Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 59.83 | 60.27 | 59.36 | 60.11 | 583,715 | +0.23(+0.38%) |
Jun 27, 2014 | 59.85 | 60.16 | 59.61 | 59.88 | 479,449 | -0.20(-0.34%) |
Jun 26, 2014 | 60.11 | 60.35 | 59.76 | 60.09 | 561,131 | -0.12(-0.20%) |
Jun 25, 2014 | 59.43 | 60.23 | 59.43 | 60.21 | 299,331 | +0.74(+1.25%) |
Jun 24, 2014 | 59.84 | 60.91 | 59.40 | 59.47 | 293,701 | -0.66(-1.10%) |
Jun 23, 2014 | 60.26 | 60.34 | 59.65 | 60.13 | 371,039 | +0.22(+0.37%) |
Jun 20, 2014 | 59.85 | 60.15 | 59.79 | 59.91 | 547,467 | -0.24(-0.41%) |
Jun 19, 2014 | 60.06 | 60.34 | 59.97 | 60.15 | 443,117 | +0.11(+0.19%) |
Jun 18, 2014 | 59.75 | 60.08 | 59.32 | 60.04 | 362,803 | +0.42(+0.71%) |
Jun 17, 2014 | 58.68 | 60.11 | 58.26 | 59.61 | 505,515 | +0.94(+1.60%) |
Jun 16, 2014 | 59.08 | 59.28 | 58.58 | 58.68 | 371,291 | -0.39(-0.66%) |
Jun 13, 2014 | 58.78 | 59.14 | 58.52 | 59.07 | 389,113 | +0.31(+0.53%) |
Jun 12, 2014 | 59.45 | 59.45 | 58.58 | 58.76 | 210,940 | -0.95(-1.58%) |
Jun 11, 2014 | 59.01 | 59.74 | 58.97 | 59.70 | 276,857 | +0.34(+0.58%) |
Jun 10, 2014 | 59.61 | 59.65 | 59.29 | 59.36 | 415,053 | +0.02(+0.03%) |
Jun 06, 2014 | 59.34 | 59.62 | 58.87 | 59.34 | 301,664 | +0.23(+0.39%) |
Jun 05, 2014 | 58.63 | 59.28 | 58.20 | 59.12 | 264,906 | +0.58(+0.99%) |
Jun 04, 2014 | 58.10 | 58.68 | 57.89 | 58.54 | 417,934 | +0.21(+0.36%) |
Jun 03, 2014 | 58.40 | 58.47 | 58.07 | 58.33 | 333,616 | -0.38(-0.64%) |
Jun 02, 2014 | 58.73 | 58.84 | 58.33 | 58.70 | 461,898 | +0.02(+0.04%) |
May 30, 2014 | 59.21 | 59.29 | 58.59 | 58.68 | 629,420 | -0.89(-1.49%) |
May 29, 2014 | 59.27 | 59.59 | 58.83 | 59.56 | 367,460 | +0.57(+0.97%) |
May 28, 2014 | 59.13 | 59.65 | 58.96 | 58.99 | 747,969 | -0.27(-0.45%) |
May 27, 2014 | 58.85 | 59.41 | 58.77 | 59.26 | 645,042 | +0.56(+0.95%) |
May 23, 2014 | 58.29 | 58.70 | 58.70 | 58.70 | 346,105 | +0.43(+0.74%) |
May 22, 2014 | 57.79 | 58.40 | 57.54 | 58.27 | 468,559 | +0.66(+1.14%) |
May 21, 2014 | 57.68 | 57.88 | 57.06 | 57.62 | 479,367 | +0.28(+0.50%) |
May 20, 2014 | 58.44 | 58.51 | 57.17 | 57.33 | 471,774 | -1.41(-2.40%) |
May 19, 2014 | 58.33 | 58.85 | 57.91 | 58.74 | 418,113 | +0.32(+0.54%) |
May 16, 2014 | 58.41 | 58.52 | 57.62 | 58.43 | 466,888 | -0.24(-0.42%) |
