Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 70.25 | 71.02 | 71.02 | 71.02 | 1,270,300 | +0.87(+1.24%) |
Aug 28, 2014 | 70.04 | 70.23 | 69.20 | 70.15 | 931,078 | -0.19(-0.27%) |
Aug 27, 2014 | 70.08 | 70.48 | 69.83 | 70.34 | 1,101,156 | +0.64(+0.92%) |
Aug 26, 2014 | 69.17 | 69.93 | 68.93 | 69.70 | 1,084,142 | +0.75(+1.08%) |
Aug 25, 2014 | 68.61 | 69.07 | 68.17 | 68.95 | 823,501 | +0.80(+1.18%) |
Aug 22, 2014 | 68.24 | 68.51 | 68.07 | 68.15 | 673,827 | -0.12(-0.18%) |
Aug 21, 2014 | 67.83 | 68.31 | 67.83 | 68.27 | 496,408 | +0.32(+0.47%) |
Aug 20, 2014 | 67.56 | 68.14 | 67.39 | 67.95 | 544,137 | +0.43(+0.64%) |
Aug 19, 2014 | 67.36 | 67.78 | 67.31 | 67.52 | 496,125 | +0.15(+0.22%) |
Aug 18, 2014 | 67.11 | 67.64 | 67.06 | 67.37 | 436,868 | +0.33(+0.49%) |
Aug 15, 2014 | 67.20 | 67.40 | 66.66 | 67.04 | 787,799 | +0.25(+0.37%) |
Aug 14, 2014 | 66.52 | 66.95 | 66.45 | 66.80 | 396,328 | +0.14(+0.20%) |
Aug 13, 2014 | 66.70 | 67.00 | 66.41 | 66.66 | 561,270 | +0.22(+0.33%) |
Aug 12, 2014 | 65.81 | 66.85 | 65.75 | 66.44 | 664,994 | -0.02(-0.03%) |
Aug 11, 2014 | 65.85 | 66.73 | 65.81 | 66.46 | 550,378 | +0.66(+1.00%) |
Aug 08, 2014 | 65.51 | 65.83 | 65.28 | 65.80 | 615,877 | +0.35(+0.53%) |
Aug 07, 2014 | 66.37 | 66.63 | 65.32 | 65.45 | 622,556 | -0.68(-1.03%) |
Aug 06, 2014 | 66.09 | 66.61 | 65.80 | 66.13 | 568,447 | -0.35(-0.53%) |
Aug 05, 2014 | 66.77 | 66.97 | 66.17 | 66.48 | 906,964 | -0.48(-0.72%) |
Aug 04, 2014 | 66.89 | 67.15 | 66.46 | 66.96 | 1,052,055 | +0.37(+0.56%) |
Aug 01, 2014 | 67.55 | 67.57 | 66.59 | 66.59 | 1,870,148 | -1.28(-1.89%) |
Jul 31, 2014 | 67.97 | 68.50 | 67.66 | 67.87 | 1,115,213 | -0.71(-1.04%) |
Jul 30, 2014 | 68.46 | 68.99 | 68.23 | 68.58 | 1,207,757 | +0.32(+0.47%) |
Jul 29, 2014 | 68.12 | 68.75 | 67.88 | 68.26 | 590,625 | +0.03(+0.04%) |
Jul 28, 2014 | 68.22 | 68.59 | 68.06 | 68.23 | 877,358 | -0.25(-0.37%) |
Jul 25, 2014 | 67.57 | 68.65 | 67.57 | 68.48 | 1,712,164 | +0.98(+1.45%) |
Jul 24, 2014 | 66.06 | 67.60 | 66.01 | 67.50 | 1,298,610 | +1.35(+2.04%) |
Jul 23, 2014 | 66.11 | 67.05 | 65.75 | 66.15 | 2,071,559 | +1.38(+2.13%) |
Jul 22, 2014 | 64.54 | 65.20 | 64.35 | 64.77 | 1,517,483 | +0.55(+0.86%) |
Jul 21, 2014 | 64.46 | 64.48 | 63.88 | 64.22 | 1,190,600 | -0.30(-0.46%) |
