Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.40 | 69.53 | 68.68 | 68.74 | 833,080 | -0.99(-1.43%) |
Jul 30, 2014 | 69.73 | 70.23 | 69.32 | 69.73 | 907,809 | +0.26(+0.38%) |
Jul 29, 2014 | 69.47 | 69.78 | 69.20 | 69.47 | 707,011 | -0.05(-0.07%) |
Jul 28, 2014 | 69.30 | 69.63 | 69.01 | 69.51 | 558,183 | +0.15(+0.22%) |
Jul 25, 2014 | 69.10 | 69.56 | 68.95 | 69.36 | 550,320 | +0.15(+0.22%) |
Jul 24, 2014 | 66.94 | 69.28 | 66.69 | 69.21 | 717,611 | +1.99(+2.96%) |
Jul 23, 2014 | 67.36 | 67.41 | 67.06 | 67.22 | 459,839 | -0.14(-0.20%) |
Jul 22, 2014 | 66.52 | 67.48 | 66.32 | 67.35 | 544,027 | +1.33(+2.01%) |
Jul 21, 2014 | 66.21 | 66.21 | 65.60 | 66.03 | 390,417 | -0.22(-0.33%) |
Jul 18, 2014 | 66.56 | 66.59 | 66.14 | 66.24 | 686,160 | -0.29(-0.43%) |
Jul 17, 2014 | 66.47 | 66.88 | 66.40 | 66.53 | 668,565 | -0.25(-0.38%) |
Jul 16, 2014 | 66.83 | 67.02 | 66.45 | 66.79 | 315,332 | +0.07(+0.11%) |
Jul 15, 2014 | 66.50 | 66.78 | 66.09 | 66.71 | 516,639 | +0.22(+0.33%) |
Jul 14, 2014 | 66.59 | 66.79 | 66.44 | 66.50 | 243,531 | +0.25(+0.38%) |
Jul 11, 2014 | 66.16 | 66.29 | 65.76 | 66.24 | 519,626 | -0.05(-0.08%) |
Jul 10, 2014 | 65.41 | 66.54 | 65.04 | 66.30 | 587,670 | +0.23(+0.34%) |
Jul 09, 2014 | 65.73 | 66.22 | 65.72 | 66.07 | 442,808 | +0.41(+0.62%) |
Jul 08, 2014 | 65.78 | 65.92 | 65.43 | 65.67 | 519,682 | -0.15(-0.23%) |
Jul 07, 2014 | 65.60 | 65.82 | 65.04 | 65.82 | 503,649 | +0.14(+0.22%) |
Jul 03, 2014 | 65.45 | 65.67 | 65.67 | 65.67 | 450,319 | +0.36(+0.55%) |
Jul 02, 2014 | 65.39 | 65.67 | 65.11 | 65.31 | 468,467 | -0.05(-0.08%) |
Jul 01, 2014 | 65.79 | 65.95 | 65.30 | 65.37 | 800,336 | -0.16(-0.25%) |
Jun 30, 2014 | 65.65 | 66.00 | 65.31 | 65.53 | 399,321 | -0.12(-0.18%) |
Jun 27, 2014 | 65.23 | 65.67 | 65.01 | 65.65 | 945,842 | +0.28(+0.43%) |
Jun 26, 2014 | 65.11 | 65.39 | 64.56 | 65.37 | 197,946 | +0.33(+0.50%) |
Jun 25, 2014 | 65.23 | 65.84 | 64.90 | 65.04 | 585,505 | -0.46(-0.70%) |
Jun 24, 2014 | 65.69 | 66.23 | 65.48 | 65.50 | 806,340 | -0.24(-0.37%) |
Jun 23, 2014 | 66.14 | 66.17 | 65.52 | 65.75 | 529,059 | -0.42(-0.64%) |
Jun 20, 2014 | 65.79 | 66.30 | 65.41 | 66.17 | 704,436 | +0.45(+0.69%) |
Jun 19, 2014 | 64.64 | 65.73 | 64.51 | 65.72 | 525,148 | +1.11(+1.72%) |
Jun 18, 2014 | 64.66 | 64.67 | 63.99 | 64.61 | 447,679 | -0.05(-0.08%) |
