Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.34 | 76.90 | 76.15 | 76.84 | 1,613,776 | +0.40(+0.53%) |
May 29, 2014 | 77.25 | 77.28 | 76.33 | 76.43 | 1,826,559 | -0.78(-1.01%) |
May 28, 2014 | 77.26 | 77.68 | 76.91 | 77.21 | 2,413,627 | +0.25(+0.33%) |
May 27, 2014 | 74.28 | 77.14 | 74.28 | 76.96 | 2,416,238 | +2.86(+3.85%) |
May 23, 2014 | 73.49 | 74.10 | 74.10 | 74.10 | 1,213,375 | +0.62(+0.84%) |
May 22, 2014 | 73.21 | 73.58 | 73.19 | 73.48 | 830,919 | +0.27(+0.37%) |
May 21, 2014 | 72.90 | 73.49 | 72.84 | 73.22 | 1,067,943 | +0.71(+0.98%) |
May 20, 2014 | 73.12 | 73.37 | 72.18 | 72.51 | 864,380 | -0.67(-0.92%) |
May 19, 2014 | 73.02 | 73.61 | 72.87 | 73.18 | 1,348,986 | +0.09(+0.12%) |
May 16, 2014 | 72.70 | 73.31 | 72.48 | 73.09 | 1,621,589 | +0.52(+0.72%) |
May 15, 2014 | 73.95 | 74.06 | 72.09 | 72.57 | 2,291,540 | -1.80(-2.42%) |
May 14, 2014 | 74.34 | 74.83 | 73.79 | 74.37 | 1,111,091 | -0.14(-0.19%) |
May 13, 2014 | 74.95 | 75.14 | 74.42 | 74.51 | 649,856 | -0.56(-0.74%) |
May 12, 2014 | 74.48 | 75.11 | 74.37 | 75.07 | 1,093,493 | +0.95(+1.28%) |
May 09, 2014 | 73.21 | 74.17 | 73.01 | 74.12 | 848,063 | +0.88(+1.20%) |
May 08, 2014 | 73.41 | 74.53 | 73.02 | 73.24 | 1,260,596 | -0.14(-0.20%) |
May 07, 2014 | 72.95 | 73.45 | 72.12 | 73.38 | 1,434,391 | +0.59(+0.81%) |
May 06, 2014 | 71.25 | 73.66 | 70.99 | 72.79 | 2,071,051 | +1.41(+1.98%) |
May 05, 2014 | 69.70 | 71.80 | 69.27 | 71.38 | 1,381,961 | +1.04(+1.48%) |
May 02, 2014 | 70.27 | 70.83 | 69.86 | 70.34 | 515,816 | +0.29(+0.41%) |
May 01, 2014 | 70.10 | 70.46 | 69.41 | 70.05 | 1,072,782 | -0.21(-0.31%) |
Apr 30, 2014 | 69.34 | 70.58 | 69.34 | 70.27 | 1,315,096 | +0.09(+0.13%) |
Apr 29, 2014 | 70.38 | 70.98 | 70.06 | 70.18 | 960,472 | +0.04(+0.06%) |
Apr 28, 2014 | 70.97 | 71.25 | 69.54 | 70.13 | 1,854,718 | -0.70(-0.99%) |
Apr 25, 2014 | 71.52 | 72.93 | 70.60 | 70.83 | 2,566,251 | -0.47(-0.65%) |
Apr 24, 2014 | 72.96 | 73.11 | 70.99 | 71.30 | 1,114,381 | -0.21(-0.29%) |
Apr 23, 2014 | 71.38 | 72.37 | 71.23 | 71.50 | 1,085,037 | +0.18(+0.25%) |
Apr 22, 2014 | 70.55 | 71.68 | 70.38 | 71.32 | 1,030,059 | +0.74(+1.05%) |
Apr 21, 2014 | 70.30 | 70.94 | 70.21 | 70.58 | 537,987 | +0.00(+0.00%) |
Apr 17, 2014 | 69.52 | 70.58 | 70.58 | 70.58 | 1,054,588 | +1.07(+1.55%) |
Apr 16, 2014 | 67.99 | 69.52 | 67.64 | 69.51 | 1,401,672 | +1.92(+2.83%) |
