Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.19 | 76.74 | 76.00 | 76.68 | 1,617,083 | +0.40(+0.53%) |
May 29, 2014 | 77.09 | 77.12 | 76.18 | 76.27 | 1,830,302 | -0.78(-1.01%) |
May 28, 2014 | 77.10 | 77.52 | 76.75 | 77.05 | 2,418,573 | +0.25(+0.33%) |
May 27, 2014 | 74.13 | 76.98 | 74.13 | 76.80 | 2,421,189 | +2.85(+3.85%) |
May 23, 2014 | 73.34 | 73.95 | 73.95 | 73.95 | 1,215,861 | +0.62(+0.84%) |
May 22, 2014 | 73.06 | 73.43 | 73.04 | 73.33 | 832,622 | +0.27(+0.37%) |
May 21, 2014 | 72.75 | 73.34 | 72.69 | 73.07 | 1,070,132 | +0.71(+0.98%) |
May 20, 2014 | 72.97 | 73.22 | 72.03 | 72.36 | 866,152 | -0.67(-0.92%) |
May 19, 2014 | 72.87 | 73.46 | 72.72 | 73.03 | 1,351,750 | +0.09(+0.12%) |
May 16, 2014 | 72.55 | 73.16 | 72.33 | 72.94 | 1,624,912 | +0.52(+0.72%) |
May 15, 2014 | 73.80 | 73.91 | 71.94 | 72.42 | 2,296,235 | -1.80(-2.42%) |
May 14, 2014 | 74.19 | 74.68 | 73.64 | 74.22 | 1,113,368 | -0.14(-0.19%) |
May 13, 2014 | 74.80 | 74.98 | 74.27 | 74.36 | 651,188 | -0.55(-0.74%) |
May 12, 2014 | 74.32 | 74.96 | 74.22 | 74.91 | 1,095,733 | +0.95(+1.28%) |
May 09, 2014 | 73.06 | 74.02 | 72.86 | 73.97 | 849,801 | +0.88(+1.20%) |
May 08, 2014 | 73.26 | 74.38 | 72.87 | 73.09 | 1,263,179 | -0.14(-0.20%) |
May 07, 2014 | 72.80 | 73.30 | 71.97 | 73.23 | 1,437,330 | +0.59(+0.81%) |
May 06, 2014 | 71.11 | 73.51 | 70.85 | 72.64 | 2,075,295 | +1.41(+1.98%) |
May 05, 2014 | 69.56 | 71.65 | 69.13 | 71.23 | 1,384,792 | +1.04(+1.48%) |
May 02, 2014 | 70.12 | 70.69 | 69.71 | 70.20 | 516,873 | +0.29(+0.41%) |
May 01, 2014 | 69.95 | 70.32 | 69.27 | 69.91 | 1,074,980 | -0.21(-0.31%) |
Apr 30, 2014 | 69.20 | 70.44 | 69.20 | 70.12 | 1,317,791 | +0.09(+0.13%) |
Apr 29, 2014 | 70.23 | 70.84 | 69.92 | 70.04 | 962,440 | +0.04(+0.06%) |
Apr 28, 2014 | 70.82 | 71.11 | 69.40 | 69.99 | 1,858,518 | -0.70(-0.99%) |
Apr 25, 2014 | 71.38 | 72.78 | 70.45 | 70.69 | 2,571,510 | -0.46(-0.65%) |
Apr 24, 2014 | 72.81 | 72.96 | 70.85 | 71.15 | 1,116,665 | -0.21(-0.29%) |
Apr 23, 2014 | 71.23 | 72.22 | 71.08 | 71.36 | 1,087,260 | +0.18(+0.25%) |
Apr 22, 2014 | 70.40 | 71.54 | 70.24 | 71.18 | 1,032,169 | +0.74(+1.05%) |
Apr 21, 2014 | 70.15 | 70.79 | 70.07 | 70.44 | 539,089 | +0.00(+0.00%) |
Apr 17, 2014 | 69.37 | 70.44 | 70.44 | 70.44 | 1,056,749 | +1.07(+1.55%) |
Apr 16, 2014 | 67.85 | 69.37 | 67.50 | 69.37 | 1,404,544 | +1.91(+2.83%) |
