Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 65.72 | 66.01 | 65.40 | 65.97 | 477,986 | +0.10(+0.15%) |
Jun 27, 2014 | 65.38 | 66.20 | 65.24 | 65.87 | 466,550 | +0.37(+0.57%) |
Jun 26, 2014 | 65.37 | 65.63 | 64.95 | 65.50 | 467,536 | +0.14(+0.21%) |
Jun 25, 2014 | 64.88 | 65.64 | 64.60 | 65.37 | 359,474 | +0.27(+0.42%) |
Jun 24, 2014 | 64.63 | 65.35 | 64.32 | 65.09 | 582,938 | +0.49(+0.75%) |
Jun 23, 2014 | 64.94 | 64.94 | 64.26 | 64.61 | 631,353 | -0.20(-0.31%) |
Jun 20, 2014 | 64.68 | 64.99 | 64.57 | 64.81 | 702,838 | -0.04(-0.06%) |
Jun 19, 2014 | 65.37 | 65.60 | 64.78 | 64.84 | 370,628 | -0.14(-0.21%) |
Jun 18, 2014 | 63.99 | 64.98 | 63.69 | 64.98 | 469,331 | +0.89(+1.39%) |
Jun 17, 2014 | 63.97 | 64.35 | 63.39 | 64.08 | 1,080,706 | -1.06(-1.63%) |
Jun 16, 2014 | 65.34 | 65.51 | 65.04 | 65.15 | 264,899 | -0.32(-0.50%) |
Jun 13, 2014 | 65.32 | 65.79 | 65.10 | 65.47 | 236,303 | +0.16(+0.25%) |
Jun 12, 2014 | 66.23 | 66.23 | 65.21 | 65.31 | 290,773 | -0.90(-1.36%) |
Jun 11, 2014 | 65.47 | 66.36 | 65.31 | 66.21 | 266,931 | +0.50(+0.76%) |
Jun 10, 2014 | 66.32 | 66.51 | 65.22 | 65.72 | 397,993 | -0.76(-1.15%) |
Jun 06, 2014 | 65.98 | 66.66 | 65.75 | 66.48 | 233,623 | +0.54(+0.82%) |
Jun 05, 2014 | 66.00 | 66.34 | 65.55 | 65.94 | 236,383 | +0.07(+0.11%) |
Jun 04, 2014 | 65.21 | 66.08 | 65.19 | 65.87 | 227,006 | +0.50(+0.77%) |
Jun 03, 2014 | 65.44 | 65.68 | 65.02 | 65.37 | 268,454 | -0.29(-0.44%) |
Jun 02, 2014 | 65.29 | 65.70 | 64.49 | 65.65 | 271,535 | +0.49(+0.75%) |
May 30, 2014 | 65.03 | 65.22 | 64.73 | 65.17 | 346,358 | -0.02(-0.03%) |
May 29, 2014 | 65.37 | 65.57 | 64.84 | 65.19 | 229,913 | +0.04(+0.07%) |
May 28, 2014 | 66.00 | 66.06 | 65.14 | 65.14 | 351,807 | -0.83(-1.25%) |
May 27, 2014 | 65.87 | 66.02 | 65.59 | 65.97 | 312,683 | +0.40(+0.60%) |
May 23, 2014 | 65.93 | 65.57 | 65.57 | 65.57 | 320,289 | -0.32(-0.49%) |
May 22, 2014 | 64.57 | 65.91 | 64.57 | 65.90 | 272,372 | +1.37(+2.12%) |
May 21, 2014 | 64.12 | 64.71 | 63.83 | 64.53 | 248,455 | +0.45(+0.70%) |
May 20, 2014 | 64.68 | 64.68 | 63.68 | 64.08 | 487,835 | -0.70(-1.08%) |
May 19, 2014 | 64.14 | 65.29 | 64.14 | 64.78 | 312,837 | +0.44(+0.69%) |
May 16, 2014 | 63.98 | 64.42 | 63.71 | 64.34 | 191,456 | +0.29(+0.45%) |
May 15, 2014 | 63.97 | 64.17 | 63.23 | 64.05 | 413,295 | -0.04(-0.06%) |