Apr 15, 2014 | 68.12 | 68.79 | 66.87 | 67.59 | 1,859,314 | -0.28(-0.41%) |
Apr 14, 2014 | 67.44 | 68.56 | 67.39 | 67.87 | 2,273,947 | +1.19(+1.79%) |
Apr 11, 2014 | 67.35 | 68.35 | 66.56 | 66.68 | 1,755,566 | -1.89(-2.75%) |
Apr 10, 2014 | 71.31 | 71.52 | 68.57 | 68.57 | 1,202,215 | -2.76(-3.87%) |
Apr 09, 2014 | 70.13 | 71.33 | 69.56 | 71.32 | 1,150,234 | +1.21(+1.72%) |
Apr 08, 2014 | 70.08 | 70.49 | 69.69 | 70.12 | 1,258,241 | +0.32(+0.46%) |
Apr 07, 2014 | 71.19 | 71.49 | 69.28 | 69.79 | 1,348,839 | -1.48(-2.07%) |
Apr 04, 2014 | 72.07 | 72.97 | 71.20 | 71.27 | 1,193,548 | -0.51(-0.71%) |
Apr 03, 2014 | 72.11 | 72.61 | 71.54 | 71.78 | 801,738 | -0.08(-0.11%) |
Apr 02, 2014 | 73.08 | 74.56 | 71.57 | 71.86 | 1,002,772 | -0.47(-0.64%) |
Apr 01, 2014 | 71.29 | 72.38 | 71.09 | 72.33 | 949,538 | +1.32(+1.87%) |
Mar 31, 2014 | 70.07 | 71.14 | 70.02 | 71.00 | 960,182 | +1.57(+2.26%) |
Mar 28, 2014 | 69.92 | 70.29 | 69.03 | 69.44 | 991,890 | -0.17(-0.24%) |
Mar 27, 2014 | 69.98 | 70.44 | 69.27 | 69.61 | 1,415,520 | -0.82(-1.17%) |
Mar 26, 2014 | 71.83 | 72.20 | 70.42 | 70.43 | 861,873 | -0.95(-1.33%) |
Mar 25, 2014 | 72.20 | 72.34 | 71.19 | 71.38 | 780,111 | -0.49(-0.69%) |
Mar 24, 2014 | 72.89 | 73.15 | 71.71 | 71.87 | 1,342,200 | -0.72(-0.99%) |
Mar 21, 2014 | 72.86 | 74.08 | 72.58 | 72.59 | 1,695,034 | +0.14(+0.20%) |
Mar 20, 2014 | 72.46 | 72.94 | 70.93 | 72.44 | 1,240,830 | -0.67(-0.92%) |
Mar 19, 2014 | 71.64 | 73.93 | 71.64 | 73.11 | 1,355,725 | -0.24(-0.33%) |
Mar 18, 2014 | 73.10 | 73.90 | 72.67 | 73.36 | 1,046,294 | +0.24(+0.33%) |
Mar 17, 2014 | 72.98 | 73.88 | 72.83 | 73.11 | 1,229,885 | +0.89(+1.23%) |
Mar 14, 2014 | 70.99 | 72.42 | 70.72 | 72.23 | 1,767,013 | +1.10(+1.55%) |
Mar 13, 2014 | 74.73 | 74.82 | 70.88 | 71.13 | 2,598,807 | -3.69(-4.93%) |
Mar 12, 2014 | 74.14 | 74.85 | 73.39 | 74.82 | 1,405,930 | +0.36(+0.48%) |
Mar 11, 2014 | 74.49 | 74.75 | 74.04 | 74.46 | 1,019,377 | +0.13(+0.18%) |
Mar 10, 2014 | 73.95 | 74.39 | 73.50 | 74.32 | 657,850 | +0.22(+0.30%) |
Mar 07, 2014 | 74.17 | 74.53 | 73.39 | 74.10 | 1,143,987 | -0.06(-0.08%) |
Mar 06, 2014 | 73.51 | 74.25 | 73.46 | 74.16 | 938,937 | +0.75(+1.02%) |
Mar 05, 2014 | 72.48 | 73.74 | 72.10 | 73.41 | 1,525,542 | +0.78(+1.07%) |
Mar 04, 2014 | 71.02 | 72.72 | 70.99 | 72.63 | 1,698,107 | +2.22(+3.15%) |