Apr 15, 2014 | 67.98 | 68.65 | 66.73 | 67.45 | 1,863,124 | -0.28(-0.41%) |
Apr 14, 2014 | 67.30 | 68.42 | 67.26 | 67.73 | 2,278,606 | +1.19(+1.79%) |
Apr 11, 2014 | 67.21 | 68.21 | 66.43 | 66.54 | 1,759,164 | -1.88(-2.75%) |
Apr 10, 2014 | 71.16 | 71.37 | 68.43 | 68.43 | 1,204,678 | -2.75(-3.87%) |
Apr 09, 2014 | 69.99 | 71.19 | 69.42 | 71.18 | 1,152,591 | +1.21(+1.72%) |
Apr 08, 2014 | 69.94 | 70.35 | 69.54 | 69.97 | 1,260,819 | +0.32(+0.46%) |
Apr 07, 2014 | 71.04 | 71.34 | 69.14 | 69.65 | 1,351,603 | -1.47(-2.07%) |
Apr 04, 2014 | 71.92 | 72.82 | 71.05 | 71.12 | 1,195,994 | -0.51(-0.71%) |
Apr 03, 2014 | 71.96 | 72.46 | 71.39 | 71.63 | 803,381 | -0.08(-0.11%) |
Apr 02, 2014 | 72.93 | 74.41 | 71.42 | 71.71 | 1,004,827 | -0.46(-0.64%) |
Apr 01, 2014 | 71.14 | 72.23 | 70.95 | 72.18 | 951,484 | +1.32(+1.87%) |
Mar 31, 2014 | 69.93 | 70.99 | 69.87 | 70.86 | 962,150 | +1.56(+2.26%) |
Mar 28, 2014 | 69.78 | 70.14 | 68.89 | 69.29 | 993,923 | -0.17(-0.24%) |
Mar 27, 2014 | 69.84 | 70.29 | 69.12 | 69.46 | 1,418,420 | -0.82(-1.17%) |
Mar 26, 2014 | 71.68 | 72.05 | 70.28 | 70.29 | 863,639 | -0.95(-1.33%) |
Mar 25, 2014 | 72.05 | 72.19 | 71.04 | 71.23 | 781,710 | -0.49(-0.68%) |
Mar 24, 2014 | 72.74 | 73.00 | 71.56 | 71.72 | 1,344,950 | -0.71(-0.99%) |
Mar 21, 2014 | 72.71 | 73.93 | 72.43 | 72.44 | 1,698,507 | +0.14(+0.20%) |
Mar 20, 2014 | 72.31 | 72.79 | 70.79 | 72.30 | 1,243,373 | -0.67(-0.92%) |
Mar 19, 2014 | 71.49 | 73.78 | 71.49 | 72.97 | 1,358,503 | -0.24(-0.33%) |
Mar 18, 2014 | 72.95 | 73.75 | 72.52 | 73.21 | 1,048,438 | +0.24(+0.33%) |
Mar 17, 2014 | 72.83 | 73.73 | 72.68 | 72.97 | 1,232,406 | +0.88(+1.23%) |
Mar 14, 2014 | 70.85 | 72.27 | 70.58 | 72.08 | 1,770,633 | +1.10(+1.55%) |
Mar 13, 2014 | 74.57 | 74.66 | 70.73 | 70.98 | 2,604,132 | -3.68(-4.93%) |
Mar 12, 2014 | 73.98 | 74.70 | 73.24 | 74.66 | 1,408,811 | +0.36(+0.48%) |
Mar 11, 2014 | 74.34 | 74.60 | 73.89 | 74.31 | 1,021,465 | +0.13(+0.18%) |
Mar 10, 2014 | 73.80 | 74.23 | 73.35 | 74.17 | 659,198 | +0.22(+0.30%) |
Mar 07, 2014 | 74.02 | 74.38 | 73.24 | 73.95 | 1,146,331 | -0.06(-0.08%) |
Mar 06, 2014 | 73.36 | 74.10 | 73.31 | 74.01 | 940,861 | +0.75(+1.02%) |
Mar 05, 2014 | 72.33 | 73.59 | 71.96 | 73.26 | 1,528,668 | +0.78(+1.07%) |
Mar 04, 2014 | 70.87 | 72.57 | 70.85 | 72.48 | 1,701,587 | +2.22(+3.15%) |
