Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.12 | 78.38 | 77.64 | 78.12 | 1,007,747 | -0.10(-0.13%) |
Jun 27, 2014 | 77.85 | 78.58 | 77.60 | 78.23 | 300,626 | +0.20(+0.25%) |
Jun 26, 2014 | 78.18 | 78.23 | 77.36 | 78.03 | 184,198 | -0.26(-0.34%) |
Jun 25, 2014 | 77.28 | 78.40 | 77.18 | 78.29 | 246,917 | +0.98(+1.27%) |
Jun 24, 2014 | 78.30 | 78.78 | 77.25 | 77.31 | 268,728 | -1.17(-1.49%) |
Jun 23, 2014 | 79.10 | 79.23 | 78.35 | 78.48 | 354,251 | -0.29(-0.37%) |
Jun 20, 2014 | 78.10 | 79.24 | 77.83 | 78.78 | 2,191,598 | +0.56(+0.71%) |
Jun 19, 2014 | 78.19 | 78.78 | 77.67 | 78.22 | 382,959 | +0.44(+0.57%) |
Jun 18, 2014 | 77.17 | 77.84 | 76.99 | 77.77 | 234,170 | +0.53(+0.69%) |
Jun 17, 2014 | 76.36 | 77.78 | 75.93 | 77.24 | 441,086 | +0.97(+1.28%) |
Jun 16, 2014 | 75.92 | 76.65 | 75.87 | 76.27 | 243,120 | +0.18(+0.24%) |
Jun 13, 2014 | 76.21 | 76.37 | 75.70 | 76.09 | 239,211 | +0.13(+0.17%) |
Jun 12, 2014 | 76.65 | 77.04 | 75.69 | 75.96 | 348,673 | -0.84(-1.10%) |
Jun 11, 2014 | 76.57 | 76.84 | 75.82 | 76.80 | 327,755 | -0.18(-0.23%) |
Jun 10, 2014 | 76.91 | 77.27 | 76.29 | 76.98 | 412,057 | +1.43(+1.89%) |
Jun 06, 2014 | 74.83 | 75.57 | 74.39 | 75.55 | 355,057 | +0.86(+1.15%) |
Jun 05, 2014 | 74.09 | 74.92 | 73.88 | 74.69 | 295,260 | +0.75(+1.01%) |
Jun 04, 2014 | 73.66 | 74.00 | 73.42 | 73.94 | 278,094 | -0.06(-0.08%) |
Jun 03, 2014 | 74.29 | 74.75 | 73.72 | 74.00 | 505,824 | -0.72(-0.96%) |
Jun 02, 2014 | 74.73 | 75.15 | 74.35 | 74.72 | 695,840 | +0.24(+0.32%) |
May 30, 2014 | 73.64 | 74.72 | 73.64 | 74.48 | 709,971 | +0.48(+0.65%) |
May 29, 2014 | 73.88 | 74.06 | 73.43 | 74.00 | 287,893 | +0.29(+0.40%) |
May 28, 2014 | 73.74 | 74.02 | 73.47 | 73.71 | 375,964 | -0.09(-0.12%) |
May 27, 2014 | 73.42 | 74.28 | 73.07 | 73.79 | 459,503 | +0.90(+1.23%) |
May 23, 2014 | 71.27 | 72.89 | 72.89 | 72.89 | 468,650 | +1.42(+1.99%) |
May 22, 2014 | 70.89 | 71.49 | 70.62 | 71.47 | 214,237 | +0.67(+0.95%) |
May 21, 2014 | 71.09 | 71.18 | 70.24 | 70.80 | 338,251 | +0.18(+0.25%) |
May 20, 2014 | 71.50 | 71.68 | 70.39 | 70.62 | 640,522 | -0.93(-1.30%) |
May 19, 2014 | 70.38 | 71.77 | 70.38 | 71.55 | 565,640 | +1.18(+1.68%) |
May 16, 2014 | 70.52 | 70.52 | 69.62 | 70.37 | 489,685 | +0.14(+0.20%) |
May 15, 2014 | 70.82 | 71.10 | 69.35 | 70.22 | 515,034 | -1.00(-1.41%) |
