Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.60 | 60.68 | 58.99 | 59.10 | 4,290,600 | -1.88(-3.09%) |
Jul 30, 2014 | 61.34 | 61.90 | 60.72 | 60.98 | 4,234,978 | -0.17(-0.28%) |
Jul 29, 2014 | 62.65 | 63.01 | 61.14 | 61.15 | 6,872,661 | -5.36(-8.06%) |
Jul 28, 2014 | 66.51 | 66.78 | 65.49 | 66.52 | 2,490,935 | -0.03(-0.05%) |
Jul 25, 2014 | 65.69 | 66.57 | 65.69 | 66.55 | 1,481,976 | +0.56(+0.84%) |
Jul 24, 2014 | 66.01 | 66.34 | 65.86 | 65.99 | 1,083,036 | -0.03(-0.05%) |
Jul 23, 2014 | 65.59 | 66.16 | 65.59 | 66.02 | 1,160,222 | +0.42(+0.64%) |
Jul 22, 2014 | 65.25 | 65.76 | 65.10 | 65.60 | 1,449,221 | +0.63(+0.97%) |
Jul 21, 2014 | 64.66 | 65.02 | 64.44 | 64.97 | 840,697 | +0.06(+0.09%) |
Jul 18, 2014 | 64.72 | 65.07 | 64.54 | 64.91 | 1,006,328 | +0.31(+0.48%) |
Jul 17, 2014 | 64.53 | 64.99 | 64.24 | 64.60 | 1,660,545 | -0.25(-0.38%) |
Jul 16, 2014 | 64.84 | 64.86 | 64.49 | 64.85 | 1,693,152 | +0.42(+0.65%) |
Jul 15, 2014 | 64.63 | 65.41 | 64.40 | 64.43 | 1,642,926 | -0.67(-1.03%) |
Jul 14, 2014 | 65.50 | 65.87 | 64.87 | 65.10 | 901,837 | -0.04(-0.06%) |
Jul 11, 2014 | 65.17 | 65.26 | 64.63 | 65.14 | 1,046,134 | +0.05(+0.08%) |
Jul 10, 2014 | 65.09 | 65.98 | 64.42 | 65.08 | 1,071,121 | -0.38(-0.58%) |
Jul 09, 2014 | 65.82 | 65.89 | 65.19 | 65.47 | 955,396 | -0.17(-0.26%) |
Jul 08, 2014 | 65.79 | 65.98 | 65.41 | 65.64 | 967,430 | -0.21(-0.32%) |
Jul 07, 2014 | 66.35 | 66.43 | 65.67 | 65.85 | 859,399 | -0.58(-0.87%) |
Jul 03, 2014 | 66.24 | 66.43 | 66.43 | 66.43 | 550,413 | +0.67(+1.02%) |
Jul 02, 2014 | 65.93 | 66.03 | 65.54 | 65.76 | 960,425 | -0.04(-0.06%) |
Jul 01, 2014 | 65.57 | 66.16 | 65.16 | 65.80 | 933,675 | +0.27(+0.41%) |
Jun 30, 2014 | 65.57 | 65.71 | 64.85 | 65.53 | 1,179,673 | -0.05(-0.07%) |
Jun 27, 2014 | 65.02 | 65.65 | 64.63 | 65.57 | 2,085,848 | +0.22(+0.33%) |
Jun 26, 2014 | 65.50 | 65.50 | 64.81 | 65.35 | 1,127,595 | -0.07(-0.11%) |
Jun 25, 2014 | 65.38 | 65.89 | 64.94 | 65.43 | 1,352,793 | +0.04(+0.06%) |
Jun 24, 2014 | 65.70 | 66.09 | 65.39 | 65.39 | 1,284,241 | -0.38(-0.58%) |
Jun 23, 2014 | 66.09 | 66.10 | 65.44 | 65.77 | 810,678 | -0.32(-0.48%) |
Jun 20, 2014 | 65.68 | 66.28 | 65.60 | 66.09 | 1,497,254 | +0.41(+0.63%) |
Jun 19, 2014 | 66.21 | 66.38 | 65.53 | 65.68 | 1,106,363 | -0.40(-0.60%) |
Jun 18, 2014 | 65.63 | 66.15 | 65.32 | 66.07 | 1,012,874 | +0.32(+0.49%) |