May 15, 2014 | 59.11 | 59.22 | 57.83 | 58.67 | 510,948 | -0.64(-1.08%) |
May 14, 2014 | 59.32 | 59.55 | 59.15 | 59.31 | 524,558 | -0.01(-0.01%) |
May 13, 2014 | 59.65 | 60.09 | 59.11 | 59.32 | 625,329 | -0.28(-0.46%) |
May 12, 2014 | 58.41 | 59.62 | 58.18 | 59.60 | 610,077 | +1.59(+2.74%) |
May 09, 2014 | 57.59 | 58.02 | 57.33 | 58.01 | 717,765 | +0.28(+0.49%) |
May 08, 2014 | 58.30 | 58.89 | 57.56 | 57.72 | 752,992 | -0.55(-0.95%) |
May 07, 2014 | 57.83 | 58.30 | 57.71 | 58.27 | 327,204 | +0.48(+0.83%) |
May 06, 2014 | 57.62 | 58.01 | 57.44 | 57.79 | 518,019 | +0.09(+0.15%) |
May 05, 2014 | 58.18 | 58.27 | 57.50 | 57.70 | 1,002,024 | -0.85(-1.46%) |
May 02, 2014 | 57.84 | 58.83 | 57.83 | 58.56 | 775,218 | +0.77(+1.33%) |
May 01, 2014 | 57.76 | 58.01 | 57.47 | 57.79 | 712,182 | +0.31(+0.54%) |
Apr 30, 2014 | 57.42 | 57.59 | 57.19 | 57.48 | 648,665 | +0.06(+0.11%) |
Apr 29, 2014 | 57.13 | 57.53 | 56.98 | 57.41 | 609,030 | +0.55(+0.97%) |
Apr 28, 2014 | 56.94 | 57.14 | 56.38 | 56.86 | 998,823 | +0.05(+0.09%) |
Apr 25, 2014 | 57.54 | 57.66 | 56.43 | 56.81 | 567,881 | -0.77(-1.34%) |
Apr 24, 2014 | 57.49 | 58.03 | 56.45 | 57.58 | 1,266,309 | -0.89(-1.53%) |
Apr 23, 2014 | 58.44 | 58.75 | 58.07 | 58.48 | 917,368 | +0.02(+0.04%) |
Apr 22, 2014 | 58.12 | 58.66 | 57.83 | 58.45 | 857,018 | +0.50(+0.87%) |
Apr 21, 2014 | 57.09 | 58.06 | 56.88 | 57.95 | 765,866 | +0.92(+1.61%) |
Apr 17, 2014 | 56.67 | 57.03 | 57.03 | 57.03 | 1,549,158 | +0.22(+0.39%) |
Apr 16, 2014 | 56.47 | 57.20 | 56.47 | 56.81 | 840,108 | +0.62(+1.11%) |
Apr 15, 2014 | 56.58 | 56.58 | 55.09 | 56.19 | 819,339 | -0.45(-0.80%) |
Apr 14, 2014 | 56.33 | 56.98 | 56.21 | 56.64 | 723,114 | +0.62(+1.10%) |
Apr 11, 2014 | 56.23 | 56.41 | 55.49 | 56.02 | 425,401 | -0.45(-0.79%) |
Apr 10, 2014 | 57.41 | 57.70 | 56.33 | 56.47 | 475,704 | -1.03(-1.79%) |
Apr 09, 2014 | 57.49 | 57.75 | 57.33 | 57.50 | 618,473 | +0.29(+0.51%) |
Apr 08, 2014 | 57.06 | 57.76 | 56.92 | 57.21 | 536,654 | +0.10(+0.17%) |
Apr 07, 2014 | 58.17 | 58.31 | 56.67 | 57.11 | 565,343 | -1.08(-1.86%) |
Apr 04, 2014 | 58.89 | 59.33 | 58.04 | 58.19 | 931,146 | -0.13(-0.22%) |
Apr 03, 2014 | 58.15 | 58.78 | 58.15 | 58.32 | 522,695 | +0.17(+0.29%) |
Apr 02, 2014 | 57.81 | 58.32 | 57.62 | 58.15 | 521,792 | +0.30(+0.52%) |
