 | 62.45 | 255,390 | +0.11(+0.18%) |
Nov 25, 2013 | 62.64 | 62.75 | 62.19 | 62.33 | 243,491 | -0.12(-0.20%) |
Nov 22, 2013 | 62.19 | 62.49 | 61.72 | 62.46 | 462,902 | +0.40(+0.65%) |
Nov 21, 2013 | 61.44 | 62.36 | 61.39 | 62.05 | 472,924 | +0.66(+1.08%) |
Nov 20, 2013 | 61.37 | 61.85 | 61.09 | 61.39 | 498,578 | -0.08(-0.13%) |
Nov 19, 2013 | 61.65 | 61.86 | 61.31 | 61.47 | 429,708 | -0.24(-0.40%) |
Nov 18, 2013 | 61.98 | 62.17 | 61.45 | 61.71 | 321,137 | -0.01(-0.01%) |
Nov 15, 2013 | 61.76 | 61.78 | 61.46 | 61.72 | 154,724 | -0.01(-0.01%) |
Nov 14, 2013 | 61.63 | 61.90 | 61.33 | 61.73 | 142,199 | +0.13(+0.21%) |
Nov 13, 2013 | 60.36 | 61.60 | 60.36 | 61.60 | 201,466 | +0.82(+1.35%) |
Nov 12, 2013 | 60.65 | 60.84 | 60.45 | 60.78 | 499,811 | +0.10(+0.17%) |
Nov 11, 2013 | 60.63 | 61.03 | 60.48 | 60.68 | 378,924 | +0.15(+0.24%) |
Nov 08, 2013 | 59.88 | 60.55 | 59.74 | 60.53 | 521,106 | +0.54(+0.90%) |
Nov 07, 2013 | 61.24 | 61.63 | 59.95 | 59.99 | 355,138 | -1.16(-1.90%) |
Nov 06, 2013 | 61.23 | 61.44 | 60.76 | 61.15 | 402,498 | +0.24(+0.39%) |
Nov 05, 2013 | 61.03 | 61.33 | 60.59 | 60.91 | 434,785 | -0.44(-0.72%) |
Nov 04, 2013 | 61.11 | 61.68 | 60.97 | 61.36 | 576,929 | +0.43(+0.70%) |
Nov 01, 2013 | 60.60 | 61.03 | 60.05 | 60.93 | 573,413 | +0.66(+1.10%) |
Oct 31, 2013 | 60.04 | 60.83 | 59.78 | 60.27 | 504,895 | +0.18(+0.30%) |
Oct 30, 2013 | 60.36 | 60.57 | 59.91 | 60.08 | 548,527 | -0.07(-0.12%) |
Oct 29, 2013 | 59.81 | 60.16 | 59.50 | 60.15 | 473,914 | +0.58(+0.98%) |
Oct 28, 2013 | 59.54 | 59.72 | 58.99 | 59.57 | 470,979 | -0.15(-0.25%) |
Oct 25, 2013 | 59.12 | 59.72 | 58.99 | 59.72 | 332,194 | +0.63(+1.06%) |
Oct 24, 2013 | 58.69 | 59.21 | 58.35 | 59.09 | 401,515 | +0.61(+1.04%) |
Oct 23, 2013 | 58.68 | 59.55 | 58.07 | 58.48 | 742,757 | -0.26(-0.45%) |
Oct 22, 2013 | 59.13 | 60.15 | 58.68 | 58.74 | 742,041 | -0.03(-0.06%) |
Oct 21, 2013 | 58.32 | 58.80 | 58.24 | 58.78 | 504,275 | +0.47(+0.81%) |
Oct 18, 2013 | 57.27 | 58.31 | 57.27 | 58.31 | 386,210 | +1.17(+2.04%) |
Oct 17, 2013 | 56.94 | 57.35 | 56.75 | 57.14 | 573,450 | -0.03(-0.06%) |
Oct 16, 2013 | 57.55 | 57.55 | 56.62 | 57.17 | 423,584 | +0.17(+0.31%) |
Oct 15, 2013 | 57.51 | 57.52 | 56.79 | 57.00 | 320,939 | -0.58(-1.01%) |
Oct 14, 2013 | 56.78 | 57.62 | 56.60 | 57.58 | 235,098 | +0.44(+0.76%) |
Oct 11, 2013 | 56.22 | 57.16 | 56.03 | 57.15 | 269,345 | +0.64(+1.13%) |
Oct 10, 2013 | 55.40 | 56.51 | 55.40 | 56.51 | 337,631 | +1.51(+2.74%) |
Oct 09, 2013 | 55.85 | 55.91 | 54.89 | 55.00 | 489,228 | -0.79(-1.42%) |