Jul 18, 2014 | 64.21 | 64.60 | 63.87 | 64.52 | 1,060,059 | +0.61(+0.95%) |
Jul 17, 2014 | 64.31 | 64.68 | 63.70 | 63.91 | 915,034 | -0.27(-0.42%) |
Jul 16, 2014 | 64.78 | 64.97 | 64.05 | 64.18 | 796,962 | -0.54(-0.83%) |
Jul 15, 2014 | 64.99 | 65.02 | 64.46 | 64.72 | 670,933 | -0.11(-0.17%) |
Jul 14, 2014 | 64.20 | 65.01 | 64.16 | 64.83 | 932,980 | +0.76(+1.19%) |
Jul 11, 2014 | 65.09 | 65.11 | 63.70 | 64.07 | 1,215,319 | -0.74(-1.14%) |
Jul 10, 2014 | 64.38 | 64.88 | 64.14 | 64.81 | 1,027,786 | -0.60(-0.92%) |
Jul 09, 2014 | 65.87 | 65.99 | 65.11 | 65.41 | 1,056,594 | +0.07(+0.11%) |
Jul 08, 2014 | 65.91 | 66.22 | 65.04 | 65.34 | 960,105 | -0.55(-0.83%) |
Jul 07, 2014 | 66.88 | 66.88 | 65.75 | 65.89 | 982,234 | -1.35(-2.01%) |
Jul 03, 2014 | 67.16 | 67.24 | 67.24 | 67.24 | 582,000 | +0.24(+0.36%) |
Jul 02, 2014 | 67.12 | 67.71 | 66.88 | 67.00 | 491,678 | -0.29(-0.43%) |
Jul 01, 2014 | 67.07 | 67.52 | 66.79 | 67.29 | 548,483 | +0.26(+0.39%) |
Jun 30, 2014 | 66.96 | 67.43 | 66.91 | 67.03 | 480,884 | +0.16(+0.24%) |
Jun 27, 2014 | 66.25 | 67.19 | 66.24 | 66.87 | 520,561 | +0.72(+1.09%) |
Jun 26, 2014 | 66.58 | 66.86 | 66.07 | 66.15 | 921,682 | -0.61(-0.91%) |
Jun 25, 2014 | 66.49 | 66.95 | 66.39 | 66.76 | 608,216 | +0.21(+0.32%) |
Jun 24, 2014 | 67.05 | 67.26 | 66.47 | 66.55 | 598,864 | -0.47(-0.70%) |
Jun 23, 2014 | 67.79 | 67.84 | 66.94 | 67.02 | 790,366 | -0.51(-0.76%) |
Jun 20, 2014 | 68.06 | 68.08 | 67.30 | 67.53 | 1,446,672 | -0.48(-0.71%) |
Jun 19, 2014 | 67.80 | 68.13 | 67.58 | 68.01 | 898,465 | +0.27(+0.40%) |
Jun 18, 2014 | 66.90 | 67.86 | 66.84 | 67.74 | 941,455 | +0.91(+1.36%) |
Jun 17, 2014 | 66.29 | 67.09 | 66.06 | 66.83 | 705,243 | +0.55(+0.83%) |
Jun 16, 2014 | 65.77 | 66.75 | 65.36 | 66.28 | 695,030 | +0.46(+0.70%) |
Jun 13, 2014 | 65.50 | 65.88 | 65.29 | 65.82 | 516,404 | +0.42(+0.64%) |
Jun 12, 2014 | 64.91 | 65.74 | 64.85 | 65.40 | 762,457 | +0.09(+0.14%) |
Jun 11, 2014 | 65.24 | 65.49 | 64.91 | 65.31 | 673,036 | -0.08(-0.12%) |
Jun 10, 2014 | 65.36 | 65.63 | 65.10 | 65.39 | 745,431 | -0.44(-0.67%) |
Jun 06, 2014 | 65.59 | 65.87 | 65.05 | 65.83 | 575,202 | +0.65(+1.00%) |
Jun 05, 2014 | 64.00 | 65.38 | 63.93 | 65.18 | 586,682 | +0.74(+1.15%) |
Jun 04, 2014 | 64.13 | 64.65 | 64.07 | 64.44 | 652,144 | +0.19(+0.30%) |