Apr 01, 2014 | 57.43 | 57.87 | 57.08 | 57.85 | 500,241 | +0.50(+0.88%) |
Mar 31, 2014 | 56.82 | 57.81 | 56.65 | 57.35 | 531,138 | +0.74(+1.30%) |
Mar 28, 2014 | 56.83 | 57.40 | 56.51 | 56.61 | 393,655 | +0.28(+0.49%) |
Mar 27, 2014 | 56.40 | 56.84 | 56.19 | 56.33 | 546,225 | -0.12(-0.22%) |
Mar 26, 2014 | 58.07 | 58.28 | 56.45 | 56.45 | 423,594 | -1.31(-2.28%) |
Mar 25, 2014 | 58.14 | 58.82 | 57.61 | 57.77 | 434,571 | +0.02(+0.04%) |
Mar 24, 2014 | 57.79 | 58.26 | 57.10 | 57.75 | 339,620 | +0.28(+0.48%) |
Mar 21, 2014 | 56.97 | 58.15 | 56.90 | 57.47 | 1,079,943 | +0.57(+1.00%) |
Mar 20, 2014 | 56.93 | 57.45 | 56.72 | 56.90 | 1,081,379 | -0.35(-0.61%) |
Mar 19, 2014 | 57.20 | 57.65 | 56.80 | 57.25 | 386,131 | -0.08(-0.14%) |
Mar 18, 2014 | 56.41 | 57.44 | 56.21 | 57.33 | 442,548 | +1.00(+1.77%) |
Mar 17, 2014 | 56.44 | 57.27 | 55.85 | 56.33 | 595,391 | +0.08(+0.14%) |
Mar 14, 2014 | 56.03 | 56.45 | 55.79 | 56.25 | 428,129 | +0.38(+0.68%) |
Mar 13, 2014 | 56.08 | 56.32 | 55.24 | 55.87 | 714,759 | -0.06(-0.12%) |
Mar 12, 2014 | 56.14 | 57.02 | 55.86 | 55.94 | 651,491 | -0.54(-0.96%) |
Mar 11, 2014 | 56.97 | 57.46 | 56.36 | 56.48 | 422,098 | -0.29(-0.51%) |
Mar 10, 2014 | 57.29 | 57.29 | 56.15 | 56.77 | 407,379 | -0.71(-1.23%) |
Mar 07, 2014 | 57.18 | 57.60 | 56.45 | 57.48 | 588,449 | +0.34(+0.60%) |
Mar 06, 2014 | 56.98 | 57.35 | 56.63 | 57.14 | 759,524 | +0.39(+0.69%) |
Mar 05, 2014 | 56.53 | 56.89 | 56.29 | 56.75 | 551,116 | +0.20(+0.36%) |
Mar 04, 2014 | 56.00 | 56.76 | 55.89 | 56.54 | 707,917 | +1.21(+2.19%) |
Mar 03, 2014 | 55.28 | 55.69 | 54.78 | 55.34 | 676,193 | -0.61(-1.08%) |
Feb 28, 2014 | 56.10 | 56.70 | 55.61 | 55.94 | 779,231 | -0.23(-0.42%) |
Feb 27, 2014 | 55.63 | 56.29 | 55.55 | 56.17 | 635,286 | +0.53(+0.96%) |
Feb 26, 2014 | 55.54 | 56.65 | 55.25 | 55.64 | 1,207,494 | +0.31(+0.57%) |
Feb 25, 2014 | 55.59 | 55.67 | 54.28 | 55.33 | 1,151,012 | -0.30(-0.54%) |
Feb 24, 2014 | 56.51 | 56.99 | 55.55 | 55.63 | 1,169,979 | -1.01(-1.78%) |
Feb 21, 2014 | 56.78 | 57.18 | 55.80 | 56.63 | 1,302,831 | -0.38(-0.67%) |
Feb 20, 2014 | 58.44 | 58.54 | 56.58 | 57.01 | 1,516,089 | -1.43(-2.45%) |
Feb 19, 2014 | 59.53 | 59.70 | 58.30 | 58.44 | 1,136,196 | -1.39(-2.32%) |
