Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 65.42 | 65.76 | 64.74 | 64.93 | 2,259,045 | -0.72(-1.09%) |
Jul 30, 2014 | 65.82 | 66.03 | 65.13 | 65.65 | 2,139,966 | -0.11(-0.16%) |
Jul 29, 2014 | 66.19 | 66.64 | 65.73 | 65.75 | 1,130,044 | -0.48(-0.72%) |
Jul 28, 2014 | 67.00 | 67.06 | 65.97 | 66.23 | 1,501,348 | -0.65(-0.98%) |
Jul 25, 2014 | 66.82 | 67.14 | 66.56 | 66.88 | 1,083,144 | -0.21(-0.32%) |
Jul 24, 2014 | 67.25 | 67.54 | 66.84 | 67.10 | 1,813,402 | -0.03(-0.04%) |
Jul 23, 2014 | 67.35 | 67.39 | 66.78 | 67.12 | 1,818,880 | -0.27(-0.39%) |
Jul 22, 2014 | 66.96 | 67.49 | 66.53 | 67.39 | 2,142,660 | +0.72(+1.09%) |
Jul 21, 2014 | 66.76 | 66.92 | 66.20 | 66.66 | 1,371,134 | -0.58(-0.87%) |
Jul 18, 2014 | 66.02 | 67.25 | 65.71 | 67.25 | 2,012,023 | +1.41(+2.13%) |
Jul 17, 2014 | 66.49 | 66.68 | 65.81 | 65.84 | 1,323,230 | -0.57(-0.87%) |
Jul 16, 2014 | 67.01 | 67.22 | 66.34 | 66.41 | 1,762,860 | -0.52(-0.78%) |
Jul 15, 2014 | 66.57 | 67.38 | 66.55 | 66.94 | 2,746,518 | +0.31(+0.46%) |
Jul 14, 2014 | 66.32 | 67.17 | 66.32 | 66.63 | 1,773,958 | +0.78(+1.18%) |
Jul 11, 2014 | 65.99 | 66.15 | 65.65 | 65.85 | 1,334,110 | -0.17(-0.25%) |
Jul 10, 2014 | 65.42 | 66.17 | 65.42 | 66.02 | 1,600,806 | +0.02(+0.03%) |
Jul 09, 2014 | 65.58 | 66.21 | 65.42 | 66.00 | 1,567,702 | +0.54(+0.82%) |
Jul 08, 2014 | 65.88 | 66.14 | 65.15 | 65.46 | 1,741,591 | -0.66(-1.00%) |
Jul 07, 2014 | 66.07 | 66.18 | 65.73 | 66.12 | 1,085,816 | -0.14(-0.21%) |
Jul 03, 2014 | 65.49 | 66.26 | 66.26 | 66.26 | 1,310,469 | +0.89(+1.37%) |
Jul 02, 2014 | 65.62 | 65.73 | 65.15 | 65.37 | 1,648,444 | -0.24(-0.36%) |
Jul 01, 2014 | 65.88 | 65.88 | 65.45 | 65.61 | 2,338,953 | -0.03(-0.04%) |
Jun 30, 2014 | 66.25 | 66.68 | 65.56 | 65.64 | 1,773,445 | -0.40(-0.60%) |
Jun 27, 2014 | 65.91 | 66.28 | 65.85 | 66.03 | 1,187,917 | +0.10(+0.15%) |
Jun 26, 2014 | 65.64 | 66.04 | 65.25 | 65.94 | 1,560,867 | -0.35(-0.53%) |
Jun 25, 2014 | 65.80 | 66.34 | 65.68 | 66.29 | 1,300,752 | +0.42(+0.64%) |
Jun 24, 2014 | 66.17 | 66.46 | 65.85 | 65.87 | 906,703 | -0.27(-0.41%) |
Jun 23, 2014 | 66.95 | 67.02 | 65.88 | 66.14 | 1,751,337 | -0.81(-1.21%) |
Jun 20, 2014 | 67.62 | 67.80 | 66.62 | 66.95 | 2,254,816 | -0.68(-1.01%) |
Jun 19, 2014 | 67.22 | 67.91 | 66.53 | 67.63 | 2,296,941 | +0.34(+0.51%) |
Jun 18, 2014 | 66.59 | 67.32 | 66.41 | 67.29 | 1,363,446 | +0.78(+1.17%) |