Jun 17, 2014 | 65.70 | 66.24 | 65.47 | 65.75 | 822,278 | -0.19(-0.28%) |
Jun 16, 2014 | 66.40 | 66.56 | 65.29 | 65.94 | 1,495,027 | -0.71(-1.06%) |
Jun 13, 2014 | 66.37 | 66.70 | 65.96 | 66.64 | 1,520,894 | +0.35(+0.52%) |
Jun 12, 2014 | 66.76 | 67.20 | 66.18 | 66.30 | 1,010,778 | -0.48(-0.72%) |
Jun 11, 2014 | 66.86 | 67.13 | 66.73 | 66.78 | 932,099 | -0.45(-0.67%) |
Jun 10, 2014 | 66.79 | 67.24 | 66.32 | 67.23 | 958,587 | +0.07(+0.10%) |
Jun 06, 2014 | 67.18 | 67.32 | 66.94 | 67.16 | 1,149,027 | +0.28(+0.41%) |
Jun 05, 2014 | 67.38 | 67.39 | 66.26 | 66.89 | 1,485,495 | -0.52(-0.76%) |
Jun 04, 2014 | 66.68 | 67.66 | 66.41 | 67.40 | 1,426,046 | +0.46(+0.68%) |
Jun 03, 2014 | 66.27 | 67.21 | 66.27 | 66.95 | 1,890,904 | +0.35(+0.53%) |
Jun 02, 2014 | 65.95 | 66.68 | 65.72 | 66.59 | 1,432,295 | +0.64(+0.97%) |
May 30, 2014 | 65.70 | 66.00 | 65.41 | 65.95 | 1,616,392 | +0.17(+0.26%) |
May 29, 2014 | 64.82 | 65.97 | 64.51 | 65.78 | 1,206,837 | +1.11(+1.71%) |
May 28, 2014 | 64.35 | 65.09 | 64.32 | 64.67 | 892,175 | +0.33(+0.51%) |
May 27, 2014 | 64.70 | 65.38 | 64.05 | 64.35 | 1,526,927 | -0.14(-0.22%) |
May 23, 2014 | 63.75 | 64.49 | 64.49 | 64.49 | 1,275,752 | +0.87(+1.36%) |
May 22, 2014 | 63.39 | 63.86 | 63.28 | 63.62 | 862,300 | +0.12(+0.19%) |
May 21, 2014 | 63.55 | 64.30 | 63.46 | 63.50 | 2,265,030 | +0.18(+0.28%) |
May 20, 2014 | 63.90 | 64.46 | 63.27 | 63.32 | 1,490,956 | -0.61(-0.96%) |
May 19, 2014 | 62.97 | 64.71 | 62.67 | 63.93 | 1,630,526 | +1.03(+1.64%) |
May 16, 2014 | 62.60 | 62.93 | 62.10 | 62.90 | 1,872,672 | +0.19(+0.31%) |
May 15, 2014 | 63.89 | 64.07 | 62.49 | 62.71 | 1,960,153 | -1.28(-2.00%) |
May 14, 2014 | 64.17 | 64.46 | 63.80 | 63.99 | 1,050,679 | +0.02(+0.04%) |
May 13, 2014 | 64.67 | 64.87 | 63.87 | 63.96 | 1,124,166 | -0.54(-0.83%) |
May 12, 2014 | 64.39 | 64.59 | 64.04 | 64.50 | 1,505,166 | +0.37(+0.58%) |
May 09, 2014 | 63.67 | 64.22 | 63.09 | 64.13 | 1,561,265 | +0.37(+0.59%) |
May 08, 2014 | 64.49 | 65.17 | 63.43 | 63.75 | 1,487,153 | -0.81(-1.26%) |
May 07, 2014 | 64.11 | 64.62 | 63.55 | 64.57 | 1,068,082 | +0.74(+1.16%) |
May 06, 2014 | 64.12 | 64.32 | 63.54 | 63.83 | 1,281,283 | -0.36(-0.56%) |
May 05, 2014 | 64.01 | 64.43 | 63.67 | 64.19 | 1,635,613 | +0.04(+0.07%) |
May 02, 2014 | 64.30 | 64.97 | 63.99 | 64.14 | 1,186,276 | -0.10(-0.16%) |