Jun 17, 2014 | 64.22 | 64.97 | 64.18 | 64.66 | 254,699 | +0.25(+0.39%) |
Jun 16, 2014 | 64.65 | 64.92 | 64.17 | 64.41 | 360,538 | -0.34(-0.53%) |
Jun 13, 2014 | 64.39 | 64.84 | 64.02 | 64.75 | 255,614 | +0.39(+0.60%) |
Jun 12, 2014 | 64.72 | 64.73 | 64.16 | 64.36 | 297,081 | -0.47(-0.72%) |
Jun 11, 2014 | 64.80 | 65.06 | 64.71 | 64.83 | 266,541 | -0.20(-0.31%) |
Jun 10, 2014 | 65.53 | 65.60 | 65.00 | 65.03 | 454,923 | +0.09(+0.14%) |
Jun 06, 2014 | 64.42 | 64.96 | 64.18 | 64.94 | 290,204 | +0.70(+1.08%) |
Jun 05, 2014 | 64.10 | 64.32 | 63.65 | 64.25 | 210,688 | +0.33(+0.51%) |
Jun 04, 2014 | 63.17 | 64.06 | 63.17 | 63.92 | 326,537 | +0.68(+1.07%) |
Jun 03, 2014 | 63.46 | 63.65 | 62.94 | 63.24 | 507,976 | -0.50(-0.78%) |
Jun 02, 2014 | 64.16 | 64.69 | 63.52 | 63.74 | 372,577 | -0.21(-0.32%) |
May 30, 2014 | 63.41 | 64.01 | 63.41 | 63.95 | 478,408 | +0.38(+0.60%) |
May 29, 2014 | 63.57 | 63.85 | 63.20 | 63.57 | 641,277 | +0.03(+0.04%) |
May 28, 2014 | 63.61 | 64.05 | 63.50 | 63.54 | 445,725 | -0.02(-0.03%) |
May 27, 2014 | 62.97 | 63.63 | 62.93 | 63.56 | 481,916 | +0.75(+1.19%) |
May 23, 2014 | 62.79 | 62.81 | 62.81 | 62.81 | 527,254 | -0.05(-0.07%) |
May 22, 2014 | 62.76 | 63.10 | 62.48 | 62.86 | 588,811 | +0.17(+0.27%) |
May 21, 2014 | 62.75 | 63.04 | 62.68 | 62.68 | 900,825 | +0.16(+0.26%) |
May 20, 2014 | 63.52 | 63.58 | 62.35 | 62.52 | 741,782 | -1.06(-1.67%) |
May 19, 2014 | 63.43 | 63.82 | 63.37 | 63.58 | 908,280 | -0.08(-0.13%) |
May 16, 2014 | 63.30 | 63.69 | 62.96 | 63.66 | 436,524 | +0.31(+0.48%) |
May 15, 2014 | 63.91 | 63.91 | 62.98 | 63.36 | 438,735 | -0.58(-0.90%) |
May 14, 2014 | 63.94 | 64.14 | 63.28 | 63.93 | 772,992 | -0.05(-0.08%) |
May 13, 2014 | 64.57 | 64.59 | 63.75 | 63.99 | 702,459 | -0.50(-0.78%) |
May 12, 2014 | 64.36 | 64.54 | 64.20 | 64.49 | 414,133 | +0.38(+0.59%) |
May 09, 2014 | 63.73 | 64.11 | 63.54 | 64.11 | 423,643 | +0.32(+0.51%) |
May 08, 2014 | 63.89 | 64.35 | 63.48 | 63.79 | 428,882 | -0.18(-0.28%) |
May 07, 2014 | 63.84 | 64.02 | 63.31 | 63.97 | 510,353 | +0.27(+0.42%) |
May 06, 2014 | 63.45 | 63.82 | 63.29 | 63.70 | 548,825 | -0.05(-0.08%) |
May 05, 2014 | 63.45 | 63.83 | 63.12 | 63.75 | 285,667 | -0.07(-0.11%) |
May 02, 2014 | 63.51 | 64.32 | 63.41 | 63.83 | 546,169 | +0.27(+0.42%) |