Feb 18, 2014 | 59.86 | 60.20 | 59.47 | 59.83 | 434,888 | +0.24(+0.41%) |
Feb 14, 2014 | 58.84 | 59.59 | 59.59 | 59.59 | 261,190 | +0.76(+1.29%) |
Feb 13, 2014 | 58.06 | 58.97 | 57.78 | 58.83 | 573,869 | +0.20(+0.34%) |
Feb 12, 2014 | 58.23 | 58.73 | 57.95 | 58.63 | 541,273 | +0.43(+0.74%) |
Feb 11, 2014 | 58.60 | 58.65 | 57.14 | 58.20 | 774,920 | +2.37(+4.25%) |
Feb 10, 2014 | 55.89 | 56.01 | 55.25 | 55.83 | 634,110 | -0.40(-0.70%) |
Feb 07, 2014 | 55.79 | 56.33 | 55.53 | 56.22 | 421,102 | +0.82(+1.49%) |
Feb 06, 2014 | 54.83 | 56.22 | 54.74 | 55.40 | 340,338 | +0.82(+1.51%) |
Feb 05, 2014 | 54.53 | 54.86 | 54.32 | 54.58 | 525,287 | -0.10(-0.19%) |
Feb 04, 2014 | 54.01 | 55.25 | 53.52 | 54.68 | 1,305,241 | +0.81(+1.50%) |
Feb 03, 2014 | 56.14 | 56.61 | 53.62 | 53.87 | 1,327,790 | -2.61(-4.62%) |
Jan 31, 2014 | 56.01 | 57.12 | 55.97 | 56.48 | 459,285 | -0.48(-0.85%) |
Jan 30, 2014 | 56.33 | 57.08 | 55.59 | 56.97 | 483,722 | +1.04(+1.86%) |
Jan 29, 2014 | 55.88 | 56.74 | 55.43 | 55.92 | 506,999 | -0.36(-0.63%) |
Jan 28, 2014 | 56.05 | 56.30 | 55.31 | 56.28 | 705,869 | +0.62(+1.12%) |
Jan 27, 2014 | 57.05 | 57.05 | 55.25 | 55.66 | 925,097 | -1.19(-2.09%) |
Jan 24, 2014 | 59.56 | 59.56 | 56.80 | 56.84 | 1,149,933 | -3.29(-5.48%) |
Jan 23, 2014 | 60.88 | 60.88 | 60.03 | 60.14 | 457,832 | -0.86(-1.40%) |
Jan 22, 2014 | 61.12 | 61.14 | 60.75 | 61.00 | 398,824 | -0.08(-0.13%) |
Jan 21, 2014 | 61.46 | 61.46 | 60.73 | 61.08 | 411,920 | -0.36(-0.58%) |
Jan 17, 2014 | 61.55 | 61.43 | 61.43 | 61.43 | 326,456 | -0.02(-0.04%) |
Jan 16, 2014 | 61.12 | 61.64 | 60.88 | 61.46 | 268,668 | +0.52(+0.86%) |
Jan 15, 2014 | 60.87 | 61.70 | 60.80 | 60.93 | 338,305 | +0.09(+0.15%) |
Jan 14, 2014 | 61.04 | 61.41 | 60.73 | 60.84 | 409,376 | -0.11(-0.19%) |
Jan 13, 2014 | 61.46 | 61.99 | 60.85 | 60.95 | 563,216 | -0.51(-0.83%) |
Jan 10, 2014 | 61.22 | 61.58 | 60.62 | 61.46 | 410,613 | +0.48(+0.79%) |
Jan 09, 2014 | 61.27 | 61.27 | 60.28 | 60.98 | 323,544 | -0.02(-0.04%) |
Jan 08, 2014 | 60.58 | 61.19 | 60.33 | 61.00 | 335,995 | +0.42(+0.69%) |
Jan 07, 2014 | 60.49 | 61.07 | 60.39 | 60.58 | 380,025 | +0.33(+0.55%) |
Jan 06, 2014 | 61.08 | 61.29 | 59.82 | 60.25 | 417,674 | -0.70(-1.15%) |
