Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.00 | 61.09 | 60.92 | 61.00 | 5,214 | -0.46(-0.75%) |
May 29, 2014 | 61.52 | 61.76 | 61.44 | 61.46 | 6,659 | +0.19(+0.31%) |
May 28, 2014 | 61.02 | 61.45 | 60.78 | 61.27 | 10,396 | +0.21(+0.34%) |
May 27, 2014 | 61.26 | 61.38 | 61.06 | 61.06 | 4,875 | -0.60(-0.97%) |
May 23, 2014 | 61.52 | 61.66 | 61.66 | 61.66 | 12,200 | +0.48(+0.78%) |
May 22, 2014 | 61.36 | 61.38 | 61.14 | 61.18 | 6,673 | +0.15(+0.25%) |
May 21, 2014 | 60.76 | 61.03 | 60.42 | 61.03 | 4,355 | +0.48(+0.79%) |
May 20, 2014 | 60.22 | 60.70 | 60.20 | 60.55 | 3,689 | +0.06(+0.10%) |
May 19, 2014 | 60.70 | 60.88 | 60.49 | 60.49 | 11,729 | -0.18(-0.30%) |
May 16, 2014 | 60.64 | 60.86 | 60.59 | 60.67 | 6,913 | +0.25(+0.41%) |
May 15, 2014 | 60.27 | 60.42 | 60.02 | 60.42 | 11,588 | -0.16(-0.26%) |
May 14, 2014 | 59.93 | 60.64 | 59.80 | 60.58 | 11,420 | +0.86(+1.44%) |
May 13, 2014 | 59.55 | 59.79 | 59.42 | 59.72 | 8,709 | +0.19(+0.32%) |
May 12, 2014 | 59.50 | 59.56 | 59.28 | 59.53 | 10,591 | +0.47(+0.80%) |
May 09, 2014 | 59.60 | 59.60 | 59.00 | 59.06 | 7,888 | -0.22(-0.37%) |
May 08, 2014 | 59.22 | 59.28 | 59.00 | 59.28 | 3,050 | -0.42(-0.70%) |
May 07, 2014 | 58.84 | 59.71 | 58.70 | 59.70 | 31,377 | +0.88(+1.49%) |
May 06, 2014 | 59.56 | 59.56 | 58.82 | 58.82 | 8,874 | -0.58(-0.98%) |
May 05, 2014 | 59.40 | 59.46 | 58.95 | 59.40 | 15,388 | -0.67(-1.12%) |
May 02, 2014 | 59.87 | 60.25 | 59.87 | 60.07 | 8,441 | +0.15(+0.25%) |
May 01, 2014 | 59.76 | 60.15 | 59.65 | 59.92 | 30,448 | -0.61(-1.01%) |
Apr 30, 2014 | 60.52 | 60.66 | 60.20 | 60.53 | 11,943 | -0.78(-1.27%) |
Apr 29, 2014 | 61.40 | 61.50 | 61.31 | 61.31 | 33,051 | +0.37(+0.61%) |
Apr 28, 2014 | 61.61 | 61.62 | 60.84 | 60.94 | 13,180 | -0.69(-1.12%) |
Apr 25, 2014 | 61.70 | 62.00 | 61.62 | 61.63 | 8,567 | -0.47(-0.76%) |
Apr 24, 2014 | 62.30 | 62.35 | 62.08 | 62.10 | 21,560 | +0.08(+0.13%) |
Apr 23, 2014 | 62.18 | 62.24 | 61.52 | 62.02 | 14,989 | +0.04(+0.06%) |
Apr 22, 2014 | 61.88 | 62.04 | 61.60 | 61.98 | 11,122 | -0.12(-0.19%) |
Apr 21, 2014 | 61.80 | 62.14 | 61.76 | 62.10 | 27,642 | +0.40(+0.65%) |
Apr 17, 2014 | 61.55 | 61.70 | 61.70 | 61.70 | 51,100 | +0.31(+0.51%) |
Apr 16, 2014 | 61.62 | 61.69 | 61.35 | 61.39 | 13,520 | -0.05(-0.08%) |