May 14, 2014 | 71.69 | 72.01 | 70.93 | 71.23 | 460,470 | -0.46(-0.65%) |
May 13, 2014 | 71.83 | 72.21 | 71.43 | 71.69 | 275,093 | -0.07(-0.09%) |
May 12, 2014 | 70.49 | 71.95 | 70.39 | 71.76 | 366,391 | +1.50(+2.14%) |
May 09, 2014 | 70.98 | 71.00 | 69.78 | 70.25 | 653,456 | -0.85(-1.20%) |
May 08, 2014 | 70.74 | 71.88 | 70.43 | 71.10 | 475,671 | +0.34(+0.48%) |
May 07, 2014 | 70.47 | 70.83 | 69.69 | 70.76 | 350,957 | +0.35(+0.50%) |
May 06, 2014 | 70.57 | 71.11 | 70.04 | 70.41 | 406,153 | -0.41(-0.57%) |
May 05, 2014 | 69.90 | 70.97 | 69.36 | 70.82 | 512,946 | +0.65(+0.93%) |
May 02, 2014 | 70.64 | 71.26 | 70.15 | 70.17 | 563,248 | -0.30(-0.43%) |
May 01, 2014 | 70.22 | 71.28 | 70.06 | 70.47 | 446,979 | -0.01(-0.01%) |
Apr 30, 2014 | 70.32 | 70.54 | 69.38 | 70.48 | 540,770 | +0.55(+0.78%) |
Apr 29, 2014 | 70.03 | 70.31 | 69.34 | 69.93 | 590,785 | +0.29(+0.42%) |
Apr 28, 2014 | 70.26 | 70.59 | 68.67 | 69.64 | 724,558 | -0.16(-0.23%) |
Apr 25, 2014 | 71.01 | 71.31 | 69.62 | 69.80 | 683,566 | -1.59(-2.22%) |
Apr 24, 2014 | 70.70 | 71.61 | 69.51 | 71.39 | 1,206,338 | +0.95(+1.34%) |
Apr 23, 2014 | 71.06 | 72.77 | 70.21 | 70.44 | 1,023,351 | -0.26(-0.36%) |
Apr 22, 2014 | 70.24 | 71.20 | 69.88 | 70.70 | 493,477 | +0.55(+0.78%) |
Apr 21, 2014 | 69.91 | 70.24 | 69.13 | 70.15 | 441,315 | +0.29(+0.42%) |
Apr 17, 2014 | 69.41 | 69.86 | 69.86 | 69.86 | 911,775 | +0.40(+0.57%) |
Apr 16, 2014 | 67.31 | 69.50 | 66.91 | 69.46 | 910,509 | +2.51(+3.74%) |
Apr 15, 2014 | 67.35 | 67.94 | 65.66 | 66.95 | 776,910 | -0.43(-0.65%) |
Apr 14, 2014 | 68.57 | 68.57 | 66.85 | 67.39 | 576,016 | -0.50(-0.74%) |
Apr 11, 2014 | 69.00 | 69.44 | 67.86 | 67.89 | 502,989 | -1.47(-2.13%) |
Apr 10, 2014 | 71.04 | 71.12 | 68.75 | 69.36 | 741,523 | -1.57(-2.21%) |
Apr 09, 2014 | 69.07 | 70.93 | 69.07 | 70.93 | 655,185 | +1.91(+2.77%) |
Apr 08, 2014 | 69.26 | 69.90 | 68.55 | 69.02 | 1,115,745 | -0.13(-0.19%) |
Apr 07, 2014 | 71.04 | 71.09 | 68.95 | 69.16 | 1,372,267 | -2.32(-3.24%) |
Apr 04, 2014 | 74.80 | 74.80 | 71.23 | 71.47 | 848,849 | -2.65(-3.57%) |
Apr 03, 2014 | 74.59 | 74.80 | 73.29 | 74.12 | 528,275 | -0.53(-0.71%) |
Apr 02, 2014 | 74.44 | 75.12 | 74.43 | 74.65 | 402,372 | +0.37(+0.50%) |
Apr 01, 2014 | 74.69 | 74.69 | 73.66 | 74.28 | 648,558 | +1.01(+1.38%) |