Mar 03, 2014 | 69.82 | 70.86 | 69.53 | 70.41 | 1,488,568 | -0.30(-0.43%) |
Feb 28, 2014 | 70.54 | 70.96 | 70.29 | 70.72 | 1,596,977 | +0.10(+0.14%) |
Feb 27, 2014 | 70.60 | 70.88 | 70.21 | 70.62 | 1,231,125 | -0.01(-0.01%) |
Feb 26, 2014 | 70.36 | 70.87 | 70.10 | 70.63 | 1,494,240 | +0.49(+0.70%) |
Feb 25, 2014 | 70.71 | 71.29 | 70.01 | 70.13 | 1,130,664 | -0.37(-0.52%) |
Feb 24, 2014 | 70.76 | 70.98 | 70.18 | 70.50 | 1,694,712 | -0.04(-0.05%) |
Feb 21, 2014 | 70.48 | 71.06 | 70.45 | 70.54 | 1,240,479 | -0.12(-0.16%) |
Feb 20, 2014 | 71.01 | 71.16 | 70.28 | 70.65 | 1,459,014 | -0.25(-0.35%) |
Feb 19, 2014 | 70.87 | 71.66 | 70.68 | 70.90 | 1,117,377 | -0.19(-0.26%) |
Feb 18, 2014 | 71.23 | 71.41 | 70.74 | 71.09 | 1,179,152 | +0.15(+0.21%) |
Feb 14, 2014 | 70.74 | 70.94 | 70.94 | 70.94 | 1,068,516 | +0.07(+0.10%) |
Feb 13, 2014 | 70.37 | 71.06 | 70.37 | 70.87 | 1,068,182 | -0.12(-0.16%) |
Feb 12, 2014 | 70.81 | 71.22 | 70.69 | 70.98 | 1,160,237 | +0.07(+0.10%) |
Feb 11, 2014 | 70.53 | 71.11 | 69.98 | 70.91 | 1,273,223 | +0.14(+0.20%) |
Feb 10, 2014 | 71.51 | 71.51 | 70.55 | 70.77 | 1,097,687 | -0.61(-0.85%) |
Feb 07, 2014 | 75.08 | 76.44 | 71.11 | 71.38 | 4,407,602 | +2.90(+4.23%) |
Feb 06, 2014 | 66.63 | 69.20 | 66.56 | 68.48 | 1,388,365 | +1.98(+2.98%) |
Feb 05, 2014 | 66.68 | 66.99 | 65.94 | 66.50 | 941,165 | -0.29(-0.43%) |
Feb 04, 2014 | 65.15 | 66.90 | 64.73 | 66.78 | 1,403,828 | +1.98(+3.06%) |
Feb 03, 2014 | 66.43 | 66.78 | 64.77 | 64.80 | 1,452,930 | -1.72(-2.59%) |
Jan 31, 2014 | 65.75 | 67.08 | 65.38 | 66.52 | 842,445 | -0.53(-0.78%) |
Jan 30, 2014 | 65.88 | 67.24 | 65.88 | 67.05 | 719,044 | +1.68(+2.57%) |
Jan 29, 2014 | 65.84 | 66.61 | 65.04 | 65.37 | 945,860 | -1.26(-1.89%) |
Jan 28, 2014 | 65.69 | 67.06 | 65.69 | 66.63 | 868,684 | +0.92(+1.40%) |
Jan 27, 2014 | 65.08 | 66.15 | 64.80 | 65.71 | 1,012,662 | +0.62(+0.96%) |
Jan 24, 2014 | 66.24 | 67.34 | 65.09 | 65.09 | 1,240,165 | -2.23(-3.31%) |
Jan 23, 2014 | 67.76 | 67.95 | 67.25 | 67.32 | 826,125 | -1.00(-1.46%) |
Jan 22, 2014 | 68.10 | 68.66 | 67.80 | 68.32 | 698,032 | +0.33(+0.49%) |
Jan 21, 2014 | 68.22 | 68.68 | 67.57 | 67.99 | 610,362 | +0.42(+0.62%) |
Jan 17, 2014 | 67.36 | 67.57 | 67.57 | 67.57 | 896,540 | -0.31(-0.46%) |
Jan 16, 2014 | 68.15 | 68.42 | 67.32 | 67.88 | 733,723 | -0.32(-0.47%) |
