Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.22 | 67.05 | 64.99 | 66.91 | 762,089 | +1.62(+2.48%) |
Apr 29, 2014 | 65.69 | 66.12 | 64.82 | 65.29 | 543,101 | -0.10(-0.15%) |
Apr 28, 2014 | 66.68 | 66.90 | 64.47 | 65.39 | 429,351 | -0.96(-1.45%) |
Apr 25, 2014 | 67.13 | 67.50 | 66.33 | 66.35 | 239,178 | -1.20(-1.77%) |
Apr 24, 2014 | 68.04 | 68.06 | 66.99 | 67.55 | 414,399 | -0.15(-0.23%) |
Apr 23, 2014 | 68.07 | 68.24 | 67.50 | 67.70 | 473,753 | -0.22(-0.33%) |
Apr 22, 2014 | 66.99 | 68.03 | 66.85 | 67.93 | 300,869 | +1.03(+1.55%) |
Apr 21, 2014 | 66.70 | 67.30 | 66.57 | 66.89 | 218,772 | +0.07(+0.11%) |
Apr 17, 2014 | 67.45 | 66.82 | 66.82 | 66.82 | 278,129 | -0.62(-0.92%) |
Apr 16, 2014 | 67.40 | 67.53 | 67.00 | 67.44 | 248,892 | +0.72(+1.08%) |
Apr 15, 2014 | 66.34 | 67.01 | 65.96 | 66.72 | 597,236 | +0.38(+0.57%) |
Apr 14, 2014 | 66.28 | 67.10 | 65.80 | 66.34 | 412,100 | +0.94(+1.43%) |
Apr 11, 2014 | 66.24 | 66.81 | 65.15 | 65.41 | 705,976 | -1.42(-2.13%) |
Apr 10, 2014 | 68.88 | 69.01 | 66.65 | 66.83 | 395,918 | -2.09(-3.03%) |
Apr 09, 2014 | 68.19 | 68.98 | 67.72 | 68.92 | 435,553 | +0.77(+1.14%) |
Apr 08, 2014 | 66.48 | 68.16 | 66.22 | 68.14 | 700,119 | +1.86(+2.81%) |
Apr 07, 2014 | 67.60 | 67.65 | 65.68 | 66.28 | 780,720 | -1.57(-2.32%) |
Apr 04, 2014 | 70.23 | 70.23 | 67.64 | 67.86 | 569,664 | -1.97(-2.82%) |
Apr 03, 2014 | 70.55 | 71.01 | 69.61 | 69.83 | 479,225 | -0.52(-0.74%) |
Apr 02, 2014 | 70.89 | 70.99 | 70.08 | 70.35 | 521,750 | -0.38(-0.53%) |
Apr 01, 2014 | 69.27 | 70.77 | 69.27 | 70.73 | 524,696 | +1.48(+2.14%) |
Mar 31, 2014 | 68.98 | 69.51 | 68.92 | 69.24 | 346,849 | +0.67(+0.97%) |
Mar 28, 2014 | 67.74 | 69.31 | 67.74 | 68.58 | 454,547 | +0.87(+1.29%) |
Mar 27, 2014 | 67.78 | 67.97 | 67.24 | 67.70 | 419,667 | -0.25(-0.37%) |
Mar 26, 2014 | 69.23 | 69.35 | 67.92 | 67.95 | 441,632 | -0.99(-1.44%) |
Mar 25, 2014 | 69.69 | 70.23 | 68.83 | 68.94 | 364,717 | -0.18(-0.26%) |
Mar 24, 2014 | 70.00 | 70.26 | 68.20 | 69.12 | 796,858 | -0.62(-0.89%) |
Mar 21, 2014 | 71.15 | 71.58 | 69.71 | 69.74 | 831,129 | -1.18(-1.66%) |
Mar 20, 2014 | 70.25 | 71.08 | 70.05 | 70.92 | 577,369 | +0.51(+0.73%) |
Mar 19, 2014 | 71.78 | 71.97 | 70.29 | 70.41 | 472,939 | -1.54(-2.14%) |
Mar 18, 2014 | 72.15 | 72.52 | 71.69 | 71.95 | 431,155 | -0.04(-0.05%) |