Mar 31, 2014 | 73.66 | 74.11 | 72.85 | 73.27 | 984,341 | +0.50(+0.69%) |
Mar 28, 2014 | 72.44 | 73.72 | 72.12 | 72.77 | 818,311 | +0.77(+1.06%) |
Mar 27, 2014 | 73.42 | 73.74 | 71.90 | 72.00 | 1,197,566 | -1.64(-2.23%) |
Mar 26, 2014 | 76.34 | 76.49 | 73.49 | 73.65 | 903,255 | -2.17(-2.87%) |
Mar 25, 2014 | 76.14 | 76.90 | 75.57 | 75.82 | 430,734 | -0.03(-0.04%) |
Mar 24, 2014 | 77.22 | 77.63 | 75.33 | 75.85 | 421,869 | -1.16(-1.51%) |
Mar 21, 2014 | 77.29 | 77.92 | 76.54 | 77.01 | 2,406,386 | +0.40(+0.52%) |
Mar 20, 2014 | 76.42 | 77.01 | 76.05 | 76.62 | 342,678 | +0.07(+0.09%) |
Mar 19, 2014 | 75.93 | 76.63 | 75.87 | 76.55 | 425,457 | +0.26(+0.33%) |
Mar 18, 2014 | 76.37 | 76.57 | 75.98 | 76.29 | 802,373 | +0.25(+0.32%) |
Mar 17, 2014 | 75.72 | 76.49 | 75.59 | 76.05 | 510,258 | +0.88(+1.17%) |
Mar 14, 2014 | 75.94 | 76.60 | 75.00 | 75.17 | 607,345 | -0.84(-1.11%) |
Mar 13, 2014 | 76.56 | 77.03 | 75.59 | 76.01 | 503,918 | -0.32(-0.42%) |
Mar 12, 2014 | 75.43 | 76.37 | 75.06 | 76.33 | 612,478 | +0.23(+0.30%) |
Mar 11, 2014 | 76.12 | 77.24 | 75.67 | 76.11 | 578,116 | +0.01(+0.01%) |
Mar 10, 2014 | 76.76 | 76.98 | 75.38 | 76.10 | 672,349 | -1.06(-1.37%) |
Mar 07, 2014 | 76.85 | 77.15 | 76.18 | 77.15 | 695,205 | +0.50(+0.65%) |
Mar 06, 2014 | 76.55 | 77.18 | 76.46 | 76.65 | 577,412 | +0.30(+0.40%) |
Mar 05, 2014 | 76.18 | 76.66 | 75.95 | 76.35 | 437,395 | +0.21(+0.27%) |
Mar 04, 2014 | 75.66 | 76.43 | 75.66 | 76.14 | 525,858 | +1.55(+2.08%) |
Mar 03, 2014 | 74.19 | 75.29 | 73.59 | 74.59 | 646,157 | -0.44(-0.59%) |
Feb 28, 2014 | 74.40 | 75.39 | 74.19 | 75.04 | 552,576 | +0.70(+0.94%) |
Feb 27, 2014 | 73.89 | 74.39 | 73.28 | 74.34 | 613,702 | +0.42(+0.56%) |
Feb 26, 2014 | 74.73 | 75.33 | 73.34 | 73.92 | 1,213,109 | -0.77(-1.03%) |
Feb 25, 2014 | 74.91 | 75.13 | 73.82 | 74.69 | 627,670 | -0.13(-0.18%) |
Feb 24, 2014 | 74.38 | 75.60 | 73.96 | 74.82 | 708,775 | +0.86(+1.16%) |
Feb 21, 2014 | 73.98 | 74.45 | 73.79 | 73.96 | 561,519 | +0.23(+0.31%) |
Feb 20, 2014 | 71.86 | 73.79 | 71.53 | 73.73 | 542,600 | +2.19(+3.07%) |
Feb 19, 2014 | 71.79 | 72.29 | 71.34 | 71.54 | 465,888 | -0.20(-0.28%) |
Feb 18, 2014 | 72.43 | 72.45 | 71.64 | 71.74 | 806,611 | -0.54(-0.75%) |
Feb 14, 2014 | 71.79 | 72.28 | 72.28 | 72.28 | 522,102 | +0.48(+0.67%) |