Jan 15, 2014 | 67.82 | 68.45 | 67.70 | 68.20 | 981,576 | +0.38(+0.57%) |
Jan 14, 2014 | 67.34 | 68.23 | 67.15 | 67.82 | 995,544 | +0.85(+1.27%) |
Jan 13, 2014 | 68.36 | 68.56 | 66.77 | 66.97 | 758,609 | -1.49(-2.18%) |
Jan 10, 2014 | 68.36 | 69.02 | 68.23 | 68.46 | 1,032,256 | +0.17(+0.25%) |
Jan 09, 2014 | 68.20 | 68.33 | 67.33 | 68.29 | 1,073,573 | +0.25(+0.37%) |
Jan 08, 2014 | 69.49 | 69.61 | 67.54 | 68.04 | 2,104,418 | -1.44(-2.07%) |
Jan 07, 2014 | 69.47 | 69.76 | 69.12 | 69.48 | 907,197 | +0.05(+0.08%) |
Jan 06, 2014 | 69.68 | 70.23 | 69.07 | 69.42 | 921,243 | +0.00(+0.00%) |
Jan 03, 2014 | 68.88 | 69.64 | 68.48 | 69.42 | 1,015,117 | +0.45(+0.66%) |
Jan 02, 2014 | 69.45 | 69.54 | 68.17 | 68.97 | 1,064,938 | -1.03(-1.47%) |
Dec 31, 2013 | 69.82 | 69.99 | 69.99 | 69.99 | 700,460 | +0.19(+0.27%) |
Dec 30, 2013 | 69.06 | 69.99 | 68.83 | 69.81 | 735,238 | +0.73(+1.06%) |
Dec 27, 2013 | 69.37 | 69.49 | 68.96 | 69.08 | 381,335 | -0.21(-0.31%) |
Dec 26, 2013 | 69.05 | 69.41 | 68.42 | 69.29 | 360,934 | +0.23(+0.34%) |
Dec 24, 2013 | 68.79 | 69.19 | 68.49 | 69.06 | 248,456 | +0.16(+0.23%) |
Dec 23, 2013 | 69.13 | 69.24 | 68.32 | 68.90 | 820,953 | -0.05(-0.08%) |
Dec 20, 2013 | 66.72 | 69.01 | 66.54 | 68.95 | 2,762,190 | +2.77(+4.18%) |
Dec 19, 2013 | 66.67 | 67.06 | 66.03 | 66.19 | 806,089 | -0.82(-1.22%) |
Dec 18, 2013 | 66.07 | 67.06 | 65.11 | 67.01 | 1,293,715 | +1.33(+2.02%) |
Dec 17, 2013 | 66.33 | 66.34 | 65.64 | 65.68 | 911,147 | -0.26(-0.39%) |
Dec 16, 2013 | 65.31 | 66.35 | 64.75 | 65.94 | 1,226,548 | +1.86(+2.91%) |
Dec 13, 2013 | 64.49 | 64.99 | 64.04 | 64.07 | 816,023 | +0.11(+0.17%) |
Dec 12, 2013 | 64.45 | 65.05 | 63.90 | 63.96 | 908,698 | -0.51(-0.79%) |
Dec 11, 2013 | 65.41 | 65.51 | 64.37 | 64.47 | 807,034 | -0.72(-1.11%) |
Dec 10, 2013 | 65.31 | 65.87 | 65.03 | 65.20 | 664,238 | -0.29(-0.45%) |
Dec 09, 2013 | 66.02 | 66.27 | 65.18 | 65.49 | 798,206 | -0.45(-0.68%) |
Dec 06, 2013 | 65.49 | 66.02 | 64.72 | 65.94 | 597,444 | +1.36(+2.11%) |
Dec 05, 2013 | 64.85 | 65.53 | 64.49 | 64.57 | 1,173,053 | -0.74(-1.13%) |
Dec 04, 2013 | 65.40 | 65.89 | 64.19 | 65.31 | 897,016 | -0.51(-0.77%) |
Dec 03, 2013 | 66.29 | 66.90 | 65.46 | 65.82 | 687,490 | -0.84(-1.26%) |
Dec 02, 2013 | 66.37 | 67.34 | 66.22 | 66.66 | 619,319 | +0.09(+0.13%) |
Nov 29, 2013 | 66.37 | 67.18 | 65.98 | 66.57 | 651,337 | +0.36(+0.54%) |