Jun 17, 2014 | 67.14 | 67.37 | 66.32 | 66.51 | 1,778,543 | -0.58(-0.87%) |
Jun 16, 2014 | 67.59 | 67.67 | 66.96 | 67.10 | 1,267,246 | -0.51(-0.76%) |
Jun 13, 2014 | 67.71 | 67.85 | 66.97 | 67.61 | 2,128,710 | -0.19(-0.27%) |
Jun 12, 2014 | 67.83 | 68.26 | 67.50 | 67.79 | 1,890,893 | +0.12(+0.18%) |
Jun 11, 2014 | 67.52 | 67.78 | 67.37 | 67.67 | 1,109,134 | +0.12(+0.18%) |
Jun 10, 2014 | 67.56 | 67.77 | 67.25 | 67.55 | 1,123,783 | -0.31(-0.46%) |
Jun 06, 2014 | 67.97 | 68.24 | 67.75 | 67.86 | 1,143,210 | +0.15(+0.22%) |
Jun 05, 2014 | 67.54 | 67.89 | 67.26 | 67.71 | 1,274,345 | +0.12(+0.18%) |
Jun 04, 2014 | 67.56 | 67.64 | 67.00 | 67.58 | 2,062,191 | -0.20(-0.30%) |
Jun 03, 2014 | 67.82 | 67.82 | 67.23 | 67.78 | 1,730,961 | -0.05(-0.08%) |
Jun 02, 2014 | 67.71 | 68.05 | 67.50 | 67.84 | 1,429,136 | +0.11(+0.17%) |
May 30, 2014 | 67.34 | 67.83 | 67.32 | 67.72 | 1,397,576 | +0.10(+0.14%) |
May 29, 2014 | 67.26 | 67.63 | 67.06 | 67.63 | 2,210,943 | +0.76(+1.14%) |
May 28, 2014 | 66.63 | 67.34 | 66.61 | 66.87 | 2,630,821 | +0.24(+0.36%) |
May 27, 2014 | 66.05 | 66.69 | 65.97 | 66.63 | 1,621,360 | +0.60(+0.91%) |
May 23, 2014 | 65.97 | 66.03 | 66.03 | 66.03 | 1,303,963 | +0.20(+0.31%) |
May 22, 2014 | 65.31 | 66.02 | 65.28 | 65.82 | 1,039,565 | +0.48(+0.74%) |
May 21, 2014 | 65.33 | 65.56 | 65.07 | 65.34 | 1,112,899 | +0.21(+0.32%) |
May 20, 2014 | 65.26 | 65.53 | 64.95 | 65.13 | 1,176,934 | -0.12(-0.19%) |
May 19, 2014 | 64.56 | 65.34 | 64.53 | 65.25 | 1,394,110 | +0.76(+1.18%) |
May 16, 2014 | 64.50 | 64.83 | 64.45 | 64.49 | 2,241,605 | +0.08(+0.12%) |
May 15, 2014 | 64.66 | 64.79 | 64.04 | 64.41 | 1,483,887 | -0.54(-0.83%) |
May 14, 2014 | 65.10 | 65.38 | 64.78 | 64.95 | 1,158,422 | -0.22(-0.34%) |
May 13, 2014 | 64.63 | 65.22 | 64.53 | 65.17 | 1,669,292 | +0.26(+0.41%) |
May 12, 2014 | 64.79 | 65.00 | 64.71 | 64.91 | 1,271,171 | +0.34(+0.53%) |
May 09, 2014 | 64.59 | 64.84 | 64.33 | 64.56 | 2,253,001 | -0.07(-0.11%) |
May 08, 2014 | 64.96 | 65.22 | 64.60 | 64.63 | 2,088,106 | -0.33(-0.50%) |
May 07, 2014 | 64.92 | 65.23 | 64.64 | 64.96 | 2,672,756 | +0.12(+0.19%) |
May 06, 2014 | 64.95 | 65.01 | 64.40 | 64.84 | 3,310,479 | -0.45(-0.69%) |
May 05, 2014 | 65.90 | 66.27 | 64.99 | 65.29 | 3,808,482 | -1.38(-2.06%) |
May 02, 2014 | 65.49 | 67.21 | 65.21 | 66.66 | 8,030,739 | +3.02(+4.75%) |