Mar 03, 2014 | 69.68 | 70.72 | 69.38 | 70.27 | 1,491,618 | -0.30(-0.43%) |
Feb 28, 2014 | 70.39 | 70.81 | 70.14 | 70.57 | 1,600,249 | +0.10(+0.14%) |
Feb 27, 2014 | 70.45 | 70.73 | 70.07 | 70.47 | 1,233,648 | -0.01(-0.01%) |
Feb 26, 2014 | 70.21 | 70.72 | 69.95 | 70.48 | 1,497,301 | +0.49(+0.70%) |
Feb 25, 2014 | 70.56 | 71.14 | 69.87 | 69.99 | 1,132,980 | -0.37(-0.52%) |
Feb 24, 2014 | 70.62 | 70.84 | 70.04 | 70.36 | 1,698,185 | -0.04(-0.05%) |
Feb 21, 2014 | 70.34 | 70.92 | 70.30 | 70.39 | 1,243,021 | -0.12(-0.16%) |
Feb 20, 2014 | 70.87 | 71.02 | 70.13 | 70.51 | 1,462,003 | -0.25(-0.35%) |
Feb 19, 2014 | 70.72 | 71.52 | 70.54 | 70.76 | 1,119,667 | -0.19(-0.26%) |
Feb 18, 2014 | 71.09 | 71.26 | 70.60 | 70.95 | 1,181,568 | +0.15(+0.21%) |
Feb 14, 2014 | 70.60 | 70.79 | 70.79 | 70.79 | 1,070,705 | +0.07(+0.10%) |
Feb 13, 2014 | 70.22 | 70.92 | 70.22 | 70.72 | 1,070,371 | -0.12(-0.16%) |
Feb 12, 2014 | 70.67 | 71.08 | 70.55 | 70.84 | 1,162,615 | +0.07(+0.10%) |
Feb 11, 2014 | 70.39 | 70.96 | 69.84 | 70.77 | 1,275,831 | +0.14(+0.20%) |
Feb 10, 2014 | 71.36 | 71.36 | 70.40 | 70.63 | 1,099,936 | -0.61(-0.85%) |
Feb 07, 2014 | 74.92 | 76.29 | 70.97 | 71.23 | 4,416,633 | +2.89(+4.23%) |
Feb 06, 2014 | 66.50 | 69.06 | 66.42 | 68.34 | 1,391,210 | +1.98(+2.98%) |
Feb 05, 2014 | 66.55 | 66.85 | 65.81 | 66.36 | 943,094 | -0.28(-0.43%) |
Feb 04, 2014 | 65.02 | 66.76 | 64.60 | 66.65 | 1,406,704 | +1.98(+3.06%) |
Feb 03, 2014 | 66.29 | 66.64 | 64.63 | 64.67 | 1,455,907 | -1.72(-2.59%) |
Jan 31, 2014 | 65.61 | 66.94 | 65.25 | 66.39 | 844,171 | -0.53(-0.78%) |
Jan 30, 2014 | 65.75 | 67.10 | 65.75 | 66.91 | 720,517 | +1.67(+2.57%) |
Jan 29, 2014 | 65.71 | 66.48 | 64.91 | 65.24 | 947,798 | -1.26(-1.89%) |
Jan 28, 2014 | 65.56 | 66.93 | 65.56 | 66.50 | 870,464 | +0.92(+1.40%) |
Jan 27, 2014 | 64.95 | 66.01 | 64.67 | 65.58 | 1,014,737 | +0.62(+0.96%) |
Jan 24, 2014 | 66.10 | 67.21 | 64.95 | 64.95 | 1,242,706 | -2.23(-3.31%) |
Jan 23, 2014 | 67.62 | 67.81 | 67.11 | 67.18 | 827,818 | -1.00(-1.46%) |
Jan 22, 2014 | 67.96 | 68.52 | 67.66 | 68.18 | 699,462 | +0.33(+0.49%) |
Jan 21, 2014 | 68.08 | 68.54 | 67.43 | 67.85 | 611,613 | +0.42(+0.62%) |
Jan 17, 2014 | 67.22 | 67.43 | 67.43 | 67.43 | 898,377 | -0.31(-0.46%) |
Jan 16, 2014 | 68.01 | 68.28 | 67.18 | 67.74 | 735,227 | -0.32(-0.47%) |