Nov 27, 2013 | 66.30 | 66.81 | 65.89 | 66.21 | 516,463 | -0.01(-0.01%) |
Nov 26, 2013 | 66.47 | 67.02 | 65.56 | 66.22 | 822,571 | -0.22(-0.34%) |
Nov 25, 2013 | 67.37 | 67.69 | 66.20 | 66.44 | 836,742 | -0.88(-1.31%) |
Nov 22, 2013 | 66.38 | 67.36 | 66.26 | 67.33 | 1,368,661 | +1.04(+1.57%) |
Nov 21, 2013 | 66.22 | 66.85 | 66.13 | 66.28 | 1,077,153 | +0.04(+0.07%) |
Nov 20, 2013 | 66.62 | 66.89 | 65.89 | 66.24 | 582,682 | -0.25(-0.38%) |
Nov 19, 2013 | 66.20 | 67.01 | 66.06 | 66.49 | 1,204,418 | +0.28(+0.42%) |
Nov 18, 2013 | 66.84 | 67.18 | 66.05 | 66.21 | 899,819 | -0.51(-0.76%) |
Nov 15, 2013 | 66.04 | 66.74 | 65.81 | 66.72 | 989,571 | +0.99(+1.50%) |
Nov 14, 2013 | 62.21 | 65.82 | 62.21 | 65.73 | 562,757 | +0.54(+0.83%) |
Nov 13, 2013 | 64.48 | 65.26 | 64.10 | 65.19 | 791,369 | +0.44(+0.69%) |
Nov 12, 2013 | 65.12 | 65.12 | 64.22 | 64.75 | 955,507 | -0.55(-0.84%) |
Nov 11, 2013 | 64.90 | 65.55 | 64.72 | 65.30 | 714,521 | +0.34(+0.52%) |
Nov 08, 2013 | 63.33 | 65.00 | 63.32 | 64.96 | 885,830 | +1.50(+2.37%) |
Nov 07, 2013 | 64.27 | 64.69 | 63.28 | 63.46 | 952,223 | -0.80(-1.25%) |
Nov 06, 2013 | 64.45 | 64.78 | 64.01 | 64.26 | 605,413 | +0.15(+0.24%) |
Nov 05, 2013 | 64.20 | 64.63 | 63.74 | 64.11 | 839,714 | -0.28(-0.43%) |
Nov 04, 2013 | 63.60 | 64.51 | 63.44 | 64.38 | 801,654 | +1.09(+1.73%) |
Nov 01, 2013 | 62.83 | 63.68 | 62.79 | 63.29 | 946,052 | +0.47(+0.75%) |
Oct 31, 2013 | 63.33 | 63.66 | 62.51 | 62.82 | 1,526,634 | -0.51(-0.80%) |
Oct 30, 2013 | 64.01 | 64.15 | 63.02 | 63.32 | 933,135 | -0.68(-1.06%) |
Oct 29, 2013 | 63.14 | 64.25 | 63.14 | 64.00 | 1,053,084 | +1.36(+2.17%) |
Oct 28, 2013 | 63.53 | 64.15 | 62.52 | 62.64 | 1,912,040 | -0.98(-1.54%) |
Oct 25, 2013 | 63.12 | 63.95 | 59.48 | 63.62 | 3,334,376 | -1.46(-2.24%) |
Oct 24, 2013 | 64.06 | 65.08 | 64.06 | 65.08 | 1,273,144 | +1.11(+1.74%) |
Oct 23, 2013 | 64.42 | 64.69 | 63.88 | 63.96 | 754,979 | -0.98(-1.51%) |
Oct 22, 2013 | 65.21 | 65.70 | 64.86 | 64.94 | 978,447 | +0.08(+0.12%) |
Oct 21, 2013 | 65.03 | 65.03 | 64.40 | 64.86 | 520,578 | -0.22(-0.34%) |
Oct 18, 2013 | 64.15 | 65.41 | 64.15 | 65.08 | 1,060,606 | +1.11(+1.74%) |
Oct 17, 2013 | 63.51 | 64.01 | 63.18 | 63.97 | 900,727 | +0.32(+0.50%) |
Oct 16, 2013 | 63.26 | 63.71 | 63.13 | 63.65 | 1,194,706 | +0.89(+1.42%) |