Apr 15, 2014 | 61.06 | 61.62 | 61.06 | 61.44 | 6,172 | +0.20(+0.33%) |
Apr 14, 2014 | 60.94 | 61.60 | 60.94 | 61.24 | 12,703 | +0.60(+0.99%) |
Apr 11, 2014 | 61.06 | 61.33 | 60.62 | 60.64 | 15,874 | -0.14(-0.23%) |
Apr 10, 2014 | 60.50 | 60.79 | 60.42 | 60.78 | 4,598 | +0.19(+0.31%) |
Apr 09, 2014 | 60.32 | 60.90 | 60.32 | 60.59 | 17,837 | +0.43(+0.71%) |
Apr 08, 2014 | 59.46 | 60.32 | 59.34 | 60.16 | 18,800 | +0.98(+1.66%) |
Apr 07, 2014 | 59.15 | 59.50 | 58.60 | 59.18 | 4,311 | -0.09(-0.15%) |
Apr 04, 2014 | 59.06 | 59.37 | 58.98 | 59.27 | 18,074 | +0.50(+0.85%) |
Apr 03, 2014 | 58.38 | 58.81 | 58.32 | 58.77 | 9,547 | +0.73(+1.26%) |
Apr 02, 2014 | 57.40 | 58.14 | 57.13 | 58.04 | 27,974 | +0.14(+0.24%) |
Apr 01, 2014 | 58.72 | 58.73 | 57.90 | 57.90 | 20,007 | -1.08(-1.83%) |
Mar 31, 2014 | 59.20 | 59.35 | 58.60 | 58.98 | 18,543 | -0.28(-0.47%) |
Mar 28, 2014 | 59.49 | 59.64 | 59.19 | 59.26 | 20,480 | +0.02(+0.03%) |
Mar 27, 2014 | 59.35 | 59.45 | 59.24 | 59.24 | 11,160 | +0.63(+1.07%) |
Mar 26, 2014 | 58.47 | 58.71 | 58.34 | 58.61 | 6,856 | +0.34(+0.58%) |
Mar 25, 2014 | 58.44 | 58.62 | 58.00 | 58.27 | 4,206 | -0.02(-0.03%) |
Mar 24, 2014 | 59.14 | 59.14 | 58.23 | 58.29 | 32,766 | -0.47(-0.80%) |
Mar 21, 2014 | 58.74 | 59.10 | 58.68 | 58.76 | 8,904 | +0.49(+0.84%) |
Mar 20, 2014 | 57.76 | 58.45 | 57.74 | 58.27 | 12,620 | +0.28(+0.48%) |
Mar 19, 2014 | 57.98 | 58.10 | 57.64 | 57.99 | 14,238 | -0.53(-0.91%) |
Mar 18, 2014 | 57.88 | 58.56 | 57.88 | 58.52 | 14,064 | +0.35(+0.60%) |
Mar 17, 2014 | 59.04 | 59.04 | 58.07 | 58.17 | 21,018 | -1.49(-2.50%) |
Mar 14, 2014 | 59.10 | 59.85 | 59.10 | 59.66 | 18,545 | +0.52(+0.88%) |
Mar 13, 2014 | 59.31 | 59.37 | 58.90 | 59.14 | 17,172 | -0.46(-0.77%) |
Mar 12, 2014 | 59.19 | 59.76 | 59.18 | 59.60 | 12,761 | -0.22(-0.37%) |
Mar 11, 2014 | 59.43 | 59.82 | 59.43 | 59.82 | 2,468 | +0.28(+0.47%) |
Mar 10, 2014 | 59.40 | 59.54 | 59.29 | 59.54 | 13,125 | -0.35(-0.58%) |
Mar 07, 2014 | 59.52 | 60.00 | 59.52 | 59.89 | 8,346 | +0.47(+0.79%) |
Mar 06, 2014 | 59.42 | 59.44 | 59.10 | 59.42 | 8,926 | +0.17(+0.29%) |
Mar 05, 2014 | 59.99 | 59.99 | 59.23 | 59.25 | 10,917 | -0.93(-1.55%) |
Mar 04, 2014 | 60.28 | 60.28 | 60.00 | 60.18 | 13,534 | -0.69(-1.13%) |