Jan 03, 2014 | 60.76 | 61.04 | 60.42 | 60.95 | 243,518 | +0.19(+0.32%) |
Jan 02, 2014 | 61.24 | 61.39 | 60.22 | 60.76 | 351,829 | -0.48(-0.78%) |
Dec 31, 2013 | 60.87 | 61.24 | 61.24 | 61.24 | 303,917 | +0.39(+0.64%) |
Dec 30, 2013 | 61.09 | 61.36 | 60.48 | 60.85 | 311,796 | -0.24(-0.40%) |
Dec 27, 2013 | 60.48 | 61.16 | 59.99 | 61.09 | 213,591 | +0.59(+0.97%) |
Dec 26, 2013 | 60.87 | 61.13 | 60.44 | 60.50 | 192,200 | -0.10(-0.16%) |
Dec 24, 2013 | 60.04 | 60.77 | 59.73 | 60.60 | 225,109 | +0.69(+1.15%) |
Dec 23, 2013 | 59.54 | 59.94 | 59.16 | 59.91 | 292,342 | +0.83(+1.41%) |
Dec 20, 2013 | 59.51 | 59.84 | 58.85 | 59.08 | 692,994 | -0.54(-0.91%) |
Dec 19, 2013 | 59.39 | 60.39 | 59.39 | 59.62 | 506,804 | +0.24(+0.41%) |
Dec 18, 2013 | 58.68 | 59.40 | 58.07 | 59.38 | 788,869 | +0.85(+1.45%) |
Dec 17, 2013 | 58.10 | 58.71 | 57.94 | 58.53 | 365,254 | +0.44(+0.75%) |
Dec 16, 2013 | 58.52 | 58.99 | 57.74 | 58.10 | 664,204 | -0.31(-0.54%) |
Dec 13, 2013 | 58.03 | 58.49 | 57.93 | 58.41 | 215,746 | +0.44(+0.75%) |
Dec 12, 2013 | 58.12 | 58.40 | 57.59 | 57.98 | 312,744 | -0.23(-0.40%) |
Dec 11, 2013 | 59.36 | 59.51 | 58.11 | 58.21 | 359,212 | -1.02(-1.72%) |
Dec 10, 2013 | 60.16 | 60.47 | 59.06 | 59.23 | 567,955 | -0.99(-1.65%) |
Dec 09, 2013 | 60.33 | 60.54 | 59.96 | 60.22 | 481,542 | -0.10(-0.17%) |
Dec 06, 2013 | 60.44 | 60.55 | 59.95 | 60.33 | 442,973 | +0.61(+1.01%) |
Dec 05, 2013 | 59.13 | 59.78 | 58.77 | 59.72 | 271,817 | +0.44(+0.74%) |
Dec 04, 2013 | 58.88 | 59.86 | 58.79 | 59.28 | 258,094 | +0.40(+0.67%) |
Dec 03, 2013 | 58.96 | 59.58 | 58.53 | 58.89 | 265,698 | -0.33(-0.56%) |
Dec 02, 2013 | 59.36 | 60.29 | 58.95 | 59.22 | 505,013 | -0.15(-0.26%) |
Nov 29, 2013 | 59.49 | 59.80 | 59.19 | 59.37 | 142,288 | +0.10(+0.18%) |
Nov 27, 2013 | 59.82 | 59.99 | 59.03 | 59.27 | 403,791 | -0.40(-0.68%) |
Nov 26, 2013 | 59.91 | 59.92 | 59.60 | 59.67 | 286,555 | -0.32(-0.54%) |
Nov 25, 2013 | 60.12 | 60.41 | 59.85 | 59.99 | 633,991 | -0.13(-0.21%) |
Nov 22, 2013 | 60.27 | 60.31 | 59.58 | 60.12 | 565,174 | -0.06(-0.11%) |
Nov 21, 2013 | 60.10 | 60.48 | 59.47 | 60.19 | 493,456 | +0.46(+0.77%) |
Nov 20, 2013 | 60.56 | 60.68 | 59.52 | 59.73 | 525,792 | -0.47(-0.78%) |
Nov 19, 2013 | 60.40 | 60.94 | 59.86 | 60.20 | 451,476 | -0.13(-0.21%) |