May 01, 2014 | 65.04 | 65.25 | 64.10 | 64.25 | 1,401,888 | -0.89(-1.37%) |
Apr 30, 2014 | 64.28 | 65.17 | 64.28 | 65.14 | 1,660,819 | +0.73(+1.14%) |
Apr 29, 2014 | 63.43 | 64.67 | 63.43 | 64.41 | 2,095,948 | +1.01(+1.59%) |
Apr 28, 2014 | 63.50 | 64.26 | 62.66 | 63.40 | 2,029,642 | +0.36(+0.57%) |
Apr 25, 2014 | 62.78 | 64.04 | 61.64 | 63.04 | 4,049,897 | -2.20(-3.38%) |
Apr 24, 2014 | 66.65 | 66.65 | 64.91 | 65.24 | 2,485,480 | -0.95(-1.43%) |
Apr 23, 2014 | 66.30 | 66.56 | 65.90 | 66.19 | 1,389,359 | +0.02(+0.02%) |
Apr 22, 2014 | 65.81 | 66.54 | 65.47 | 66.18 | 1,239,268 | +0.68(+1.04%) |
Apr 21, 2014 | 66.18 | 66.18 | 65.11 | 65.50 | 1,856,811 | -0.70(-1.05%) |
Apr 17, 2014 | 65.94 | 66.19 | 66.19 | 66.19 | 1,966,690 | +0.11(+0.17%) |
Apr 16, 2014 | 65.18 | 66.12 | 65.11 | 66.08 | 2,662,389 | +1.62(+2.52%) |
Apr 15, 2014 | 63.78 | 64.61 | 63.63 | 64.46 | 1,774,391 | +0.86(+1.35%) |
Apr 14, 2014 | 63.55 | 63.88 | 63.16 | 63.60 | 1,572,506 | +0.34(+0.53%) |
Apr 11, 2014 | 62.59 | 63.54 | 62.59 | 63.26 | 2,526,170 | +0.40(+0.64%) |
Apr 10, 2014 | 64.62 | 64.75 | 62.83 | 62.86 | 1,304,778 | -1.67(-2.59%) |
Apr 09, 2014 | 63.61 | 64.58 | 63.16 | 64.53 | 1,495,081 | +1.25(+1.97%) |
Apr 08, 2014 | 63.30 | 63.86 | 63.06 | 63.28 | 1,252,957 | +0.03(+0.05%) |
Apr 07, 2014 | 64.51 | 64.54 | 62.84 | 63.25 | 1,116,747 | -1.39(-2.15%) |
Apr 04, 2014 | 65.70 | 65.87 | 64.21 | 64.64 | 1,551,739 | -0.50(-0.77%) |
Apr 03, 2014 | 65.44 | 66.16 | 64.82 | 65.14 | 1,294,556 | -0.13(-0.21%) |
Apr 02, 2014 | 64.44 | 65.36 | 64.36 | 65.28 | 1,350,808 | +0.93(+1.44%) |
Apr 01, 2014 | 64.49 | 65.30 | 63.78 | 64.35 | 1,989,691 | -0.07(-0.10%) |
Mar 31, 2014 | 64.26 | 64.61 | 64.01 | 64.42 | 1,158,035 | +0.46(+0.71%) |
Mar 28, 2014 | 63.21 | 64.04 | 63.09 | 63.96 | 983,985 | +0.90(+1.43%) |
Mar 27, 2014 | 63.03 | 63.41 | 62.51 | 63.06 | 1,792,594 | +0.06(+0.09%) |
Mar 26, 2014 | 64.26 | 64.42 | 62.99 | 63.00 | 1,355,173 | -1.12(-1.75%) |
Mar 25, 2014 | 63.98 | 64.49 | 63.58 | 64.12 | 1,159,922 | +0.39(+0.61%) |
Mar 24, 2014 | 64.39 | 64.84 | 63.49 | 63.73 | 1,281,519 | -0.59(-0.92%) |
Mar 21, 2014 | 64.35 | 64.90 | 63.85 | 64.32 | 3,190,320 | +0.43(+0.68%) |
Mar 20, 2014 | 63.02 | 63.94 | 63.00 | 63.89 | 1,334,837 | +0.72(+1.15%) |
Mar 19, 2014 | 63.49 | 64.03 | 62.81 | 63.16 | 1,146,999 | -0.28(-0.45%) |
Mar 18, 2014 | 63.26 | 63.68 | 63.20 | 63.45 | 1,146,380 | +0.25(+0.40%) |