Mar 03, 2014 | 60.92 | 61.17 | 60.52 | 60.87 | 33,732 | +0.85(+1.42%) |
Feb 28, 2014 | 59.39 | 60.04 | 59.39 | 60.02 | 9,386 | +0.34(+0.57%) |
Feb 27, 2014 | 59.67 | 59.86 | 59.62 | 59.68 | 11,609 | -0.58(-0.96%) |
Feb 26, 2014 | 59.94 | 60.43 | 59.82 | 60.26 | 8,305 | +0.32(+0.53%) |
Feb 25, 2014 | 60.52 | 60.52 | 59.94 | 59.94 | 14,919 | -0.67(-1.11%) |
Feb 24, 2014 | 60.81 | 60.98 | 60.57 | 60.61 | 15,920 | +0.04(+0.07%) |
Feb 21, 2014 | 60.93 | 61.00 | 60.32 | 60.57 | 17,994 | -0.59(-0.96%) |
Feb 20, 2014 | 60.07 | 61.20 | 60.06 | 61.16 | 49,169 | +0.74(+1.22%) |
Feb 19, 2014 | 60.41 | 60.82 | 60.37 | 60.42 | 20,317 | -0.18(-0.30%) |
Feb 18, 2014 | 60.47 | 60.77 | 60.42 | 60.60 | 27,701 | +0.78(+1.30%) |
Feb 14, 2014 | 59.24 | 59.82 | 59.82 | 59.82 | 24,200 | +0.56(+0.94%) |
Feb 13, 2014 | 58.62 | 59.43 | 58.54 | 59.26 | 12,418 | +0.29(+0.49%) |
Feb 12, 2014 | 59.48 | 59.78 | 58.96 | 58.97 | 27,513 | +0.12(+0.21%) |
Feb 11, 2014 | 58.77 | 59.00 | 58.73 | 58.85 | 18,238 | +0.57(+0.98%) |
Feb 10, 2014 | 58.81 | 58.82 | 58.20 | 58.28 | 16,909 | -0.46(-0.79%) |
Feb 07, 2014 | 57.98 | 58.78 | 57.90 | 58.74 | 22,738 | +1.36(+2.37%) |
Feb 06, 2014 | 57.28 | 57.41 | 57.13 | 57.38 | 12,163 | +0.90(+1.59%) |
Feb 05, 2014 | 55.88 | 56.55 | 55.87 | 56.48 | 6,417 | +0.70(+1.25%) |
Feb 04, 2014 | 55.76 | 55.89 | 55.68 | 55.78 | 3,355 | -0.10(-0.18%) |
Feb 03, 2014 | 56.22 | 56.34 | 55.52 | 55.88 | 19,582 | -0.46(-0.82%) |
Jan 31, 2014 | 56.80 | 57.26 | 56.21 | 56.34 | 15,298 | -0.94(-1.64%) |
Jan 30, 2014 | 57.22 | 57.64 | 57.19 | 57.28 | 15,618 | +0.27(+0.47%) |
Jan 29, 2014 | 56.50 | 57.10 | 56.50 | 57.01 | 10,216 | +0.51(+0.90%) |
Jan 28, 2014 | 56.54 | 56.84 | 56.46 | 56.50 | 9,536 | -0.04(-0.07%) |
Jan 27, 2014 | 56.95 | 57.00 | 56.20 | 56.54 | 14,227 | -0.67(-1.17%) |
Jan 24, 2014 | 57.00 | 57.25 | 56.80 | 57.21 | 12,372 | +0.07(+0.12%) |
Jan 23, 2014 | 57.34 | 57.34 | 57.02 | 57.14 | 5,697 | -0.34(-0.59%) |
Jan 22, 2014 | 56.80 | 57.56 | 56.75 | 57.48 | 32,497 | +1.01(+1.79%) |
Jan 21, 2014 | 57.16 | 57.25 | 56.31 | 56.47 | 44,054 | +0.17(+0.30%) |
Jan 17, 2014 | 56.32 | 56.30 | 56.30 | 56.30 | 23,200 | +0.59(+1.06%) |