May 14, 2014 | 64.32 | 64.46 | 63.86 | 64.09 | 353,109 | -0.41(-0.64%) |
May 13, 2014 | 65.11 | 65.29 | 64.40 | 64.50 | 319,088 | -0.67(-1.02%) |
May 12, 2014 | 64.40 | 65.27 | 64.14 | 65.17 | 458,371 | +1.12(+1.76%) |
May 09, 2014 | 63.95 | 64.26 | 63.49 | 64.04 | 546,050 | +0.06(+0.10%) |
May 08, 2014 | 64.13 | 65.00 | 63.59 | 63.98 | 576,102 | -0.38(-0.59%) |
May 07, 2014 | 65.26 | 65.47 | 63.93 | 64.36 | 561,092 | -0.63(-0.97%) |
May 06, 2014 | 64.96 | 65.57 | 64.69 | 64.99 | 535,356 | -0.23(-0.36%) |
May 05, 2014 | 65.29 | 65.65 | 64.68 | 65.22 | 449,104 | -0.43(-0.66%) |
May 02, 2014 | 64.77 | 66.09 | 64.63 | 65.65 | 590,342 | +1.07(+1.66%) |
May 01, 2014 | 67.08 | 67.14 | 64.33 | 64.58 | 1,067,423 | -2.32(-3.47%) |
Apr 30, 2014 | 65.21 | 67.05 | 64.99 | 66.90 | 762,159 | +1.62(+2.48%) |
Apr 29, 2014 | 65.68 | 66.11 | 64.82 | 65.29 | 543,150 | -0.10(-0.15%) |
Apr 28, 2014 | 66.67 | 66.90 | 64.47 | 65.38 | 429,391 | -0.96(-1.45%) |
Apr 25, 2014 | 67.12 | 67.50 | 66.32 | 66.35 | 239,200 | -1.20(-1.77%) |
Apr 24, 2014 | 68.03 | 68.06 | 66.99 | 67.54 | 414,437 | -0.15(-0.23%) |
Apr 23, 2014 | 68.07 | 68.24 | 67.50 | 67.70 | 473,796 | -0.22(-0.33%) |
Apr 22, 2014 | 66.99 | 68.02 | 66.84 | 67.92 | 300,897 | +1.03(+1.55%) |
Apr 21, 2014 | 66.70 | 67.29 | 66.56 | 66.89 | 218,792 | +0.07(+0.11%) |
Apr 17, 2014 | 67.44 | 66.81 | 66.81 | 66.81 | 278,154 | -0.62(-0.92%) |
Apr 16, 2014 | 67.39 | 67.53 | 66.99 | 67.44 | 248,915 | +0.72(+1.08%) |
Apr 15, 2014 | 66.33 | 67.00 | 65.95 | 66.72 | 597,291 | +0.38(+0.57%) |
Apr 14, 2014 | 66.28 | 67.09 | 65.80 | 66.34 | 412,138 | +0.94(+1.43%) |
Apr 11, 2014 | 66.23 | 66.80 | 65.14 | 65.40 | 706,041 | -1.42(-2.13%) |
Apr 10, 2014 | 68.87 | 69.01 | 66.64 | 66.82 | 395,954 | -2.09(-3.03%) |
Apr 09, 2014 | 68.18 | 68.97 | 67.71 | 68.91 | 435,593 | +0.77(+1.14%) |
Apr 08, 2014 | 66.47 | 68.16 | 66.21 | 68.14 | 700,183 | +1.86(+2.81%) |
Apr 07, 2014 | 67.60 | 67.64 | 65.67 | 66.28 | 780,791 | -1.57(-2.32%) |
Apr 04, 2014 | 70.22 | 70.22 | 67.63 | 67.85 | 569,716 | -1.97(-2.82%) |
Apr 03, 2014 | 70.55 | 71.01 | 69.60 | 69.82 | 479,269 | -0.52(-0.74%) |
Apr 02, 2014 | 70.88 | 70.98 | 70.07 | 70.34 | 521,797 | -0.38(-0.53%) |
Apr 01, 2014 | 69.26 | 70.76 | 69.26 | 70.72 | 524,745 | +1.48(+2.14%) |