May 01, 2014 | 63.74 | 63.74 | 63.12 | 63.56 | 473,991 | -0.18(-0.28%) |
Apr 30, 2014 | 62.93 | 63.75 | 62.67 | 63.74 | 563,026 | +0.79(+1.26%) |
Apr 29, 2014 | 62.88 | 63.10 | 62.43 | 62.94 | 615,592 | +0.39(+0.62%) |
Apr 28, 2014 | 62.15 | 62.66 | 61.72 | 62.56 | 871,082 | +0.55(+0.89%) |
Apr 25, 2014 | 62.17 | 62.45 | 61.68 | 62.01 | 969,835 | -0.17(-0.28%) |
Apr 24, 2014 | 61.31 | 62.64 | 60.49 | 62.18 | 1,840,231 | -0.88(-1.40%) |
Apr 23, 2014 | 62.90 | 63.38 | 62.41 | 63.06 | 1,124,496 | +1.45(+2.35%) |
Apr 22, 2014 | 61.43 | 61.94 | 61.15 | 61.61 | 360,680 | +0.14(+0.23%) |
Apr 21, 2014 | 61.68 | 61.96 | 61.23 | 61.47 | 439,687 | -0.29(-0.47%) |
Apr 17, 2014 | 61.51 | 61.76 | 61.76 | 61.76 | 871,784 | +1.00(+1.64%) |
Apr 16, 2014 | 59.96 | 60.79 | 59.70 | 60.76 | 659,287 | +1.22(+2.06%) |
Apr 15, 2014 | 58.98 | 59.61 | 58.59 | 59.53 | 589,306 | +0.65(+1.10%) |
Apr 14, 2014 | 59.11 | 59.16 | 58.28 | 58.88 | 691,371 | +0.34(+0.58%) |
Apr 11, 2014 | 59.11 | 59.70 | 58.33 | 58.54 | 821,473 | -0.87(-1.47%) |
Apr 10, 2014 | 61.11 | 61.32 | 59.42 | 59.42 | 838,884 | -1.72(-2.81%) |
Apr 09, 2014 | 60.45 | 61.14 | 60.40 | 61.14 | 575,353 | +0.84(+1.39%) |
Apr 08, 2014 | 60.13 | 60.44 | 59.97 | 60.30 | 729,891 | +0.24(+0.40%) |
Apr 07, 2014 | 60.84 | 61.12 | 59.66 | 60.06 | 807,290 | -0.88(-1.45%) |
Apr 04, 2014 | 62.45 | 62.50 | 60.93 | 60.94 | 614,567 | -1.29(-2.07%) |
Apr 03, 2014 | 62.68 | 62.68 | 61.94 | 62.22 | 622,350 | -0.24(-0.39%) |
Apr 02, 2014 | 62.90 | 63.18 | 62.45 | 62.47 | 502,481 | -0.30(-0.47%) |
Apr 01, 2014 | 61.41 | 62.87 | 61.41 | 62.76 | 1,203,474 | +1.53(+2.50%) |
Mar 31, 2014 | 61.86 | 61.95 | 61.14 | 61.23 | 1,769,043 | -0.14(-0.23%) |
Mar 28, 2014 | 61.97 | 62.44 | 61.26 | 61.38 | 885,385 | -0.43(-0.70%) |
Mar 27, 2014 | 62.37 | 62.37 | 61.64 | 61.81 | 602,863 | -0.46(-0.74%) |
Mar 26, 2014 | 63.40 | 63.55 | 62.26 | 62.27 | 538,551 | -0.79(-1.26%) |
Mar 25, 2014 | 63.76 | 63.84 | 62.85 | 63.06 | 720,606 | -0.46(-0.72%) |
Mar 24, 2014 | 64.19 | 64.33 | 63.16 | 63.52 | 620,267 | -0.59(-0.91%) |
Mar 21, 2014 | 65.28 | 65.34 | 64.05 | 64.11 | 919,722 | -0.70(-1.08%) |
Mar 20, 2014 | 64.36 | 64.81 | 64.07 | 64.81 | 421,224 | +0.40(+0.61%) |
Mar 19, 2014 | 65.45 | 65.62 | 64.02 | 64.41 | 512,078 | -1.13(-1.72%) |
Mar 18, 2014 | 64.50 | 65.57 | 64.45 | 65.54 | 542,847 | +1.14(+1.78%) |