Feb 13, 2014 | 69.94 | 71.99 | 69.67 | 71.79 | 605,671 | +1.38(+1.96%) |
Feb 12, 2014 | 69.50 | 70.55 | 69.41 | 70.41 | 437,670 | +1.12(+1.62%) |
Feb 11, 2014 | 68.36 | 69.52 | 68.10 | 69.29 | 362,965 | +0.92(+1.34%) |
Feb 10, 2014 | 69.15 | 69.17 | 67.98 | 68.37 | 655,173 | -0.93(-1.34%) |
Feb 07, 2014 | 68.95 | 69.60 | 68.83 | 69.30 | 610,547 | +0.74(+1.07%) |
Feb 06, 2014 | 67.38 | 68.66 | 67.13 | 68.56 | 551,376 | +1.46(+2.17%) |
Feb 05, 2014 | 67.35 | 67.78 | 66.09 | 67.11 | 373,785 | -0.38(-0.56%) |
Feb 04, 2014 | 67.19 | 67.63 | 65.72 | 67.48 | 1,106,476 | +0.50(+0.75%) |
Feb 03, 2014 | 69.80 | 70.40 | 66.92 | 66.98 | 1,163,511 | -2.76(-3.96%) |
Jan 31, 2014 | 69.11 | 70.22 | 68.89 | 69.74 | 552,590 | +0.19(+0.27%) |
Jan 30, 2014 | 68.94 | 69.58 | 68.30 | 69.55 | 699,285 | +1.29(+1.88%) |
Jan 29, 2014 | 67.96 | 69.10 | 67.96 | 68.27 | 758,717 | -0.54(-0.78%) |
Jan 28, 2014 | 68.20 | 69.02 | 67.99 | 68.81 | 643,515 | +0.77(+1.14%) |
Jan 27, 2014 | 69.13 | 69.28 | 66.45 | 68.03 | 1,129,329 | -0.94(-1.37%) |
Jan 24, 2014 | 71.41 | 71.41 | 68.86 | 68.98 | 1,148,021 | -3.24(-4.49%) |
Jan 23, 2014 | 71.45 | 72.87 | 71.45 | 72.22 | 1,056,970 | +0.42(+0.58%) |
Jan 22, 2014 | 71.47 | 72.02 | 70.59 | 71.80 | 687,897 | +0.35(+0.49%) |
Jan 21, 2014 | 71.33 | 71.88 | 69.53 | 71.45 | 513,840 | +0.67(+0.95%) |
Jan 17, 2014 | 71.32 | 70.78 | 70.78 | 70.78 | 489,896 | -0.43(-0.61%) |
Jan 16, 2014 | 70.76 | 71.63 | 70.58 | 71.22 | 407,613 | +0.19(+0.27%) |
Jan 15, 2014 | 69.09 | 71.23 | 69.30 | 71.03 | 689,664 | +1.94(+2.80%) |
Jan 14, 2014 | 68.96 | 69.39 | 68.37 | 69.09 | 476,515 | +0.41(+0.59%) |
Jan 13, 2014 | 69.44 | 69.63 | 68.45 | 68.68 | 306,238 | -0.94(-1.36%) |
Jan 10, 2014 | 69.34 | 69.65 | 69.14 | 69.63 | 304,317 | +0.38(+0.55%) |
Jan 09, 2014 | 68.86 | 69.41 | 68.60 | 69.25 | 404,355 | +0.41(+0.59%) |
Jan 08, 2014 | 69.09 | 69.50 | 68.27 | 68.84 | 472,310 | -0.27(-0.40%) |
Jan 07, 2014 | 69.24 | 69.54 | 68.51 | 69.12 | 338,953 | +0.25(+0.36%) |
Jan 06, 2014 | 69.92 | 69.97 | 68.69 | 68.87 | 423,197 | -0.79(-1.14%) |
Jan 03, 2014 | 69.38 | 69.92 | 69.14 | 69.67 | 349,980 | +0.44(+0.64%) |
Jan 02, 2014 | 69.91 | 70.05 | 68.84 | 69.22 | 492,598 | -0.95(-1.36%) |
Dec 31, 2013 | 70.14 | 70.18 | 70.18 | 70.18 | 323,317 | +0.11(+0.16%) |
Dec 30, 2013 | 70.04 | 70.20 | 69.60 | 70.06 | 408,117 | -0.01(-0.01%) |
