Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.45 | 63.49 | 61.91 | 63.44 | 195,720 | +0.79(+1.25%) |
Apr 29, 2014 | 62.61 | 63.28 | 61.99 | 62.65 | 201,876 | +0.18(+0.30%) |
Apr 28, 2014 | 60.62 | 62.88 | 60.62 | 62.47 | 295,643 | +2.26(+3.75%) |
Apr 25, 2014 | 61.10 | 61.11 | 59.90 | 60.21 | 134,569 | -1.27(-2.07%) |
Apr 24, 2014 | 61.44 | 61.97 | 60.65 | 61.48 | 101,571 | +0.28(+0.45%) |
Apr 23, 2014 | 61.16 | 61.67 | 60.78 | 61.21 | 157,601 | -0.10(-0.17%) |
Apr 22, 2014 | 61.64 | 62.45 | 61.11 | 61.31 | 106,815 | -0.41(-0.67%) |
Apr 21, 2014 | 61.61 | 62.01 | 61.15 | 61.72 | 76,774 | +0.27(+0.43%) |
Apr 17, 2014 | 61.12 | 61.46 | 61.46 | 61.46 | 129,352 | +0.22(+0.36%) |
Apr 16, 2014 | 62.21 | 62.57 | 60.58 | 61.23 | 162,074 | -0.69(-1.12%) |
Apr 15, 2014 | 62.62 | 62.79 | 60.90 | 61.93 | 182,603 | -0.42(-0.68%) |
Apr 14, 2014 | 63.20 | 63.32 | 61.79 | 62.35 | 136,441 | -0.17(-0.27%) |
Apr 11, 2014 | 61.56 | 62.70 | 60.92 | 62.52 | 211,461 | +0.31(+0.50%) |
Apr 10, 2014 | 63.65 | 63.88 | 61.78 | 62.20 | 213,560 | -1.39(-2.19%) |
Apr 09, 2014 | 63.12 | 63.73 | 62.93 | 63.59 | 163,180 | +0.60(+0.96%) |
Apr 08, 2014 | 61.75 | 63.57 | 61.75 | 62.99 | 226,822 | +1.40(+2.27%) |
Apr 07, 2014 | 62.31 | 62.60 | 61.43 | 61.59 | 343,323 | -1.06(-1.69%) |
Apr 04, 2014 | 63.84 | 64.30 | 62.16 | 62.65 | 227,497 | -0.78(-1.23%) |
Apr 03, 2014 | 64.49 | 64.64 | 63.06 | 63.44 | 224,016 | -0.92(-1.43%) |
Apr 02, 2014 | 63.43 | 64.41 | 62.84 | 64.36 | 141,417 | +1.01(+1.60%) |
Apr 01, 2014 | 62.42 | 63.44 | 61.88 | 63.34 | 262,574 | +1.06(+1.70%) |
Mar 31, 2014 | 62.42 | 62.78 | 61.39 | 62.29 | 391,319 | +0.01(+0.01%) |
Mar 28, 2014 | 61.21 | 62.65 | 61.21 | 62.28 | 181,282 | +0.96(+1.56%) |
Mar 27, 2014 | 61.74 | 62.19 | 61.02 | 61.32 | 230,151 | -0.41(-0.66%) |
Mar 26, 2014 | 63.29 | 63.29 | 61.72 | 61.72 | 173,119 | -1.14(-1.82%) |
Mar 25, 2014 | 63.65 | 64.07 | 62.80 | 62.87 | 150,695 | -0.46(-0.73%) |
Mar 24, 2014 | 64.60 | 64.75 | 62.63 | 63.33 | 223,675 | -1.01(-1.58%) |
Mar 21, 2014 | 64.51 | 65.12 | 64.18 | 64.34 | 369,403 | -0.38(-0.58%) |
Mar 20, 2014 | 63.89 | 64.78 | 63.89 | 64.72 | 196,863 | +0.58(+0.91%) |
Mar 19, 2014 | 64.64 | 64.87 | 63.81 | 64.14 | 193,027 | -0.56(-0.87%) |