Mar 17, 2014 | 63.08 | 63.52 | 62.71 | 63.19 | 1,567,049 | +0.65(+1.04%) |
Mar 14, 2014 | 63.08 | 63.67 | 62.44 | 62.54 | 2,388,124 | -0.56(-0.89%) |
Mar 13, 2014 | 63.98 | 64.40 | 62.78 | 63.10 | 2,494,991 | -0.72(-1.12%) |
Mar 12, 2014 | 64.06 | 64.26 | 63.52 | 63.82 | 2,619,807 | -0.55(-0.85%) |
Mar 11, 2014 | 65.16 | 65.16 | 64.21 | 64.37 | 2,632,427 | -0.62(-0.95%) |
Mar 10, 2014 | 65.02 | 65.52 | 64.31 | 64.99 | 2,023,116 | -0.16(-0.25%) |
Mar 07, 2014 | 65.63 | 65.72 | 64.75 | 65.15 | 1,927,635 | -0.32(-0.49%) |
Mar 06, 2014 | 65.34 | 66.16 | 65.27 | 65.47 | 1,763,738 | +0.48(+0.73%) |
Mar 05, 2014 | 65.19 | 65.34 | 64.67 | 64.99 | 1,710,558 | -0.16(-0.24%) |
Mar 04, 2014 | 65.66 | 65.70 | 65.11 | 65.15 | 2,014,566 | +0.28(+0.44%) |
Mar 03, 2014 | 64.40 | 65.40 | 64.28 | 64.87 | 2,252,181 | -0.20(-0.31%) |
Feb 28, 2014 | 64.78 | 65.60 | 64.51 | 65.07 | 2,346,911 | +0.46(+0.71%) |
Feb 27, 2014 | 63.71 | 64.62 | 63.71 | 64.61 | 2,440,790 | +0.68(+1.06%) |
Feb 26, 2014 | 63.82 | 64.38 | 63.49 | 63.93 | 2,385,572 | +0.09(+0.14%) |
Feb 25, 2014 | 62.54 | 64.11 | 62.49 | 63.84 | 2,897,765 | +1.26(+2.01%) |
Feb 24, 2014 | 62.54 | 63.34 | 62.51 | 62.58 | 2,295,312 | -0.19(-0.30%) |
Feb 21, 2014 | 62.44 | 63.03 | 62.05 | 62.77 | 2,666,903 | +1.14(+1.85%) |
Feb 20, 2014 | 61.09 | 61.67 | 60.28 | 61.63 | 1,717,542 | +0.57(+0.93%) |
Feb 19, 2014 | 61.64 | 62.05 | 60.99 | 61.06 | 2,128,088 | -0.57(-0.93%) |
Feb 18, 2014 | 61.88 | 61.89 | 61.25 | 61.64 | 1,572,574 | -0.01(-0.02%) |
Feb 14, 2014 | 61.20 | 61.65 | 61.65 | 61.65 | 1,154,630 | +0.27(+0.44%) |
Feb 13, 2014 | 60.52 | 61.84 | 60.28 | 61.38 | 2,480,343 | +0.62(+1.02%) |
Feb 12, 2014 | 59.46 | 60.93 | 59.43 | 60.77 | 2,325,439 | +1.37(+2.31%) |
Feb 11, 2014 | 59.54 | 59.90 | 59.17 | 59.40 | 2,309,358 | -0.26(-0.44%) |
Feb 10, 2014 | 58.85 | 59.78 | 58.76 | 59.66 | 2,148,971 | +0.74(+1.26%) |
Feb 07, 2014 | 58.46 | 59.02 | 58.21 | 58.91 | 1,983,664 | +0.77(+1.33%) |
Feb 06, 2014 | 57.95 | 58.56 | 57.74 | 58.14 | 2,162,305 | +0.22(+0.39%) |
Feb 05, 2014 | 57.16 | 58.12 | 56.59 | 57.92 | 2,909,206 | +0.61(+1.07%) |
Feb 04, 2014 | 56.99 | 57.58 | 56.29 | 57.30 | 2,368,664 | +0.66(+1.17%) |
Feb 03, 2014 | 58.13 | 58.46 | 56.58 | 56.64 | 2,786,020 | -1.38(-2.37%) |
Jan 31, 2014 | 57.45 | 59.36 | 56.75 | 58.02 | 4,688,378 | +1.48(+2.62%) |