Dec 27, 2013 | 70.28 | 70.52 | 69.88 | 70.07 | 238,189 | +0.07(+0.09%) |
Dec 26, 2013 | 70.25 | 70.55 | 69.94 | 70.01 | 296,261 | +0.05(+0.07%) |
Dec 24, 2013 | 69.37 | 70.35 | 69.37 | 69.96 | 206,119 | +0.45(+0.65%) |
Dec 23, 2013 | 70.06 | 70.25 | 69.09 | 69.51 | 731,069 | -0.21(-0.30%) |
Dec 20, 2013 | 73.36 | 73.36 | 69.01 | 69.71 | 1,138,100 | -0.02(-0.03%) |
Dec 19, 2013 | 69.74 | 69.82 | 68.47 | 69.73 | 1,520,112 | -0.29(-0.42%) |
Dec 18, 2013 | 67.80 | 70.08 | 67.57 | 70.03 | 1,355,714 | +2.36(+3.49%) |
Dec 17, 2013 | 66.73 | 67.76 | 66.66 | 67.66 | 916,377 | +0.85(+1.27%) |
Dec 16, 2013 | 65.88 | 66.99 | 65.86 | 66.81 | 1,027,483 | +1.20(+1.83%) |
Dec 13, 2013 | 64.51 | 65.63 | 64.32 | 65.61 | 1,554,040 | +1.11(+1.73%) |
Dec 12, 2013 | 63.60 | 64.50 | 63.59 | 64.50 | 698,117 | +0.98(+1.55%) |
Dec 11, 2013 | 63.21 | 63.65 | 63.01 | 63.52 | 825,955 | +0.54(+0.86%) |
Dec 10, 2013 | 63.48 | 63.55 | 62.95 | 62.98 | 667,692 | -0.43(-0.69%) |
Dec 09, 2013 | 63.28 | 63.70 | 63.28 | 63.41 | 461,567 | +0.15(+0.24%) |
Dec 06, 2013 | 63.40 | 63.91 | 63.15 | 63.26 | 499,799 | +0.29(+0.47%) |
Dec 05, 2013 | 63.20 | 63.20 | 62.66 | 62.97 | 504,215 | -0.34(-0.54%) |
Dec 04, 2013 | 62.70 | 63.59 | 62.29 | 63.31 | 561,951 | +0.25(+0.39%) |
Dec 03, 2013 | 64.25 | 64.55 | 62.70 | 63.06 | 1,230,330 | -1.48(-2.30%) |
Dec 02, 2013 | 65.09 | 66.11 | 64.15 | 64.55 | 1,202,167 | -0.65(-1.00%) |
Nov 29, 2013 | 65.50 | 65.62 | 64.94 | 65.20 | 253,525 | -0.09(-0.13%) |
Nov 27, 2013 | 65.43 | 65.43 | 64.90 | 65.28 | 385,302 | +0.09(+0.13%) |
Nov 26, 2013 | 64.98 | 65.48 | 64.56 | 65.20 | 443,069 | +0.37(+0.57%) |
Nov 25, 2013 | 64.33 | 64.86 | 64.03 | 64.83 | 588,697 | +0.81(+1.27%) |
Nov 22, 2013 | 63.27 | 64.07 | 63.13 | 64.02 | 269,886 | +0.75(+1.18%) |
Nov 21, 2013 | 63.29 | 63.35 | 62.50 | 63.27 | 574,857 | +0.06(+0.09%) |
Nov 20, 2013 | 63.68 | 63.68 | 63.03 | 63.21 | 356,488 | -0.14(-0.22%) |
Nov 19, 2013 | 63.97 | 64.11 | 62.99 | 63.36 | 517,633 | -0.76(-1.18%) |
Nov 18, 2013 | 64.26 | 64.88 | 63.84 | 64.11 | 815,504 | -0.09(-0.15%) |
Nov 15, 2013 | 63.50 | 64.21 | 63.31 | 64.21 | 564,473 | +0.90(+1.42%) |
Nov 14, 2013 | 62.68 | 63.37 | 62.36 | 63.31 | 512,829 | +0.77(+1.22%) |
Nov 13, 2013 | 60.94 | 62.56 | 60.73 | 62.54 | 412,198 | +1.57(+2.57%) |