Mar 31, 2014 | 68.97 | 69.50 | 68.91 | 69.23 | 346,881 | +0.67(+0.97%) |
Mar 28, 2014 | 67.73 | 69.31 | 67.73 | 68.57 | 454,589 | +0.87(+1.29%) |
Mar 27, 2014 | 67.78 | 67.97 | 67.24 | 67.70 | 419,705 | -0.25(-0.37%) |
Mar 26, 2014 | 69.23 | 69.34 | 67.91 | 67.95 | 441,673 | -0.99(-1.44%) |
Mar 25, 2014 | 69.68 | 70.23 | 68.82 | 68.94 | 364,750 | -0.18(-0.26%) |
Mar 24, 2014 | 69.99 | 70.25 | 68.19 | 69.12 | 796,932 | -0.62(-0.89%) |
Mar 21, 2014 | 71.14 | 71.57 | 69.70 | 69.74 | 831,205 | -1.18(-1.66%) |
Mar 20, 2014 | 70.24 | 71.08 | 70.04 | 70.92 | 577,422 | +0.51(+0.73%) |
Mar 19, 2014 | 71.77 | 71.96 | 70.29 | 70.40 | 472,983 | -1.54(-2.14%) |
Mar 18, 2014 | 72.14 | 72.51 | 71.68 | 71.94 | 431,195 | -0.04(-0.05%) |
Mar 17, 2014 | 71.96 | 72.43 | 71.74 | 71.98 | 420,100 | +0.41(+0.58%) |
Mar 14, 2014 | 71.68 | 72.09 | 71.29 | 71.56 | 477,976 | +0.58(+0.82%) |
Mar 13, 2014 | 72.24 | 72.38 | 70.71 | 70.98 | 719,505 | -0.91(-1.26%) |
Mar 12, 2014 | 70.66 | 71.94 | 70.53 | 71.89 | 605,019 | +1.01(+1.42%) |
Mar 11, 2014 | 71.45 | 71.85 | 70.58 | 70.88 | 432,620 | -0.46(-0.64%) |
Mar 10, 2014 | 71.18 | 71.54 | 70.76 | 71.34 | 358,060 | +0.20(+0.28%) |
Mar 07, 2014 | 71.25 | 71.44 | 70.75 | 71.14 | 362,261 | +0.13(+0.19%) |
Mar 06, 2014 | 70.91 | 71.44 | 70.75 | 71.01 | 383,783 | +0.07(+0.10%) |
Mar 05, 2014 | 71.40 | 71.40 | 70.71 | 70.93 | 389,800 | -0.33(-0.47%) |
Mar 04, 2014 | 71.27 | 71.67 | 70.96 | 71.27 | 727,790 | +0.63(+0.89%) |
Mar 03, 2014 | 70.19 | 70.84 | 69.65 | 70.64 | 835,630 | -0.25(-0.35%) |
Feb 28, 2014 | 70.18 | 71.19 | 70.04 | 70.89 | 952,959 | +0.96(+1.37%) |
Feb 27, 2014 | 69.49 | 70.25 | 69.16 | 69.93 | 1,032,151 | +0.30(+0.44%) |
Feb 26, 2014 | 67.70 | 69.84 | 67.48 | 69.63 | 1,516,839 | +2.35(+3.49%) |
Feb 25, 2014 | 69.00 | 69.71 | 66.51 | 67.28 | 1,342,087 | +0.30(+0.46%) |
Feb 24, 2014 | 65.76 | 67.11 | 65.68 | 66.97 | 1,044,402 | +1.29(+1.97%) |
Feb 21, 2014 | 64.94 | 65.78 | 64.64 | 65.68 | 600,620 | +0.89(+1.37%) |
Feb 20, 2014 | 64.50 | 65.03 | 64.31 | 64.79 | 398,370 | +0.38(+0.58%) |
Feb 19, 2014 | 64.33 | 65.28 | 64.17 | 64.42 | 521,474 | -0.20(-0.31%) |
Feb 18, 2014 | 64.77 | 65.04 | 64.42 | 64.61 | 640,129 | -0.11(-0.17%) |
Feb 14, 2014 | 64.23 | 64.72 | 64.72 | 64.72 | 388,778 | +0.34(+0.53%) |