May 01, 2014 | 63.66 | 63.90 | 63.03 | 63.64 | 2,851,866 | -0.34(-0.52%) |
Apr 30, 2014 | 64.09 | 64.28 | 63.66 | 63.97 | 1,942,143 | -0.32(-0.49%) |
Apr 29, 2014 | 63.54 | 64.34 | 63.39 | 64.29 | 2,707,894 | +0.91(+1.43%) |
Apr 28, 2014 | 63.72 | 64.15 | 63.03 | 63.38 | 2,843,105 | -0.26(-0.42%) |
Apr 25, 2014 | 63.49 | 63.70 | 63.10 | 63.65 | 1,582,826 | +0.10(+0.15%) |
Apr 24, 2014 | 63.26 | 63.59 | 63.03 | 63.55 | 1,159,520 | +0.37(+0.59%) |
Apr 23, 2014 | 63.47 | 63.63 | 62.92 | 63.18 | 2,181,607 | -0.38(-0.60%) |
Apr 22, 2014 | 63.62 | 63.85 | 63.20 | 63.56 | 1,636,139 | +0.18(+0.28%) |
Apr 21, 2014 | 63.38 | 63.44 | 62.95 | 63.38 | 1,283,694 | -0.22(-0.35%) |
Apr 17, 2014 | 63.37 | 63.60 | 63.60 | 63.60 | 3,445,322 | +0.05(+0.08%) |
Apr 16, 2014 | 62.77 | 63.60 | 62.55 | 63.55 | 3,141,735 | +1.14(+1.82%) |
Apr 15, 2014 | 61.56 | 62.44 | 61.09 | 62.41 | 3,165,811 | +1.43(+2.34%) |
Apr 14, 2014 | 60.40 | 61.00 | 60.26 | 60.99 | 2,234,974 | +0.88(+1.47%) |
Apr 11, 2014 | 60.31 | 60.82 | 60.00 | 60.10 | 2,889,381 | -0.65(-1.07%) |
Apr 10, 2014 | 61.36 | 61.88 | 60.63 | 60.76 | 1,870,052 | -0.70(-1.13%) |
Apr 09, 2014 | 61.59 | 61.66 | 60.84 | 61.45 | 2,794,441 | +0.16(+0.26%) |
Apr 08, 2014 | 60.17 | 61.96 | 59.96 | 61.29 | 5,420,925 | +1.97(+3.31%) |
Apr 07, 2014 | 59.04 | 59.50 | 58.94 | 59.33 | 6,969,937 | +0.28(+0.48%) |
Apr 04, 2014 | 60.27 | 60.39 | 58.90 | 59.05 | 2,412,464 | -1.08(-1.80%) |
Apr 03, 2014 | 60.18 | 60.49 | 59.90 | 60.13 | 4,788,305 | +0.11(+0.18%) |
Apr 02, 2014 | 60.40 | 60.61 | 59.94 | 60.02 | 2,266,084 | -0.15(-0.25%) |
Apr 01, 2014 | 59.52 | 60.20 | 59.26 | 60.17 | 5,193,135 | +1.22(+2.06%) |
Mar 31, 2014 | 59.36 | 59.38 | 58.66 | 58.96 | 3,050,615 | +0.13(+0.22%) |
Mar 28, 2014 | 59.29 | 59.46 | 58.51 | 58.83 | 3,251,616 | -0.44(-0.74%) |
Mar 27, 2014 | 59.27 | 59.87 | 59.06 | 59.27 | 2,760,277 | +0.00(+0.00%) |
Mar 26, 2014 | 59.59 | 59.74 | 59.23 | 59.27 | 3,749,847 | -0.12(-0.21%) |
Mar 25, 2014 | 59.41 | 59.70 | 58.92 | 59.39 | 3,200,972 | +0.06(+0.10%) |
Mar 24, 2014 | 60.45 | 60.72 | 59.14 | 59.33 | 3,056,249 | -0.94(-1.56%) |
Mar 21, 2014 | 61.23 | 61.39 | 60.19 | 60.27 | 3,434,742 | -0.66(-1.09%) |
Mar 20, 2014 | 61.30 | 61.30 | 60.69 | 60.93 | 1,620,843 | -0.50(-0.82%) |
Mar 19, 2014 | 61.73 | 61.91 | 61.01 | 61.43 | 1,847,310 | -0.38(-0.61%) |