Nov 18, 2013 | 60.61 | 60.82 | 60.09 | 60.33 | 454,855 | -0.02(-0.03%) |
Nov 15, 2013 | 60.00 | 60.52 | 59.81 | 60.34 | 563,616 | +0.47(+0.78%) |
Nov 14, 2013 | 60.24 | 60.28 | 59.40 | 59.87 | 387,323 | -0.19(-0.32%) |
Nov 13, 2013 | 59.34 | 60.08 | 58.97 | 60.07 | 262,436 | +0.16(+0.27%) |
Nov 12, 2013 | 60.28 | 60.43 | 59.35 | 59.91 | 245,155 | -0.72(-1.19%) |
Nov 11, 2013 | 60.57 | 60.65 | 60.21 | 60.63 | 289,105 | +0.11(+0.19%) |
Nov 08, 2013 | 59.04 | 60.58 | 58.90 | 60.52 | 389,699 | +1.60(+2.72%) |
Nov 07, 2013 | 60.26 | 60.53 | 58.89 | 58.92 | 338,948 | -1.01(-1.69%) |
Nov 06, 2013 | 60.08 | 60.24 | 59.55 | 59.93 | 234,762 | +0.24(+0.40%) |
Nov 05, 2013 | 59.69 | 60.22 | 58.89 | 59.69 | 548,842 | -0.22(-0.36%) |
Nov 04, 2013 | 59.60 | 60.37 | 59.45 | 59.91 | 547,254 | +0.10(+0.16%) |
Nov 01, 2013 | 59.13 | 60.00 | 58.81 | 59.81 | 531,482 | +0.89(+1.51%) |
Oct 31, 2013 | 58.98 | 59.61 | 58.85 | 58.92 | 551,423 | -0.19(-0.33%) |
Oct 30, 2013 | 59.73 | 59.91 | 58.72 | 59.11 | 409,755 | -0.62(-1.04%) |
Oct 29, 2013 | 59.18 | 60.11 | 59.16 | 59.73 | 498,554 | +0.60(+1.02%) |
Oct 28, 2013 | 58.72 | 59.17 | 58.52 | 59.13 | 612,593 | +0.32(+0.55%) |
Oct 25, 2013 | 59.54 | 59.88 | 58.10 | 58.81 | 816,837 | -0.90(-1.51%) |
Oct 24, 2013 | 60.34 | 61.72 | 59.65 | 59.71 | 691,334 | -0.59(-0.99%) |
Oct 23, 2013 | 59.72 | 60.64 | 59.20 | 60.30 | 897,529 | +0.05(+0.08%) |
Oct 22, 2013 | 60.75 | 61.24 | 59.98 | 60.25 | 987,897 | -0.43(-0.70%) |
Oct 21, 2013 | 61.27 | 61.36 | 60.26 | 60.68 | 409,021 | -0.27(-0.45%) |
Oct 18, 2013 | 60.29 | 60.99 | 60.12 | 60.95 | 558,097 | +0.74(+1.23%) |
Oct 17, 2013 | 59.20 | 60.44 | 59.19 | 60.21 | 472,245 | +0.74(+1.24%) |
Oct 16, 2013 | 59.55 | 59.61 | 59.00 | 59.47 | 379,905 | +0.39(+0.65%) |
Oct 15, 2013 | 58.68 | 59.54 | 58.45 | 59.09 | 682,154 | +0.43(+0.73%) |
Oct 14, 2013 | 58.16 | 59.01 | 58.09 | 58.66 | 713,788 | -0.03(-0.05%) |
Oct 11, 2013 | 58.54 | 59.09 | 58.29 | 58.69 | 424,706 | -0.03(-0.05%) |
Oct 10, 2013 | 57.84 | 58.89 | 57.37 | 58.73 | 410,241 | +1.61(+2.81%) |
Oct 09, 2013 | 58.08 | 58.08 | 56.91 | 57.12 | 565,898 | -0.61(-1.06%) |
Oct 08, 2013 | 58.21 | 58.58 | 57.58 | 57.73 | 304,582 | -0.45(-0.77%) |
Oct 07, 2013 | 57.81 | 58.64 | 57.61 | 58.18 | 350,047 | -0.23(-0.40%) |