Feb 13, 2014 | 63.16 | 64.55 | 62.96 | 64.38 | 474,324 | +0.89(+1.40%) |
Feb 12, 2014 | 63.00 | 63.58 | 62.77 | 63.49 | 463,266 | +0.31(+0.50%) |
Feb 11, 2014 | 62.81 | 63.47 | 62.52 | 63.18 | 386,544 | +0.52(+0.83%) |
Feb 10, 2014 | 62.22 | 62.74 | 61.90 | 62.66 | 528,287 | +0.34(+0.55%) |
Feb 07, 2014 | 60.93 | 62.34 | 60.74 | 62.32 | 587,263 | +1.65(+2.72%) |
Feb 06, 2014 | 60.28 | 61.20 | 60.09 | 60.67 | 588,328 | +0.44(+0.73%) |
Feb 05, 2014 | 61.10 | 61.13 | 59.34 | 60.23 | 1,486,885 | -1.01(-1.65%) |
Feb 04, 2014 | 60.79 | 61.69 | 60.67 | 61.24 | 963,577 | +0.65(+1.07%) |
Feb 03, 2014 | 63.38 | 63.71 | 60.25 | 60.60 | 1,117,359 | -2.72(-4.29%) |
Jan 31, 2014 | 61.70 | 63.65 | 61.42 | 63.31 | 720,320 | +0.93(+1.49%) |
Jan 30, 2014 | 62.20 | 62.73 | 61.68 | 62.38 | 1,091,422 | +0.78(+1.27%) |
Jan 29, 2014 | 62.20 | 62.34 | 61.44 | 61.60 | 877,166 | -1.04(-1.66%) |
Jan 28, 2014 | 62.98 | 63.42 | 62.45 | 62.64 | 536,287 | -0.22(-0.36%) |
Jan 27, 2014 | 63.98 | 64.07 | 62.43 | 62.86 | 532,339 | -0.96(-1.50%) |
Jan 24, 2014 | 65.02 | 65.18 | 63.82 | 63.82 | 724,373 | -1.50(-2.29%) |
Jan 23, 2014 | 65.73 | 65.81 | 65.19 | 65.32 | 773,344 | -0.48(-0.74%) |
Jan 22, 2014 | 64.57 | 65.82 | 64.56 | 65.81 | 686,643 | +1.24(+1.92%) |
Jan 21, 2014 | 64.56 | 64.75 | 64.25 | 64.57 | 646,521 | +0.32(+0.50%) |
Jan 17, 2014 | 63.83 | 64.25 | 64.25 | 64.25 | 736,403 | +0.51(+0.80%) |
Jan 16, 2014 | 63.78 | 64.22 | 63.47 | 63.73 | 496,797 | -0.12(-0.18%) |
Jan 15, 2014 | 63.66 | 64.31 | 63.12 | 63.85 | 683,262 | +0.19(+0.30%) |
Jan 14, 2014 | 63.73 | 63.91 | 63.37 | 63.66 | 401,866 | +0.04(+0.07%) |
Jan 13, 2014 | 63.90 | 64.53 | 63.38 | 63.62 | 695,890 | -0.23(-0.37%) |
Jan 10, 2014 | 63.18 | 63.99 | 62.98 | 63.85 | 695,675 | +0.83(+1.32%) |
Jan 09, 2014 | 62.87 | 63.29 | 62.35 | 63.02 | 642,923 | +0.45(+0.72%) |
Jan 08, 2014 | 62.43 | 62.93 | 62.24 | 62.57 | 950,254 | +0.10(+0.16%) |
Jan 07, 2014 | 62.35 | 62.74 | 62.18 | 62.47 | 543,120 | +0.51(+0.82%) |
Jan 06, 2014 | 61.97 | 62.23 | 61.58 | 61.96 | 884,520 | +0.11(+0.17%) |
Jan 03, 2014 | 61.88 | 62.09 | 61.70 | 61.85 | 463,381 | +0.04(+0.06%) |
Jan 02, 2014 | 62.45 | 62.45 | 61.64 | 61.82 | 454,287 | -0.64(-1.02%) |
Dec 31, 2013 | 62.90 | 62.45 | 62.45 | 62.45 | 402,942 | -0.24(-0.39%) |