Mar 17, 2014 | 71.97 | 72.43 | 71.74 | 71.98 | 420,061 | +0.41(+0.58%) |
Mar 14, 2014 | 71.69 | 72.09 | 71.29 | 71.57 | 477,933 | +0.58(+0.82%) |
Mar 13, 2014 | 72.25 | 72.39 | 70.72 | 70.99 | 719,439 | -0.91(-1.26%) |
Mar 12, 2014 | 70.66 | 71.95 | 70.54 | 71.89 | 604,964 | +1.01(+1.42%) |
Mar 11, 2014 | 71.45 | 71.86 | 70.58 | 70.89 | 432,580 | -0.46(-0.64%) |
Mar 10, 2014 | 71.18 | 71.54 | 70.77 | 71.34 | 358,027 | +0.20(+0.28%) |
Mar 07, 2014 | 71.25 | 71.44 | 70.75 | 71.15 | 362,228 | +0.13(+0.19%) |
Mar 06, 2014 | 70.91 | 71.44 | 70.75 | 71.01 | 383,747 | +0.07(+0.10%) |
Mar 05, 2014 | 71.41 | 71.41 | 70.72 | 70.94 | 389,765 | -0.33(-0.47%) |
Mar 04, 2014 | 71.27 | 71.68 | 70.97 | 71.27 | 727,723 | +0.63(+0.89%) |
Mar 03, 2014 | 70.20 | 70.85 | 69.66 | 70.64 | 835,553 | -0.25(-0.35%) |
Feb 28, 2014 | 70.19 | 71.20 | 70.04 | 70.90 | 952,872 | +0.96(+1.37%) |
Feb 27, 2014 | 69.50 | 70.26 | 69.17 | 69.94 | 1,032,056 | +0.30(+0.44%) |
Feb 26, 2014 | 67.70 | 69.85 | 67.49 | 69.63 | 1,516,700 | +2.35(+3.49%) |
Feb 25, 2014 | 69.00 | 69.71 | 66.52 | 67.28 | 1,341,963 | +0.30(+0.46%) |
Feb 24, 2014 | 65.77 | 67.11 | 65.69 | 66.98 | 1,044,306 | +1.29(+1.97%) |
Feb 21, 2014 | 64.95 | 65.78 | 64.64 | 65.69 | 600,564 | +0.89(+1.37%) |
Feb 20, 2014 | 64.50 | 65.03 | 64.31 | 64.80 | 398,334 | +0.38(+0.58%) |
Feb 19, 2014 | 64.34 | 65.28 | 64.18 | 64.42 | 521,426 | -0.20(-0.31%) |
Feb 18, 2014 | 64.78 | 65.05 | 64.43 | 64.62 | 640,070 | -0.11(-0.17%) |
Feb 14, 2014 | 64.23 | 64.73 | 64.73 | 64.73 | 388,742 | +0.34(+0.53%) |
Feb 13, 2014 | 63.17 | 64.56 | 62.97 | 64.39 | 474,280 | +0.89(+1.40%) |
Feb 12, 2014 | 63.00 | 63.59 | 62.77 | 63.50 | 463,223 | +0.31(+0.50%) |
Feb 11, 2014 | 62.82 | 63.47 | 62.52 | 63.18 | 386,508 | +0.52(+0.83%) |
Feb 10, 2014 | 62.22 | 62.74 | 61.90 | 62.66 | 528,239 | +0.34(+0.55%) |
Feb 07, 2014 | 60.93 | 62.34 | 60.74 | 62.32 | 587,209 | +1.65(+2.72%) |
Feb 06, 2014 | 60.29 | 61.20 | 60.10 | 60.67 | 588,274 | +0.44(+0.73%) |
Feb 05, 2014 | 61.10 | 61.14 | 59.35 | 60.23 | 1,486,748 | -1.01(-1.65%) |
Feb 04, 2014 | 60.80 | 61.70 | 60.67 | 61.25 | 963,489 | +0.65(+1.07%) |
Feb 03, 2014 | 63.39 | 63.71 | 60.25 | 60.60 | 1,117,256 | -2.72(-4.29%) |
Jan 31, 2014 | 61.70 | 63.66 | 61.43 | 63.32 | 720,254 | +0.93(+1.49%) |