Jan 30, 2014 | 55.87 | 56.72 | 55.53 | 56.54 | 3,026,642 | +0.95(+1.71%) |
Jan 29, 2014 | 55.75 | 56.61 | 55.44 | 55.59 | 2,597,807 | -0.39(-0.70%) |
Jan 28, 2014 | 55.44 | 56.29 | 55.30 | 55.98 | 2,669,198 | +0.63(+1.13%) |
Jan 27, 2014 | 55.59 | 55.94 | 54.33 | 55.36 | 3,207,139 | -0.19(-0.33%) |
Jan 24, 2014 | 56.07 | 56.43 | 55.46 | 55.54 | 3,975,083 | -1.17(-2.06%) |
Jan 23, 2014 | 57.32 | 57.32 | 55.69 | 56.71 | 4,246,196 | -1.23(-2.12%) |
Jan 22, 2014 | 59.28 | 59.35 | 57.44 | 57.94 | 4,231,742 | -1.33(-2.25%) |
Jan 21, 2014 | 60.02 | 60.47 | 59.15 | 59.27 | 3,110,422 | -0.18(-0.30%) |
Jan 17, 2014 | 59.28 | 59.45 | 59.45 | 59.45 | 1,375,935 | +0.04(+0.06%) |
Jan 16, 2014 | 59.34 | 59.75 | 59.14 | 59.41 | 1,093,548 | +0.01(+0.03%) |
Jan 15, 2014 | 59.01 | 59.67 | 59.03 | 59.40 | 1,856,797 | +0.39(+0.66%) |
Jan 14, 2014 | 58.29 | 59.19 | 58.29 | 59.01 | 1,452,181 | +0.83(+1.43%) |
Jan 13, 2014 | 58.88 | 59.21 | 58.04 | 58.18 | 1,438,365 | -0.94(-1.59%) |
Jan 10, 2014 | 59.47 | 59.86 | 58.99 | 59.11 | 1,307,553 | +0.10(+0.16%) |
Jan 09, 2014 | 59.16 | 59.53 | 58.76 | 59.02 | 1,404,555 | +0.07(+0.13%) |
Jan 08, 2014 | 58.89 | 59.15 | 58.17 | 58.94 | 2,396,399 | -0.19(-0.31%) |
Jan 07, 2014 | 59.34 | 59.52 | 58.96 | 59.13 | 1,938,503 | -0.23(-0.39%) |
Jan 06, 2014 | 60.10 | 60.24 | 58.96 | 59.36 | 1,727,068 | -0.31(-0.51%) |
Jan 03, 2014 | 59.88 | 60.23 | 59.63 | 59.66 | 1,265,370 | -0.08(-0.14%) |
Jan 02, 2014 | 59.77 | 59.93 | 59.45 | 59.75 | 2,166,494 | -0.31(-0.52%) |
Dec 31, 2013 | 59.45 | 60.06 | 60.06 | 60.06 | 2,946,033 | +0.60(+1.00%) |
Dec 30, 2013 | 58.79 | 59.49 | 58.70 | 59.46 | 2,079,869 | +0.63(+1.06%) |
Dec 27, 2013 | 58.79 | 59.12 | 58.70 | 58.84 | 1,127,617 | +0.07(+0.11%) |
Dec 26, 2013 | 58.27 | 58.82 | 58.27 | 58.77 | 2,212,518 | +0.56(+0.96%) |
Dec 24, 2013 | 57.31 | 58.23 | 57.31 | 58.21 | 1,429,098 | +0.87(+1.52%) |
Dec 23, 2013 | 56.93 | 57.42 | 56.64 | 57.34 | 2,165,779 | +0.83(+1.47%) |
Dec 20, 2013 | 56.11 | 57.03 | 56.00 | 56.51 | 5,267,906 | +0.68(+1.23%) |
Dec 19, 2013 | 55.50 | 56.14 | 55.35 | 55.82 | 3,812,435 | +0.28(+0.50%) |
Dec 18, 2013 | 55.12 | 55.69 | 54.51 | 55.55 | 2,703,577 | +0.45(+0.82%) |
Dec 17, 2013 | 54.89 | 55.27 | 54.55 | 55.09 | 4,580,084 | +0.45(+0.82%) |
Dec 16, 2013 | 54.52 | 55.09 | 54.48 | 54.65 | 2,123,003 | +0.57(+1.05%) |