Jan 15, 2014 | 67.68 | 68.31 | 67.56 | 68.06 | 983,587 | +0.38(+0.57%) |
Jan 14, 2014 | 67.21 | 68.09 | 67.01 | 67.68 | 997,584 | +0.85(+1.27%) |
Jan 13, 2014 | 68.22 | 68.42 | 66.63 | 66.83 | 760,164 | -1.49(-2.18%) |
Jan 10, 2014 | 68.22 | 68.88 | 68.09 | 68.32 | 1,034,372 | +0.17(+0.25%) |
Jan 09, 2014 | 68.06 | 68.19 | 67.19 | 68.15 | 1,075,773 | +0.25(+0.37%) |
Jan 08, 2014 | 69.34 | 69.47 | 67.40 | 67.90 | 2,108,730 | -1.43(-2.07%) |
Jan 07, 2014 | 69.33 | 69.62 | 68.98 | 69.33 | 909,056 | +0.05(+0.08%) |
Jan 06, 2014 | 69.54 | 70.09 | 68.93 | 69.28 | 923,131 | +0.00(+0.00%) |
Jan 03, 2014 | 68.74 | 69.49 | 68.34 | 69.28 | 1,017,197 | +0.45(+0.66%) |
Jan 02, 2014 | 69.31 | 69.40 | 68.03 | 68.83 | 1,067,120 | -1.02(-1.47%) |
Dec 31, 2013 | 69.67 | 69.85 | 69.85 | 69.85 | 701,896 | +0.19(+0.27%) |
Dec 30, 2013 | 68.92 | 69.84 | 68.68 | 69.66 | 736,744 | +0.73(+1.06%) |
Dec 27, 2013 | 69.23 | 69.35 | 68.82 | 68.93 | 382,116 | -0.21(-0.31%) |
Dec 26, 2013 | 68.91 | 69.26 | 68.28 | 69.15 | 361,674 | +0.23(+0.34%) |
Dec 24, 2013 | 68.65 | 69.05 | 68.35 | 68.92 | 248,965 | +0.16(+0.23%) |
Dec 23, 2013 | 68.99 | 69.09 | 68.18 | 68.76 | 822,636 | -0.05(-0.08%) |
Dec 20, 2013 | 66.58 | 68.87 | 66.41 | 68.81 | 2,767,850 | +2.76(+4.18%) |
Dec 19, 2013 | 66.53 | 66.92 | 65.90 | 66.05 | 807,740 | -0.82(-1.22%) |
Dec 18, 2013 | 65.93 | 66.92 | 64.98 | 66.87 | 1,296,366 | +1.33(+2.02%) |
Dec 17, 2013 | 66.19 | 66.20 | 65.51 | 65.54 | 913,014 | -0.26(-0.39%) |
Dec 16, 2013 | 65.18 | 66.21 | 64.62 | 65.80 | 1,229,061 | +1.86(+2.91%) |
Dec 13, 2013 | 64.36 | 64.86 | 63.91 | 63.94 | 817,695 | +0.11(+0.17%) |
Dec 12, 2013 | 64.32 | 64.92 | 63.77 | 63.83 | 910,560 | -0.51(-0.79%) |
Dec 11, 2013 | 65.28 | 65.37 | 64.23 | 64.34 | 808,688 | -0.72(-1.11%) |
Dec 10, 2013 | 65.18 | 65.74 | 64.90 | 65.06 | 665,599 | -0.29(-0.45%) |
Dec 09, 2013 | 65.88 | 66.14 | 65.04 | 65.36 | 799,842 | -0.45(-0.68%) |
Dec 06, 2013 | 65.36 | 65.88 | 64.59 | 65.80 | 598,668 | +1.36(+2.11%) |
Dec 05, 2013 | 64.71 | 65.39 | 64.36 | 64.44 | 1,175,456 | -0.74(-1.13%) |
Dec 04, 2013 | 65.27 | 65.76 | 64.06 | 65.18 | 898,854 | -0.51(-0.77%) |
Dec 03, 2013 | 66.16 | 66.76 | 65.33 | 65.68 | 688,899 | -0.84(-1.26%) |
Dec 02, 2013 | 66.24 | 67.21 | 66.09 | 66.52 | 620,588 | +0.09(+0.13%) |
Nov 29, 2013 | 66.24 | 67.04 | 65.85 | 66.43 | 652,672 | +0.36(+0.54%) |