Jun 03, 2014 | 64.70 | 64.70 | 64.09 | 64.25 | 613,226 | -0.24(-0.37%) |
Jun 02, 2014 | 64.70 | 64.93 | 64.06 | 64.49 | 642,505 | +0.01(+0.02%) |
May 30, 2014 | 65.51 | 65.55 | 64.26 | 64.48 | 643,421 | -0.59(-0.91%) |
May 29, 2014 | 65.42 | 65.49 | 64.57 | 65.07 | 1,080,189 | -0.35(-0.54%) |
May 28, 2014 | 66.03 | 66.34 | 65.36 | 65.42 | 998,219 | -0.61(-0.92%) |
May 27, 2014 | 65.72 | 66.04 | 65.49 | 66.03 | 948,031 | +0.52(+0.79%) |
May 23, 2014 | 65.79 | 65.51 | 65.51 | 65.51 | 1,383,500 | -0.06(-0.09%) |
May 22, 2014 | 64.73 | 66.00 | 64.73 | 65.57 | 601,155 | +0.85(+1.31%) |
May 21, 2014 | 64.20 | 64.93 | 63.86 | 64.72 | 1,468,694 | +0.52(+0.81%) |
May 20, 2014 | 64.09 | 64.44 | 63.56 | 64.20 | 868,082 | +0.08(+0.12%) |
May 19, 2014 | 63.45 | 64.21 | 63.02 | 64.12 | 1,074,322 | +0.51(+0.80%) |
May 16, 2014 | 64.60 | 64.60 | 63.51 | 63.61 | 2,058,497 | -0.59(-0.92%) |
May 15, 2014 | 65.27 | 65.27 | 63.65 | 64.20 | 1,748,879 | -0.87(-1.34%) |
May 14, 2014 | 64.81 | 65.42 | 64.81 | 65.07 | 807,542 | -0.21(-0.32%) |
May 13, 2014 | 65.79 | 65.95 | 65.07 | 65.28 | 736,830 | -0.30(-0.46%) |
May 12, 2014 | 64.23 | 65.72 | 64.21 | 65.58 | 1,065,392 | +1.34(+2.09%) |
May 09, 2014 | 63.64 | 64.57 | 63.55 | 64.24 | 1,016,772 | +0.21(+0.33%) |
May 08, 2014 | 63.35 | 64.35 | 63.01 | 64.03 | 1,312,323 | +0.58(+0.91%) |
May 07, 2014 | 63.71 | 63.97 | 62.77 | 63.45 | 1,383,577 | -0.33(-0.52%) |
May 06, 2014 | 63.51 | 64.38 | 63.51 | 63.78 | 1,191,859 | +0.10(+0.16%) |
May 05, 2014 | 63.20 | 64.04 | 62.86 | 63.68 | 618,584 | +0.48(+0.76%) |
May 02, 2014 | 64.46 | 64.46 | 63.19 | 63.20 | 1,329,740 | -0.98(-1.53%) |
May 01, 2014 | 64.11 | 64.99 | 64.01 | 64.18 | 826,651 | +0.12(+0.19%) |
Apr 30, 2014 | 63.37 | 64.22 | 63.11 | 64.06 | 1,599,069 | +0.95(+1.51%) |
Apr 29, 2014 | 62.88 | 63.74 | 60.50 | 63.11 | 3,012,613 | -2.76(-4.19%) |
Apr 28, 2014 | 66.31 | 66.58 | 64.77 | 65.87 | 1,411,070 | +0.12(+0.18%) |
Apr 25, 2014 | 66.70 | 67.36 | 65.50 | 65.75 | 790,616 | -1.54(-2.29%) |
Apr 24, 2014 | 68.44 | 68.44 | 66.78 | 67.29 | 535,445 | -0.31(-0.46%) |
Apr 23, 2014 | 68.27 | 68.47 | 67.13 | 67.60 | 617,397 | -0.70(-1.02%) |
Apr 22, 2014 | 67.55 | 68.50 | 67.55 | 68.30 | 843,249 | +0.36(+0.53%) |
Apr 21, 2014 | 67.59 | 68.01 | 67.10 | 67.94 | 898,658 | +0.98(+1.46%) |