Mar 18, 2014 | 61.73 | 62.25 | 61.68 | 61.81 | 1,409,113 | +0.15(+0.24%) |
Mar 17, 2014 | 61.43 | 62.08 | 61.40 | 61.66 | 2,146,084 | +0.57(+0.94%) |
Mar 14, 2014 | 61.49 | 61.60 | 60.76 | 61.09 | 2,802,402 | -0.42(-0.69%) |
Mar 13, 2014 | 61.94 | 62.10 | 61.34 | 61.51 | 2,429,180 | -0.37(-0.60%) |
Mar 12, 2014 | 61.37 | 62.03 | 61.36 | 61.88 | 1,906,390 | +0.08(+0.13%) |
Mar 11, 2014 | 61.88 | 62.12 | 61.43 | 61.80 | 2,502,251 | -0.08(-0.13%) |
Mar 10, 2014 | 61.53 | 61.88 | 61.21 | 61.88 | 1,661,137 | +0.16(+0.26%) |
Mar 07, 2014 | 61.19 | 61.93 | 60.96 | 61.73 | 2,156,666 | +0.86(+1.42%) |
Mar 06, 2014 | 61.08 | 61.34 | 60.81 | 60.86 | 1,442,778 | -0.20(-0.33%) |
Mar 05, 2014 | 61.29 | 61.36 | 60.83 | 61.06 | 3,434,404 | -0.41(-0.66%) |
Mar 04, 2014 | 61.44 | 62.25 | 60.91 | 61.47 | 1,816,483 | +1.03(+1.71%) |
Mar 03, 2014 | 60.35 | 60.60 | 60.00 | 60.44 | 1,852,218 | -0.25(-0.41%) |
Feb 28, 2014 | 59.79 | 61.27 | 59.71 | 60.69 | 3,464,959 | +1.09(+1.83%) |
Feb 27, 2014 | 59.53 | 59.95 | 59.37 | 59.59 | 2,256,988 | -0.34(-0.56%) |
Feb 26, 2014 | 60.17 | 60.58 | 59.82 | 59.93 | 2,795,485 | +0.62(+1.04%) |
Feb 25, 2014 | 59.83 | 59.89 | 59.02 | 59.31 | 4,275,256 | -0.37(-0.62%) |
Feb 24, 2014 | 59.37 | 60.19 | 59.35 | 59.68 | 1,562,452 | +0.22(+0.37%) |
Feb 21, 2014 | 59.64 | 60.20 | 59.41 | 59.46 | 1,589,851 | -0.18(-0.31%) |
Feb 20, 2014 | 59.43 | 59.86 | 59.24 | 59.64 | 2,123,634 | +0.41(+0.70%) |
Feb 19, 2014 | 59.50 | 59.97 | 59.20 | 59.23 | 2,097,160 | -0.61(-1.01%) |
Feb 18, 2014 | 59.77 | 60.10 | 59.39 | 59.84 | 1,959,590 | +0.09(+0.15%) |
Feb 14, 2014 | 59.28 | 59.75 | 59.75 | 59.75 | 2,991,135 | +0.39(+0.65%) |
Feb 13, 2014 | 58.62 | 59.45 | 58.43 | 59.36 | 3,362,093 | +0.58(+0.99%) |
Feb 12, 2014 | 59.12 | 59.30 | 58.42 | 58.78 | 3,705,209 | +0.09(+0.15%) |
Feb 11, 2014 | 58.26 | 59.01 | 58.10 | 58.70 | 4,188,756 | +0.34(+0.59%) |
Feb 10, 2014 | 58.45 | 58.80 | 58.12 | 58.35 | 6,895,703 | -0.10(-0.17%) |
Feb 07, 2014 | 58.46 | 58.82 | 57.82 | 58.45 | 4,152,530 | -0.26(-0.45%) |
Feb 06, 2014 | 58.95 | 59.06 | 58.21 | 58.71 | 5,800,383 | +1.27(+2.20%) |
Feb 05, 2014 | 61.13 | 61.13 | 55.93 | 57.45 | 9,215,285 | -3.37(-5.54%) |
Feb 04, 2014 | 60.53 | 61.32 | 60.39 | 60.81 | 2,803,730 | +0.80(+1.33%) |
Feb 03, 2014 | 60.53 | 60.70 | 59.65 | 60.01 | 3,425,304 | -0.40(-0.67%) |
Jan 31, 2014 | 59.65 | 60.87 | 59.41 | 60.42 | 2,171,396 | -0.18(-0.30%) |