Oct 15, 2013 | 63.51 | 63.72 | 62.75 | 62.76 | 1,223,729 | -0.91(-1.42%) |
Oct 14, 2013 | 63.14 | 63.87 | 63.00 | 63.67 | 826,073 | +0.14(+0.22%) |
Oct 11, 2013 | 63.33 | 63.80 | 62.93 | 63.53 | 877,801 | +0.02(+0.03%) |
Oct 10, 2013 | 63.01 | 63.93 | 62.87 | 63.51 | 1,253,460 | +1.32(+2.12%) |
Oct 09, 2013 | 61.96 | 62.78 | 61.32 | 62.20 | 1,136,363 | +0.35(+0.56%) |
Oct 08, 2013 | 62.76 | 63.26 | 61.65 | 61.85 | 981,104 | -0.97(-1.54%) |
Oct 07, 2013 | 62.52 | 63.56 | 62.47 | 62.82 | 767,968 | -0.24(-0.38%) |
Oct 04, 2013 | 62.36 | 63.14 | 62.19 | 63.06 | 789,638 | +0.81(+1.30%) |
Oct 03, 2013 | 62.83 | 63.35 | 61.86 | 62.25 | 827,023 | -0.87(-1.38%) |
Oct 02, 2013 | 62.91 | 63.37 | 62.26 | 63.12 | 960,756 | -0.21(-0.34%) |
Oct 01, 2013 | 62.52 | 63.46 | 62.36 | 63.33 | 837,984 | +0.81(+1.29%) |
Sep 30, 2013 | 62.10 | 62.90 | 61.67 | 62.52 | 1,051,859 | -0.02(-0.03%) |
Sep 27, 2013 | 62.39 | 62.71 | 62.12 | 62.54 | 1,261,706 | -0.36(-0.58%) |
Sep 26, 2013 | 62.75 | 63.03 | 62.05 | 62.91 | 964,967 | +0.46(+0.74%) |
Sep 25, 2013 | 62.90 | 63.01 | 61.91 | 62.44 | 1,350,048 | -0.24(-0.38%) |
Sep 24, 2013 | 62.92 | 63.53 | 62.47 | 62.68 | 1,165,700 | -0.16(-0.25%) |
Sep 23, 2013 | 62.63 | 63.18 | 62.25 | 62.84 | 947,594 | +0.08(+0.13%) |
Sep 20, 2013 | 63.31 | 63.76 | 62.76 | 62.76 | 1,519,584 | -0.79(-1.25%) |
Sep 19, 2013 | 63.49 | 63.78 | 63.18 | 63.56 | 1,461,618 | +0.16(+0.25%) |
Sep 18, 2013 | 61.90 | 63.72 | 61.90 | 63.40 | 1,083,973 | +0.84(+1.34%) |
Sep 17, 2013 | 61.54 | 62.88 | 61.08 | 62.56 | 1,106,272 | +1.18(+1.93%) |
Sep 16, 2013 | 60.87 | 61.73 | 60.64 | 61.38 | 868,144 | +1.46(+2.43%) |
Sep 13, 2013 | 59.97 | 60.21 | 59.45 | 59.92 | 713,583 | -0.10(-0.16%) |
Sep 12, 2013 | 60.33 | 60.43 | 59.88 | 60.02 | 1,063,945 | -0.20(-0.34%) |
Sep 11, 2013 | 59.56 | 60.36 | 59.45 | 60.22 | 1,198,139 | +0.48(+0.80%) |
Sep 10, 2013 | 59.06 | 59.81 | 58.93 | 59.74 | 987,051 | +1.09(+1.86%) |
Sep 09, 2013 | 58.84 | 59.09 | 57.83 | 58.65 | 1,248,033 | +0.17(+0.29%) |
Sep 06, 2013 | 57.10 | 58.83 | 56.54 | 58.48 | 1,683,799 | +1.92(+3.40%) |
Sep 05, 2013 | 56.90 | 57.31 | 56.49 | 56.56 | 1,060,390 | -0.44(-0.76%) |
Sep 04, 2013 | 56.87 | 57.35 | 56.38 | 56.99 | 1,053,814 | +0.04(+0.06%) |
Sep 03, 2013 | 57.81 | 58.39 | 56.64 | 56.96 | 1,340,302 | +0.45(+0.80%) |
Aug 30, 2013 | 57.01 | 57.02 | 55.96 | 56.51 | 1,224,715 | -0.44(-0.78%) |