Mar 18, 2014 | 64.88 | 64.97 | 64.05 | 64.70 | 216,953 | -0.43(-0.66%) |
Mar 17, 2014 | 64.43 | 65.38 | 64.38 | 65.13 | 270,542 | +1.11(+1.73%) |
Mar 14, 2014 | 63.07 | 64.19 | 62.68 | 64.03 | 226,322 | +0.95(+1.50%) |
Mar 13, 2014 | 62.79 | 63.38 | 62.19 | 63.08 | 308,634 | +0.62(+0.99%) |
Mar 12, 2014 | 60.76 | 62.63 | 60.74 | 62.46 | 324,197 | +1.40(+2.29%) |
Mar 11, 2014 | 61.25 | 62.52 | 60.37 | 61.06 | 939,125 | -1.48(-2.37%) |
Mar 10, 2014 | 60.70 | 63.00 | 60.68 | 62.54 | 351,261 | +1.40(+2.29%) |
Mar 07, 2014 | 62.12 | 62.20 | 60.90 | 61.14 | 262,981 | -0.81(-1.31%) |
Mar 06, 2014 | 62.63 | 62.67 | 61.23 | 61.95 | 262,901 | -0.53(-0.84%) |
Mar 05, 2014 | 63.86 | 63.86 | 62.36 | 62.48 | 244,808 | -1.29(-2.02%) |
Mar 04, 2014 | 62.63 | 64.04 | 62.15 | 63.77 | 369,520 | +1.85(+2.99%) |
Mar 03, 2014 | 62.68 | 63.15 | 61.57 | 61.92 | 266,300 | -1.20(-1.90%) |
Feb 28, 2014 | 62.80 | 63.31 | 62.22 | 63.11 | 469,638 | +0.53(+0.84%) |
Feb 27, 2014 | 62.26 | 62.62 | 62.04 | 62.59 | 380,321 | +0.25(+0.40%) |
Feb 26, 2014 | 61.87 | 62.65 | 61.48 | 62.34 | 193,019 | +0.71(+1.15%) |
Feb 25, 2014 | 61.42 | 62.47 | 61.35 | 61.63 | 170,475 | +0.11(+0.18%) |
Feb 24, 2014 | 61.75 | 61.99 | 61.50 | 61.52 | 170,367 | -0.02(-0.03%) |
Feb 21, 2014 | 62.57 | 62.57 | 61.46 | 61.54 | 272,937 | -1.11(-1.77%) |
Feb 20, 2014 | 62.01 | 62.88 | 61.91 | 62.64 | 276,866 | +0.74(+1.19%) |
Feb 19, 2014 | 61.61 | 63.84 | 61.55 | 61.91 | 431,659 | +0.28(+0.45%) |
Feb 18, 2014 | 62.39 | 62.43 | 60.57 | 61.63 | 362,496 | -0.51(-0.82%) |
Feb 14, 2014 | 61.39 | 62.14 | 62.14 | 62.14 | 275,524 | +0.80(+1.31%) |
Feb 13, 2014 | 61.39 | 61.54 | 60.67 | 61.34 | 252,438 | -0.34(-0.55%) |
Feb 12, 2014 | 62.20 | 62.32 | 61.59 | 61.68 | 173,843 | -0.45(-0.73%) |
Feb 11, 2014 | 61.53 | 62.28 | 61.23 | 62.13 | 150,342 | +0.73(+1.19%) |
Feb 10, 2014 | 61.76 | 61.76 | 60.99 | 61.40 | 192,694 | -0.49(-0.79%) |
Feb 07, 2014 | 62.05 | 62.27 | 60.99 | 61.89 | 313,890 | -0.06(-0.10%) |
Feb 06, 2014 | 61.85 | 62.30 | 61.46 | 61.95 | 307,706 | +0.28(+0.45%) |
Feb 05, 2014 | 61.79 | 62.21 | 61.39 | 61.68 | 348,573 | -0.29(-0.46%) |
Feb 04, 2014 | 62.16 | 62.30 | 61.35 | 61.96 | 359,932 | -0.03(-0.04%) |