Dec 30, 2013 | 62.91 | 62.96 | 62.42 | 62.69 | 267,807 | -0.25(-0.40%) |
Dec 27, 2013 | 63.60 | 63.71 | 62.83 | 62.95 | 267,342 | -0.43(-0.68%) |
Dec 26, 2013 | 62.70 | 63.71 | 62.63 | 63.38 | 322,242 | +0.74(+1.17%) |
Dec 24, 2013 | 62.57 | 62.90 | 62.51 | 62.64 | 507,077 | +0.16(+0.26%) |
Dec 23, 2013 | 61.86 | 62.59 | 61.78 | 62.48 | 400,207 | +0.65(+1.06%) |
Dec 20, 2013 | 60.84 | 61.85 | 60.69 | 61.82 | 917,389 | +0.24(+0.39%) |
Dec 19, 2013 | 62.61 | 62.76 | 61.38 | 61.58 | 410,339 | -1.15(-1.83%) |
Dec 18, 2013 | 62.46 | 62.73 | 61.45 | 62.73 | 491,227 | +0.39(+0.63%) |
Dec 17, 2013 | 62.29 | 62.52 | 62.12 | 62.34 | 487,631 | +0.01(+0.01%) |
Dec 16, 2013 | 62.20 | 62.82 | 62.12 | 62.33 | 352,250 | +0.29(+0.46%) |
Dec 13, 2013 | 61.96 | 62.22 | 61.78 | 62.04 | 411,155 | +0.14(+0.23%) |
Dec 12, 2013 | 61.78 | 62.10 | 61.22 | 61.90 | 442,784 | +0.01(+0.01%) |
Dec 11, 2013 | 62.34 | 62.64 | 61.63 | 61.89 | 378,333 | -0.47(-0.75%) |
Dec 10, 2013 | 63.12 | 63.27 | 62.35 | 62.35 | 478,535 | -0.79(-1.25%) |
Dec 09, 2013 | 63.03 | 63.63 | 62.81 | 63.14 | 701,917 | +0.75(+1.20%) |
Dec 06, 2013 | 62.00 | 62.53 | 61.84 | 62.39 | 276,116 | +0.42(+0.68%) |
Dec 05, 2013 | 61.58 | 62.22 | 61.20 | 61.97 | 448,283 | +0.54(+0.87%) |
Dec 04, 2013 | 60.73 | 61.74 | 60.73 | 61.43 | 388,714 | +0.42(+0.69%) |
Dec 03, 2013 | 60.89 | 61.25 | 60.60 | 61.01 | 665,769 | -0.29(-0.48%) |
Dec 02, 2013 | 61.64 | 61.81 | 61.15 | 61.31 | 388,367 | -0.50(-0.81%) |
Nov 29, 2013 | 62.09 | 62.26 | 61.75 | 61.81 | 189,848 | -0.16(-0.26%) |
Nov 27, 2013 | 62.14 | 62.38 | 61.71 | 61.97 | 339,846 | -0.08(-0.13%) |
Nov 26, 2013 | 62.12 | 62.26 | 61.92 | 62.05 | 383,804 | -0.11(-0.17%) |
Nov 25, 2013 | 62.50 | 62.53 | 61.67 | 62.16 | 370,113 | -0.21(-0.33%) |
Nov 22, 2013 | 61.82 | 62.68 | 61.79 | 62.36 | 425,246 | +0.54(+0.87%) |
Nov 21, 2013 | 61.06 | 62.07 | 60.86 | 61.83 | 511,212 | +1.04(+1.71%) |
Nov 20, 2013 | 60.75 | 61.10 | 60.46 | 60.79 | 409,118 | +0.30(+0.49%) |
Nov 19, 2013 | 60.49 | 60.72 | 60.05 | 60.49 | 715,037 | -0.19(-0.31%) |
Nov 18, 2013 | 61.62 | 61.71 | 60.39 | 60.68 | 366,680 | -0.87(-1.41%) |
Nov 15, 2013 | 61.89 | 62.09 | 61.11 | 61.55 | 357,329 | -0.34(-0.55%) |
Nov 14, 2013 | 61.85 | 61.92 | 61.41 | 61.89 | 330,771 | +0.70(+1.14%) |