Jan 30, 2014 | 62.21 | 62.74 | 61.69 | 62.39 | 1,091,321 | +0.78(+1.27%) |
Jan 29, 2014 | 62.21 | 62.35 | 61.44 | 61.61 | 877,086 | -1.04(-1.66%) |
Jan 28, 2014 | 62.99 | 63.43 | 62.46 | 62.65 | 536,238 | -0.22(-0.36%) |
Jan 27, 2014 | 63.98 | 64.07 | 62.43 | 62.87 | 532,290 | -0.96(-1.50%) |
Jan 24, 2014 | 65.02 | 65.18 | 63.83 | 63.83 | 724,306 | -1.50(-2.29%) |
Jan 23, 2014 | 65.74 | 65.82 | 65.19 | 65.33 | 773,273 | -0.48(-0.74%) |
Jan 22, 2014 | 64.57 | 65.83 | 64.57 | 65.81 | 686,580 | +1.24(+1.92%) |
Jan 21, 2014 | 64.57 | 64.75 | 64.25 | 64.57 | 646,462 | +0.32(+0.50%) |
Jan 17, 2014 | 63.84 | 64.25 | 64.25 | 64.25 | 736,336 | +0.51(+0.80%) |
Jan 16, 2014 | 63.78 | 64.22 | 63.48 | 63.74 | 496,751 | -0.12(-0.18%) |
Jan 15, 2014 | 63.67 | 64.31 | 63.12 | 63.86 | 683,200 | +0.19(+0.30%) |
Jan 14, 2014 | 63.73 | 63.92 | 63.37 | 63.67 | 401,830 | +0.04(+0.07%) |
Jan 13, 2014 | 63.91 | 64.54 | 63.38 | 63.62 | 695,826 | -0.23(-0.37%) |
Jan 10, 2014 | 63.18 | 64.00 | 62.99 | 63.86 | 695,611 | +0.83(+1.32%) |
Jan 09, 2014 | 62.88 | 63.30 | 62.36 | 63.02 | 642,864 | +0.45(+0.72%) |
Jan 08, 2014 | 62.43 | 62.93 | 62.24 | 62.57 | 950,166 | +0.10(+0.16%) |
Jan 07, 2014 | 62.36 | 62.74 | 62.19 | 62.48 | 543,070 | +0.51(+0.82%) |
Jan 06, 2014 | 61.97 | 62.23 | 61.59 | 61.96 | 884,439 | +0.11(+0.17%) |
Jan 03, 2014 | 61.88 | 62.10 | 61.70 | 61.86 | 463,338 | +0.04(+0.06%) |
Jan 02, 2014 | 62.46 | 62.46 | 61.64 | 61.82 | 454,245 | -0.64(-1.02%) |
Dec 31, 2013 | 62.91 | 62.46 | 62.46 | 62.46 | 402,905 | -0.24(-0.39%) |
Dec 30, 2013 | 62.92 | 62.97 | 62.42 | 62.70 | 267,782 | -0.25(-0.40%) |
Dec 27, 2013 | 63.61 | 63.71 | 62.83 | 62.95 | 267,317 | -0.43(-0.68%) |
Dec 26, 2013 | 62.71 | 63.72 | 62.64 | 63.38 | 322,212 | +0.74(+1.17%) |
Dec 24, 2013 | 62.57 | 62.91 | 62.52 | 62.65 | 507,031 | +0.16(+0.26%) |
Dec 23, 2013 | 61.87 | 62.59 | 61.79 | 62.48 | 400,170 | +0.65(+1.06%) |
Dec 20, 2013 | 60.84 | 61.86 | 60.70 | 61.83 | 917,305 | +0.24(+0.39%) |
Dec 19, 2013 | 62.62 | 62.76 | 61.39 | 61.59 | 410,301 | -1.15(-1.83%) |
Dec 18, 2013 | 62.47 | 62.74 | 61.45 | 62.74 | 491,182 | +0.39(+0.63%) |
Dec 17, 2013 | 62.30 | 62.53 | 62.13 | 62.34 | 487,586 | +0.01(+0.01%) |
Dec 16, 2013 | 62.21 | 62.83 | 62.13 | 62.33 | 352,217 | +0.29(+0.46%) |