Dec 13, 2013 | 55.46 | 55.47 | 54.05 | 54.08 | 3,696,943 | -0.89(-1.61%) |
Dec 12, 2013 | 55.15 | 55.47 | 54.92 | 54.97 | 2,594,054 | -0.25(-0.46%) |
Dec 11, 2013 | 55.92 | 55.92 | 55.14 | 55.22 | 2,247,276 | -0.56(-1.01%) |
Dec 10, 2013 | 55.73 | 56.12 | 55.57 | 55.78 | 1,993,157 | -0.04(-0.07%) |
Dec 09, 2013 | 56.46 | 56.47 | 55.66 | 55.82 | 1,964,654 | -0.63(-1.12%) |
Dec 06, 2013 | 55.92 | 56.71 | 55.64 | 56.45 | 1,783,567 | +1.41(+2.56%) |
Dec 05, 2013 | 55.04 | 55.69 | 54.91 | 55.04 | 1,823,338 | -0.20(-0.36%) |
Dec 04, 2013 | 55.40 | 55.86 | 54.91 | 55.24 | 1,869,273 | -0.63(-1.13%) |
Dec 03, 2013 | 56.32 | 56.67 | 55.59 | 55.87 | 1,489,567 | -0.76(-1.35%) |
Dec 02, 2013 | 57.19 | 57.65 | 56.57 | 56.64 | 1,658,450 | -0.42(-0.74%) |
Nov 29, 2013 | 56.92 | 57.41 | 56.91 | 57.06 | 637,113 | +0.29(+0.51%) |
Nov 27, 2013 | 56.17 | 56.92 | 55.98 | 56.77 | 1,203,644 | +0.88(+1.58%) |
Nov 26, 2013 | 55.91 | 56.64 | 55.83 | 55.89 | 1,724,517 | -0.33(-0.58%) |
Nov 25, 2013 | 56.67 | 56.78 | 56.12 | 56.21 | 1,425,805 | -0.40(-0.71%) |
Nov 22, 2013 | 56.78 | 56.94 | 56.47 | 56.61 | 1,713,529 | -0.01(-0.03%) |
Nov 21, 2013 | 56.44 | 56.81 | 56.08 | 56.63 | 1,227,114 | +0.43(+0.76%) |
Nov 20, 2013 | 56.93 | 56.94 | 56.07 | 56.20 | 1,714,644 | -0.59(-1.04%) |
Nov 19, 2013 | 57.64 | 57.74 | 56.46 | 56.79 | 2,385,065 | -0.88(-1.53%) |
Nov 18, 2013 | 58.34 | 58.50 | 57.51 | 57.67 | 1,792,824 | -0.63(-1.08%) |
Nov 15, 2013 | 58.64 | 59.08 | 58.17 | 58.30 | 1,690,124 | -0.39(-0.67%) |
Nov 14, 2013 | 59.15 | 59.33 | 58.43 | 58.70 | 2,147,763 | -0.36(-0.60%) |
Nov 13, 2013 | 58.34 | 59.21 | 58.28 | 59.05 | 1,216,376 | +0.48(+0.82%) |
Nov 12, 2013 | 58.35 | 59.02 | 58.18 | 58.57 | 1,194,983 | +0.04(+0.08%) |
Nov 11, 2013 | 58.47 | 58.66 | 58.12 | 58.52 | 1,004,494 | -0.07(-0.13%) |
Nov 08, 2013 | 57.21 | 58.63 | 57.12 | 58.60 | 2,935,208 | +1.70(+2.99%) |
Nov 07, 2013 | 57.99 | 58.29 | 56.83 | 56.90 | 2,614,331 | -0.82(-1.42%) |
Nov 06, 2013 | 57.75 | 58.41 | 57.37 | 57.72 | 1,579,156 | +0.14(+0.24%) |
Nov 05, 2013 | 57.44 | 57.86 | 57.18 | 57.58 | 1,017,392 | +0.03(+0.05%) |
Nov 04, 2013 | 58.04 | 58.16 | 57.13 | 57.55 | 1,549,370 | -0.39(-0.68%) |
Nov 01, 2013 | 58.52 | 58.58 | 57.41 | 57.94 | 1,502,279 | -0.42(-0.72%) |
Oct 31, 2013 | 57.98 | 58.81 | 57.86 | 58.36 | 2,173,417 | +0.30(+0.51%) |