Nov 27, 2013 | 66.17 | 66.67 | 65.76 | 66.08 | 517,521 | -0.01(-0.01%) |
Nov 26, 2013 | 66.33 | 66.89 | 65.43 | 66.09 | 824,257 | -0.22(-0.34%) |
Nov 25, 2013 | 67.23 | 67.55 | 66.07 | 66.31 | 838,456 | -0.88(-1.31%) |
Nov 22, 2013 | 66.25 | 67.22 | 66.12 | 67.19 | 1,371,466 | +1.04(+1.57%) |
Nov 21, 2013 | 66.09 | 66.71 | 66.00 | 66.15 | 1,079,360 | +0.04(+0.07%) |
Nov 20, 2013 | 66.49 | 66.75 | 65.76 | 66.10 | 583,876 | -0.25(-0.38%) |
Nov 19, 2013 | 66.07 | 66.87 | 65.93 | 66.35 | 1,206,885 | +0.28(+0.42%) |
Nov 18, 2013 | 66.70 | 67.05 | 65.92 | 66.08 | 901,663 | -0.51(-0.76%) |
Nov 15, 2013 | 65.90 | 66.60 | 65.68 | 66.58 | 991,599 | +0.98(+1.50%) |
Nov 14, 2013 | 62.09 | 65.69 | 62.09 | 65.60 | 563,910 | +0.54(+0.83%) |
Nov 13, 2013 | 64.35 | 65.13 | 63.97 | 65.06 | 792,991 | +0.44(+0.69%) |
Nov 12, 2013 | 64.99 | 64.99 | 64.09 | 64.61 | 957,465 | -0.55(-0.84%) |
Nov 11, 2013 | 64.77 | 65.41 | 64.59 | 65.16 | 715,985 | +0.34(+0.52%) |
Nov 08, 2013 | 63.20 | 64.86 | 63.19 | 64.83 | 887,645 | +1.50(+2.37%) |
Nov 07, 2013 | 64.14 | 64.56 | 63.15 | 63.33 | 954,174 | -0.80(-1.25%) |
Nov 06, 2013 | 64.32 | 64.65 | 63.88 | 64.13 | 606,654 | +0.15(+0.24%) |
Nov 05, 2013 | 64.06 | 64.50 | 63.61 | 63.98 | 841,434 | -0.27(-0.43%) |
Nov 04, 2013 | 63.47 | 64.37 | 63.31 | 64.25 | 803,296 | +1.09(+1.73%) |
Nov 01, 2013 | 62.70 | 63.55 | 62.66 | 63.16 | 947,990 | +0.47(+0.75%) |
Oct 31, 2013 | 63.20 | 63.53 | 62.38 | 62.69 | 1,529,762 | -0.51(-0.80%) |
Oct 30, 2013 | 63.88 | 64.02 | 62.89 | 63.19 | 935,047 | -0.67(-1.06%) |
Oct 29, 2013 | 63.01 | 64.12 | 63.01 | 63.87 | 1,055,242 | +1.36(+2.17%) |
Oct 28, 2013 | 63.40 | 64.02 | 62.39 | 62.51 | 1,915,958 | -0.98(-1.54%) |
Oct 25, 2013 | 62.99 | 63.82 | 59.36 | 63.49 | 3,341,209 | -1.46(-2.24%) |
Oct 24, 2013 | 63.93 | 64.94 | 63.93 | 64.94 | 1,275,753 | +1.11(+1.74%) |
Oct 23, 2013 | 64.29 | 64.56 | 63.75 | 63.83 | 756,526 | -0.98(-1.51%) |
Oct 22, 2013 | 65.08 | 65.56 | 64.73 | 64.81 | 980,452 | +0.08(+0.12%) |
Oct 21, 2013 | 64.90 | 64.90 | 64.27 | 64.73 | 521,645 | -0.22(-0.34%) |
Oct 18, 2013 | 64.02 | 65.28 | 64.02 | 64.95 | 1,062,779 | +1.11(+1.74%) |
Oct 17, 2013 | 63.38 | 63.88 | 63.05 | 63.84 | 902,573 | +0.32(+0.50%) |
Oct 16, 2013 | 63.13 | 63.58 | 63.00 | 63.52 | 1,197,154 | +0.89(+1.42%) |