Dec 13, 2013 | 61.96 | 62.22 | 61.79 | 62.05 | 411,118 | +0.14(+0.23%) |
Dec 12, 2013 | 61.79 | 62.11 | 61.23 | 61.90 | 442,743 | +0.01(+0.01%) |
Dec 11, 2013 | 62.35 | 62.65 | 61.63 | 61.89 | 378,299 | -0.47(-0.75%) |
Dec 10, 2013 | 63.13 | 63.28 | 62.36 | 62.36 | 478,491 | -0.79(-1.25%) |
Dec 09, 2013 | 63.04 | 63.64 | 62.82 | 63.15 | 701,853 | +0.75(+1.20%) |
Dec 06, 2013 | 62.01 | 62.54 | 61.85 | 62.39 | 276,090 | +0.42(+0.68%) |
Dec 05, 2013 | 61.59 | 62.23 | 61.21 | 61.97 | 448,242 | +0.54(+0.87%) |
Dec 04, 2013 | 60.73 | 61.74 | 60.73 | 61.44 | 388,678 | +0.42(+0.69%) |
Dec 03, 2013 | 60.89 | 61.26 | 60.61 | 61.02 | 665,708 | -0.30(-0.48%) |
Dec 02, 2013 | 61.64 | 61.81 | 61.15 | 61.31 | 388,331 | -0.50(-0.81%) |
Nov 29, 2013 | 62.09 | 62.27 | 61.75 | 61.81 | 189,830 | -0.16(-0.26%) |
Nov 27, 2013 | 62.14 | 62.39 | 61.71 | 61.97 | 339,815 | -0.08(-0.13%) |
Nov 26, 2013 | 62.13 | 62.26 | 61.93 | 62.06 | 383,768 | -0.11(-0.17%) |
Nov 25, 2013 | 62.50 | 62.54 | 61.68 | 62.16 | 370,079 | -0.21(-0.33%) |
Nov 22, 2013 | 61.82 | 62.68 | 61.80 | 62.37 | 425,207 | +0.54(+0.87%) |
Nov 21, 2013 | 61.06 | 62.07 | 60.87 | 61.83 | 511,165 | +1.04(+1.71%) |
Nov 20, 2013 | 60.76 | 61.11 | 60.46 | 60.79 | 409,080 | +0.30(+0.49%) |
Nov 19, 2013 | 60.50 | 60.72 | 60.05 | 60.50 | 714,971 | -0.19(-0.31%) |
Nov 18, 2013 | 61.63 | 61.72 | 60.39 | 60.69 | 366,646 | -0.87(-1.41%) |
Nov 15, 2013 | 61.89 | 62.10 | 61.12 | 61.55 | 357,296 | -0.34(-0.55%) |
Nov 14, 2013 | 61.86 | 61.92 | 61.41 | 61.89 | 330,740 | +0.70(+1.14%) |
Nov 12, 2013 | 60.58 | 61.22 | 60.44 | 61.20 | 481,226 | +0.56(+0.93%) |
Nov 11, 2013 | 60.59 | 61.21 | 60.59 | 60.63 | 326,705 | +0.19(+0.31%) |
Nov 08, 2013 | 59.61 | 60.60 | 59.61 | 60.45 | 315,204 | +0.80(+1.35%) |
Nov 07, 2013 | 60.84 | 61.05 | 59.61 | 59.64 | 349,402 | -1.10(-1.81%) |
Nov 06, 2013 | 61.13 | 61.30 | 60.65 | 60.74 | 284,183 | -0.07(-0.12%) |
Nov 05, 2013 | 59.82 | 61.23 | 59.54 | 60.81 | 474,876 | +0.81(+1.36%) |
Nov 04, 2013 | 59.98 | 60.47 | 59.84 | 60.00 | 334,993 | +0.19(+0.31%) |
Nov 01, 2013 | 60.08 | 60.27 | 59.53 | 59.81 | 424,181 | -0.15(-0.25%) |
Oct 31, 2013 | 60.73 | 60.73 | 59.82 | 59.96 | 546,960 | -0.72(-1.19%) |
Oct 30, 2013 | 61.32 | 61.35 | 60.40 | 60.69 | 423,134 | -0.44(-0.72%) |