Aug 29, 2013 | 56.38 | 57.47 | 56.38 | 56.95 | 635,236 | +0.30(+0.53%) |
Aug 28, 2013 | 56.35 | 57.07 | 56.23 | 56.65 | 785,092 | +0.26(+0.46%) |
Aug 27, 2013 | 56.79 | 57.25 | 56.35 | 56.39 | 946,376 | -1.18(-2.05%) |
Aug 26, 2013 | 57.96 | 58.31 | 57.50 | 57.57 | 1,000,714 | -0.37(-0.64%) |
Aug 23, 2013 | 58.16 | 58.64 | 57.58 | 57.95 | 1,057,709 | -0.01(-0.02%) |
Aug 22, 2013 | 56.42 | 58.40 | 56.32 | 57.95 | 910,217 | +1.79(+3.18%) |
Aug 21, 2013 | 57.17 | 57.23 | 56.09 | 56.17 | 1,177,092 | -1.24(-2.15%) |
Aug 20, 2013 | 56.97 | 57.69 | 56.80 | 57.40 | 782,259 | +0.52(+0.91%) |
Aug 19, 2013 | 57.15 | 57.96 | 56.86 | 56.89 | 1,343,499 | -0.40(-0.70%) |
Aug 16, 2013 | 57.36 | 58.06 | 56.78 | 57.29 | 1,296,251 | +0.30(+0.53%) |
Aug 15, 2013 | 57.34 | 57.50 | 56.41 | 56.99 | 2,061,628 | -1.02(-1.76%) |
Aug 14, 2013 | 61.14 | 61.32 | 57.96 | 58.00 | 2,889,848 | -3.10(-5.07%) |
Aug 13, 2013 | 61.40 | 61.73 | 60.95 | 61.10 | 979,576 | +0.00(+0.00%) |
Aug 12, 2013 | 61.21 | 61.82 | 61.04 | 61.10 | 516,192 | -0.51(-0.83%) |
Aug 09, 2013 | 61.39 | 61.99 | 61.23 | 61.62 | 988,145 | +0.23(+0.37%) |
Aug 08, 2013 | 62.77 | 62.77 | 60.92 | 61.39 | 1,619,863 | -0.32(-0.52%) |
Aug 07, 2013 | 62.54 | 62.56 | 61.37 | 61.71 | 2,104,208 | -1.13(-1.80%) |
Aug 06, 2013 | 61.25 | 63.10 | 61.18 | 62.84 | 2,197,844 | +1.53(+2.50%) |
Aug 05, 2013 | 61.16 | 61.33 | 60.57 | 61.31 | 892,776 | +0.01(+0.01%) |
Aug 02, 2013 | 60.66 | 61.39 | 60.24 | 61.30 | 1,045,985 | +0.27(+0.45%) |
Aug 01, 2013 | 60.49 | 61.36 | 60.37 | 61.02 | 1,372,248 | +1.01(+1.68%) |
Jul 31, 2013 | 59.00 | 60.27 | 58.97 | 60.01 | 2,037,771 | +1.08(+1.83%) |
Jul 30, 2013 | 57.69 | 59.14 | 57.48 | 58.93 | 1,974,283 | +1.62(+2.83%) |
Jul 29, 2013 | 56.73 | 57.45 | 56.73 | 57.31 | 872,408 | +0.31(+0.54%) |
Jul 26, 2013 | 56.87 | 57.05 | 56.33 | 57.00 | 1,760,564 | -0.17(-0.29%) |
Jul 25, 2013 | 57.00 | 57.44 | 56.48 | 57.17 | 1,705,200 | -0.11(-0.19%) |
Jul 24, 2013 | 56.69 | 59.38 | 56.63 | 57.28 | 3,608,548 | +2.10(+3.80%) |
Jul 23, 2013 | 54.84 | 56.00 | 54.76 | 55.18 | 1,744,043 | +0.37(+0.68%) |
Jul 22, 2013 | 54.58 | 55.06 | 54.69 | 54.81 | 867,580 | +0.12(+0.21%) |
Jul 19, 2013 | 54.68 | 54.75 | 54.16 | 54.69 | 866,763 | +0.01(+0.02%) |
Jul 18, 2013 | 53.91 | 54.79 | 53.85 | 54.68 | 1,112,462 | +0.92(+1.71%) |