Oct 04, 2013 | 58.01 | 58.69 | 57.53 | 58.41 | 535,672 | +0.58(+1.00%) |
Oct 03, 2013 | 58.97 | 59.44 | 57.66 | 57.83 | 723,353 | -1.46(-2.47%) |
Oct 02, 2013 | 59.12 | 59.34 | 58.69 | 59.30 | 356,758 | -0.15(-0.26%) |
Oct 01, 2013 | 58.85 | 59.79 | 58.85 | 59.45 | 763,422 | +0.55(+0.93%) |
Sep 30, 2013 | 57.87 | 59.24 | 57.77 | 58.90 | 428,533 | +0.05(+0.08%) |
Sep 27, 2013 | 58.63 | 58.97 | 58.11 | 58.85 | 330,360 | -0.29(-0.49%) |
Sep 26, 2013 | 58.64 | 59.22 | 58.56 | 59.14 | 407,862 | +0.68(+1.15%) |
Sep 25, 2013 | 59.00 | 59.00 | 58.45 | 58.47 | 733,814 | -1.14(-1.91%) |
Sep 24, 2013 | 59.84 | 60.09 | 59.24 | 59.61 | 468,355 | -0.14(-0.23%) |
Sep 23, 2013 | 60.16 | 60.76 | 59.75 | 59.75 | 625,565 | -0.53(-0.88%) |
Sep 20, 2013 | 60.59 | 60.93 | 60.21 | 60.28 | 1,213,763 | -0.44(-0.73%) |
Sep 19, 2013 | 60.00 | 60.96 | 59.87 | 60.72 | 1,121,354 | +0.96(+1.61%) |
Sep 18, 2013 | 58.94 | 59.92 | 58.35 | 59.75 | 868,761 | +0.67(+1.13%) |
Sep 17, 2013 | 57.34 | 59.37 | 57.30 | 59.09 | 1,119,470 | +1.69(+2.94%) |
Sep 16, 2013 | 58.23 | 58.23 | 57.17 | 57.40 | 564,471 | +0.09(+0.15%) |
Sep 13, 2013 | 57.06 | 57.40 | 56.76 | 57.31 | 242,968 | +0.18(+0.31%) |
Sep 12, 2013 | 57.78 | 57.78 | 57.01 | 57.13 | 274,713 | -0.82(-1.41%) |
Sep 11, 2013 | 57.59 | 58.23 | 57.00 | 57.95 | 421,095 | +0.18(+0.31%) |
Sep 10, 2013 | 57.09 | 57.93 | 57.01 | 57.78 | 540,446 | +1.12(+1.97%) |
Sep 09, 2013 | 55.63 | 56.75 | 55.54 | 56.66 | 235,231 | +1.10(+1.98%) |
Sep 06, 2013 | 55.43 | 55.79 | 54.74 | 55.56 | 415,756 | +0.31(+0.57%) |
Sep 05, 2013 | 54.16 | 55.29 | 54.00 | 55.24 | 633,112 | +1.09(+2.00%) |
Sep 04, 2013 | 53.32 | 54.22 | 53.04 | 54.16 | 480,001 | +0.94(+1.77%) |
Sep 03, 2013 | 54.62 | 55.00 | 52.66 | 53.22 | 969,385 | -0.39(-0.73%) |
Aug 30, 2013 | 54.63 | 54.67 | 53.51 | 53.61 | 498,447 | -0.97(-1.78%) |
Aug 29, 2013 | 54.91 | 55.34 | 54.50 | 54.59 | 312,662 | -0.50(-0.90%) |
Aug 28, 2013 | 54.64 | 55.23 | 54.27 | 55.08 | 546,134 | +0.50(+0.91%) |
Aug 27, 2013 | 55.48 | 55.55 | 54.53 | 54.59 | 594,935 | -1.61(-2.86%) |
Aug 26, 2013 | 55.94 | 56.68 | 55.90 | 56.19 | 306,398 | +0.26(+0.46%) |
Aug 23, 2013 | 55.91 | 56.23 | 55.53 | 55.94 | 239,996 | +0.03(+0.06%) |