Oct 29, 2013 | 60.70 | 61.17 | 60.38 | 61.13 | 475,776 | +0.65(+1.08%) |
Oct 28, 2013 | 60.51 | 60.79 | 60.10 | 60.47 | 358,742 | +0.11(+0.18%) |
Oct 25, 2013 | 60.40 | 60.71 | 60.04 | 60.37 | 481,765 | +0.11(+0.18%) |
Oct 24, 2013 | 59.56 | 60.35 | 59.20 | 60.26 | 1,042,426 | +0.93(+1.57%) |
Oct 23, 2013 | 59.91 | 60.10 | 59.06 | 59.33 | 601,543 | -0.77(-1.28%) |
Oct 22, 2013 | 59.99 | 60.18 | 59.52 | 60.10 | 706,881 | +0.21(+0.34%) |
Oct 21, 2013 | 59.90 | 60.26 | 59.79 | 59.89 | 584,369 | -0.06(-0.10%) |
Oct 18, 2013 | 59.91 | 60.17 | 59.30 | 59.95 | 877,056 | +0.38(+0.63%) |
Oct 17, 2013 | 59.41 | 59.62 | 58.95 | 59.58 | 745,243 | -0.03(-0.04%) |
Oct 16, 2013 | 58.66 | 59.75 | 58.52 | 59.61 | 1,138,414 | +1.57(+2.71%) |
Oct 15, 2013 | 60.21 | 60.21 | 58.02 | 58.03 | 2,646,286 | -3.53(-5.74%) |
Oct 14, 2013 | 60.87 | 61.73 | 60.58 | 61.56 | 621,985 | +0.44(+0.72%) |
Oct 11, 2013 | 59.84 | 61.15 | 59.84 | 61.13 | 653,829 | +1.06(+1.76%) |
Oct 10, 2013 | 60.17 | 60.26 | 59.58 | 60.07 | 1,048,197 | +0.53(+0.89%) |
Oct 09, 2013 | 60.28 | 60.39 | 59.50 | 59.54 | 868,557 | -0.75(-1.25%) |
Oct 08, 2013 | 61.13 | 61.43 | 60.27 | 60.29 | 802,595 | -0.83(-1.36%) |
Oct 07, 2013 | 60.85 | 61.57 | 60.81 | 61.13 | 630,688 | -0.33(-0.54%) |
Oct 04, 2013 | 61.04 | 61.75 | 60.73 | 61.46 | 409,085 | +0.35(+0.57%) |
Oct 03, 2013 | 61.23 | 62.06 | 60.78 | 61.11 | 1,762,956 | -1.15(-1.85%) |
Oct 02, 2013 | 60.86 | 62.52 | 60.86 | 62.26 | 941,475 | +0.10(+0.16%) |
Oct 01, 2013 | 60.91 | 62.19 | 60.79 | 62.16 | 818,010 | +1.76(+2.92%) |
Sep 27, 2013 | 60.29 | 60.58 | 59.92 | 60.40 | 499,448 | -0.09(-0.15%) |
Sep 26, 2013 | 59.86 | 60.60 | 59.74 | 60.49 | 310,830 | +0.68(+1.14%) |
Sep 25, 2013 | 60.10 | 60.10 | 59.65 | 59.81 | 251,839 | -0.38(-0.62%) |
Sep 24, 2013 | 59.87 | 60.62 | 59.54 | 60.19 | 529,133 | +0.30(+0.49%) |
Sep 23, 2013 | 59.59 | 60.10 | 58.95 | 59.89 | 371,838 | +0.21(+0.36%) |
Sep 20, 2013 | 60.53 | 60.53 | 59.19 | 59.68 | 558,818 | -0.79(-1.30%) |
Sep 19, 2013 | 60.10 | 60.54 | 59.98 | 60.46 | 257,234 | +0.30(+0.51%) |
Sep 18, 2013 | 59.82 | 60.28 | 59.27 | 60.16 | 336,594 | +0.38(+0.63%) |
Sep 17, 2013 | 59.38 | 59.78 | 58.95 | 59.78 | 418,232 | +0.54(+0.91%) |
Sep 16, 2013 | 59.75 | 59.86 | 58.84 | 59.25 | 420,084 | +0.13(+0.21%) |