Jan 16, 2014 | 56.08 | 56.24 | 55.61 | 55.71 | 35,883 | -0.61(-1.08%) |
Jan 15, 2014 | 56.23 | 56.72 | 56.23 | 56.32 | 12,979 | +0.09(+0.16%) |
Jan 14, 2014 | 56.30 | 56.33 | 55.86 | 56.23 | 13,846 | -0.11(-0.20%) |
Jan 13, 2014 | 57.28 | 57.30 | 56.34 | 56.34 | 30,270 | -1.18(-2.05%) |
Jan 10, 2014 | 57.06 | 57.55 | 56.70 | 57.52 | 18,827 | +0.61(+1.07%) |
Jan 09, 2014 | 57.34 | 57.41 | 56.60 | 56.91 | 21,000 | -0.32(-0.56%) |
Jan 08, 2014 | 57.50 | 57.50 | 57.05 | 57.23 | 14,445 | -0.37(-0.64%) |
Jan 07, 2014 | 57.32 | 57.77 | 57.32 | 57.60 | 11,060 | +0.50(+0.88%) |
Jan 06, 2014 | 57.00 | 57.24 | 56.94 | 57.10 | 14,645 | -0.03(-0.05%) |
Jan 03, 2014 | 57.82 | 57.83 | 56.90 | 57.13 | 26,291 | -0.91(-1.57%) |
Jan 02, 2014 | 59.02 | 59.13 | 57.91 | 58.04 | 31,139 | -1.89(-3.15%) |
Dec 31, 2013 | 59.72 | 59.93 | 59.93 | 59.93 | 11,600 | +0.01(+0.02%) |
Dec 30, 2013 | 60.08 | 60.12 | 59.84 | 59.92 | 16,677 | -0.47(-0.78%) |
Dec 27, 2013 | 60.67 | 60.94 | 60.30 | 60.39 | 11,696 | -0.15(-0.24%) |
Dec 26, 2013 | 60.50 | 61.06 | 59.35 | 60.54 | 20,759 | +0.11(+0.18%) |
Dec 24, 2013 | 60.35 | 60.56 | 60.35 | 60.43 | 5,794 | +0.71(+1.19%) |
Dec 23, 2013 | 59.75 | 59.96 | 59.62 | 59.72 | 13,575 | -0.24(-0.40%) |
Dec 20, 2013 | 59.61 | 60.06 | 59.61 | 59.96 | 35,717 | +0.92(+1.56%) |
Dec 19, 2013 | 58.16 | 59.17 | 58.16 | 59.04 | 14,396 | +0.98(+1.69%) |
Dec 18, 2013 | 57.60 | 58.16 | 57.60 | 58.06 | 6,139 | +0.91(+1.59%) |
Dec 17, 2013 | 57.05 | 57.16 | 56.94 | 57.15 | 2,831 | +0.13(+0.23%) |
Dec 16, 2013 | 57.37 | 57.61 | 57.02 | 57.02 | 11,367 | +0.30(+0.53%) |
Dec 13, 2013 | 56.92 | 56.96 | 56.56 | 56.72 | 7,591 | -0.21(-0.37%) |
Dec 12, 2013 | 57.48 | 57.48 | 56.85 | 56.93 | 9,798 | -0.55(-0.96%) |
Dec 11, 2013 | 57.30 | 57.50 | 57.12 | 57.48 | 30,508 | -0.58(-1.00%) |
Dec 10, 2013 | 57.98 | 58.16 | 57.52 | 58.06 | 15,714 | +0.39(+0.68%) |
Dec 09, 2013 | 58.84 | 58.84 | 57.66 | 57.67 | 16,927 | -1.31(-2.22%) |
Dec 06, 2013 | 59.00 | 59.12 | 58.75 | 58.98 | 3,255 | +0.38(+0.65%) |
Dec 05, 2013 | 59.04 | 59.17 | 58.60 | 58.60 | 3,329 | +0.01(+0.02%) |
Dec 04, 2013 | 59.11 | 59.25 | 58.50 | 58.59 | 5,255 | -0.38(-0.64%) |
Dec 03, 2013 | 58.48 | 58.97 | 58.36 | 58.97 | 9,537 | +1.09(+1.88%) |