Oct 08, 2013 | 56.08 | 56.38 | 55.61 | 55.79 | 568,735 | -0.30(-0.53%) |
Oct 07, 2013 | 55.81 | 56.25 | 55.66 | 56.09 | 445,243 | -0.29(-0.51%) |
Oct 04, 2013 | 56.38 | 56.71 | 56.15 | 56.38 | 667,571 | -0.06(-0.11%) |
Oct 03, 2013 | 56.88 | 57.04 | 56.03 | 56.44 | 414,840 | -0.66(-1.16%) |
Oct 02, 2013 | 57.10 | 57.25 | 56.69 | 57.10 | 472,735 | -0.49(-0.84%) |
Oct 01, 2013 | 56.38 | 57.94 | 56.38 | 57.58 | 1,017,085 | +0.92(+1.62%) |
Sep 30, 2013 | 55.55 | 56.72 | 55.37 | 56.66 | 557,660 | +0.41(+0.73%) |
Sep 27, 2013 | 56.25 | 56.47 | 55.98 | 56.25 | 353,447 | -0.25(-0.45%) |
Sep 26, 2013 | 56.06 | 56.53 | 55.92 | 56.51 | 383,266 | +0.56(+1.01%) |
Sep 25, 2013 | 55.91 | 56.19 | 55.87 | 55.94 | 470,305 | +0.26(+0.47%) |
Sep 24, 2013 | 55.50 | 56.22 | 55.15 | 55.68 | 331,958 | +0.17(+0.31%) |
Sep 23, 2013 | 55.53 | 55.78 | 54.94 | 55.51 | 493,472 | -0.42(-0.75%) |
Sep 20, 2013 | 56.59 | 56.64 | 55.90 | 55.92 | 545,117 | -0.21(-0.37%) |
Sep 19, 2013 | 56.38 | 56.72 | 56.12 | 56.13 | 300,279 | -0.17(-0.29%) |
Sep 18, 2013 | 55.47 | 56.50 | 55.17 | 56.30 | 282,101 | +0.72(+1.30%) |
Sep 17, 2013 | 54.91 | 55.58 | 54.91 | 55.58 | 293,123 | +0.60(+1.09%) |
Sep 16, 2013 | 54.93 | 55.17 | 54.81 | 54.98 | 249,625 | +0.51(+0.94%) |
Sep 13, 2013 | 54.74 | 54.93 | 54.24 | 54.47 | 211,315 | -0.12(-0.22%) |
Sep 12, 2013 | 54.69 | 54.89 | 54.32 | 54.59 | 332,949 | +0.03(+0.05%) |
Sep 11, 2013 | 54.70 | 54.99 | 54.47 | 54.56 | 329,052 | -0.26(-0.48%) |
Sep 10, 2013 | 54.01 | 54.93 | 53.98 | 54.82 | 360,467 | +1.18(+2.20%) |
Sep 09, 2013 | 53.10 | 53.84 | 52.91 | 53.64 | 285,311 | +0.72(+1.36%) |
Sep 06, 2013 | 53.12 | 53.38 | 52.36 | 52.92 | 304,457 | +0.02(+0.03%) |
Sep 05, 2013 | 52.36 | 53.33 | 52.36 | 52.90 | 225,782 | +0.45(+0.86%) |
Sep 04, 2013 | 51.68 | 52.57 | 51.54 | 52.45 | 477,394 | +0.74(+1.43%) |
Sep 03, 2013 | 52.09 | 52.75 | 50.91 | 51.71 | 796,077 | +0.16(+0.30%) |
Aug 30, 2013 | 52.29 | 52.42 | 51.43 | 51.56 | 533,663 | -0.75(-1.43%) |
Aug 29, 2013 | 52.16 | 52.87 | 52.16 | 52.30 | 316,767 | +0.03(+0.07%) |
Aug 28, 2013 | 51.86 | 52.49 | 51.80 | 52.27 | 357,417 | +0.50(+0.96%) |
Aug 27, 2013 | 52.61 | 52.61 | 51.64 | 51.77 | 234,328 | -1.42(-2.68%) |
Aug 26, 2013 | 53.01 | 53.63 | 52.87 | 53.20 | 335,687 | +0.16(+0.31%) |
Aug 23, 2013 | 52.94 | 53.13 | 52.36 | 53.03 | 278,855 | +0.17(+0.33%) |
Aug 22, 2013 | 52.35 | 53.30 | 52.17 | 52.86 | 159,431 | +0.66(+1.26%) |
Aug 21, 2013 | 52.24 | 52.68 | 52.02 | 52.20 | 301,019 | -0.16(-0.30%) |