Nov 12, 2013 | 60.57 | 61.22 | 60.43 | 61.19 | 481,270 | +0.56(+0.93%) |
Nov 11, 2013 | 60.58 | 61.21 | 60.58 | 60.63 | 326,735 | +0.19(+0.31%) |
Nov 08, 2013 | 59.61 | 60.59 | 59.61 | 60.44 | 315,233 | +0.80(+1.35%) |
Nov 07, 2013 | 60.83 | 61.04 | 59.60 | 59.64 | 349,434 | -1.10(-1.81%) |
Nov 06, 2013 | 61.13 | 61.29 | 60.65 | 60.74 | 284,209 | -0.07(-0.12%) |
Nov 05, 2013 | 59.81 | 61.23 | 59.54 | 60.81 | 474,919 | +0.81(+1.36%) |
Nov 04, 2013 | 59.98 | 60.47 | 59.83 | 59.99 | 335,024 | +0.19(+0.31%) |
Nov 01, 2013 | 60.07 | 60.26 | 59.53 | 59.81 | 424,220 | -0.15(-0.25%) |
Oct 31, 2013 | 60.73 | 60.73 | 59.81 | 59.96 | 547,010 | -0.72(-1.19%) |
Oct 30, 2013 | 61.32 | 61.34 | 60.39 | 60.68 | 423,172 | -0.44(-0.72%) |
Oct 29, 2013 | 60.69 | 61.16 | 60.38 | 61.12 | 475,820 | +0.65(+1.08%) |
Oct 28, 2013 | 60.50 | 60.79 | 60.09 | 60.47 | 358,775 | +0.11(+0.18%) |
Oct 25, 2013 | 60.40 | 60.71 | 60.04 | 60.36 | 481,809 | +0.11(+0.18%) |
Oct 24, 2013 | 59.55 | 60.34 | 59.20 | 60.25 | 1,042,522 | +0.93(+1.57%) |
Oct 23, 2013 | 59.90 | 60.09 | 59.05 | 59.32 | 601,599 | -0.77(-1.28%) |
Oct 22, 2013 | 59.98 | 60.17 | 59.51 | 60.09 | 706,946 | +0.21(+0.34%) |
Oct 21, 2013 | 59.89 | 60.25 | 59.79 | 59.89 | 584,422 | -0.06(-0.10%) |
Oct 18, 2013 | 59.90 | 60.16 | 59.30 | 59.95 | 877,137 | +0.38(+0.63%) |
Oct 17, 2013 | 59.40 | 59.62 | 58.95 | 59.57 | 745,311 | -0.03(-0.04%) |
Oct 16, 2013 | 58.65 | 59.74 | 58.52 | 59.60 | 1,138,518 | +1.57(+2.71%) |
Oct 15, 2013 | 60.21 | 60.21 | 58.02 | 58.03 | 2,646,529 | -3.53(-5.74%) |
Oct 14, 2013 | 60.87 | 61.73 | 60.57 | 61.56 | 622,042 | +0.44(+0.72%) |
Oct 11, 2013 | 59.83 | 61.15 | 59.83 | 61.12 | 653,889 | +1.06(+1.76%) |
Oct 10, 2013 | 60.16 | 60.26 | 59.57 | 60.06 | 1,048,293 | +0.53(+0.89%) |
Oct 09, 2013 | 60.28 | 60.39 | 59.49 | 59.54 | 868,636 | -0.75(-1.25%) |
Oct 08, 2013 | 61.12 | 61.42 | 60.26 | 60.29 | 802,668 | -0.83(-1.36%) |
Oct 07, 2013 | 60.84 | 61.57 | 60.81 | 61.12 | 630,746 | -0.33(-0.54%) |
Oct 04, 2013 | 61.03 | 61.75 | 60.72 | 61.45 | 409,122 | +0.35(+0.57%) |
Oct 03, 2013 | 61.23 | 62.06 | 60.77 | 61.10 | 1,763,118 | -1.15(-1.85%) |
Oct 02, 2013 | 60.85 | 62.51 | 60.85 | 62.26 | 941,561 | +0.10(+0.16%) |
Oct 01, 2013 | 60.91 | 62.18 | 60.79 | 62.16 | 818,085 | +1.76(+2.92%) |