Oct 15, 2013 | 63.38 | 63.59 | 62.62 | 62.64 | 1,226,237 | -0.90(-1.42%) |
Oct 14, 2013 | 63.01 | 63.74 | 62.87 | 63.54 | 827,765 | +0.14(+0.22%) |
Oct 11, 2013 | 63.20 | 63.67 | 62.80 | 63.40 | 879,600 | +0.02(+0.03%) |
Oct 10, 2013 | 62.88 | 63.80 | 62.74 | 63.38 | 1,256,029 | +1.31(+2.12%) |
Oct 09, 2013 | 61.83 | 62.65 | 61.20 | 62.07 | 1,138,691 | +0.35(+0.56%) |
Oct 08, 2013 | 62.64 | 63.13 | 61.53 | 61.72 | 983,115 | -0.97(-1.54%) |
Oct 07, 2013 | 62.40 | 63.43 | 62.34 | 62.69 | 769,541 | -0.24(-0.38%) |
Oct 04, 2013 | 62.23 | 63.01 | 62.06 | 62.93 | 791,256 | +0.81(+1.30%) |
Oct 03, 2013 | 62.70 | 63.22 | 61.73 | 62.12 | 828,718 | -0.87(-1.38%) |
Oct 02, 2013 | 62.78 | 63.24 | 62.13 | 62.99 | 962,724 | -0.21(-0.34%) |
Oct 01, 2013 | 62.40 | 63.33 | 62.23 | 63.20 | 839,701 | +0.81(+1.29%) |
Sep 30, 2013 | 61.97 | 62.77 | 61.54 | 62.40 | 1,054,014 | -0.02(-0.03%) |
Sep 27, 2013 | 62.26 | 62.58 | 62.00 | 62.41 | 1,264,292 | -0.36(-0.58%) |
Sep 26, 2013 | 62.62 | 62.90 | 61.93 | 62.78 | 966,944 | +0.46(+0.74%) |
Sep 25, 2013 | 62.77 | 62.88 | 61.78 | 62.32 | 1,352,814 | -0.24(-0.38%) |
Sep 24, 2013 | 62.80 | 63.40 | 62.34 | 62.56 | 1,168,088 | -0.16(-0.25%) |
Sep 23, 2013 | 62.50 | 63.05 | 62.12 | 62.72 | 949,536 | +0.08(+0.13%) |
Sep 20, 2013 | 63.18 | 63.63 | 62.63 | 62.64 | 1,522,698 | -0.79(-1.24%) |
Sep 19, 2013 | 63.36 | 63.65 | 63.05 | 63.43 | 1,464,613 | +0.16(+0.25%) |
Sep 18, 2013 | 61.78 | 63.59 | 61.78 | 63.27 | 1,086,194 | +0.83(+1.34%) |
Sep 17, 2013 | 61.41 | 62.75 | 60.96 | 62.43 | 1,108,539 | +1.18(+1.93%) |
Sep 16, 2013 | 60.75 | 61.61 | 60.52 | 61.25 | 869,923 | +1.46(+2.43%) |
Sep 13, 2013 | 59.85 | 60.09 | 59.33 | 59.80 | 715,045 | -0.10(-0.16%) |
Sep 12, 2013 | 60.21 | 60.30 | 59.75 | 59.89 | 1,066,126 | -0.20(-0.34%) |
Sep 11, 2013 | 59.44 | 60.24 | 59.33 | 60.10 | 1,200,594 | +0.48(+0.80%) |
Sep 10, 2013 | 58.94 | 59.69 | 58.81 | 59.62 | 989,074 | +1.09(+1.86%) |
Sep 09, 2013 | 58.72 | 58.97 | 57.71 | 58.53 | 1,250,590 | +0.17(+0.29%) |
Sep 06, 2013 | 56.98 | 58.71 | 56.43 | 58.36 | 1,687,249 | +1.92(+3.40%) |
Sep 05, 2013 | 56.78 | 57.19 | 56.37 | 56.44 | 1,062,563 | -0.43(-0.76%) |
Sep 04, 2013 | 56.75 | 57.23 | 56.26 | 56.88 | 1,055,973 | +0.04(+0.06%) |
Sep 03, 2013 | 57.69 | 58.27 | 56.52 | 56.84 | 1,343,049 | +0.45(+0.80%) |
Aug 30, 2013 | 56.90 | 56.90 | 55.85 | 56.39 | 1,227,224 | -0.44(-0.78%) |