Dec 02, 2013 | 58.00 | 58.76 | 57.78 | 57.88 | 10,126 | -0.22(-0.38%) |
Nov 29, 2013 | 58.11 | 58.37 | 57.96 | 58.10 | 8,690 | -0.47(-0.80%) |
Nov 27, 2013 | 57.87 | 58.57 | 57.80 | 58.57 | 44,034 | +0.43(+0.74%) |
Nov 26, 2013 | 57.91 | 58.14 | 57.90 | 58.14 | 10,252 | +0.27(+0.47%) |
Nov 25, 2013 | 57.84 | 58.25 | 57.78 | 57.87 | 24,818 | -0.85(-1.45%) |
Nov 22, 2013 | 58.93 | 58.93 | 58.34 | 58.72 | 18,197 | +0.08(+0.14%) |
Nov 21, 2013 | 57.64 | 58.76 | 57.62 | 58.64 | 79,014 | +1.52(+2.66%) |
Nov 20, 2013 | 56.44 | 57.30 | 56.38 | 57.12 | 10,355 | +0.46(+0.81%) |
Nov 19, 2013 | 56.92 | 57.40 | 56.50 | 56.66 | 14,243 | -0.14(-0.25%) |
Nov 18, 2013 | 56.75 | 57.20 | 56.75 | 56.80 | 31,670 | -0.27(-0.47%) |
Nov 15, 2013 | 57.56 | 57.56 | 56.76 | 57.07 | 18,260 | -0.51(-0.89%) |
Nov 14, 2013 | 56.98 | 58.11 | 56.98 | 57.58 | 40,999 | +2.07(+3.73%) |
Nov 12, 2013 | 56.08 | 56.51 | 55.24 | 55.51 | 25,476 | -0.41(-0.73%) |
Nov 11, 2013 | 54.98 | 55.93 | 54.97 | 55.92 | 25,899 | +1.20(+2.19%) |
Nov 08, 2013 | 54.02 | 54.86 | 53.96 | 54.72 | 26,301 | +1.02(+1.90%) |
Nov 07, 2013 | 54.16 | 54.20 | 53.56 | 53.70 | 41,157 | -0.87(-1.59%) |
Nov 06, 2013 | 54.85 | 55.16 | 54.55 | 54.57 | 41,299 | +0.42(+0.78%) |
Nov 05, 2013 | 54.44 | 54.44 | 53.99 | 54.15 | 16,965 | -0.12(-0.22%) |
Nov 04, 2013 | 54.18 | 54.65 | 54.08 | 54.27 | 21,995 | -0.42(-0.77%) |
Nov 01, 2013 | 55.00 | 55.16 | 54.48 | 54.69 | 48,107 | -0.86(-1.54%) |
Oct 31, 2013 | 55.90 | 56.00 | 55.37 | 55.55 | 14,371 | -0.62(-1.11%) |
Oct 30, 2013 | 55.66 | 56.46 | 55.66 | 56.17 | 7,209 | +0.60(+1.08%) |
Oct 29, 2013 | 55.60 | 55.70 | 55.36 | 55.57 | 8,351 | -0.48(-0.86%) |
Oct 28, 2013 | 55.82 | 56.32 | 55.68 | 56.05 | 36,549 | +0.85(+1.54%) |
Oct 25, 2013 | 54.92 | 55.22 | 54.74 | 55.20 | 8,249 | +0.05(+0.09%) |
Oct 24, 2013 | 54.64 | 55.24 | 54.53 | 55.15 | 11,939 | +0.52(+0.95%) |
Oct 23, 2013 | 55.30 | 55.34 | 54.48 | 54.63 | 112,108 | -1.53(-2.73%) |
Oct 22, 2013 | 56.94 | 57.14 | 55.94 | 56.16 | 23,350 | -0.62(-1.09%) |
Oct 21, 2013 | 57.20 | 57.36 | 56.73 | 56.78 | 18,528 | -0.40(-0.70%) |
Oct 18, 2013 | 56.96 | 57.20 | 56.50 | 57.18 | 22,126 | +0.78(+1.38%) |
Oct 17, 2013 | 57.08 | 57.35 | 56.39 | 56.40 | 23,715 | -1.31(-2.27%) |