Mar 17, 2014 | 64.16 | 64.77 | 64.02 | 64.39 | 620,669 | +0.46(+0.72%) |
Mar 14, 2014 | 64.33 | 64.63 | 63.84 | 63.93 | 638,082 | -0.58(-0.89%) |
Mar 13, 2014 | 64.81 | 65.39 | 64.44 | 64.51 | 1,044,532 | -0.26(-0.40%) |
Mar 12, 2014 | 63.66 | 64.81 | 63.66 | 64.77 | 670,563 | +0.64(+1.00%) |
Mar 11, 2014 | 64.18 | 64.64 | 63.75 | 64.13 | 734,777 | +0.00(+0.00%) |
Mar 10, 2014 | 63.68 | 64.13 | 63.25 | 64.13 | 690,115 | +0.44(+0.69%) |
Mar 07, 2014 | 63.57 | 64.07 | 63.13 | 63.69 | 875,287 | +0.33(+0.53%) |
Mar 06, 2014 | 63.18 | 63.39 | 62.79 | 63.36 | 393,428 | +0.45(+0.72%) |
Mar 05, 2014 | 63.62 | 63.63 | 62.82 | 62.91 | 372,347 | -0.70(-1.10%) |
Mar 04, 2014 | 63.16 | 63.72 | 62.98 | 63.61 | 714,816 | +1.00(+1.60%) |
Mar 03, 2014 | 62.71 | 62.91 | 62.23 | 62.61 | 386,949 | -0.45(-0.71%) |
Feb 28, 2014 | 63.13 | 63.27 | 62.77 | 63.06 | 701,349 | +0.04(+0.06%) |
Feb 27, 2014 | 62.84 | 63.28 | 62.78 | 63.03 | 588,487 | +0.16(+0.26%) |
Feb 26, 2014 | 62.78 | 63.50 | 62.78 | 62.86 | 897,555 | +0.29(+0.46%) |
Feb 25, 2014 | 62.88 | 63.08 | 62.31 | 62.58 | 507,390 | -0.28(-0.44%) |
Feb 24, 2014 | 62.72 | 63.24 | 62.01 | 62.85 | 599,469 | +0.85(+1.36%) |
Feb 21, 2014 | 62.06 | 62.53 | 61.36 | 62.01 | 1,453,239 | -0.54(-0.86%) |
Feb 20, 2014 | 61.41 | 62.88 | 61.41 | 62.55 | 930,604 | -0.20(-0.31%) |
Feb 19, 2014 | 62.32 | 63.35 | 62.23 | 62.75 | 1,007,212 | +0.16(+0.26%) |
Feb 18, 2014 | 61.85 | 62.71 | 61.53 | 62.58 | 1,159,701 | -0.02(-0.03%) |
Feb 14, 2014 | 62.44 | 62.60 | 62.60 | 62.60 | 1,615,711 | -1.82(-2.83%) |
Feb 13, 2014 | 63.62 | 64.51 | 63.30 | 64.42 | 727,061 | +0.40(+0.63%) |
Feb 12, 2014 | 64.01 | 64.32 | 63.72 | 64.02 | 734,418 | +0.13(+0.21%) |
Feb 11, 2014 | 63.84 | 64.22 | 63.45 | 63.88 | 758,246 | +0.06(+0.10%) |
Feb 10, 2014 | 63.50 | 63.93 | 63.31 | 63.82 | 691,332 | +0.19(+0.30%) |
Feb 07, 2014 | 63.23 | 63.88 | 63.01 | 63.63 | 773,562 | +0.64(+1.01%) |
Feb 06, 2014 | 61.20 | 63.07 | 61.03 | 63.00 | 681,766 | +1.90(+3.11%) |
Feb 05, 2014 | 61.98 | 62.28 | 60.98 | 61.10 | 1,134,808 | -1.11(-1.79%) |
Feb 04, 2014 | 61.27 | 62.52 | 60.88 | 62.21 | 911,022 | +1.11(+1.82%) |
Feb 03, 2014 | 62.79 | 62.97 | 60.81 | 61.10 | 884,486 | -1.74(-2.77%) |
Jan 31, 2014 | 62.39 | 63.53 | 62.26 | 62.84 | 851,364 | -0.61(-0.96%) |