Jan 30, 2014 | 60.70 | 60.98 | 59.95 | 60.60 | 2,788,706 | +0.36(+0.60%) |
Jan 29, 2014 | 61.20 | 61.23 | 59.92 | 60.24 | 2,354,275 | -1.15(-1.88%) |
Jan 28, 2014 | 60.57 | 61.89 | 60.40 | 61.39 | 2,903,464 | +1.13(+1.88%) |
Jan 27, 2014 | 60.42 | 60.75 | 59.40 | 60.26 | 3,753,729 | -0.20(-0.33%) |
Jan 24, 2014 | 61.80 | 61.94 | 60.44 | 60.46 | 2,839,491 | -1.48(-2.38%) |
Jan 23, 2014 | 62.87 | 62.92 | 61.80 | 61.94 | 2,547,480 | -1.46(-2.30%) |
Jan 22, 2014 | 63.63 | 63.90 | 63.11 | 63.40 | 1,294,430 | -0.04(-0.07%) |
Jan 21, 2014 | 64.33 | 65.03 | 63.26 | 63.44 | 2,212,183 | -0.34(-0.54%) |
Jan 17, 2014 | 63.02 | 63.78 | 63.78 | 63.78 | 1,725,620 | +0.33(+0.53%) |
Jan 16, 2014 | 63.82 | 64.05 | 63.35 | 63.45 | 2,428,346 | -0.60(-0.93%) |
Jan 15, 2014 | 64.81 | 64.81 | 63.28 | 64.05 | 2,308,690 | -0.76(-1.18%) |
Jan 14, 2014 | 65.03 | 65.08 | 64.21 | 64.81 | 1,759,601 | -0.09(-0.14%) |
Jan 13, 2014 | 65.90 | 66.03 | 64.84 | 64.90 | 2,879,857 | -0.18(-0.28%) |
Jan 10, 2014 | 64.82 | 65.20 | 64.67 | 65.08 | 1,726,183 | +0.54(+0.83%) |
Jan 09, 2014 | 64.62 | 65.01 | 64.26 | 64.55 | 1,295,395 | +0.32(+0.49%) |
Jan 08, 2014 | 64.94 | 64.95 | 64.10 | 64.23 | 1,634,734 | -0.71(-1.10%) |
Jan 07, 2014 | 65.31 | 65.70 | 64.56 | 64.94 | 1,264,778 | -0.17(-0.26%) |
Jan 06, 2014 | 65.69 | 65.80 | 64.93 | 65.11 | 1,439,214 | +0.38(+0.58%) |
Jan 03, 2014 | 64.79 | 65.36 | 64.69 | 64.73 | 913,013 | -0.05(-0.08%) |
Jan 02, 2014 | 65.91 | 66.01 | 64.65 | 64.79 | 1,216,647 | -1.41(-2.14%) |
Dec 31, 2013 | 66.26 | 66.20 | 66.20 | 66.20 | 801,314 | +0.25(+0.37%) |
Dec 30, 2013 | 65.44 | 66.08 | 65.36 | 65.95 | 766,369 | +0.52(+0.79%) |
Dec 27, 2013 | 65.61 | 65.95 | 65.16 | 65.44 | 794,803 | -0.17(-0.25%) |
Dec 26, 2013 | 65.57 | 65.86 | 65.21 | 65.60 | 642,524 | +0.02(+0.03%) |
Dec 24, 2013 | 65.74 | 65.81 | 65.24 | 65.59 | 336,034 | -0.12(-0.19%) |
Dec 23, 2013 | 65.76 | 66.04 | 65.22 | 65.71 | 1,183,828 | +0.36(+0.55%) |
Dec 20, 2013 | 64.41 | 65.97 | 64.41 | 65.35 | 1,365,547 | +0.39(+0.60%) |
Dec 19, 2013 | 64.91 | 65.29 | 64.73 | 64.96 | 779,123 | -0.08(-0.12%) |
Dec 18, 2013 | 63.91 | 65.09 | 63.55 | 65.04 | 1,628,176 | +1.10(+1.72%) |
Dec 17, 2013 | 64.18 | 64.40 | 63.58 | 63.94 | 1,184,149 | -0.36(-0.56%) |
Dec 16, 2013 | 64.17 | 64.53 | 63.71 | 64.30 | 1,107,157 | +0.46(+0.72%) |