Sep 27, 2013 | 60.29 | 60.58 | 59.91 | 60.40 | 499,494 | -0.09(-0.15%) |
Sep 26, 2013 | 59.85 | 60.59 | 59.73 | 60.48 | 310,859 | +0.68(+1.14%) |
Sep 25, 2013 | 60.09 | 60.09 | 59.65 | 59.81 | 251,862 | -0.38(-0.62%) |
Sep 24, 2013 | 59.87 | 60.62 | 59.54 | 60.18 | 529,182 | +0.30(+0.49%) |
Sep 23, 2013 | 59.58 | 60.09 | 58.95 | 59.89 | 371,872 | +0.21(+0.36%) |
Sep 20, 2013 | 60.53 | 60.53 | 59.19 | 59.67 | 558,869 | -0.79(-1.30%) |
Sep 19, 2013 | 60.09 | 60.54 | 59.98 | 60.46 | 257,257 | +0.30(+0.51%) |
Sep 18, 2013 | 59.81 | 60.28 | 59.27 | 60.15 | 336,625 | +0.38(+0.63%) |
Sep 17, 2013 | 59.38 | 59.78 | 58.95 | 59.78 | 418,270 | +0.54(+0.91%) |
Sep 16, 2013 | 59.74 | 59.86 | 58.84 | 59.24 | 420,122 | +0.13(+0.21%) |
Sep 13, 2013 | 58.38 | 59.17 | 58.03 | 59.12 | 426,848 | +0.78(+1.33%) |
Sep 12, 2013 | 58.04 | 58.45 | 57.70 | 58.34 | 418,250 | +0.37(+0.63%) |
Sep 11, 2013 | 57.46 | 58.12 | 57.31 | 57.97 | 415,803 | +0.30(+0.53%) |
Sep 10, 2013 | 56.81 | 57.70 | 56.51 | 57.67 | 506,767 | +1.48(+2.63%) |
Sep 09, 2013 | 55.30 | 56.22 | 55.30 | 56.19 | 1,255,745 | +1.30(+2.37%) |
Sep 06, 2013 | 55.40 | 55.61 | 54.45 | 54.89 | 577,566 | -0.45(-0.82%) |
Sep 05, 2013 | 55.31 | 55.62 | 55.08 | 55.34 | 235,472 | -0.04(-0.06%) |
Sep 04, 2013 | 54.74 | 55.44 | 54.64 | 55.38 | 381,447 | +0.60(+1.09%) |
Sep 03, 2013 | 54.92 | 55.41 | 54.33 | 54.78 | 773,799 | +0.02(+0.03%) |
Aug 30, 2013 | 55.25 | 55.29 | 54.68 | 54.76 | 539,938 | -0.54(-0.98%) |
Aug 29, 2013 | 55.02 | 55.47 | 54.74 | 55.31 | 278,167 | +0.22(+0.40%) |
Aug 28, 2013 | 54.43 | 55.30 | 54.25 | 55.08 | 309,998 | +0.57(+1.05%) |
Aug 27, 2013 | 54.58 | 54.79 | 54.31 | 54.51 | 405,252 | -0.63(-1.15%) |
Aug 26, 2013 | 55.52 | 55.81 | 55.00 | 55.15 | 429,942 | -0.31(-0.56%) |
Aug 23, 2013 | 55.83 | 56.03 | 55.10 | 55.46 | 284,505 | -0.31(-0.56%) |
Aug 22, 2013 | 54.89 | 55.93 | 54.89 | 55.77 | 253,936 | +0.95(+1.74%) |
Aug 21, 2013 | 55.07 | 55.34 | 54.69 | 54.82 | 273,507 | -0.37(-0.66%) |
Aug 20, 2013 | 54.50 | 55.47 | 54.37 | 55.18 | 311,071 | +0.78(+1.44%) |
Aug 19, 2013 | 54.78 | 55.02 | 54.36 | 54.40 | 544,550 | -0.38(-0.70%) |
Aug 16, 2013 | 54.90 | 54.90 | 54.37 | 54.78 | 476,243 | -0.12(-0.23%) |
Aug 15, 2013 | 55.15 | 55.38 | 54.70 | 54.91 | 578,745 | -0.79(-1.42%) |