Jan 30, 2014 | 61.72 | 63.53 | 61.49 | 63.45 | 828,108 | +2.08(+3.39%) |
Jan 29, 2014 | 61.16 | 61.81 | 61.08 | 61.36 | 484,745 | -0.40(-0.65%) |
Jan 28, 2014 | 61.88 | 62.19 | 61.56 | 61.77 | 697,392 | -0.13(-0.20%) |
Jan 27, 2014 | 62.54 | 62.74 | 61.84 | 61.89 | 1,027,067 | -0.68(-1.09%) |
Jan 24, 2014 | 62.75 | 63.16 | 62.38 | 62.58 | 936,135 | -0.46(-0.73%) |
Jan 23, 2014 | 63.35 | 63.45 | 62.59 | 63.03 | 480,314 | -1.05(-1.64%) |
Jan 22, 2014 | 63.23 | 64.23 | 63.09 | 64.08 | 778,619 | +1.06(+1.68%) |
Jan 21, 2014 | 63.66 | 63.88 | 62.33 | 63.02 | 937,787 | -0.41(-0.65%) |
Jan 17, 2014 | 62.31 | 63.44 | 63.44 | 63.44 | 1,216,772 | +1.44(+2.33%) |
Jan 16, 2014 | 60.94 | 62.05 | 60.92 | 61.99 | 875,464 | +0.01(+0.01%) |
Jan 15, 2014 | 61.11 | 62.06 | 61.11 | 61.98 | 610,518 | +0.87(+1.42%) |
Jan 14, 2014 | 60.68 | 61.16 | 60.06 | 61.11 | 490,110 | +0.62(+1.02%) |
Jan 13, 2014 | 61.19 | 61.63 | 60.40 | 60.49 | 519,923 | -1.21(-1.96%) |
Jan 10, 2014 | 61.85 | 61.88 | 61.26 | 61.71 | 278,092 | +0.04(+0.06%) |
Jan 09, 2014 | 61.75 | 61.93 | 61.15 | 61.67 | 349,704 | +0.02(+0.03%) |
Jan 08, 2014 | 61.47 | 61.78 | 60.91 | 61.65 | 497,165 | +0.01(+0.01%) |
Jan 07, 2014 | 61.78 | 61.79 | 61.27 | 61.64 | 357,752 | +0.42(+0.69%) |
Jan 06, 2014 | 61.80 | 61.85 | 61.16 | 61.22 | 317,382 | -0.57(-0.93%) |
Jan 03, 2014 | 61.49 | 62.00 | 61.48 | 61.80 | 351,008 | +0.40(+0.66%) |
Jan 02, 2014 | 61.84 | 62.11 | 61.17 | 61.39 | 374,602 | -0.57(-0.93%) |
Dec 31, 2013 | 62.33 | 61.97 | 61.97 | 61.97 | 497,613 | -0.23(-0.37%) |
Dec 30, 2013 | 62.04 | 62.46 | 61.97 | 62.20 | 497,783 | +0.22(+0.36%) |
Dec 27, 2013 | 62.05 | 62.06 | 61.67 | 61.97 | 320,158 | -0.06(-0.10%) |
Dec 26, 2013 | 61.89 | 62.11 | 61.63 | 62.04 | 278,951 | +0.15(+0.25%) |
Dec 24, 2013 | 61.21 | 61.92 | 61.19 | 61.88 | 188,834 | +0.61(+1.00%) |
Dec 23, 2013 | 61.10 | 61.51 | 61.03 | 61.27 | 517,275 | +0.57(+0.93%) |
Dec 20, 2013 | 60.58 | 61.04 | 60.22 | 60.71 | 1,196,643 | +0.56(+0.92%) |
Dec 19, 2013 | 60.25 | 60.62 | 60.11 | 60.15 | 558,383 | -0.15(-0.25%) |
Dec 18, 2013 | 60.11 | 60.35 | 59.21 | 60.31 | 1,476,740 | +0.13(+0.21%) |
Dec 17, 2013 | 60.91 | 61.07 | 59.82 | 60.18 | 793,790 | -0.83(-1.37%) |
Dec 16, 2013 | 60.14 | 61.14 | 59.81 | 61.01 | 961,867 | +1.14(+1.90%) |