Feb 03, 2014 | 63.23 | 63.26 | 61.60 | 61.99 | 591,589 | -1.29(-2.04%) |
Jan 31, 2014 | 62.44 | 63.59 | 62.01 | 63.28 | 285,146 | -0.18(-0.29%) |
Jan 30, 2014 | 63.48 | 63.56 | 62.49 | 63.46 | 400,084 | +0.60(+0.95%) |
Jan 29, 2014 | 61.84 | 62.96 | 61.79 | 62.87 | 496,394 | +0.69(+1.11%) |
Jan 28, 2014 | 60.80 | 62.20 | 60.41 | 62.18 | 290,302 | +1.46(+2.41%) |
Jan 27, 2014 | 60.57 | 61.58 | 60.33 | 60.72 | 251,325 | -0.74(-1.21%) |
Jan 24, 2014 | 62.41 | 62.72 | 61.27 | 61.46 | 449,576 | -1.35(-2.15%) |
Jan 23, 2014 | 62.39 | 62.89 | 61.53 | 62.81 | 286,592 | +0.32(+0.51%) |
Jan 22, 2014 | 63.09 | 63.42 | 62.43 | 62.49 | 424,517 | -0.55(-0.87%) |
Jan 21, 2014 | 63.41 | 63.54 | 62.67 | 63.04 | 394,288 | +0.12(+0.19%) |
Jan 17, 2014 | 62.21 | 62.92 | 62.92 | 62.92 | 485,806 | +0.58(+0.93%) |
Jan 16, 2014 | 62.53 | 62.53 | 61.17 | 62.34 | 814,649 | +0.81(+1.31%) |
Jan 15, 2014 | 60.94 | 61.72 | 60.72 | 61.53 | 319,656 | +0.59(+0.97%) |
Jan 14, 2014 | 60.49 | 60.99 | 59.76 | 60.94 | 264,927 | +0.84(+1.39%) |
Jan 13, 2014 | 61.06 | 61.74 | 59.59 | 60.11 | 365,968 | -1.28(-2.08%) |
Jan 10, 2014 | 61.70 | 61.79 | 61.15 | 61.39 | 204,819 | -0.21(-0.34%) |
Jan 09, 2014 | 61.51 | 61.85 | 60.60 | 61.60 | 373,917 | +0.40(+0.65%) |
Jan 08, 2014 | 61.42 | 61.49 | 60.55 | 61.20 | 322,559 | -0.22(-0.36%) |
Jan 07, 2014 | 62.04 | 62.16 | 61.35 | 61.42 | 323,209 | -0.51(-0.83%) |
Jan 06, 2014 | 63.15 | 63.33 | 61.66 | 61.94 | 276,832 | -1.09(-1.74%) |
Jan 03, 2014 | 63.36 | 64.15 | 62.49 | 63.03 | 307,829 | -0.29(-0.46%) |
Jan 02, 2014 | 64.11 | 64.56 | 63.16 | 63.33 | 429,811 | -1.24(-1.92%) |
Dec 31, 2013 | 64.69 | 64.57 | 64.57 | 64.57 | 233,818 | -0.26(-0.40%) |
Dec 30, 2013 | 64.42 | 65.26 | 64.24 | 64.82 | 211,850 | +0.20(+0.31%) |
Dec 27, 2013 | 64.89 | 65.03 | 64.27 | 64.62 | 164,113 | -0.42(-0.65%) |
Dec 26, 2013 | 65.46 | 65.49 | 64.66 | 65.04 | 123,826 | -0.29(-0.45%) |
Dec 24, 2013 | 65.26 | 65.99 | 64.41 | 65.34 | 92,326 | +0.29(+0.45%) |
Dec 23, 2013 | 65.43 | 65.97 | 64.36 | 65.05 | 473,152 | -0.33(-0.50%) |
Dec 20, 2013 | 65.13 | 65.96 | 64.63 | 65.37 | 497,609 | +0.54(+0.84%) |
Dec 19, 2013 | 65.52 | 66.10 | 64.81 | 64.83 | 245,490 | -0.96(-1.45%) |
Dec 18, 2013 | 65.03 | 66.40 | 64.55 | 65.79 | 280,611 | +0.97(+1.49%) |