Apr 17, 2014 | 66.44 | 66.96 | 66.96 | 66.96 | 688,400 | +0.59(+0.89%) |
Apr 16, 2014 | 66.79 | 66.84 | 65.81 | 66.37 | 719,696 | +0.08(+0.12%) |
Apr 15, 2014 | 65.91 | 66.58 | 65.14 | 66.29 | 1,065,350 | +0.42(+0.64%) |
Apr 14, 2014 | 65.82 | 66.40 | 65.31 | 65.87 | 616,771 | +0.42(+0.64%) |
Apr 11, 2014 | 65.28 | 66.04 | 65.01 | 65.45 | 936,071 | -0.69(-1.04%) |
Apr 10, 2014 | 67.46 | 67.51 | 66.09 | 66.14 | 1,174,987 | -1.73(-2.55%) |
Apr 09, 2014 | 67.80 | 68.10 | 67.08 | 67.87 | 882,785 | +0.36(+0.53%) |
Apr 08, 2014 | 65.89 | 67.65 | 65.89 | 67.51 | 1,404,291 | +1.44(+2.18%) |
Apr 07, 2014 | 65.61 | 66.36 | 65.02 | 66.07 | 1,040,073 | +0.36(+0.55%) |
Apr 04, 2014 | 67.55 | 67.55 | 65.38 | 65.71 | 757,555 | -1.33(-1.98%) |
Apr 03, 2014 | 67.66 | 68.14 | 66.67 | 67.04 | 565,626 | -0.66(-0.97%) |
Apr 02, 2014 | 68.17 | 68.30 | 67.61 | 67.70 | 498,346 | -0.47(-0.69%) |
Apr 01, 2014 | 67.31 | 68.36 | 67.29 | 68.17 | 585,756 | +0.54(+0.80%) |
Mar 31, 2014 | 66.73 | 67.88 | 66.53 | 67.63 | 690,674 | +1.44(+2.18%) |
Mar 28, 2014 | 66.63 | 66.96 | 65.82 | 66.19 | 549,900 | -0.25(-0.38%) |
Mar 27, 2014 | 65.57 | 66.57 | 65.36 | 66.44 | 1,073,426 | +0.62(+0.94%) |
Mar 26, 2014 | 66.96 | 66.96 | 65.18 | 65.82 | 1,066,535 | -0.60(-0.90%) |
Mar 25, 2014 | 66.74 | 67.23 | 66.06 | 66.42 | 601,025 | -0.20(-0.30%) |
Mar 24, 2014 | 67.19 | 67.65 | 66.05 | 66.62 | 1,071,574 | -0.24(-0.36%) |
Mar 21, 2014 | 67.83 | 68.05 | 66.74 | 66.86 | 1,572,389 | -0.97(-1.43%) |
Mar 20, 2014 | 68.24 | 68.49 | 67.60 | 67.83 | 978,193 | -0.43(-0.63%) |
Mar 19, 2014 | 68.65 | 68.68 | 67.22 | 68.26 | 1,210,584 | -0.69(-1.00%) |
Mar 18, 2014 | 68.79 | 69.24 | 68.47 | 68.95 | 1,418,698 | -0.07(-0.10%) |
Mar 17, 2014 | 67.47 | 69.24 | 67.47 | 69.02 | 1,183,020 | +1.70(+2.53%) |
Mar 14, 2014 | 66.57 | 67.57 | 66.39 | 67.32 | 1,475,674 | +0.93(+1.40%) |
Mar 13, 2014 | 67.93 | 67.93 | 66.18 | 66.39 | 1,450,724 | -1.33(-1.96%) |
Mar 12, 2014 | 67.26 | 67.95 | 66.92 | 67.72 | 1,033,541 | +0.01(+0.01%) |
Mar 11, 2014 | 68.41 | 68.45 | 67.56 | 67.71 | 678,490 | -0.44(-0.65%) |
Mar 10, 2014 | 69.13 | 69.23 | 67.63 | 68.15 | 637,155 | -0.91(-1.32%) |
Mar 07, 2014 | 69.92 | 69.92 | 68.75 | 69.06 | 592,247 | -0.18(-0.26%) |
Mar 06, 2014 | 68.89 | 69.74 | 68.64 | 69.24 | 692,178 | +0.39(+0.57%) |