Aug 20, 2013 | 52.20 | 52.77 | 51.99 | 52.36 | 201,245 | +0.23(+0.43%) |
Aug 19, 2013 | 51.96 | 52.72 | 51.83 | 52.13 | 366,420 | -0.17(-0.33%) |
Aug 16, 2013 | 52.49 | 52.84 | 52.25 | 52.30 | 308,153 | -0.19(-0.36%) |
Aug 15, 2013 | 53.33 | 53.33 | 52.20 | 52.49 | 353,826 | -0.59(-1.11%) |
Aug 14, 2013 | 53.42 | 53.53 | 53.00 | 53.08 | 108,482 | -0.35(-0.65%) |
Aug 13, 2013 | 53.08 | 53.62 | 52.79 | 53.43 | 176,041 | +0.30(+0.56%) |
Aug 12, 2013 | 52.45 | 53.35 | 52.45 | 53.14 | 252,529 | +0.56(+1.06%) |
Aug 09, 2013 | 52.48 | 52.88 | 52.12 | 52.58 | 245,827 | +0.04(+0.08%) |
Aug 08, 2013 | 52.88 | 53.04 | 52.09 | 52.54 | 361,889 | -0.09(-0.16%) |
Aug 07, 2013 | 52.87 | 52.99 | 52.43 | 52.62 | 473,719 | -0.48(-0.90%) |
Aug 06, 2013 | 53.35 | 53.38 | 52.75 | 53.10 | 287,911 | -0.36(-0.68%) |
Aug 05, 2013 | 53.00 | 53.48 | 52.84 | 53.47 | 248,445 | +0.23(+0.44%) |
Aug 02, 2013 | 53.03 | 53.33 | 52.61 | 53.23 | 338,569 | -0.06(-0.11%) |
Aug 01, 2013 | 52.46 | 53.80 | 52.04 | 53.29 | 725,508 | +1.49(+2.88%) |
Jul 31, 2013 | 51.51 | 52.34 | 51.51 | 51.80 | 403,597 | +0.30(+0.57%) |
Jul 30, 2013 | 52.09 | 52.09 | 51.23 | 51.50 | 250,442 | +0.21(+0.41%) |
Jul 29, 2013 | 51.33 | 51.64 | 51.19 | 51.30 | 212,839 | -0.03(-0.05%) |
Jul 26, 2013 | 51.22 | 51.56 | 51.21 | 51.32 | 304,578 | -0.30(-0.57%) |
Jul 25, 2013 | 51.02 | 51.70 | 50.97 | 51.62 | 286,082 | +0.36(+0.69%) |
Jul 24, 2013 | 51.76 | 51.95 | 51.17 | 51.26 | 353,954 | -0.49(-0.96%) |
Jul 23, 2013 | 52.06 | 52.15 | 51.36 | 51.76 | 727,084 | +1.34(+2.65%) |
Jul 22, 2013 | 50.84 | 51.19 | 50.30 | 50.42 | 507,134 | -0.47(-0.92%) |
Jul 19, 2013 | 51.06 | 51.15 | 50.77 | 50.89 | 510,262 | -0.23(-0.46%) |
Jul 18, 2013 | 50.50 | 51.15 | 50.50 | 51.12 | 313,605 | +0.84(+1.68%) |
Jul 17, 2013 | 50.30 | 50.51 | 50.04 | 50.28 | 155,264 | +0.14(+0.28%) |
Jul 16, 2013 | 50.37 | 50.79 | 50.05 | 50.14 | 304,633 | -0.25(-0.50%) |
Jul 15, 2013 | 50.52 | 50.83 | 50.34 | 50.39 | 213,030 | +0.03(+0.05%) |
Jul 12, 2013 | 49.96 | 50.43 | 49.96 | 50.37 | 241,128 | +0.31(+0.62%) |
Jul 11, 2013 | 49.79 | 50.09 | 49.68 | 50.06 | 331,980 | +0.90(+1.83%) |
Jul 10, 2013 | 48.92 | 49.40 | 48.92 | 49.16 | 191,247 | +0.14(+0.28%) |
Jul 09, 2013 | 48.75 | 49.25 | 48.34 | 49.02 | 218,549 | +0.67(+1.40%) |
Jul 08, 2013 | 48.42 | 48.77 | 48.28 | 48.34 | 410,122 | +0.18(+0.38%) |
Jul 05, 2013 | 47.62 | 48.27 | 47.49 | 48.16 | 229,169 | +1.06(+2.26%) |
Jul 03, 2013 | 46.76 | 47.43 | 46.66 | 47.10 | 198,528 | +0.11(+0.24%) |
Jul 02, 2013 | 47.24 | 47.61 | 46.87 | 46.98 | 303,009 | -0.35(-0.73%) |