Dec 13, 2013 | 60.01 | 60.33 | 59.70 | 59.88 | 387,981 | -0.04(-0.06%) |
Dec 12, 2013 | 59.66 | 60.07 | 59.47 | 59.91 | 433,450 | +0.12(+0.19%) |
Dec 11, 2013 | 60.42 | 60.51 | 59.71 | 59.80 | 437,326 | -0.67(-1.11%) |
Dec 10, 2013 | 60.93 | 61.16 | 60.38 | 60.47 | 401,484 | -0.60(-0.98%) |
Dec 09, 2013 | 61.33 | 61.47 | 60.77 | 61.07 | 415,817 | -0.20(-0.32%) |
Dec 06, 2013 | 60.34 | 61.29 | 60.20 | 61.27 | 555,335 | +1.48(+2.48%) |
Dec 05, 2013 | 59.95 | 60.16 | 59.62 | 59.79 | 353,647 | -0.27(-0.45%) |
Dec 04, 2013 | 59.88 | 60.40 | 59.49 | 60.06 | 589,086 | -0.07(-0.12%) |
Dec 03, 2013 | 60.20 | 60.67 | 59.84 | 60.13 | 676,913 | -0.23(-0.39%) |
Dec 02, 2013 | 60.51 | 60.90 | 60.13 | 60.36 | 478,365 | -0.03(-0.04%) |
Nov 29, 2013 | 60.47 | 60.74 | 60.21 | 60.39 | 242,721 | -0.12(-0.19%) |
Nov 27, 2013 | 60.64 | 60.83 | 60.17 | 60.50 | 406,946 | -0.07(-0.12%) |
Nov 26, 2013 | 60.92 | 61.00 | 60.57 | 60.58 | 554,471 | -0.35(-0.57%) |
Nov 25, 2013 | 61.01 | 61.25 | 60.81 | 60.93 | 589,828 | +0.07(+0.12%) |
Nov 22, 2013 | 60.40 | 60.88 | 60.33 | 60.85 | 710,389 | +0.36(+0.59%) |
Nov 21, 2013 | 59.88 | 60.53 | 59.71 | 60.49 | 560,132 | +0.65(+1.09%) |
Nov 20, 2013 | 59.89 | 60.22 | 59.50 | 59.84 | 806,959 | +0.13(+0.21%) |
Nov 19, 2013 | 59.44 | 59.88 | 59.28 | 59.71 | 681,799 | +0.21(+0.36%) |
Nov 18, 2013 | 59.42 | 59.60 | 59.16 | 59.50 | 399,440 | +0.13(+0.21%) |
Nov 15, 2013 | 59.16 | 59.63 | 58.64 | 59.38 | 702,733 | +0.19(+0.32%) |
Nov 14, 2013 | 58.92 | 59.27 | 58.66 | 59.19 | 491,472 | +0.38(+0.64%) |
Nov 13, 2013 | 57.94 | 58.82 | 57.80 | 58.81 | 661,645 | +0.64(+1.11%) |
Nov 12, 2013 | 57.75 | 58.24 | 57.55 | 58.17 | 510,157 | +0.38(+0.65%) |
Nov 11, 2013 | 57.71 | 58.05 | 57.62 | 57.79 | 439,734 | -0.04(-0.08%) |
Nov 08, 2013 | 56.82 | 57.87 | 56.73 | 57.84 | 585,443 | +1.01(+1.78%) |
Nov 07, 2013 | 57.72 | 58.02 | 56.77 | 56.83 | 381,603 | -0.67(-1.17%) |
Nov 06, 2013 | 57.86 | 58.17 | 57.29 | 57.50 | 712,981 | -0.01(-0.02%) |
Nov 05, 2013 | 58.12 | 58.20 | 57.50 | 57.51 | 438,927 | -0.73(-1.26%) |
Nov 04, 2013 | 58.31 | 58.33 | 57.81 | 58.24 | 477,111 | -0.03(-0.05%) |
Nov 01, 2013 | 57.84 | 58.33 | 57.78 | 58.27 | 496,174 | +0.46(+0.79%) |
Oct 31, 2013 | 57.76 | 58.20 | 57.44 | 57.81 | 615,939 | -0.04(-0.08%) |
Oct 30, 2013 | 58.16 | 58.36 | 57.70 | 57.86 | 737,512 | -0.33(-0.57%) |