Oct 30, 2013 | 58.27 | 58.94 | 57.58 | 58.07 | 2,089,851 | -0.04(-0.06%) |
Oct 29, 2013 | 56.86 | 58.16 | 56.59 | 58.10 | 3,469,554 | +1.61(+2.86%) |
Oct 28, 2013 | 57.69 | 57.70 | 56.08 | 56.49 | 5,244,395 | -1.24(-2.16%) |
Oct 25, 2013 | 57.27 | 58.55 | 56.38 | 57.73 | 10,233,203 | -3.14(-5.16%) |
Oct 24, 2013 | 61.11 | 61.18 | 60.42 | 60.87 | 2,188,039 | -0.31(-0.51%) |
Oct 23, 2013 | 60.70 | 61.45 | 60.56 | 61.18 | 1,717,479 | +0.04(+0.06%) |
Oct 22, 2013 | 60.44 | 61.31 | 60.14 | 61.15 | 1,651,181 | +0.99(+1.64%) |
Oct 21, 2013 | 60.69 | 61.09 | 59.84 | 60.16 | 1,394,236 | -0.29(-0.48%) |
Oct 18, 2013 | 60.50 | 60.75 | 59.90 | 60.45 | 1,365,223 | +0.11(+0.18%) |
Oct 17, 2013 | 59.41 | 60.41 | 59.38 | 60.34 | 1,118,935 | +0.87(+1.47%) |
Oct 16, 2013 | 59.17 | 59.86 | 58.91 | 59.47 | 1,954,777 | +0.70(+1.20%) |
Oct 15, 2013 | 57.87 | 59.37 | 57.84 | 58.76 | 4,095,368 | +0.76(+1.30%) |
Oct 14, 2013 | 57.24 | 58.04 | 56.95 | 58.01 | 1,210,506 | +0.24(+0.42%) |
Oct 11, 2013 | 57.52 | 57.79 | 57.34 | 57.76 | 1,403,746 | +0.07(+0.13%) |
Oct 10, 2013 | 57.30 | 57.96 | 56.84 | 57.69 | 1,415,600 | +1.10(+1.94%) |
Oct 09, 2013 | 56.45 | 57.24 | 55.67 | 56.59 | 2,415,831 | +0.32(+0.57%) |
Oct 08, 2013 | 57.46 | 57.46 | 56.20 | 56.27 | 2,937,023 | -1.32(-2.29%) |
Oct 07, 2013 | 58.55 | 58.69 | 57.55 | 57.59 | 2,002,611 | -1.67(-2.82%) |
Oct 04, 2013 | 57.74 | 59.33 | 57.40 | 59.27 | 2,031,495 | +1.46(+2.52%) |
Oct 03, 2013 | 58.12 | 58.27 | 56.70 | 57.81 | 1,786,923 | -0.59(-1.00%) |
Oct 02, 2013 | 58.26 | 58.41 | 57.22 | 58.39 | 2,612,341 | -0.44(-0.76%) |
Oct 01, 2013 | 57.67 | 58.85 | 57.63 | 58.84 | 2,493,251 | +1.13(+1.96%) |
Sep 30, 2013 | 56.88 | 57.98 | 56.75 | 57.70 | 1,328,875 | +0.15(+0.26%) |
Sep 27, 2013 | 57.78 | 57.99 | 57.47 | 57.55 | 1,499,807 | -0.39(-0.66%) |
Sep 26, 2013 | 56.85 | 58.09 | 56.80 | 57.94 | 1,736,894 | +1.10(+1.93%) |
Sep 25, 2013 | 57.08 | 57.19 | 56.46 | 56.84 | 1,339,848 | -0.31(-0.54%) |
Sep 24, 2013 | 57.30 | 57.68 | 56.60 | 57.15 | 1,667,790 | -0.29(-0.50%) |
Sep 23, 2013 | 58.15 | 58.18 | 57.27 | 57.44 | 1,518,340 | -0.73(-1.25%) |
Sep 20, 2013 | 58.66 | 59.09 | 58.15 | 58.17 | 2,114,011 | -0.50(-0.85%) |
Sep 19, 2013 | 58.67 | 59.32 | 58.47 | 58.67 | 1,812,749 | +0.31(+0.53%) |
Sep 18, 2013 | 57.17 | 58.54 | 56.77 | 58.35 | 2,050,663 | +1.04(+1.82%) |
Sep 17, 2013 | 56.56 | 57.32 | 56.44 | 57.31 | 2,660,102 | +0.79(+1.40%) |