Mar 05, 2014 | 68.73 | 68.93 | 68.30 | 68.85 | 639,657 | +0.32(+0.47%) |
Mar 04, 2014 | 67.83 | 68.55 | 67.59 | 68.53 | 579,006 | +1.28(+1.90%) |
Mar 03, 2014 | 66.87 | 67.29 | 66.46 | 67.25 | 655,126 | -0.17(-0.25%) |
Feb 28, 2014 | 68.34 | 68.34 | 67.00 | 67.42 | 1,131,443 | -0.66(-0.97%) |
Feb 27, 2014 | 67.92 | 68.14 | 67.45 | 68.08 | 895,769 | +0.41(+0.61%) |
Feb 26, 2014 | 67.07 | 68.04 | 66.87 | 67.67 | 1,110,055 | +0.69(+1.03%) |
Feb 25, 2014 | 66.72 | 67.13 | 66.51 | 66.98 | 1,002,450 | +0.10(+0.15%) |
Feb 24, 2014 | 67.63 | 67.69 | 66.87 | 66.88 | 926,721 | -0.52(-0.77%) |
Feb 21, 2014 | 68.14 | 68.14 | 67.30 | 67.40 | 880,101 | -0.14(-0.21%) |
Feb 20, 2014 | 67.25 | 67.58 | 66.92 | 67.54 | 894,741 | +0.67(+1.00%) |
Feb 19, 2014 | 66.55 | 67.14 | 66.18 | 66.87 | 1,125,563 | +0.46(+0.69%) |
Feb 18, 2014 | 66.82 | 66.95 | 66.11 | 66.41 | 1,023,841 | -0.54(-0.81%) |
Feb 14, 2014 | 65.38 | 66.95 | 66.95 | 66.95 | 1,481,300 | +1.24(+1.89%) |
Feb 13, 2014 | 64.70 | 65.81 | 64.55 | 65.71 | 1,109,766 | +0.53(+0.81%) |
Feb 12, 2014 | 64.92 | 65.65 | 64.79 | 65.18 | 767,948 | +0.17(+0.26%) |
Feb 11, 2014 | 64.78 | 65.45 | 64.21 | 65.01 | 988,875 | +0.53(+0.82%) |
Feb 10, 2014 | 64.97 | 65.00 | 64.35 | 64.48 | 994,810 | -0.34(-0.52%) |
Feb 07, 2014 | 64.39 | 65.04 | 64.07 | 64.82 | 1,240,654 | +0.60(+0.93%) |
Feb 06, 2014 | 64.56 | 64.97 | 63.56 | 64.22 | 1,557,889 | +0.24(+0.38%) |
Feb 05, 2014 | 63.07 | 64.23 | 62.63 | 63.98 | 2,073,856 | +0.82(+1.30%) |
Feb 04, 2014 | 63.66 | 64.33 | 63.07 | 63.16 | 1,584,556 | -0.27(-0.43%) |
Feb 03, 2014 | 64.72 | 65.49 | 62.31 | 63.43 | 2,599,579 | -2.00(-3.06%) |
Jan 31, 2014 | 66.83 | 66.92 | 65.18 | 65.43 | 1,923,597 | -1.64(-2.45%) |
Jan 30, 2014 | 66.52 | 68.89 | 66.34 | 67.07 | 1,913,277 | +1.21(+1.84%) |
Jan 29, 2014 | 65.99 | 66.48 | 65.52 | 65.86 | 1,600,703 | -0.07(-0.11%) |
Jan 28, 2014 | 65.01 | 67.25 | 64.50 | 65.93 | 2,092,950 | +2.39(+3.76%) |
Jan 27, 2014 | 64.79 | 64.79 | 63.11 | 63.54 | 1,992,739 | -1.15(-1.78%) |
Jan 24, 2014 | 65.06 | 65.26 | 64.30 | 64.69 | 1,812,722 | -0.64(-0.98%) |
Jan 23, 2014 | 64.46 | 65.36 | 64.16 | 65.33 | 1,287,267 | +0.51(+0.79%) |
Jan 22, 2014 | 64.41 | 64.86 | 64.41 | 64.82 | 1,367,068 | +0.31(+0.48%) |
Jan 21, 2014 | 65.01 | 65.15 | 64.21 | 64.51 | 917,570 | +0.00(+0.00%) |