Oct 29, 2013 | 58.98 | 59.19 | 58.10 | 58.19 | 746,568 | -0.72(-1.21%) |
Oct 28, 2013 | 58.61 | 59.20 | 58.57 | 58.90 | 984,397 | +0.33(+0.56%) |
Oct 25, 2013 | 57.62 | 58.70 | 57.36 | 58.57 | 1,225,554 | +1.60(+2.81%) |
Oct 24, 2013 | 55.27 | 57.39 | 55.01 | 56.97 | 1,306,683 | +2.17(+3.96%) |
Oct 23, 2013 | 55.07 | 55.24 | 54.69 | 54.80 | 1,486,139 | -0.32(-0.58%) |
Oct 22, 2013 | 55.28 | 55.49 | 55.02 | 55.12 | 1,466,236 | -0.16(-0.29%) |
Oct 21, 2013 | 55.71 | 55.81 | 55.10 | 55.28 | 1,247,068 | -0.30(-0.53%) |
Oct 18, 2013 | 55.38 | 55.64 | 55.13 | 55.58 | 782,395 | +0.49(+0.89%) |
Oct 17, 2013 | 54.03 | 55.16 | 53.99 | 55.08 | 682,263 | +0.92(+1.70%) |
Oct 16, 2013 | 53.99 | 54.17 | 53.69 | 54.16 | 962,126 | +0.40(+0.75%) |
Oct 15, 2013 | 54.44 | 54.48 | 53.75 | 53.76 | 694,377 | -0.90(-1.65%) |
Oct 14, 2013 | 54.08 | 54.76 | 53.79 | 54.66 | 829,154 | +0.22(+0.41%) |
Oct 11, 2013 | 54.34 | 54.58 | 54.09 | 54.44 | 471,248 | +0.07(+0.13%) |
Oct 10, 2013 | 53.47 | 54.38 | 53.27 | 54.37 | 615,851 | +1.24(+2.34%) |
Oct 09, 2013 | 52.88 | 53.25 | 52.88 | 53.13 | 786,397 | +0.23(+0.44%) |
Oct 08, 2013 | 53.18 | 53.26 | 52.74 | 52.89 | 1,213,806 | -0.30(-0.55%) |
Oct 07, 2013 | 52.96 | 53.38 | 52.95 | 53.19 | 882,833 | -0.08(-0.15%) |
Oct 04, 2013 | 52.66 | 53.36 | 52.66 | 53.27 | 876,886 | +0.55(+1.03%) |
Oct 03, 2013 | 52.88 | 52.98 | 52.62 | 52.72 | 1,671,399 | -0.35(-0.66%) |
Oct 02, 2013 | 53.25 | 53.41 | 52.63 | 53.07 | 768,080 | -0.45(-0.84%) |
Oct 01, 2013 | 53.35 | 53.85 | 53.28 | 53.52 | 536,287 | +0.02(+0.03%) |
Sep 30, 2013 | 53.15 | 53.61 | 52.90 | 53.50 | 556,289 | +0.04(+0.07%) |
Sep 27, 2013 | 53.31 | 53.51 | 52.80 | 53.47 | 610,245 | +0.06(+0.12%) |
Sep 26, 2013 | 53.51 | 53.74 | 53.17 | 53.40 | 561,180 | +0.05(+0.10%) |
Sep 25, 2013 | 53.85 | 53.99 | 53.27 | 53.35 | 646,684 | -0.55(-1.03%) |
Sep 24, 2013 | 54.03 | 54.29 | 53.83 | 53.90 | 803,431 | -0.68(-1.24%) |
Sep 23, 2013 | 54.99 | 55.13 | 54.35 | 54.58 | 334,547 | -0.42(-0.76%) |
Sep 20, 2013 | 55.83 | 56.26 | 54.97 | 55.00 | 1,156,234 | -0.74(-1.33%) |
Sep 19, 2013 | 55.11 | 55.79 | 55.11 | 55.75 | 608,155 | +0.71(+1.28%) |
Sep 18, 2013 | 54.62 | 55.31 | 54.48 | 55.04 | 790,016 | +0.48(+0.88%) |
Sep 17, 2013 | 54.31 | 54.63 | 54.19 | 54.56 | 496,342 | +0.30(+0.54%) |