Nov 12, 2013 | 60.96 | 61.16 | 60.59 | 60.97 | 269,143 | +0.02(+0.03%) |
Nov 11, 2013 | 60.83 | 61.24 | 60.62 | 60.96 | 298,970 | +0.18(+0.30%) |
Nov 08, 2013 | 60.13 | 60.91 | 59.96 | 60.78 | 480,318 | +0.58(+0.96%) |
Nov 07, 2013 | 62.22 | 62.43 | 60.19 | 60.20 | 737,545 | -1.99(-3.20%) |
Nov 06, 2013 | 62.70 | 62.73 | 61.72 | 62.19 | 394,535 | -0.22(-0.35%) |
Nov 05, 2013 | 62.52 | 62.66 | 61.93 | 62.41 | 426,218 | -0.25(-0.41%) |
Nov 04, 2013 | 62.40 | 62.72 | 61.87 | 62.66 | 548,526 | +0.51(+0.82%) |
Nov 01, 2013 | 61.78 | 62.21 | 61.61 | 62.15 | 382,201 | +0.59(+0.97%) |
Oct 31, 2013 | 61.54 | 62.09 | 61.27 | 61.56 | 361,587 | +0.02(+0.03%) |
Oct 30, 2013 | 62.30 | 62.30 | 61.29 | 61.54 | 201,356 | -0.54(-0.87%) |
Oct 29, 2013 | 62.26 | 62.41 | 61.70 | 62.08 | 337,516 | +0.04(+0.06%) |
Oct 28, 2013 | 62.42 | 62.59 | 61.58 | 62.04 | 343,380 | -0.36(-0.58%) |
Oct 25, 2013 | 61.97 | 62.41 | 61.71 | 62.40 | 295,615 | +0.56(+0.90%) |
Oct 24, 2013 | 62.43 | 63.03 | 60.44 | 61.84 | 633,707 | -0.28(-0.46%) |
Oct 23, 2013 | 62.10 | 62.15 | 61.27 | 62.13 | 483,101 | -0.06(-0.09%) |
Oct 22, 2013 | 62.49 | 62.99 | 62.14 | 62.18 | 370,427 | +0.04(+0.06%) |
Oct 21, 2013 | 62.28 | 62.40 | 61.87 | 62.14 | 336,173 | -0.01(-0.02%) |
Oct 18, 2013 | 61.83 | 62.16 | 61.48 | 62.15 | 465,009 | +0.43(+0.70%) |
Oct 17, 2013 | 61.22 | 61.79 | 60.90 | 61.72 | 320,625 | +0.52(+0.85%) |
Oct 16, 2013 | 61.14 | 61.21 | 60.71 | 61.20 | 240,067 | +0.44(+0.73%) |
Oct 15, 2013 | 61.30 | 61.33 | 60.57 | 60.76 | 289,950 | -0.58(-0.94%) |
Oct 14, 2013 | 60.31 | 61.37 | 60.20 | 61.33 | 298,283 | +0.43(+0.71%) |
Oct 11, 2013 | 60.52 | 60.92 | 60.09 | 60.90 | 215,587 | +0.40(+0.66%) |
Oct 10, 2013 | 59.61 | 60.52 | 59.49 | 60.50 | 306,125 | +1.45(+2.46%) |
Oct 09, 2013 | 59.01 | 59.17 | 58.32 | 59.05 | 484,128 | +0.08(+0.14%) |
Oct 08, 2013 | 59.30 | 59.70 | 58.66 | 58.96 | 341,437 | -0.48(-0.81%) |
Oct 07, 2013 | 59.43 | 60.12 | 59.29 | 59.44 | 380,898 | -0.71(-1.18%) |
Oct 04, 2013 | 59.73 | 60.25 | 59.39 | 60.15 | 431,326 | +0.37(+0.62%) |
Oct 03, 2013 | 59.72 | 59.93 | 59.12 | 59.78 | 428,834 | -0.11(-0.19%) |
Oct 02, 2013 | 59.90 | 59.94 | 59.26 | 59.90 | 327,301 | -0.29(-0.49%) |
Oct 01, 2013 | 59.51 | 60.65 | 59.32 | 60.19 | 967,865 | +0.82(+1.38%) |