Oct 16, 2013 | 57.21 | 58.16 | 57.18 | 57.71 | 111,655 | +0.97(+1.71%) |
Oct 15, 2013 | 56.92 | 57.24 | 56.74 | 56.74 | 12,144 | -0.27(-0.47%) |
Oct 14, 2013 | 56.40 | 57.06 | 56.37 | 57.01 | 7,743 | +0.03(+0.05%) |
Oct 11, 2013 | 56.94 | 57.30 | 56.78 | 56.98 | 11,855 | -0.61(-1.06%) |
Oct 10, 2013 | 56.82 | 57.82 | 56.82 | 57.59 | 40,128 | +1.54(+2.75%) |
Oct 09, 2013 | 56.22 | 56.33 | 55.62 | 56.05 | 16,234 | -0.19(-0.33%) |
Oct 08, 2013 | 56.60 | 56.69 | 56.20 | 56.24 | 18,771 | +0.04(+0.07%) |
Oct 07, 2013 | 54.94 | 56.22 | 54.80 | 56.20 | 25,052 | +0.44(+0.79%) |
Oct 04, 2013 | 56.49 | 56.49 | 55.66 | 55.76 | 15,659 | -0.52(-0.92%) |
Oct 03, 2013 | 57.04 | 57.09 | 56.20 | 56.28 | 14,384 | +0.00(+0.00%) |
Oct 02, 2013 | 55.72 | 56.28 | 55.47 | 56.28 | 20,545 | +0.54(+0.97%) |
Oct 01, 2013 | 55.72 | 55.85 | 55.00 | 55.74 | 37,930 | -0.91(-1.61%) |
Sep 27, 2013 | 56.78 | 57.57 | 56.64 | 56.65 | 16,377 | -0.84(-1.46%) |
Sep 26, 2013 | 57.18 | 57.49 | 57.00 | 57.49 | 6,873 | +0.90(+1.59%) |
Sep 25, 2013 | 57.01 | 57.34 | 56.59 | 56.59 | 11,864 | +0.12(+0.21%) |
Sep 24, 2013 | 55.94 | 56.60 | 55.75 | 56.47 | 12,353 | +0.55(+0.98%) |
Sep 23, 2013 | 56.43 | 56.56 | 55.78 | 55.92 | 39,575 | -1.12(-1.96%) |
Sep 20, 2013 | 57.53 | 57.62 | 57.00 | 57.04 | 15,969 | -0.28(-0.49%) |
Sep 19, 2013 | 58.04 | 58.13 | 57.01 | 57.32 | 26,302 | -0.88(-1.51%) |
Sep 18, 2013 | 56.76 | 58.33 | 56.75 | 58.20 | 43,579 | +1.70(+3.01%) |
Sep 17, 2013 | 57.40 | 57.43 | 56.44 | 56.50 | 19,692 | -1.31(-2.27%) |
Sep 16, 2013 | 58.10 | 58.24 | 57.81 | 57.81 | 12,409 | -1.19(-2.02%) |
Sep 13, 2013 | 58.66 | 59.08 | 58.57 | 59.00 | 8,135 | +0.10(+0.17%) |
Sep 12, 2013 | 58.46 | 58.98 | 58.46 | 58.90 | 6,810 | +0.96(+1.66%) |
Sep 11, 2013 | 58.44 | 58.62 | 57.78 | 57.94 | 44,956 | -0.43(-0.74%) |
Sep 10, 2013 | 58.64 | 58.79 | 58.35 | 58.37 | 34,697 | -1.04(-1.75%) |
Sep 09, 2013 | 60.12 | 60.33 | 59.28 | 59.41 | 20,341 | -1.08(-1.79%) |
Sep 06, 2013 | 60.87 | 61.21 | 60.48 | 60.49 | 23,004 | +0.08(+0.13%) |
Sep 05, 2013 | 60.80 | 60.80 | 60.06 | 60.41 | 23,637 | -0.52(-0.85%) |
Sep 04, 2013 | 60.52 | 61.22 | 60.50 | 60.93 | 23,220 | -0.07(-0.11%) |
Sep 03, 2013 | 61.32 | 61.60 | 60.98 | 61.00 | 19,979 | -0.59(-0.96%) |