Aug 29, 2013 | 56.27 | 57.36 | 56.27 | 56.83 | 636,538 | +0.30(+0.53%) |
Aug 28, 2013 | 56.24 | 56.95 | 56.12 | 56.53 | 786,701 | +0.26(+0.46%) |
Aug 27, 2013 | 56.67 | 57.14 | 56.23 | 56.27 | 948,315 | -1.18(-2.05%) |
Aug 26, 2013 | 57.85 | 58.19 | 57.38 | 57.45 | 1,002,764 | -0.37(-0.64%) |
Aug 23, 2013 | 58.04 | 58.52 | 57.46 | 57.83 | 1,059,877 | -0.01(-0.02%) |
Aug 22, 2013 | 56.30 | 58.28 | 56.20 | 57.84 | 912,082 | +1.78(+3.18%) |
Aug 21, 2013 | 57.06 | 57.11 | 55.97 | 56.05 | 1,179,504 | -1.23(-2.15%) |
Aug 20, 2013 | 56.85 | 57.57 | 56.68 | 57.29 | 783,862 | +0.51(+0.91%) |
Aug 19, 2013 | 57.04 | 57.85 | 56.74 | 56.77 | 1,346,252 | -0.40(-0.70%) |
Aug 16, 2013 | 57.24 | 57.94 | 56.67 | 57.17 | 1,298,907 | +0.30(+0.53%) |
Aug 15, 2013 | 57.22 | 57.38 | 56.29 | 56.87 | 2,065,852 | -1.02(-1.76%) |
Aug 14, 2013 | 61.01 | 61.19 | 57.84 | 57.89 | 2,895,770 | -3.09(-5.07%) |
Aug 13, 2013 | 61.27 | 61.61 | 60.83 | 60.98 | 981,583 | +0.00(+0.00%) |
Aug 12, 2013 | 61.08 | 61.69 | 60.92 | 60.98 | 517,250 | -0.51(-0.83%) |
Aug 09, 2013 | 61.26 | 61.86 | 61.11 | 61.49 | 990,169 | +0.23(+0.38%) |
Aug 08, 2013 | 62.64 | 62.64 | 60.79 | 61.26 | 1,623,182 | -0.32(-0.52%) |
Aug 07, 2013 | 62.41 | 62.43 | 61.24 | 61.58 | 2,108,520 | -1.13(-1.80%) |
Aug 06, 2013 | 61.12 | 62.97 | 61.06 | 62.71 | 2,202,347 | +1.53(+2.50%) |
Aug 05, 2013 | 61.03 | 61.20 | 60.45 | 61.18 | 894,605 | +0.01(+0.01%) |
Aug 02, 2013 | 60.54 | 61.26 | 60.11 | 61.17 | 1,048,128 | +0.27(+0.45%) |
Aug 01, 2013 | 60.37 | 61.23 | 60.25 | 60.90 | 1,375,060 | +1.01(+1.68%) |
Jul 31, 2013 | 58.88 | 60.15 | 58.85 | 59.89 | 2,041,946 | +1.08(+1.83%) |
Jul 30, 2013 | 57.58 | 59.02 | 57.36 | 58.81 | 1,978,329 | +1.62(+2.83%) |
Jul 29, 2013 | 56.61 | 57.33 | 56.61 | 57.20 | 874,195 | +0.31(+0.54%) |
Jul 26, 2013 | 56.75 | 56.93 | 56.22 | 56.89 | 1,764,171 | -0.17(-0.29%) |
Jul 25, 2013 | 56.89 | 57.32 | 56.37 | 57.05 | 1,708,694 | -0.11(-0.19%) |
Jul 24, 2013 | 56.58 | 59.26 | 56.52 | 57.16 | 3,615,942 | +2.09(+3.80%) |
Jul 23, 2013 | 54.73 | 55.89 | 54.65 | 55.07 | 1,747,617 | +0.37(+0.68%) |
Jul 22, 2013 | 54.47 | 54.95 | 54.58 | 54.70 | 869,358 | +0.11(+0.21%) |
Jul 19, 2013 | 54.57 | 54.64 | 54.05 | 54.58 | 868,539 | +0.01(+0.02%) |
Jul 18, 2013 | 53.80 | 54.68 | 53.74 | 54.57 | 1,114,741 | +0.92(+1.71%) |