Jan 17, 2014 | 64.78 | 64.51 | 64.51 | 64.51 | 1,084,400 | -0.46(-0.71%) |
Jan 16, 2014 | 65.21 | 65.28 | 64.71 | 64.97 | 853,025 | -0.26(-0.40%) |
Jan 15, 2014 | 65.11 | 65.50 | 65.11 | 65.23 | 875,073 | +0.12(+0.18%) |
Jan 14, 2014 | 63.65 | 65.11 | 63.32 | 65.11 | 1,148,658 | +1.81(+2.86%) |
Jan 13, 2014 | 64.94 | 64.99 | 63.04 | 63.30 | 1,209,748 | -1.74(-2.68%) |
Jan 10, 2014 | 64.95 | 65.05 | 64.17 | 65.04 | 781,679 | +0.34(+0.53%) |
Jan 09, 2014 | 64.99 | 65.20 | 64.31 | 64.70 | 1,029,889 | +0.13(+0.20%) |
Jan 08, 2014 | 64.07 | 64.58 | 63.69 | 64.57 | 948,812 | +0.63(+0.99%) |
Jan 07, 2014 | 63.28 | 64.12 | 63.04 | 63.94 | 858,079 | +0.02(+0.03%) |
Jan 06, 2014 | 64.53 | 64.85 | 63.85 | 63.92 | 637,338 | -0.37(-0.58%) |
Jan 03, 2014 | 64.65 | 64.70 | 63.89 | 64.29 | 849,843 | -0.09(-0.14%) |
Jan 02, 2014 | 63.65 | 64.50 | 63.57 | 64.38 | 796,745 | -0.12(-0.18%) |
Dec 31, 2013 | 64.64 | 64.50 | 64.50 | 64.50 | 740,300 | +0.24(+0.37%) |
Dec 30, 2013 | 63.85 | 64.47 | 63.45 | 64.26 | 648,533 | +0.28(+0.44%) |
Dec 27, 2013 | 63.90 | 64.33 | 63.89 | 63.98 | 456,838 | +0.33(+0.52%) |
Dec 26, 2013 | 63.33 | 63.66 | 63.25 | 63.65 | 516,928 | +0.57(+0.90%) |
Dec 24, 2013 | 62.67 | 63.15 | 62.24 | 63.08 | 422,925 | +0.59(+0.94%) |
Dec 23, 2013 | 62.64 | 62.64 | 62.09 | 62.49 | 561,623 | +0.28(+0.45%) |
Dec 20, 2013 | 61.51 | 62.44 | 61.36 | 62.21 | 1,216,468 | +0.65(+1.06%) |
Dec 19, 2013 | 62.00 | 62.39 | 61.52 | 61.56 | 709,638 | -0.74(-1.19%) |
Dec 18, 2013 | 61.60 | 62.40 | 61.24 | 62.30 | 899,944 | +0.46(+0.74%) |
Dec 17, 2013 | 60.59 | 61.99 | 60.59 | 61.84 | 900,726 | +0.86(+1.41%) |
Dec 16, 2013 | 60.47 | 61.46 | 60.37 | 60.98 | 850,353 | +0.39(+0.64%) |
Dec 13, 2013 | 60.47 | 60.77 | 59.88 | 60.59 | 724,041 | +0.50(+0.83%) |
Dec 12, 2013 | 59.90 | 60.60 | 59.63 | 60.09 | 949,807 | +0.19(+0.32%) |
Dec 11, 2013 | 60.81 | 60.81 | 59.85 | 59.90 | 853,380 | -0.80(-1.32%) |
Dec 10, 2013 | 60.77 | 60.97 | 60.59 | 60.70 | 756,908 | -0.23(-0.38%) |
Dec 09, 2013 | 60.99 | 61.41 | 60.72 | 60.93 | 880,506 | -0.07(-0.11%) |
Dec 06, 2013 | 61.95 | 61.99 | 60.99 | 61.00 | 0 | -0.31(-0.51%) |
Dec 05, 2013 | 61.70 | 61.95 | 61.12 | 61.31 | 0 | -0.67(-1.08%) |
Dec 04, 2013 | 61.49 | 62.48 | 61.19 | 61.98 | 0 | -0.03(-0.05%) |