Aug 30, 2013 | 62.01 | 62.13 | 61.08 | 61.59 | 40,748 | -0.39(-0.63%) |
Aug 29, 2013 | 62.88 | 63.34 | 61.93 | 61.98 | 27,993 | -0.89(-1.41%) |
Aug 28, 2013 | 62.62 | 63.18 | 62.60 | 62.87 | 35,645 | +0.69(+1.11%) |
Aug 27, 2013 | 61.80 | 62.21 | 61.61 | 62.18 | 39,979 | +1.68(+2.78%) |
Aug 26, 2013 | 60.86 | 61.12 | 60.37 | 60.50 | 15,501 | -0.66(-1.08%) |
Aug 23, 2013 | 60.98 | 61.50 | 60.67 | 61.16 | 12,127 | +0.62(+1.02%) |
Aug 22, 2013 | 60.28 | 60.57 | 60.23 | 60.54 | 5,501 | +0.42(+0.70%) |
Aug 21, 2013 | 60.12 | 60.52 | 60.12 | 60.12 | 6,180 | -0.04(-0.07%) |
Aug 20, 2013 | 59.62 | 60.56 | 59.50 | 60.16 | 6,606 | +0.22(+0.38%) |
Aug 19, 2013 | 61.04 | 61.04 | 59.87 | 59.94 | 27,205 | -0.88(-1.45%) |
Aug 16, 2013 | 61.07 | 61.13 | 60.54 | 60.82 | 12,753 | -0.20(-0.33%) |
Aug 15, 2013 | 61.04 | 61.20 | 60.62 | 61.02 | 11,867 | -0.10(-0.16%) |
Aug 14, 2013 | 59.92 | 61.12 | 59.92 | 61.12 | 13,260 | +0.87(+1.44%) |
Aug 13, 2013 | 59.88 | 60.36 | 59.78 | 60.25 | 14,834 | +0.79(+1.33%) |
Aug 12, 2013 | 59.24 | 59.48 | 58.90 | 59.46 | 10,090 | +0.05(+0.08%) |
Aug 09, 2013 | 58.54 | 59.59 | 58.52 | 59.41 | 10,512 | +0.69(+1.18%) |
Aug 08, 2013 | 58.18 | 58.72 | 57.65 | 58.72 | 36,271 | -0.01(-0.02%) |
Aug 07, 2013 | 59.40 | 59.66 | 58.60 | 58.73 | 9,125 | -0.87(-1.46%) |
Aug 06, 2013 | 59.80 | 59.98 | 59.18 | 59.60 | 12,610 | -0.70(-1.16%) |
Aug 05, 2013 | 60.35 | 60.70 | 60.13 | 60.30 | 10,407 | -0.95(-1.55%) |
Aug 02, 2013 | 61.48 | 61.48 | 61.06 | 61.25 | 11,887 | -0.59(-0.95%) |
Aug 01, 2013 | 62.00 | 62.25 | 61.78 | 61.84 | 19,802 | +0.54(+0.88%) |
Jul 31, 2013 | 60.00 | 61.40 | 59.95 | 61.30 | 25,839 | +0.48(+0.79%) |
Jul 30, 2013 | 61.02 | 61.11 | 60.70 | 60.82 | 9,148 | -0.16(-0.26%) |
Jul 29, 2013 | 61.10 | 61.50 | 60.85 | 60.98 | 17,864 | -0.54(-0.88%) |
Jul 26, 2013 | 61.40 | 61.59 | 61.14 | 61.52 | 6,818 | +0.15(+0.24%) |
Jul 25, 2013 | 61.20 | 61.55 | 60.43 | 61.37 | 31,712 | -0.43(-0.70%) |
Jul 24, 2013 | 61.80 | 62.12 | 61.44 | 61.80 | 30,525 | -0.18(-0.29%) |
Jul 23, 2013 | 61.74 | 62.36 | 61.72 | 61.98 | 19,795 | +0.24(+0.39%) |
Jul 22, 2013 | 62.57 | 62.64 | 61.70 | 61.74 | 33,922 | -0.98(-1.56%) |
Jul 19, 2013 | 63.06 | 63.25 | 61.90 | 62.72 | 44,692 | +0.30(+0.48%) |