Jul 17, 2013 | 53.77 | 54.47 | 53.34 | 53.76 | 1,355,981 | +0.34(+0.63%) |
Jul 16, 2013 | 53.84 | 54.05 | 53.01 | 53.43 | 1,208,576 | -0.42(-0.77%) |
Jul 15, 2013 | 54.11 | 54.20 | 53.48 | 53.84 | 1,662,156 | -0.21(-0.39%) |
Jul 12, 2013 | 54.49 | 54.62 | 53.83 | 54.05 | 1,645,074 | -0.27(-0.49%) |
Jul 11, 2013 | 54.24 | 55.13 | 53.95 | 54.32 | 2,379,908 | +1.16(+2.18%) |
Jul 10, 2013 | 54.51 | 54.84 | 52.89 | 53.16 | 2,366,135 | -1.44(-2.64%) |
Jul 09, 2013 | 54.87 | 54.79 | 54.39 | 54.60 | 1,898,767 | +0.35(+0.65%) |
Jul 08, 2013 | 54.09 | 55.04 | 54.07 | 54.25 | 1,382,899 | +0.46(+0.86%) |
Jul 05, 2013 | 53.57 | 53.84 | 53.00 | 53.79 | 1,064,249 | +0.62(+1.17%) |
Jul 03, 2013 | 53.24 | 53.59 | 52.86 | 53.17 | 741,709 | -0.36(-0.68%) |
Jul 02, 2013 | 54.04 | 54.84 | 53.39 | 53.53 | 1,195,343 | -0.75(-1.39%) |
Jul 01, 2013 | 54.17 | 55.48 | 54.17 | 54.28 | 2,424,681 | +0.33(+0.61%) |
Jun 28, 2013 | 53.74 | 54.44 | 53.64 | 53.96 | 2,895,013 | +0.09(+0.16%) |
Jun 27, 2013 | 52.51 | 54.03 | 52.09 | 53.87 | 1,888,220 | +1.78(+3.42%) |
Jun 26, 2013 | 52.19 | 52.51 | 51.86 | 52.09 | 1,231,762 | +0.35(+0.67%) |
Jun 25, 2013 | 51.83 | 52.69 | 51.46 | 51.74 | 1,392,628 | +0.70(+1.37%) |
Jun 24, 2013 | 51.43 | 51.55 | 50.26 | 51.04 | 1,591,641 | -1.10(-2.11%) |
Jun 21, 2013 | 52.48 | 52.68 | 51.33 | 52.14 | 1,973,842 | +0.07(+0.14%) |
Jun 20, 2013 | 53.45 | 53.88 | 51.95 | 52.07 | 2,247,764 | -1.96(-3.62%) |
Jun 19, 2013 | 55.37 | 55.61 | 53.99 | 54.03 | 1,523,751 | -1.42(-2.56%) |
Jun 18, 2013 | 55.19 | 55.63 | 54.91 | 55.44 | 1,105,079 | +0.37(+0.68%) |
Jun 17, 2013 | 55.63 | 55.73 | 54.90 | 55.07 | 1,663,691 | -0.01(-0.02%) |
Jun 14, 2013 | 55.55 | 55.79 | 54.81 | 55.08 | 1,180,781 | -0.58(-1.05%) |
Jun 13, 2013 | 54.05 | 55.86 | 53.59 | 55.67 | 1,849,777 | +1.61(+2.98%) |
Jun 12, 2013 | 56.86 | 56.93 | 53.52 | 54.05 | 3,293,764 | -2.20(-3.90%) |
Jun 11, 2013 | 56.92 | 57.10 | 56.24 | 56.25 | 1,700,343 | -1.31(-2.28%) |
Jun 10, 2013 | 57.79 | 58.10 | 57.21 | 57.56 | 1,576,487 | -0.66(-1.13%) |
Jun 07, 2013 | 57.94 | 58.30 | 57.40 | 58.22 | 1,128,412 | +0.69(+1.20%) |
Jun 06, 2013 | 56.50 | 57.59 | 56.12 | 57.53 | 1,628,208 | +1.19(+2.11%) |
Jun 05, 2013 | 57.57 | 57.64 | 56.03 | 56.34 | 1,992,737 | -1.46(-2.53%) |
Jun 04, 2013 | 58.30 | 58.49 | 57.61 | 57.80 | 1,407,715 | -0.50(-0.85%) |