Sep 13, 2013 | 58.39 | 59.18 | 58.04 | 59.12 | 426,809 | +0.78(+1.33%) |
Sep 12, 2013 | 58.05 | 58.45 | 57.70 | 58.34 | 418,212 | +0.37(+0.63%) |
Sep 11, 2013 | 57.47 | 58.12 | 57.32 | 57.98 | 415,765 | +0.30(+0.53%) |
Sep 10, 2013 | 56.82 | 57.70 | 56.51 | 57.67 | 506,721 | +1.48(+2.63%) |
Sep 09, 2013 | 55.30 | 56.22 | 55.30 | 56.19 | 1,255,630 | +1.30(+2.37%) |
Sep 06, 2013 | 55.40 | 55.61 | 54.46 | 54.89 | 577,512 | -0.45(-0.82%) |
Sep 05, 2013 | 55.31 | 55.62 | 55.09 | 55.35 | 235,450 | -0.04(-0.06%) |
Sep 04, 2013 | 54.74 | 55.45 | 54.64 | 55.38 | 381,412 | +0.60(+1.09%) |
Sep 03, 2013 | 54.93 | 55.42 | 54.33 | 54.79 | 773,728 | +0.02(+0.03%) |
Aug 30, 2013 | 55.26 | 55.29 | 54.69 | 54.77 | 539,889 | -0.54(-0.98%) |
Aug 29, 2013 | 55.03 | 55.47 | 54.74 | 55.31 | 278,141 | +0.22(+0.40%) |
Aug 28, 2013 | 54.44 | 55.30 | 54.25 | 55.09 | 309,970 | +0.57(+1.05%) |
Aug 27, 2013 | 54.58 | 54.79 | 54.31 | 54.52 | 405,215 | -0.63(-1.15%) |
Aug 26, 2013 | 55.53 | 55.82 | 55.01 | 55.15 | 429,902 | -0.31(-0.56%) |
Aug 23, 2013 | 55.84 | 56.03 | 55.11 | 55.46 | 284,478 | -0.31(-0.56%) |
Aug 22, 2013 | 54.89 | 55.94 | 54.89 | 55.77 | 253,913 | +0.95(+1.74%) |
Aug 21, 2013 | 55.07 | 55.35 | 54.70 | 54.82 | 273,482 | -0.37(-0.66%) |
Aug 20, 2013 | 54.51 | 55.47 | 54.38 | 55.19 | 311,042 | +0.78(+1.44%) |
Aug 19, 2013 | 54.79 | 55.03 | 54.37 | 54.40 | 544,500 | -0.38(-0.70%) |
Aug 16, 2013 | 54.90 | 54.90 | 54.38 | 54.79 | 476,199 | -0.12(-0.23%) |
Aug 15, 2013 | 55.16 | 55.38 | 54.71 | 54.91 | 578,691 | -0.79(-1.42%) |
Aug 14, 2013 | 55.24 | 55.82 | 54.86 | 55.70 | 544,510 | +0.33(+0.60%) |
Aug 13, 2013 | 55.64 | 55.72 | 54.57 | 55.37 | 723,426 | -0.26(-0.46%) |
Aug 12, 2013 | 55.70 | 56.31 | 55.60 | 55.63 | 573,629 | -0.32(-0.57%) |
Aug 09, 2013 | 55.90 | 56.22 | 55.54 | 55.95 | 472,848 | +0.06(+0.11%) |
Aug 08, 2013 | 56.09 | 56.34 | 55.82 | 55.89 | 533,655 | +0.18(+0.32%) |
Aug 07, 2013 | 56.06 | 56.29 | 55.69 | 55.71 | 730,463 | -0.40(-0.71%) |
Aug 06, 2013 | 57.00 | 57.18 | 56.00 | 56.11 | 834,240 | -0.94(-1.64%) |
Aug 05, 2013 | 56.29 | 57.41 | 56.23 | 57.05 | 662,815 | +0.76(+1.35%) |
Aug 02, 2013 | 56.78 | 56.92 | 56.17 | 56.29 | 633,807 | -0.59(-1.03%) |
Aug 01, 2013 | 56.16 | 57.67 | 56.02 | 56.88 | 911,175 | +1.10(+1.97%) |