Dec 13, 2013 | 64.21 | 64.30 | 62.80 | 63.85 | 1,599,340 | -0.38(-0.59%) |
Dec 12, 2013 | 64.65 | 64.65 | 63.54 | 64.22 | 1,885,709 | -0.66(-1.02%) |
Dec 11, 2013 | 64.80 | 65.52 | 64.71 | 64.88 | 1,604,433 | +0.19(+0.30%) |
Dec 10, 2013 | 64.88 | 64.89 | 64.19 | 64.69 | 981,309 | -0.25(-0.39%) |
Dec 09, 2013 | 65.04 | 65.35 | 64.58 | 64.94 | 750,713 | +0.16(+0.24%) |
Dec 06, 2013 | 64.52 | 65.01 | 64.46 | 64.79 | 951,629 | +0.86(+1.35%) |
Dec 05, 2013 | 64.17 | 64.42 | 63.83 | 63.92 | 1,273,165 | -0.33(-0.51%) |
Dec 04, 2013 | 64.97 | 65.13 | 63.78 | 64.25 | 2,592,905 | -1.22(-1.87%) |
Dec 03, 2013 | 65.52 | 65.81 | 64.94 | 65.47 | 2,019,208 | -0.34(-0.52%) |
Dec 02, 2013 | 65.91 | 66.17 | 65.44 | 65.81 | 1,293,366 | -0.07(-0.11%) |
Nov 29, 2013 | 66.15 | 66.60 | 65.86 | 65.88 | 677,740 | -0.25(-0.39%) |
Nov 27, 2013 | 65.88 | 66.29 | 65.46 | 66.14 | 1,287,397 | +0.16(+0.24%) |
Nov 26, 2013 | 65.43 | 66.32 | 65.42 | 65.98 | 1,568,616 | +0.84(+1.28%) |
Nov 25, 2013 | 65.68 | 65.94 | 65.01 | 65.15 | 1,067,651 | -0.60(-0.92%) |
Nov 22, 2013 | 64.94 | 65.76 | 64.91 | 65.75 | 2,011,565 | +0.88(+1.35%) |
Nov 21, 2013 | 64.43 | 64.93 | 64.20 | 64.87 | 1,286,295 | +0.62(+0.97%) |
Nov 20, 2013 | 63.89 | 64.79 | 63.55 | 64.25 | 1,456,194 | +0.65(+1.02%) |
Nov 19, 2013 | 63.72 | 63.96 | 63.38 | 63.60 | 1,263,031 | -0.26(-0.41%) |
Nov 18, 2013 | 64.53 | 64.59 | 63.68 | 63.87 | 1,076,703 | -0.71(-1.10%) |
Nov 15, 2013 | 64.19 | 64.58 | 63.58 | 64.58 | 1,768,391 | +0.20(+0.31%) |
Nov 14, 2013 | 64.04 | 64.58 | 64.00 | 64.37 | 1,251,859 | +0.36(+0.56%) |
Nov 13, 2013 | 61.59 | 64.07 | 61.59 | 64.02 | 2,586,516 | +2.06(+3.32%) |
Nov 12, 2013 | 61.87 | 62.31 | 61.82 | 61.96 | 1,077,593 | -0.19(-0.31%) |
Nov 11, 2013 | 62.02 | 62.39 | 61.95 | 62.15 | 1,062,926 | -0.05(-0.08%) |
Nov 08, 2013 | 61.49 | 62.24 | 61.30 | 62.20 | 1,204,205 | +0.56(+0.91%) |
Nov 07, 2013 | 62.51 | 62.75 | 61.55 | 61.64 | 1,561,108 | -0.82(-1.31%) |
Nov 06, 2013 | 62.03 | 62.51 | 61.85 | 62.46 | 1,462,901 | +0.44(+0.71%) |
Nov 05, 2013 | 60.79 | 62.24 | 60.75 | 62.02 | 1,742,519 | +0.53(+0.87%) |
Nov 04, 2013 | 61.66 | 62.08 | 61.07 | 61.48 | 2,035,988 | +0.18(+0.29%) |
Nov 01, 2013 | 61.97 | 62.18 | 60.72 | 61.31 | 4,503,969 | -0.89(-1.44%) |
Oct 31, 2013 | 64.25 | 65.41 | 62.15 | 62.20 | 3,459,953 | -0.37(-0.59%) |