Dec 03, 2013 | 62.05 | 62.30 | 61.94 | 62.01 | 0 | -0.01(-0.02%) |
Dec 02, 2013 | 61.65 | 62.29 | 61.48 | 62.02 | 663,841 | +0.16(+0.26%) |
Nov 29, 2013 | 61.80 | 62.01 | 61.29 | 61.86 | 0 | +0.12(+0.19%) |
Nov 27, 2013 | 60.90 | 61.90 | 60.45 | 61.74 | 0 | +1.19(+1.97%) |
Nov 26, 2013 | 60.54 | 60.75 | 59.37 | 60.55 | 0 | +0.08(+0.13%) |
Nov 25, 2013 | 61.18 | 61.56 | 60.25 | 60.47 | 690,767 | -0.96(-1.56%) |
Nov 22, 2013 | 61.42 | 61.86 | 61.07 | 61.43 | 0 | +0.26(+0.43%) |
Nov 21, 2013 | 61.48 | 61.64 | 61.02 | 61.17 | 921,716 | +0.25(+0.41%) |
Nov 20, 2013 | 61.81 | 62.07 | 60.81 | 60.92 | 804,506 | -0.65(-1.06%) |
Nov 19, 2013 | 62.02 | 62.28 | 61.22 | 61.57 | 859,812 | -0.87(-1.39%) |
Nov 18, 2013 | 62.99 | 63.29 | 62.29 | 62.44 | 873,821 | -0.21(-0.34%) |
Nov 15, 2013 | 61.75 | 62.89 | 61.74 | 62.65 | 0 | +0.47(+0.76%) |
Nov 14, 2013 | 61.67 | 62.24 | 60.81 | 62.18 | 1,167,218 | +0.82(+1.34%) |
Nov 13, 2013 | 61.26 | 61.46 | 60.50 | 61.36 | 1,144,354 | +0.09(+0.15%) |
Nov 12, 2013 | 59.81 | 62.11 | 59.62 | 61.27 | 2,303,859 | +1.60(+2.68%) |
Nov 11, 2013 | 59.46 | 60.01 | 59.23 | 59.67 | 0 | -0.05(-0.08%) |
Nov 08, 2013 | 59.71 | 60.38 | 59.54 | 59.72 | 0 | -0.02(-0.03%) |
Nov 07, 2013 | 60.44 | 61.20 | 59.63 | 59.74 | 957,484 | -0.37(-0.62%) |
Nov 06, 2013 | 59.39 | 60.84 | 59.04 | 60.11 | 1,325,517 | +0.95(+1.61%) |
Nov 05, 2013 | 58.22 | 59.34 | 58.22 | 59.16 | 753,263 | +0.46(+0.78%) |
Nov 04, 2013 | 58.20 | 58.90 | 58.02 | 58.70 | 990,685 | +0.58(+1.00%) |
Nov 01, 2013 | 58.33 | 58.50 | 57.72 | 58.12 | 0 | +0.10(+0.17%) |
Oct 31, 2013 | 58.21 | 58.77 | 58.02 | 58.02 | 741,848 | -0.61(-1.04%) |
Oct 30, 2013 | 58.43 | 59.02 | 58.43 | 58.63 | 715,574 | +0.01(+0.02%) |
Oct 29, 2013 | 58.65 | 59.08 | 58.48 | 58.62 | 0 | +0.11(+0.19%) |
Oct 28, 2013 | 58.49 | 58.75 | 57.96 | 58.51 | 782,603 | -0.01(-0.02%) |
Oct 25, 2013 | 58.98 | 59.22 | 58.38 | 58.52 | 0 | -0.07(-0.12%) |
Oct 24, 2013 | 58.81 | 59.22 | 58.57 | 58.59 | 666,263 | -0.12(-0.20%) |
Oct 23, 2013 | 58.62 | 59.02 | 57.81 | 58.71 | 1,125,293 | +0.22(+0.38%) |
Oct 22, 2013 | 60.24 | 60.35 | 58.42 | 58.49 | 1,678,156 | -1.18(-1.98%) |
Oct 21, 2013 | 61.87 | 62.32 | 59.45 | 59.67 | 3,856,130 | +1.26(+2.16%) |
Oct 18, 2013 | 57.85 | 59.13 | 57.57 | 58.41 | 2,025,103 | +0.84(+1.46%) |