Jul 31, 2013 | 55.47 | 56.07 | 55.39 | 55.78 | 568,782 | +0.40(+0.72%) |
Jul 30, 2013 | 55.34 | 55.68 | 54.94 | 55.38 | 561,634 | +0.22(+0.40%) |
Jul 29, 2013 | 55.28 | 55.52 | 54.95 | 55.16 | 608,667 | -0.43(-0.77%) |
Jul 26, 2013 | 54.69 | 55.82 | 54.61 | 55.59 | 1,495,352 | +0.77(+1.40%) |
Jul 25, 2013 | 54.41 | 54.87 | 54.04 | 54.82 | 1,200,577 | +0.44(+0.80%) |
Jul 24, 2013 | 53.60 | 54.59 | 53.43 | 54.38 | 2,394,311 | +1.41(+2.66%) |
Jul 23, 2013 | 57.34 | 57.45 | 52.30 | 52.98 | 3,517,849 | -3.73(-6.57%) |
Jul 22, 2013 | 56.75 | 56.94 | 56.45 | 56.70 | 646,671 | +0.03(+0.05%) |
Jul 19, 2013 | 56.87 | 57.08 | 56.51 | 56.68 | 468,564 | -0.33(-0.58%) |
Jul 18, 2013 | 56.20 | 57.01 | 56.19 | 57.01 | 697,876 | +0.78(+1.38%) |
Jul 17, 2013 | 56.39 | 56.49 | 56.11 | 56.23 | 365,728 | -0.07(-0.13%) |
Jul 16, 2013 | 57.01 | 57.18 | 56.15 | 56.30 | 583,957 | -0.40(-0.71%) |
Jul 15, 2013 | 56.78 | 57.11 | 56.37 | 56.70 | 436,950 | +0.25(+0.44%) |
Jul 12, 2013 | 56.05 | 56.86 | 55.98 | 56.45 | 475,171 | +0.29(+0.52%) |
Jul 11, 2013 | 56.06 | 56.36 | 55.58 | 56.16 | 456,178 | +0.68(+1.22%) |
Jul 10, 2013 | 55.30 | 55.63 | 54.87 | 55.48 | 331,567 | +0.09(+0.16%) |
Jul 09, 2013 | 54.88 | 55.50 | 54.50 | 55.39 | 474,981 | +0.86(+1.57%) |
Jul 08, 2013 | 54.62 | 54.80 | 54.25 | 54.54 | 832,670 | +0.15(+0.28%) |
Jul 05, 2013 | 54.33 | 54.66 | 53.71 | 54.38 | 489,072 | +0.70(+1.30%) |
Jul 03, 2013 | 53.24 | 54.03 | 53.23 | 53.69 | 648,356 | +0.08(+0.15%) |
Jul 02, 2013 | 53.48 | 53.97 | 53.37 | 53.61 | 760,484 | +0.20(+0.38%) |
Jul 01, 2013 | 52.24 | 53.80 | 52.07 | 53.40 | 827,663 | +1.57(+3.03%) |
Jun 28, 2013 | 52.39 | 52.79 | 51.75 | 51.84 | 5,260,788 | -0.58(-1.11%) |
Jun 27, 2013 | 51.94 | 52.49 | 51.81 | 52.41 | 609,011 | +0.99(+1.92%) |
Jun 26, 2013 | 51.80 | 51.94 | 51.35 | 51.42 | 785,144 | +0.11(+0.21%) |
Jun 25, 2013 | 51.23 | 51.67 | 50.78 | 51.32 | 755,528 | +0.50(+0.98%) |
Jun 24, 2013 | 50.36 | 51.01 | 49.70 | 50.82 | 1,071,998 | -0.44(-0.85%) |
Jun 21, 2013 | 51.43 | 51.62 | 50.64 | 51.26 | 1,303,094 | -0.03(-0.05%) |
Jun 20, 2013 | 52.73 | 52.80 | 51.14 | 51.28 | 814,724 | -2.00(-3.75%) |
Jun 19, 2013 | 53.86 | 54.22 | 53.26 | 53.28 | 466,939 | -0.60(-1.11%) |
Jun 18, 2013 | 53.23 | 54.08 | 53.23 | 53.88 | 536,529 | +0.79(+1.49%) |