Sep 30, 2013 | 58.59 | 59.55 | 58.20 | 59.37 | 519,777 | +0.29(+0.50%) |
Sep 27, 2013 | 58.76 | 59.29 | 58.70 | 59.08 | 348,630 | -0.06(-0.10%) |
Sep 26, 2013 | 59.19 | 59.32 | 58.66 | 59.13 | 362,117 | +0.20(+0.34%) |
Sep 25, 2013 | 59.55 | 59.55 | 58.83 | 58.93 | 381,883 | -0.53(-0.89%) |
Sep 24, 2013 | 59.40 | 59.73 | 59.11 | 59.46 | 612,152 | +0.08(+0.13%) |
Sep 23, 2013 | 58.83 | 59.46 | 58.72 | 59.39 | 647,449 | +0.65(+1.11%) |
Sep 20, 2013 | 59.63 | 59.74 | 58.74 | 58.74 | 1,198,901 | -0.60(-1.02%) |
Sep 19, 2013 | 59.05 | 59.45 | 59.02 | 59.34 | 266,046 | +0.35(+0.59%) |
Sep 18, 2013 | 58.30 | 59.00 | 57.81 | 58.99 | 231,120 | +0.62(+1.07%) |
Sep 17, 2013 | 58.23 | 58.38 | 57.95 | 58.37 | 338,201 | +0.17(+0.29%) |
Sep 16, 2013 | 58.27 | 58.35 | 58.03 | 58.20 | 356,211 | +0.48(+0.83%) |
Sep 13, 2013 | 57.94 | 58.10 | 57.40 | 57.72 | 455,172 | -0.18(-0.31%) |
Sep 12, 2013 | 58.79 | 59.04 | 57.84 | 57.90 | 370,915 | -0.90(-1.53%) |
Sep 11, 2013 | 58.94 | 59.73 | 58.52 | 58.79 | 432,425 | -0.12(-0.21%) |
Sep 10, 2013 | 58.54 | 58.94 | 58.44 | 58.92 | 690,125 | +0.83(+1.43%) |
Sep 09, 2013 | 56.89 | 58.27 | 56.75 | 58.08 | 522,821 | +1.51(+2.67%) |
Sep 06, 2013 | 56.50 | 56.98 | 55.65 | 56.57 | 384,341 | +0.38(+0.67%) |
Sep 05, 2013 | 55.70 | 56.24 | 55.70 | 56.20 | 444,427 | +0.42(+0.76%) |
Sep 04, 2013 | 55.44 | 56.01 | 55.02 | 55.77 | 544,996 | +0.40(+0.72%) |
Sep 03, 2013 | 55.98 | 56.49 | 54.72 | 55.37 | 859,383 | +0.11(+0.21%) |
Aug 30, 2013 | 56.08 | 56.40 | 55.17 | 55.26 | 464,117 | -0.79(-1.42%) |
Aug 29, 2013 | 55.43 | 56.15 | 55.43 | 56.05 | 332,582 | +0.57(+1.02%) |
Aug 28, 2013 | 55.11 | 55.55 | 54.89 | 55.49 | 311,704 | +0.35(+0.63%) |
Aug 27, 2013 | 55.44 | 55.62 | 55.12 | 55.14 | 423,902 | -0.92(-1.63%) |
Aug 26, 2013 | 56.32 | 56.53 | 55.99 | 56.05 | 205,741 | -0.15(-0.27%) |
Aug 23, 2013 | 56.50 | 56.52 | 55.86 | 56.21 | 345,834 | -0.22(-0.38%) |
Aug 22, 2013 | 55.89 | 56.56 | 55.87 | 56.42 | 335,320 | +0.82(+1.48%) |
Aug 21, 2013 | 55.19 | 55.92 | 55.12 | 55.60 | 499,035 | +0.28(+0.51%) |
Aug 20, 2013 | 54.80 | 55.36 | 54.54 | 55.32 | 365,085 | +0.53(+0.97%) |
Aug 19, 2013 | 55.05 | 55.22 | 54.79 | 54.79 | 513,357 | -0.26(-0.46%) |
Aug 16, 2013 | 54.56 | 55.36 | 54.56 | 55.04 | 403,978 | +0.48(+0.88%) |
Aug 15, 2013 | 54.97 | 55.02 | 54.18 | 54.56 | 335,821 | -0.98(-1.77%) |