Jul 18, 2013 | 61.91 | 62.52 | 61.91 | 62.42 | 23,456 | +0.32(+0.52%) |
Jul 17, 2013 | 62.34 | 62.72 | 61.98 | 62.10 | 27,010 | -0.50(-0.80%) |
Jul 16, 2013 | 62.09 | 63.00 | 61.89 | 62.60 | 30,047 | +0.40(+0.64%) |
Jul 15, 2013 | 62.12 | 62.50 | 61.94 | 62.20 | 27,084 | -0.18(-0.29%) |
Jul 12, 2013 | 61.30 | 62.82 | 61.10 | 62.38 | 50,121 | +1.62(+2.67%) |
Jul 11, 2013 | 60.50 | 60.81 | 59.80 | 60.76 | 32,396 | +0.76(+1.27%) |
Jul 10, 2013 | 59.36 | 60.35 | 59.10 | 60.00 | 52,614 | +1.39(+2.37%) |
Jul 09, 2013 | 57.86 | 58.68 | 57.47 | 58.61 | 30,450 | +1.14(+1.98%) |
Jul 08, 2013 | 58.06 | 58.47 | 57.44 | 57.47 | 46,227 | -0.43(-0.74%) |
Jul 05, 2013 | 57.17 | 57.95 | 56.98 | 57.90 | 20,662 | +1.12(+1.97%) |
Jul 03, 2013 | 56.66 | 57.04 | 56.40 | 56.78 | 42,683 | +1.19(+2.14%) |
Jul 02, 2013 | 55.54 | 55.70 | 55.34 | 55.59 | 16,480 | +0.68(+1.24%) |
Jul 01, 2013 | 54.97 | 55.10 | 54.63 | 54.91 | 37,759 | +0.65(+1.20%) |
Jun 28, 2013 | 54.80 | 54.96 | 54.26 | 54.26 | 27,864 | -0.08(-0.15%) |
Jun 26, 2013 | 54.48 | 54.48 | 53.61 | 54.34 | 73,542 | -0.09(-0.16%) |
Jun 25, 2013 | 54.74 | 54.84 | 54.40 | 54.43 | 21,597 | -0.05(-0.09%) |
Jun 24, 2013 | 54.46 | 54.74 | 54.11 | 54.48 | 28,429 | -0.44(-0.80%) |
Jun 21, 2013 | 55.42 | 55.47 | 54.50 | 54.92 | 28,565 | -0.49(-0.88%) |
Jun 20, 2013 | 56.14 | 56.25 | 55.33 | 55.41 | 47,022 | -2.12(-3.69%) |
Jun 19, 2013 | 57.70 | 57.76 | 57.44 | 57.53 | 13,545 | +0.00(+0.00%) |
Jun 18, 2013 | 57.41 | 57.53 | 57.08 | 57.53 | 31,774 | +0.49(+0.86%) |
Jun 17, 2013 | 57.68 | 57.68 | 56.99 | 57.04 | 12,351 | -0.59(-1.02%) |
Jun 14, 2013 | 57.80 | 58.04 | 57.57 | 57.63 | 23,562 | +0.62(+1.09%) |
Jun 13, 2013 | 56.04 | 57.02 | 56.04 | 57.01 | 8,459 | +1.11(+1.99%) |
Jun 12, 2013 | 56.44 | 56.44 | 55.90 | 55.90 | 6,700 | -0.24(-0.43%) |
Jun 11, 2013 | 55.64 | 56.22 | 55.60 | 56.14 | 25,884 | -0.56(-0.99%) |
Jun 10, 2013 | 57.00 | 57.00 | 56.65 | 56.70 | 8,018 | -0.54(-0.94%) |
Jun 07, 2013 | 56.46 | 57.45 | 56.46 | 57.24 | 13,166 | +0.48(+0.85%) |
Jun 06, 2013 | 56.50 | 56.82 | 56.49 | 56.76 | 22,068 | +0.50(+0.89%) |
Jun 05, 2013 | 56.40 | 56.89 | 56.20 | 56.26 | 26,665 | +0.04(+0.07%) |
Jun 04, 2013 | 55.44 | 56.34 | 55.36 | 56.22 | 19,754 | +0.67(+1.21%) |