Oct 30, 2013 | 63.99 | 64.09 | 62.39 | 62.57 | 2,076,891 | -1.25(-1.96%) |
Oct 29, 2013 | 63.02 | 63.95 | 62.78 | 63.82 | 2,146,053 | +1.10(+1.75%) |
Oct 28, 2013 | 62.87 | 62.94 | 62.49 | 62.73 | 1,868,257 | +0.04(+0.07%) |
Oct 25, 2013 | 62.79 | 63.10 | 62.32 | 62.68 | 1,171,640 | +0.11(+0.17%) |
Oct 24, 2013 | 62.76 | 62.96 | 62.38 | 62.58 | 1,196,891 | +0.11(+0.17%) |
Oct 23, 2013 | 62.62 | 62.81 | 62.22 | 62.47 | 1,053,835 | -0.58(-0.92%) |
Oct 22, 2013 | 62.74 | 63.37 | 62.51 | 63.05 | 1,392,875 | +0.75(+1.21%) |
Oct 21, 2013 | 63.13 | 63.17 | 61.79 | 62.30 | 1,440,018 | -0.86(-1.36%) |
Oct 18, 2013 | 62.98 | 63.24 | 62.78 | 63.16 | 1,909,292 | +0.30(+0.47%) |
Oct 17, 2013 | 62.18 | 62.97 | 61.68 | 62.86 | 1,499,925 | +0.63(+1.01%) |
Oct 16, 2013 | 62.15 | 62.50 | 61.80 | 62.23 | 1,760,217 | +0.43(+0.70%) |
Oct 15, 2013 | 62.40 | 62.53 | 61.71 | 61.80 | 2,152,014 | -1.01(-1.61%) |
Oct 14, 2013 | 61.86 | 62.81 | 61.86 | 62.81 | 1,195,918 | +0.56(+0.90%) |
Oct 11, 2013 | 61.81 | 62.26 | 61.34 | 62.24 | 1,987,364 | +0.33(+0.54%) |
Oct 10, 2013 | 60.93 | 61.93 | 60.90 | 61.91 | 1,680,448 | +1.63(+2.70%) |
Oct 09, 2013 | 60.36 | 60.54 | 59.83 | 60.28 | 1,739,280 | +0.05(+0.09%) |
Oct 08, 2013 | 60.82 | 61.04 | 60.19 | 60.23 | 1,888,201 | -0.51(-0.84%) |
Oct 07, 2013 | 60.75 | 61.00 | 60.48 | 60.74 | 1,451,151 | -0.60(-0.99%) |
Oct 04, 2013 | 60.91 | 61.56 | 60.77 | 61.34 | 1,869,625 | +0.47(+0.78%) |
Oct 03, 2013 | 61.55 | 61.64 | 60.68 | 60.87 | 1,031,054 | -0.85(-1.38%) |
Oct 02, 2013 | 61.61 | 61.75 | 60.93 | 61.72 | 1,124,694 | -0.08(-0.13%) |
Oct 01, 2013 | 61.27 | 61.84 | 61.21 | 61.80 | 1,135,565 | +0.53(+0.86%) |
Sep 30, 2013 | 61.51 | 62.14 | 61.17 | 61.27 | 1,877,179 | -0.46(-0.74%) |
Sep 27, 2013 | 61.79 | 61.89 | 61.38 | 61.73 | 1,028,134 | -0.28(-0.45%) |
Sep 26, 2013 | 62.37 | 62.72 | 61.80 | 62.01 | 1,187,721 | -0.35(-0.56%) |
Sep 25, 2013 | 62.74 | 63.03 | 62.15 | 62.36 | 1,516,153 | -0.32(-0.52%) |
Sep 24, 2013 | 62.10 | 63.03 | 61.86 | 62.68 | 1,810,376 | +0.66(+1.06%) |
Sep 23, 2013 | 62.81 | 62.82 | 62.02 | 62.03 | 1,365,589 | -0.87(-1.38%) |
Sep 20, 2013 | 63.59 | 63.72 | 62.83 | 62.89 | 4,279,163 | -0.60(-0.94%) |
Sep 19, 2013 | 63.24 | 63.53 | 62.63 | 63.49 | 1,771,947 | +0.23(+0.36%) |
Sep 18, 2013 | 62.50 | 63.31 | 61.73 | 63.26 | 1,516,713 | +0.74(+1.18%) |
Sep 17, 2013 | 62.19 | 62.69 | 62.18 | 62.53 | 1,284,832 | +0.19(+0.31%) |