Jun 17, 2013 | 53.43 | 53.78 | 52.74 | 53.08 | 588,316 | -0.04(-0.07%) |
Jun 14, 2013 | 53.55 | 53.57 | 52.93 | 53.12 | 383,101 | -0.38(-0.72%) |
Jun 13, 2013 | 52.82 | 53.69 | 52.49 | 53.50 | 503,446 | +0.53(+0.99%) |
Jun 12, 2013 | 53.31 | 53.63 | 52.67 | 52.98 | 520,912 | -0.15(-0.29%) |
Jun 11, 2013 | 53.19 | 53.52 | 52.68 | 53.13 | 691,988 | -0.82(-1.52%) |
Jun 10, 2013 | 54.15 | 54.41 | 53.69 | 53.94 | 594,107 | +0.17(+0.31%) |
Jun 07, 2013 | 53.24 | 53.89 | 52.76 | 53.78 | 563,332 | +0.96(+1.82%) |
Jun 06, 2013 | 51.77 | 52.84 | 51.45 | 52.82 | 1,137,949 | +0.98(+1.89%) |
Jun 05, 2013 | 53.48 | 53.55 | 51.72 | 51.84 | 955,523 | -1.63(-3.04%) |
Jun 04, 2013 | 52.96 | 53.92 | 52.86 | 53.47 | 1,430,758 | +0.41(+0.77%) |
Jun 03, 2013 | 52.59 | 53.08 | 52.18 | 53.06 | 1,502,391 | +0.40(+0.76%) |
May 31, 2013 | 52.67 | 53.10 | 52.47 | 52.66 | 1,467,532 | -0.46(-0.87%) |
May 30, 2013 | 52.82 | 53.21 | 52.46 | 53.12 | 11,588,645 | +0.45(+0.86%) |
May 29, 2013 | 52.59 | 53.03 | 52.20 | 52.67 | 609,516 | -0.34(-0.64%) |
May 28, 2013 | 52.54 | 53.49 | 52.35 | 53.00 | 740,312 | +0.84(+1.60%) |
May 24, 2013 | 52.17 | 52.42 | 51.80 | 52.17 | 746,055 | -0.44(-0.83%) |
May 23, 2013 | 51.21 | 52.82 | 51.09 | 52.60 | 2,173,196 | +2.31(+4.59%) |
May 22, 2013 | 50.65 | 51.34 | 50.15 | 50.29 | 426,517 | -0.30(-0.60%) |
May 21, 2013 | 50.56 | 50.84 | 50.51 | 50.60 | 505,824 | +0.20(+0.41%) |
May 20, 2013 | 51.08 | 51.24 | 50.36 | 50.39 | 476,006 | -0.76(-1.48%) |
May 17, 2013 | 50.69 | 51.20 | 50.60 | 51.15 | 486,563 | +0.54(+1.07%) |
May 16, 2013 | 51.08 | 51.12 | 50.30 | 50.60 | 889,456 | -0.60(-1.18%) |
May 15, 2013 | 51.40 | 52.01 | 51.04 | 51.21 | 835,943 | -0.54(-1.05%) |
May 13, 2013 | 51.53 | 52.19 | 51.43 | 51.75 | 651,819 | +0.20(+0.40%) |
May 10, 2013 | 51.20 | 51.71 | 51.15 | 51.55 | 712,382 | +0.32(+0.62%) |
May 09, 2013 | 51.41 | 51.79 | 51.08 | 51.23 | 900,750 | -0.35(-0.67%) |
May 08, 2013 | 51.08 | 51.75 | 51.00 | 51.57 | 998,258 | +0.22(+0.43%) |
May 07, 2013 | 50.94 | 51.46 | 50.64 | 51.35 | 1,535,924 | +0.90(+1.78%) |
May 06, 2013 | 49.74 | 50.54 | 49.71 | 50.45 | 683,077 | +0.72(+1.45%) |
May 03, 2013 | 49.56 | 49.76 | 49.28 | 49.73 | 902,282 | +0.44(+0.88%) |
May 02, 2013 | 48.66 | 49.53 | 48.60 | 49.30 | 1,009,820 | +0.76(+1.56%) |