Dec 17, 2013 | 64.79 | 65.11 | 63.98 | 64.82 | 500,036 | -0.05(-0.07%) |
Dec 16, 2013 | 65.52 | 65.71 | 64.58 | 64.87 | 342,316 | -0.20(-0.31%) |
Dec 13, 2013 | 66.28 | 66.48 | 64.88 | 65.07 | 340,097 | -0.97(-1.46%) |
Dec 12, 2013 | 62.83 | 66.33 | 62.31 | 66.04 | 593,148 | +2.87(+4.54%) |
Dec 11, 2013 | 64.50 | 64.81 | 63.09 | 63.17 | 331,807 | -1.42(-2.19%) |
Dec 10, 2013 | 67.71 | 67.97 | 64.35 | 64.58 | 791,530 | -4.24(-6.16%) |
Dec 09, 2013 | 70.16 | 70.39 | 67.65 | 68.82 | 366,162 | -1.00(-1.43%) |
Dec 06, 2013 | 69.06 | 70.04 | 68.23 | 69.82 | 0 | +1.19(+1.73%) |
Dec 05, 2013 | 67.70 | 68.93 | 67.19 | 68.64 | 0 | +0.76(+1.12%) |
Dec 04, 2013 | 67.32 | 68.09 | 66.71 | 67.87 | 0 | +0.43(+0.64%) |
Dec 03, 2013 | 67.64 | 67.96 | 67.13 | 67.44 | 267,546 | -0.29(-0.43%) |
Dec 02, 2013 | 68.17 | 68.46 | 67.53 | 67.74 | 233,122 | -0.66(-0.97%) |
Nov 29, 2013 | 69.38 | 69.46 | 68.34 | 68.40 | 0 | -0.54(-0.79%) |
Nov 27, 2013 | 69.11 | 69.64 | 68.74 | 68.94 | 0 | -0.25(-0.36%) |
Nov 26, 2013 | 67.64 | 69.46 | 67.19 | 69.19 | 0 | +1.71(+2.53%) |
Nov 25, 2013 | 68.39 | 68.81 | 67.23 | 67.48 | 108,889 | -0.58(-0.85%) |
Nov 22, 2013 | 69.35 | 69.60 | 68.01 | 68.06 | 0 | -1.08(-1.56%) |
Nov 21, 2013 | 68.47 | 69.71 | 68.47 | 69.13 | 165,926 | +0.90(+1.32%) |
Nov 20, 2013 | 68.55 | 69.02 | 67.80 | 68.23 | 0 | +0.02(+0.03%) |
Nov 19, 2013 | 68.86 | 69.50 | 67.92 | 68.21 | 138,593 | -0.53(-0.78%) |
Nov 18, 2013 | 69.90 | 70.21 | 68.35 | 68.75 | 250,334 | -0.90(-1.29%) |
Nov 15, 2013 | 70.37 | 71.03 | 69.39 | 69.65 | 0 | -0.73(-1.03%) |
Nov 14, 2013 | 70.11 | 70.66 | 69.51 | 70.37 | 88,180 | +0.28(+0.39%) |
Nov 13, 2013 | 69.52 | 70.26 | 69.24 | 70.10 | 0 | +0.14(+0.20%) |
Nov 12, 2013 | 70.10 | 70.26 | 69.27 | 69.96 | 0 | -0.20(-0.29%) |
Nov 11, 2013 | 70.81 | 70.84 | 69.85 | 70.16 | 0 | -0.67(-0.95%) |
Nov 08, 2013 | 70.52 | 71.01 | 69.83 | 70.83 | 0 | +0.27(+0.38%) |
Nov 07, 2013 | 71.17 | 71.28 | 70.25 | 70.57 | 278,886 | -0.23(-0.32%) |
Nov 06, 2013 | 71.20 | 71.30 | 70.45 | 70.80 | 228,885 | +0.04(+0.05%) |
Nov 05, 2013 | 69.14 | 70.81 | 68.63 | 70.76 | 316,234 | +1.46(+2.11%) |
Nov 04, 2013 | 68.17 | 69.32 | 67.64 | 69.30 | 316,848 | +1.41(+2.07%) |