Sep 16, 2013 | 62.74 | 62.74 | 62.02 | 62.33 | 1,429,654 | +0.27(+0.44%) |
Sep 13, 2013 | 61.96 | 62.27 | 61.64 | 62.06 | 1,406,954 | +0.41(+0.67%) |
Sep 12, 2013 | 61.20 | 61.87 | 60.96 | 61.65 | 1,584,025 | +0.56(+0.92%) |
Sep 11, 2013 | 60.34 | 61.10 | 60.21 | 61.09 | 1,598,212 | +0.63(+1.04%) |
Sep 10, 2013 | 60.96 | 61.03 | 60.12 | 60.46 | 1,797,767 | -0.46(-0.75%) |
Sep 09, 2013 | 60.03 | 60.92 | 60.03 | 60.91 | 2,080,768 | +1.67(+2.83%) |
Sep 06, 2013 | 59.16 | 59.67 | 58.48 | 59.24 | 1,580,015 | +0.18(+0.31%) |
Sep 05, 2013 | 59.10 | 59.55 | 58.87 | 59.05 | 1,322,630 | +0.05(+0.09%) |
Sep 04, 2013 | 58.17 | 59.17 | 57.87 | 59.00 | 1,897,677 | +0.92(+1.58%) |
Sep 03, 2013 | 57.91 | 58.82 | 57.87 | 58.08 | 1,950,049 | +0.79(+1.38%) |
Aug 30, 2013 | 57.41 | 57.52 | 56.97 | 57.29 | 953,184 | -0.01(-0.02%) |
Aug 29, 2013 | 56.74 | 57.73 | 56.49 | 57.30 | 1,680,595 | -0.01(-0.02%) |
Aug 28, 2013 | 57.22 | 57.51 | 56.65 | 57.31 | 2,115,554 | -0.07(-0.12%) |
Aug 27, 2013 | 58.17 | 58.17 | 57.30 | 57.38 | 1,979,879 | -1.42(-2.42%) |
Aug 26, 2013 | 59.56 | 59.93 | 58.80 | 58.80 | 1,691,610 | -0.77(-1.29%) |
Aug 23, 2013 | 58.76 | 59.67 | 58.56 | 59.57 | 1,965,616 | +0.77(+1.31%) |
Aug 22, 2013 | 57.94 | 58.90 | 57.90 | 58.80 | 1,395,093 | +0.83(+1.43%) |
Aug 21, 2013 | 58.47 | 58.59 | 57.89 | 57.97 | 1,895,112 | -0.47(-0.81%) |
Aug 20, 2013 | 58.30 | 59.15 | 57.99 | 58.45 | 3,678,038 | +0.10(+0.16%) |
Aug 19, 2013 | 58.66 | 58.78 | 57.95 | 58.35 | 2,309,922 | -0.44(-0.74%) |
Aug 16, 2013 | 58.72 | 59.19 | 58.48 | 58.79 | 2,281,301 | -0.10(-0.16%) |
Aug 15, 2013 | 58.47 | 60.16 | 58.29 | 58.88 | 7,080,299 | +1.95(+3.42%) |
Aug 14, 2013 | 57.88 | 58.05 | 56.77 | 56.93 | 3,332,092 | -1.15(-1.99%) |
Aug 13, 2013 | 58.12 | 58.25 | 57.61 | 58.09 | 1,900,417 | -0.11(-0.20%) |
Aug 12, 2013 | 58.14 | 58.51 | 57.86 | 58.20 | 1,753,794 | -0.01(-0.01%) |
Aug 09, 2013 | 57.68 | 58.53 | 57.28 | 58.21 | 1,747,215 | +0.52(+0.89%) |
Aug 08, 2013 | 58.34 | 58.53 | 57.57 | 57.69 | 2,187,488 | -0.56(-0.96%) |
Aug 07, 2013 | 58.67 | 58.94 | 57.91 | 58.25 | 1,974,046 | -0.69(-1.17%) |
Aug 06, 2013 | 58.73 | 59.03 | 58.45 | 58.94 | 1,913,760 | +0.13(+0.22%) |
Aug 05, 2013 | 58.26 | 58.88 | 58.25 | 58.81 | 1,658,477 | +0.34(+0.58%) |
Aug 02, 2013 | 58.16 | 58.58 | 58.10 | 58.47 | 1,675,054 | +0.09(+0.15%) |