Aug 14, 2013 | 55.24 | 55.81 | 54.85 | 55.70 | 544,561 | +0.33(+0.60%) |
Aug 13, 2013 | 55.64 | 55.72 | 54.57 | 55.37 | 723,493 | -0.26(-0.46%) |
Aug 12, 2013 | 55.70 | 56.30 | 55.59 | 55.63 | 573,681 | -0.32(-0.57%) |
Aug 09, 2013 | 55.89 | 56.22 | 55.54 | 55.95 | 472,892 | +0.06(+0.11%) |
Aug 08, 2013 | 56.08 | 56.33 | 55.81 | 55.89 | 533,704 | +0.18(+0.32%) |
Aug 07, 2013 | 56.06 | 56.29 | 55.69 | 55.71 | 730,530 | -0.40(-0.71%) |
Aug 06, 2013 | 56.99 | 57.17 | 55.99 | 56.11 | 834,316 | -0.94(-1.64%) |
Aug 05, 2013 | 56.29 | 57.40 | 56.22 | 57.04 | 662,876 | +0.76(+1.35%) |
Aug 02, 2013 | 56.78 | 56.91 | 56.16 | 56.29 | 633,865 | -0.59(-1.03%) |
Aug 01, 2013 | 56.15 | 57.67 | 56.02 | 56.88 | 911,258 | +1.10(+1.97%) |
Jul 31, 2013 | 55.47 | 56.06 | 55.39 | 55.78 | 568,835 | +0.40(+0.72%) |
Jul 30, 2013 | 55.33 | 55.67 | 54.93 | 55.38 | 561,686 | +0.22(+0.40%) |
Jul 29, 2013 | 55.28 | 55.51 | 54.95 | 55.15 | 608,723 | -0.43(-0.77%) |
Jul 26, 2013 | 54.68 | 55.81 | 54.60 | 55.58 | 1,495,490 | +0.77(+1.40%) |
Jul 25, 2013 | 54.41 | 54.86 | 54.03 | 54.82 | 1,200,688 | +0.44(+0.80%) |
Jul 24, 2013 | 53.60 | 54.58 | 53.43 | 54.38 | 2,394,531 | +1.41(+2.66%) |
Jul 23, 2013 | 57.33 | 57.44 | 52.29 | 52.97 | 3,518,172 | -3.73(-6.57%) |
Jul 22, 2013 | 56.74 | 56.94 | 56.45 | 56.70 | 646,730 | +0.03(+0.05%) |
Jul 19, 2013 | 56.87 | 57.07 | 56.50 | 56.67 | 468,607 | -0.33(-0.58%) |
Jul 18, 2013 | 56.20 | 57.01 | 56.19 | 57.00 | 697,940 | +0.78(+1.38%) |
Jul 17, 2013 | 56.38 | 56.48 | 56.11 | 56.22 | 365,762 | -0.07(-0.13%) |
Jul 16, 2013 | 57.01 | 57.18 | 56.14 | 56.30 | 584,011 | -0.40(-0.71%) |
Jul 15, 2013 | 56.78 | 57.11 | 56.37 | 56.70 | 436,990 | +0.25(+0.44%) |
Jul 12, 2013 | 56.05 | 56.86 | 55.97 | 56.45 | 475,215 | +0.29(+0.52%) |
Jul 11, 2013 | 56.06 | 56.35 | 55.57 | 56.15 | 456,220 | +0.68(+1.22%) |
Jul 10, 2013 | 55.30 | 55.63 | 54.87 | 55.48 | 331,598 | +0.09(+0.16%) |
Jul 09, 2013 | 54.88 | 55.49 | 54.50 | 55.39 | 475,024 | +0.86(+1.57%) |
Jul 08, 2013 | 54.61 | 54.80 | 54.25 | 54.53 | 832,747 | +0.15(+0.28%) |
Jul 05, 2013 | 54.33 | 54.66 | 53.70 | 54.38 | 489,117 | +0.70(+1.29%) |
Jul 03, 2013 | 53.24 | 54.02 | 53.22 | 53.68 | 648,416 | +0.08(+0.15%) |
Jul 02, 2013 | 53.47 | 53.96 | 53.36 | 53.60 | 760,554 | +0.20(+0.38%) |