Nov 01, 2013 | 66.89 | 68.26 | 66.40 | 67.89 | 0 | +0.91(+1.36%) |
Oct 31, 2013 | 67.31 | 67.78 | 66.72 | 66.98 | 0 | -0.24(-0.36%) |
Oct 30, 2013 | 68.03 | 68.03 | 66.91 | 67.22 | 172,819 | -0.60(-0.88%) |
Oct 29, 2013 | 66.93 | 67.88 | 66.81 | 67.82 | 0 | +1.16(+1.73%) |
Oct 28, 2013 | 66.51 | 66.85 | 66.05 | 66.66 | 0 | +0.06(+0.10%) |
Oct 25, 2013 | 66.79 | 66.79 | 66.08 | 66.60 | 0 | +0.15(+0.22%) |
Oct 24, 2013 | 66.69 | 66.94 | 66.22 | 66.45 | 230,204 | -0.15(-0.22%) |
Oct 23, 2013 | 66.22 | 67.19 | 66.02 | 66.60 | 183,022 | +0.19(+0.29%) |
Oct 22, 2013 | 67.75 | 68.88 | 66.29 | 66.41 | 201,261 | -1.17(-1.74%) |
Oct 21, 2013 | 67.45 | 68.18 | 67.18 | 67.58 | 151,219 | +0.41(+0.61%) |
Oct 18, 2013 | 66.55 | 67.41 | 65.82 | 67.17 | 291,540 | +1.25(+1.89%) |
Oct 17, 2013 | 65.79 | 66.09 | 65.53 | 65.92 | 264,592 | -0.02(-0.03%) |
Oct 16, 2013 | 66.11 | 67.66 | 65.74 | 65.94 | 321,789 | +0.03(+0.04%) |
Oct 15, 2013 | 66.93 | 67.00 | 65.71 | 65.91 | 261,739 | -1.07(-1.60%) |
Oct 14, 2013 | 66.88 | 67.34 | 66.18 | 66.99 | 340,076 | -0.32(-0.48%) |
Oct 11, 2013 | 67.09 | 68.21 | 66.77 | 67.31 | 0 | -0.05(-0.08%) |
Oct 10, 2013 | 66.81 | 67.83 | 65.75 | 67.36 | 159,060 | +1.27(+1.91%) |
Oct 09, 2013 | 66.10 | 66.89 | 65.47 | 66.10 | 211,978 | +0.20(+0.31%) |
Oct 08, 2013 | 65.33 | 66.32 | 65.33 | 65.89 | 270,754 | +0.50(+0.77%) |
Oct 07, 2013 | 65.67 | 65.99 | 65.20 | 65.39 | 0 | -0.73(-1.11%) |
Oct 04, 2013 | 65.10 | 66.69 | 64.83 | 66.12 | 0 | +0.91(+1.39%) |
Oct 03, 2013 | 66.29 | 66.96 | 64.79 | 65.22 | 0 | -1.38(-2.08%) |
Oct 02, 2013 | 67.19 | 67.54 | 66.17 | 66.60 | 175,404 | -0.94(-1.40%) |
Oct 01, 2013 | 67.39 | 68.40 | 67.03 | 67.54 | 204,985 | +0.26(+0.38%) |
Sep 30, 2013 | 66.67 | 67.92 | 66.67 | 67.29 | 201,446 | +0.08(+0.12%) |
Sep 27, 2013 | 66.81 | 67.71 | 66.39 | 67.21 | 0 | -0.17(-0.24%) |
Sep 26, 2013 | 66.27 | 67.87 | 66.27 | 67.37 | 107,745 | +0.74(+1.11%) |
Sep 25, 2013 | 67.08 | 67.66 | 66.51 | 66.63 | 181,232 | -0.47(-0.70%) |
Sep 24, 2013 | 66.88 | 67.53 | 66.37 | 67.10 | 126,077 | +0.47(+0.70%) |
Sep 23, 2013 | 66.21 | 67.39 | 65.86 | 66.63 | 135,960 | +0.20(+0.30%) |
Sep 20, 2013 | 66.99 | 67.04 | 66.20 | 66.43 | 0 | -0.52(-0.78%) |
Sep 19, 2013 | 66.70 | 67.85 | 66.55 | 66.95 | 142,989 | +0.31(+0.47%) |