Jul 17, 2013 | 53.66 | 54.36 | 53.23 | 53.65 | 1,358,760 | +0.34(+0.63%) |
Jul 16, 2013 | 53.73 | 53.94 | 52.91 | 53.32 | 1,211,052 | -0.42(-0.77%) |
Jul 15, 2013 | 54.00 | 54.09 | 53.37 | 53.73 | 1,665,562 | -0.21(-0.39%) |
Jul 12, 2013 | 54.38 | 54.51 | 53.72 | 53.94 | 1,648,445 | -0.27(-0.49%) |
Jul 11, 2013 | 54.13 | 55.01 | 53.84 | 54.21 | 2,384,785 | +1.16(+2.18%) |
Jul 10, 2013 | 54.39 | 54.73 | 52.79 | 53.05 | 2,370,983 | -1.44(-2.64%) |
Jul 09, 2013 | 54.76 | 54.68 | 54.28 | 54.49 | 1,902,658 | +0.35(+0.65%) |
Jul 08, 2013 | 53.98 | 54.92 | 53.96 | 54.14 | 1,385,732 | +0.46(+0.86%) |
Jul 05, 2013 | 53.46 | 53.73 | 52.89 | 53.68 | 1,066,430 | +0.62(+1.17%) |
Jul 03, 2013 | 53.13 | 53.48 | 52.75 | 53.06 | 743,229 | -0.36(-0.68%) |
Jul 02, 2013 | 53.93 | 54.73 | 53.28 | 53.42 | 1,197,792 | -0.75(-1.39%) |
Jul 01, 2013 | 54.06 | 55.37 | 54.06 | 54.17 | 2,429,649 | +0.33(+0.61%) |
Jun 28, 2013 | 53.63 | 54.32 | 53.53 | 53.85 | 2,900,945 | +0.09(+0.16%) |
Jun 27, 2013 | 52.41 | 53.92 | 51.98 | 53.76 | 1,892,089 | +1.78(+3.42%) |
Jun 26, 2013 | 52.09 | 52.41 | 51.75 | 51.98 | 1,234,286 | +0.34(+0.67%) |
Jun 25, 2013 | 51.73 | 52.58 | 51.35 | 51.64 | 1,395,482 | +0.70(+1.37%) |
Jun 24, 2013 | 51.33 | 51.44 | 50.15 | 50.94 | 1,594,903 | -1.10(-2.11%) |
Jun 21, 2013 | 52.37 | 52.57 | 51.22 | 52.04 | 1,977,886 | +0.07(+0.14%) |
Jun 20, 2013 | 53.34 | 53.77 | 51.84 | 51.96 | 2,252,369 | -1.95(-3.62%) |
Jun 19, 2013 | 55.25 | 55.50 | 53.88 | 53.92 | 1,526,873 | -1.41(-2.56%) |
Jun 18, 2013 | 55.08 | 55.52 | 54.80 | 55.33 | 1,107,343 | +0.37(+0.68%) |
Jun 17, 2013 | 55.52 | 55.61 | 54.79 | 54.96 | 1,667,100 | -0.01(-0.02%) |
Jun 14, 2013 | 55.44 | 55.68 | 54.70 | 54.97 | 1,183,201 | -0.58(-1.05%) |
Jun 13, 2013 | 53.94 | 55.75 | 53.48 | 55.55 | 1,853,567 | +1.61(+2.98%) |
Jun 12, 2013 | 56.75 | 56.82 | 53.41 | 53.94 | 3,300,513 | -2.19(-3.90%) |
Jun 11, 2013 | 56.81 | 56.98 | 56.13 | 56.14 | 1,703,827 | -1.31(-2.28%) |
Jun 10, 2013 | 57.67 | 57.98 | 57.09 | 57.44 | 1,579,717 | -0.65(-1.13%) |
Jun 07, 2013 | 57.82 | 58.18 | 57.28 | 58.10 | 1,130,724 | +0.69(+1.20%) |
Jun 06, 2013 | 56.38 | 57.47 | 56.00 | 57.41 | 1,631,544 | +1.18(+2.11%) |
Jun 05, 2013 | 57.45 | 57.52 | 55.91 | 56.22 | 1,996,820 | -1.46(-2.53%) |
Jun 04, 2013 | 58.18 | 58.37 | 57.50 | 57.68 | 1,410,599 | -0.49(-0.85%) |