Sep 16, 2013 | 54.27 | 54.49 | 53.93 | 54.26 | 523,440 | +0.67(+1.25%) |
Sep 13, 2013 | 53.04 | 53.85 | 53.01 | 53.59 | 858,031 | +0.49(+0.93%) |
Sep 12, 2013 | 53.30 | 53.41 | 53.03 | 53.10 | 1,201,470 | -0.17(-0.32%) |
Sep 11, 2013 | 53.22 | 53.45 | 53.16 | 53.27 | 1,031,173 | -0.04(-0.07%) |
Sep 10, 2013 | 53.67 | 53.73 | 53.19 | 53.31 | 891,065 | -0.08(-0.15%) |
Sep 09, 2013 | 53.17 | 53.64 | 53.09 | 53.39 | 554,030 | +0.34(+0.64%) |
Sep 06, 2013 | 53.31 | 53.53 | 52.65 | 53.05 | 532,674 | -0.21(-0.40%) |
Sep 05, 2013 | 53.06 | 53.40 | 52.86 | 53.26 | 570,007 | +0.13(+0.24%) |
Sep 04, 2013 | 52.95 | 53.28 | 52.70 | 53.14 | 646,646 | +0.17(+0.32%) |
Sep 03, 2013 | 53.31 | 53.76 | 52.52 | 52.97 | 789,422 | +0.14(+0.27%) |
Aug 30, 2013 | 53.79 | 53.84 | 52.67 | 52.82 | 832,122 | -1.15(-2.14%) |
Aug 29, 2013 | 53.81 | 54.30 | 53.76 | 53.98 | 644,922 | -0.04(-0.08%) |
Aug 28, 2013 | 54.66 | 54.68 | 53.92 | 54.02 | 518,345 | -0.67(-1.23%) |
Aug 27, 2013 | 55.41 | 55.41 | 54.67 | 54.69 | 514,718 | -1.16(-2.08%) |
Aug 26, 2013 | 55.76 | 56.17 | 55.58 | 55.85 | 422,836 | +0.04(+0.08%) |
Aug 23, 2013 | 56.05 | 56.10 | 55.55 | 55.81 | 460,531 | -0.11(-0.19%) |
Aug 22, 2013 | 55.45 | 56.08 | 55.35 | 55.92 | 340,854 | +0.46(+0.84%) |
Aug 21, 2013 | 55.97 | 56.27 | 55.41 | 55.45 | 373,972 | -0.33(-0.59%) |
Aug 20, 2013 | 55.34 | 56.02 | 55.34 | 55.78 | 298,268 | +0.45(+0.82%) |
Aug 19, 2013 | 55.08 | 55.85 | 55.06 | 55.33 | 590,054 | -0.19(-0.34%) |
Aug 16, 2013 | 55.68 | 55.97 | 55.47 | 55.51 | 826,341 | -0.33(-0.59%) |
Aug 15, 2013 | 56.92 | 56.96 | 55.82 | 55.84 | 691,132 | -1.42(-2.47%) |
Aug 14, 2013 | 57.89 | 57.98 | 57.25 | 57.26 | 482,174 | -0.72(-1.24%) |
Aug 13, 2013 | 58.04 | 58.23 | 57.64 | 57.98 | 366,356 | +0.04(+0.08%) |
Aug 12, 2013 | 57.87 | 58.44 | 57.87 | 57.94 | 576,822 | -0.11(-0.18%) |
Aug 09, 2013 | 58.29 | 58.45 | 57.87 | 58.04 | 456,309 | -0.24(-0.41%) |
Aug 08, 2013 | 58.02 | 58.48 | 57.65 | 58.28 | 765,727 | +0.61(+1.05%) |
Aug 07, 2013 | 57.90 | 58.23 | 57.54 | 57.68 | 1,270,544 | -0.37(-0.63%) |
Aug 06, 2013 | 58.05 | 58.27 | 57.68 | 58.04 | 1,152,934 | -0.19(-0.32%) |
Aug 05, 2013 | 57.78 | 58.26 | 57.76 | 58.23 | 757,192 | +0.16(+0.28%) |
Aug 02, 2013 | 57.39 | 58.10 | 57.22 | 58.07 | 903,433 | +0.61(+1.07%) |