Sep 18, 2013 | 65.09 | 66.93 | 64.98 | 66.64 | 0 | +1.52(+2.34%) |
Sep 17, 2013 | 65.20 | 65.61 | 64.74 | 65.11 | 0 | +0.08(+0.13%) |
Sep 16, 2013 | 65.56 | 65.38 | 64.94 | 65.03 | 0 | -0.08(-0.13%) |
Sep 13, 2013 | 65.58 | 65.90 | 64.97 | 65.11 | 0 | -0.04(-0.06%) |
Sep 12, 2013 | 65.79 | 66.01 | 64.94 | 65.15 | 0 | -0.67(-1.02%) |
Sep 11, 2013 | 64.67 | 66.76 | 64.67 | 65.82 | 0 | +1.32(+2.05%) |
Sep 10, 2013 | 64.15 | 65.06 | 63.35 | 64.50 | 314,713 | +1.39(+2.21%) |
Sep 09, 2013 | 65.52 | 63.39 | 62.16 | 63.11 | 0 | +0.93(+1.49%) |
Sep 06, 2013 | 61.76 | 62.62 | 60.29 | 62.18 | 0 | +0.54(+0.88%) |
Sep 05, 2013 | 61.22 | 61.74 | 60.89 | 61.64 | 0 | +0.59(+0.96%) |
Sep 04, 2013 | 60.26 | 61.29 | 59.60 | 61.05 | 0 | +0.64(+1.06%) |
Sep 03, 2013 | 61.21 | 61.34 | 60.04 | 60.41 | 0 | -0.05(-0.08%) |
Aug 30, 2013 | 61.08 | 61.20 | 60.24 | 60.46 | 0 | -0.83(-1.36%) |
Aug 29, 2013 | 60.26 | 61.58 | 60.10 | 61.29 | 129,974 | +1.09(+1.81%) |
Aug 28, 2013 | 60.36 | 60.85 | 60.13 | 60.20 | 0 | -0.12(-0.20%) |
Aug 27, 2013 | 61.59 | 61.92 | 60.32 | 60.32 | 203,742 | -2.01(-3.22%) |
Aug 26, 2013 | 63.14 | 63.32 | 62.32 | 62.33 | 0 | -0.85(-1.35%) |
Aug 23, 2013 | 63.03 | 63.33 | 62.16 | 63.18 | 0 | +0.18(+0.29%) |
Aug 22, 2013 | 63.46 | 63.46 | 62.75 | 63.00 | 91,226 | -0.30(-0.48%) |
Aug 21, 2013 | 62.80 | 63.79 | 62.70 | 63.30 | 0 | +0.20(+0.32%) |
Aug 20, 2013 | 61.70 | 63.50 | 61.31 | 63.10 | 235,593 | +1.33(+2.15%) |
Aug 19, 2013 | 60.63 | 62.40 | 60.55 | 61.77 | 186,627 | +1.19(+1.97%) |
Aug 16, 2013 | 58.91 | 60.86 | 58.91 | 60.58 | 0 | +1.44(+2.43%) |
Aug 15, 2013 | 61.43 | 61.47 | 59.06 | 59.14 | 270,779 | -2.92(-4.70%) |
Aug 14, 2013 | 62.14 | 62.39 | 61.40 | 62.05 | 184,805 | -0.11(-0.18%) |
Aug 13, 2013 | 61.78 | 62.29 | 60.88 | 62.16 | 130,292 | +0.60(+0.97%) |
Aug 12, 2013 | 60.88 | 61.63 | 60.88 | 61.57 | 145,904 | +0.27(+0.45%) |
Aug 09, 2013 | 60.94 | 61.39 | 60.21 | 61.29 | 186,210 | +0.22(+0.36%) |
Aug 08, 2013 | 60.42 | 61.15 | 60.15 | 61.07 | 123,644 | +1.05(+1.74%) |
Aug 07, 2013 | 60.65 | 60.92 | 59.45 | 60.03 | 195,276 | -0.93(-1.52%) |
Aug 06, 2013 | 61.65 | 61.65 | 60.50 | 60.95 | 163,572 | -0.79(-1.28%) |