Sep 16, 2013 | 57.12 | 57.52 | 56.30 | 56.52 | 6,889,388 | -0.15(-0.26%) |
Sep 13, 2013 | 57.61 | 57.68 | 56.49 | 56.67 | 2,168,339 | -0.86(-1.49%) |
Sep 12, 2013 | 58.17 | 58.24 | 57.12 | 57.52 | 1,391,002 | -0.56(-0.97%) |
Sep 11, 2013 | 57.55 | 58.18 | 57.46 | 58.09 | 1,843,967 | +0.72(+1.25%) |
Sep 10, 2013 | 57.59 | 57.85 | 56.90 | 57.37 | 2,156,857 | +0.34(+0.60%) |
Sep 09, 2013 | 56.96 | 57.47 | 56.63 | 57.03 | 1,506,971 | +0.30(+0.53%) |
Sep 06, 2013 | 56.79 | 57.09 | 55.90 | 56.73 | 1,865,481 | +0.07(+0.12%) |
Sep 05, 2013 | 56.82 | 56.91 | 56.56 | 56.66 | 814,410 | -0.07(-0.12%) |
Sep 04, 2013 | 56.63 | 56.93 | 55.89 | 56.73 | 1,573,101 | +0.02(+0.04%) |
Sep 03, 2013 | 56.96 | 57.81 | 56.10 | 56.71 | 2,108,199 | +0.63(+1.12%) |
Aug 30, 2013 | 56.48 | 56.65 | 55.91 | 56.08 | 1,603,269 | -0.33(-0.59%) |
Aug 29, 2013 | 55.47 | 56.85 | 55.16 | 56.41 | 1,760,106 | +0.89(+1.59%) |
Aug 28, 2013 | 56.06 | 56.14 | 55.27 | 55.52 | 3,114,534 | -0.46(-0.83%) |
Aug 27, 2013 | 56.82 | 57.13 | 55.91 | 55.99 | 2,522,028 | -1.76(-3.05%) |
Aug 26, 2013 | 58.82 | 59.10 | 57.73 | 57.75 | 1,950,617 | -1.03(-1.76%) |
Aug 23, 2013 | 58.69 | 58.88 | 58.11 | 58.79 | 650,465 | +0.16(+0.28%) |
Aug 22, 2013 | 57.92 | 58.82 | 57.80 | 58.62 | 676,563 | +0.82(+1.42%) |
Aug 21, 2013 | 57.73 | 58.51 | 57.62 | 57.80 | 1,119,445 | -0.10(-0.18%) |
Aug 20, 2013 | 57.58 | 58.36 | 57.40 | 57.91 | 817,549 | +0.37(+0.64%) |
Aug 19, 2013 | 57.46 | 58.53 | 57.26 | 57.54 | 1,479,910 | +0.10(+0.17%) |
Aug 16, 2013 | 57.31 | 57.91 | 56.71 | 57.44 | 2,216,156 | -0.34(-0.59%) |
Aug 15, 2013 | 58.68 | 58.69 | 56.91 | 57.78 | 2,090,420 | -1.29(-2.19%) |
Aug 14, 2013 | 59.34 | 59.71 | 58.93 | 59.07 | 1,169,927 | -0.42(-0.71%) |
Aug 13, 2013 | 58.66 | 59.68 | 58.43 | 59.49 | 1,707,648 | +0.99(+1.69%) |
Aug 12, 2013 | 58.68 | 59.08 | 58.39 | 58.51 | 1,554,052 | -0.58(-0.97%) |
Aug 09, 2013 | 59.55 | 60.46 | 58.99 | 59.08 | 1,821,644 | -0.30(-0.50%) |
Aug 08, 2013 | 60.02 | 60.51 | 59.34 | 59.38 | 1,869,242 | -0.35(-0.58%) |
Aug 07, 2013 | 59.57 | 59.89 | 58.99 | 59.72 | 1,693,178 | +0.01(+0.02%) |
Aug 06, 2013 | 60.86 | 61.00 | 59.46 | 59.71 | 2,105,425 | -1.16(-1.90%) |
Aug 05, 2013 | 61.12 | 61.17 | 60.50 | 60.87 | 1,439,051 | +0.06(+0.10%) |
Aug 02, 2013 | 60.62 | 60.84 | 59.71 | 60.81 | 2,124,526 | +0.08(+0.13%) |