Aug 14, 2013 | 55.91 | 55.91 | 55.37 | 55.54 | 199,676 | -0.39(-0.69%) |
Aug 13, 2013 | 55.60 | 55.94 | 55.01 | 55.93 | 305,040 | +0.31(+0.56%) |
Aug 12, 2013 | 55.29 | 55.76 | 54.95 | 55.62 | 396,577 | +0.15(+0.27%) |
Aug 09, 2013 | 55.47 | 55.61 | 55.11 | 55.47 | 350,778 | -0.11(-0.20%) |
Aug 08, 2013 | 55.23 | 55.64 | 55.08 | 55.58 | 365,212 | +0.62(+1.13%) |
Aug 07, 2013 | 55.20 | 55.32 | 54.74 | 54.96 | 466,084 | -0.36(-0.65%) |
Aug 06, 2013 | 55.64 | 55.83 | 54.94 | 55.32 | 486,089 | -0.43(-0.78%) |
Aug 05, 2013 | 55.84 | 56.12 | 55.56 | 55.75 | 403,355 | -0.07(-0.12%) |
Aug 02, 2013 | 55.89 | 56.30 | 55.51 | 55.82 | 366,869 | -0.36(-0.64%) |
Aug 01, 2013 | 55.50 | 56.72 | 55.50 | 56.18 | 810,190 | +1.39(+2.53%) |
Jul 31, 2013 | 54.46 | 55.08 | 53.99 | 54.79 | 657,843 | +0.61(+1.13%) |
Jul 30, 2013 | 54.40 | 54.42 | 53.91 | 54.18 | 360,439 | +0.00(+0.00%) |
Jul 29, 2013 | 54.03 | 54.36 | 53.86 | 54.18 | 414,797 | +0.08(+0.16%) |
Jul 26, 2013 | 53.81 | 54.32 | 53.78 | 54.09 | 376,865 | -0.15(-0.28%) |
Jul 25, 2013 | 53.61 | 54.62 | 53.22 | 54.24 | 827,233 | +0.55(+1.02%) |
Jul 24, 2013 | 53.94 | 54.06 | 53.51 | 53.69 | 743,541 | -0.19(-0.35%) |
Jul 23, 2013 | 53.99 | 54.11 | 53.50 | 53.88 | 462,259 | +0.09(+0.16%) |
Jul 22, 2013 | 53.78 | 54.12 | 53.43 | 53.80 | 511,517 | +0.37(+0.69%) |
Jul 19, 2013 | 53.02 | 53.55 | 52.85 | 53.43 | 513,733 | +0.18(+0.34%) |
Jul 18, 2013 | 52.87 | 53.56 | 52.68 | 53.25 | 420,429 | +0.75(+1.42%) |
Jul 17, 2013 | 52.70 | 52.85 | 52.22 | 52.51 | 308,151 | +0.14(+0.27%) |
Jul 16, 2013 | 52.79 | 52.93 | 52.17 | 52.36 | 328,787 | -0.39(-0.73%) |
Jul 15, 2013 | 52.98 | 53.32 | 52.51 | 52.75 | 402,312 | -0.13(-0.25%) |
Jul 12, 2013 | 52.46 | 53.01 | 52.19 | 52.88 | 465,231 | +0.63(+1.21%) |
Jul 11, 2013 | 52.39 | 52.96 | 51.99 | 52.25 | 501,748 | +0.58(+1.11%) |
Jul 10, 2013 | 52.35 | 52.42 | 51.45 | 51.68 | 440,053 | -0.36(-0.69%) |
Jul 09, 2013 | 51.47 | 52.16 | 51.30 | 52.03 | 419,877 | +0.74(+1.43%) |
Jul 08, 2013 | 51.49 | 51.57 | 51.06 | 51.30 | 325,292 | -0.03(-0.06%) |
Jul 05, 2013 | 51.06 | 51.33 | 50.52 | 51.33 | 345,113 | +0.85(+1.68%) |
Jul 03, 2013 | 50.01 | 50.77 | 49.67 | 50.48 | 333,876 | +0.18(+0.36%) |
Jul 02, 2013 | 50.67 | 51.19 | 50.07 | 50.30 | 422,132 | -0.37(-0.73%) |