Aug 05, 2013 | 60.93 | 61.99 | 60.88 | 61.74 | 176,044 | +0.83(+1.37%) |
Aug 02, 2013 | 60.41 | 61.13 | 60.26 | 60.91 | 156,408 | +0.17(+0.27%) |
Aug 01, 2013 | 61.25 | 61.41 | 60.52 | 60.74 | 221,316 | +0.02(+0.03%) |
Jul 31, 2013 | 60.80 | 61.41 | 60.34 | 60.72 | 0 | +0.02(+0.03%) |
Jul 30, 2013 | 61.91 | 61.96 | 60.24 | 60.70 | 0 | -0.90(-1.46%) |
Jul 29, 2013 | 61.27 | 62.05 | 61.09 | 61.60 | 0 | +0.22(+0.36%) |
Jul 26, 2013 | 61.18 | 61.56 | 60.68 | 61.38 | 0 | -0.22(-0.36%) |
Jul 25, 2013 | 61.21 | 61.77 | 60.84 | 61.60 | 0 | +0.42(+0.69%) |
Jul 24, 2013 | 61.72 | 62.18 | 60.43 | 61.18 | 0 | -0.24(-0.39%) |
Jul 23, 2013 | 62.89 | 62.89 | 60.84 | 61.42 | 0 | -1.15(-1.84%) |
Jul 22, 2013 | 62.96 | 63.24 | 62.28 | 62.57 | 0 | -0.82(-1.30%) |
Jul 19, 2013 | 63.51 | 63.60 | 62.86 | 63.40 | 0 | -0.22(-0.35%) |
Jul 18, 2013 | 62.84 | 64.02 | 62.84 | 63.62 | 0 | +1.13(+1.81%) |
Jul 17, 2013 | 62.56 | 63.93 | 62.00 | 62.48 | 271,552 | +0.31(+0.50%) |
Jul 16, 2013 | 59.86 | 62.32 | 59.48 | 62.17 | 394,821 | +2.08(+3.45%) |
Jul 15, 2013 | 59.89 | 60.15 | 59.01 | 60.09 | 0 | +0.70(+1.19%) |
Jul 12, 2013 | 59.44 | 59.83 | 59.11 | 59.39 | 0 | -0.08(-0.14%) |
Jul 11, 2013 | 59.25 | 60.41 | 59.10 | 59.47 | 0 | +0.56(+0.95%) |
Jul 10, 2013 | 59.02 | 59.32 | 58.75 | 58.91 | 0 | -0.10(-0.17%) |
Jul 09, 2013 | 58.77 | 59.04 | 58.41 | 59.02 | 0 | +0.60(+1.03%) |
Jul 08, 2013 | 58.34 | 58.61 | 57.96 | 58.41 | 274,622 | +0.27(+0.47%) |
Jul 05, 2013 | 58.73 | 58.73 | 57.69 | 58.14 | 0 | +0.27(+0.47%) |
Jul 03, 2013 | 57.05 | 58.29 | 56.89 | 57.86 | 0 | +0.47(+0.81%) |
Jul 02, 2013 | 56.30 | 57.42 | 56.06 | 57.40 | 0 | +1.11(+1.97%) |
Jul 01, 2013 | 55.59 | 56.56 | 55.29 | 56.29 | 0 | +1.28(+2.32%) |
Jun 28, 2013 | 55.35 | 55.69 | 54.65 | 55.01 | 519,593 | -0.51(-0.92%) |
Jun 27, 2013 | 54.42 | 55.76 | 54.42 | 55.52 | 0 | +1.41(+2.60%) |
Jun 26, 2013 | 54.09 | 54.55 | 53.85 | 54.11 | 0 | +0.46(+0.85%) |
Jun 25, 2013 | 53.40 | 53.77 | 52.63 | 53.66 | 0 | +0.60(+1.14%) |
Jun 24, 2013 | 52.75 | 53.65 | 52.40 | 53.05 | 0 | -0.03(-0.05%) |
Jun 21, 2013 | 54.13 | 54.59 | 52.92 | 53.08 | 575,378 | -0.89(-1.64%) |
Jun 20, 2013 | 54.86 | 54.86 | 53.36 | 53.97 | 0 | -1.33(-2.40%) |
Jun 19, 2013 | 56.09 | 56.09 | 55.28 | 55.29 | 0 | -0.73(-1.31%) |