Oct 17, 2013 | 57.45 | 57.97 | 56.64 | 57.57 | 999,466 | +0.00(+0.00%) |
Oct 16, 2013 | 57.88 | 58.07 | 57.49 | 57.57 | 1,139,321 | -0.22(-0.38%) |
Oct 15, 2013 | 59.46 | 59.46 | 57.49 | 57.79 | 1,772,476 | -1.66(-2.79%) |
Oct 14, 2013 | 58.99 | 59.56 | 58.39 | 59.45 | 1,191,899 | +0.41(+0.69%) |
Oct 11, 2013 | 57.35 | 59.09 | 57.33 | 59.04 | 0 | +2.00(+3.51%) |
Oct 10, 2013 | 56.42 | 57.21 | 56.26 | 57.04 | 1,291,463 | +1.34(+2.41%) |
Oct 09, 2013 | 56.34 | 56.34 | 55.08 | 55.70 | 1,166,102 | -0.54(-0.96%) |
Oct 08, 2013 | 56.94 | 57.38 | 55.96 | 56.24 | 967,649 | -0.33(-0.58%) |
Oct 07, 2013 | 56.93 | 57.34 | 56.54 | 56.57 | 592,205 | -1.05(-1.82%) |
Oct 04, 2013 | 56.79 | 57.91 | 56.52 | 57.62 | 0 | +0.84(+1.48%) |
Oct 03, 2013 | 57.34 | 57.34 | 56.02 | 56.78 | 1,277,019 | -0.56(-0.98%) |
Oct 02, 2013 | 56.88 | 57.60 | 56.44 | 57.34 | 1,021,110 | +0.03(+0.05%) |
Oct 01, 2013 | 56.67 | 57.47 | 56.27 | 57.31 | 869,986 | +0.75(+1.33%) |
Sep 30, 2013 | 56.35 | 56.78 | 56.03 | 56.56 | 703,059 | +0.07(+0.12%) |
Sep 27, 2013 | 56.31 | 56.88 | 56.26 | 56.49 | 0 | -0.22(-0.39%) |
Sep 26, 2013 | 56.49 | 57.08 | 56.35 | 56.71 | 618,238 | +0.27(+0.48%) |
Sep 25, 2013 | 57.24 | 57.24 | 56.38 | 56.44 | 841,508 | -0.56(-0.98%) |
Sep 24, 2013 | 57.71 | 57.72 | 56.83 | 57.00 | 738,301 | -0.74(-1.28%) |
Sep 23, 2013 | 58.33 | 58.65 | 57.65 | 57.74 | 0 | -0.82(-1.40%) |
Sep 20, 2013 | 57.90 | 58.69 | 57.67 | 58.56 | 0 | +0.89(+1.54%) |
Sep 19, 2013 | 58.37 | 58.39 | 57.63 | 57.67 | 1,254,190 | -0.38(-0.65%) |
Sep 18, 2013 | 58.59 | 58.71 | 57.85 | 58.05 | 0 | -0.49(-0.84%) |
Sep 17, 2013 | 58.40 | 58.81 | 58.09 | 58.54 | 0 | +0.33(+0.57%) |
Sep 16, 2013 | 58.36 | 58.95 | 57.97 | 58.21 | 0 | +0.23(+0.40%) |
Sep 13, 2013 | 58.09 | 58.19 | 57.46 | 57.98 | 0 | +0.20(+0.35%) |
Sep 12, 2013 | 58.33 | 58.33 | 57.61 | 57.78 | 0 | -0.59(-1.01%) |
Sep 11, 2013 | 58.76 | 58.92 | 58.13 | 58.37 | 608,810 | -0.08(-0.14%) |
Sep 10, 2013 | 57.09 | 58.67 | 57.09 | 58.45 | 995,687 | +1.56(+2.74%) |
Sep 09, 2013 | 56.47 | 57.47 | 56.47 | 56.89 | 0 | +0.59(+1.05%) |
Sep 06, 2013 | 57.17 | 57.69 | 56.28 | 56.30 | 0 | -0.58(-1.02%) |
Sep 05, 2013 | 56.60 | 57.14 | 56.30 | 56.88 | 389,362 | +0.24(+0.42%) |
Sep 04, 2013 | 56.33 | 56.84 | 56.00 | 56.64 | 537,331 | +0.31(+0.55%) |