Jun 18, 2013 | 56.00 | 56.64 | 55.81 | 56.03 | 0 | -0.07(-0.13%) |
Jun 17, 2013 | 56.43 | 57.27 | 55.70 | 56.10 | 0 | +0.60(+1.09%) |
Jun 14, 2013 | 56.93 | 58.42 | 55.02 | 55.50 | 0 | -2.38(-4.11%) |
Jun 13, 2013 | 56.46 | 58.21 | 56.46 | 57.87 | 367,149 | +1.60(+2.84%) |
Jun 12, 2013 | 58.04 | 58.04 | 56.23 | 56.27 | 188,081 | -1.28(-2.23%) |
Jun 11, 2013 | 58.07 | 58.07 | 57.48 | 57.56 | 270,713 | -0.42(-0.72%) |
Jun 10, 2013 | 56.97 | 58.27 | 56.75 | 57.97 | 0 | +1.04(+1.83%) |
Jun 07, 2013 | 56.75 | 57.31 | 56.04 | 56.93 | 0 | +0.62(+1.10%) |
Jun 06, 2013 | 55.71 | 56.50 | 55.65 | 56.31 | 325,642 | +0.78(+1.40%) |
Jun 05, 2013 | 55.59 | 56.16 | 55.29 | 55.53 | 0 | -0.11(-0.20%) |
Jun 04, 2013 | 55.82 | 56.25 | 55.22 | 55.64 | 0 | -0.18(-0.33%) |
Jun 03, 2013 | 55.55 | 55.91 | 54.77 | 55.82 | 421,226 | +0.27(+0.48%) |
May 31, 2013 | 55.69 | 56.28 | 55.40 | 55.56 | 322,372 | -0.42(-0.75%) |
May 30, 2013 | 56.60 | 56.84 | 55.82 | 55.98 | 168,622 | -0.64(-1.13%) |
May 29, 2013 | 57.14 | 57.43 | 56.09 | 56.62 | 116,444 | -0.49(-0.86%) |
May 28, 2013 | 57.00 | 57.83 | 56.70 | 57.11 | 378,980 | +0.51(+0.90%) |
May 24, 2013 | 55.88 | 56.89 | 55.78 | 56.60 | 0 | +0.42(+0.75%) |
May 23, 2013 | 56.24 | 56.81 | 55.79 | 56.18 | 0 | -0.33(-0.58%) |
May 22, 2013 | 57.54 | 58.05 | 56.28 | 56.51 | 0 | -1.08(-1.87%) |
May 21, 2013 | 56.94 | 57.60 | 56.81 | 57.59 | 0 | +0.60(+1.06%) |
May 20, 2013 | 56.03 | 57.20 | 55.80 | 56.99 | 0 | +0.65(+1.15%) |
May 17, 2013 | 55.42 | 56.67 | 55.40 | 56.34 | 0 | +0.95(+1.72%) |
May 16, 2013 | 55.07 | 56.05 | 54.35 | 55.39 | 736,965 | +0.32(+0.58%) |
May 15, 2013 | 55.40 | 55.99 | 54.78 | 55.07 | 0 | +1.51(+2.82%) |
May 13, 2013 | 52.62 | 53.68 | 52.42 | 53.56 | 0 | +0.80(+1.51%) |
May 10, 2013 | 52.86 | 53.01 | 52.53 | 52.76 | 0 | +0.05(+0.09%) |
May 09, 2013 | 54.22 | 54.35 | 52.61 | 52.72 | 0 | -1.61(-2.96%) |
May 08, 2013 | 53.95 | 54.75 | 53.85 | 54.32 | 0 | +0.37(+0.69%) |
May 07, 2013 | 54.41 | 54.57 | 53.77 | 53.95 | 0 | -0.32(-0.59%) |
May 06, 2013 | 54.22 | 54.57 | 54.10 | 54.27 | 0 | +0.09(+0.17%) |
May 03, 2013 | 53.57 | 54.43 | 53.22 | 54.18 | 0 | +0.96(+1.80%) |
May 02, 2013 | 52.22 | 53.44 | 51.96 | 53.22 | 0 | +1.14(+2.19%) |