Aug 22, 2013 | 55.12 | 56.43 | 54.94 | 55.90 | 206,889 | +1.04(+1.90%) |
Aug 21, 2013 | 55.66 | 55.95 | 54.86 | 54.86 | 532,547 | -0.92(-1.66%) |
Aug 20, 2013 | 55.22 | 56.12 | 54.91 | 55.78 | 243,256 | +0.56(+1.02%) |
Aug 19, 2013 | 56.27 | 56.27 | 55.10 | 55.22 | 285,553 | -0.97(-1.73%) |
Aug 16, 2013 | 55.79 | 56.37 | 55.32 | 56.19 | 422,289 | +0.41(+0.73%) |
Aug 15, 2013 | 55.92 | 56.39 | 55.45 | 55.78 | 246,938 | -1.03(-1.81%) |
Aug 14, 2013 | 56.77 | 57.68 | 56.47 | 56.81 | 366,967 | -0.01(-0.01%) |
Aug 13, 2013 | 57.24 | 57.24 | 56.05 | 56.82 | 526,334 | -0.28(-0.49%) |
Aug 12, 2013 | 55.93 | 57.29 | 55.70 | 57.10 | 618,755 | +0.97(+1.72%) |
Aug 09, 2013 | 55.42 | 56.50 | 55.42 | 56.13 | 790,104 | +0.80(+1.45%) |
Aug 08, 2013 | 55.24 | 55.74 | 55.09 | 55.33 | 815,021 | +0.66(+1.20%) |
Aug 07, 2013 | 55.57 | 55.57 | 54.44 | 54.68 | 597,739 | -1.16(-2.08%) |
Aug 06, 2013 | 56.50 | 56.50 | 55.52 | 55.84 | 468,550 | -0.80(-1.41%) |
Aug 05, 2013 | 56.65 | 56.79 | 56.24 | 56.64 | 286,037 | -0.20(-0.35%) |
Aug 02, 2013 | 56.46 | 57.00 | 55.91 | 56.84 | 450,233 | +0.23(+0.41%) |
Aug 01, 2013 | 56.78 | 57.41 | 56.58 | 56.60 | 982,918 | +0.43(+0.77%) |
Jul 31, 2013 | 55.94 | 57.41 | 55.94 | 56.17 | 727,177 | +0.27(+0.49%) |
Jul 30, 2013 | 55.79 | 56.10 | 55.00 | 55.90 | 519,428 | +0.41(+0.74%) |
Jul 29, 2013 | 55.73 | 55.78 | 55.09 | 55.49 | 411,150 | -0.36(-0.64%) |
Jul 26, 2013 | 55.76 | 56.12 | 54.99 | 55.85 | 555,223 | -0.22(-0.40%) |
Jul 25, 2013 | 54.76 | 56.27 | 54.50 | 56.08 | 1,029,694 | +1.03(+1.88%) |
Jul 24, 2013 | 55.68 | 55.68 | 54.67 | 55.04 | 758,973 | -0.63(-1.14%) |
Jul 23, 2013 | 55.66 | 56.02 | 55.01 | 55.68 | 718,652 | +0.14(+0.26%) |
Jul 22, 2013 | 55.24 | 55.83 | 55.20 | 55.53 | 653,398 | +0.36(+0.65%) |
Jul 19, 2013 | 55.21 | 55.40 | 54.73 | 55.17 | 699,807 | -0.09(-0.16%) |
Jul 18, 2013 | 55.07 | 55.63 | 55.07 | 55.26 | 429,175 | +0.34(+0.63%) |
Jul 17, 2013 | 54.43 | 55.12 | 54.26 | 54.92 | 592,486 | +0.62(+1.15%) |
Jul 16, 2013 | 54.95 | 55.10 | 53.72 | 54.29 | 576,411 | -0.37(-0.67%) |
Jul 15, 2013 | 53.61 | 54.76 | 53.31 | 54.66 | 818,917 | +1.14(+2.12%) |
Jul 12, 2013 | 53.93 | 54.21 | 53.04 | 53.52 | 531,573 | -0.33(-0.61%) |
Jul 11, 2013 | 53.88 | 54.26 | 53.50 | 53.85 | 926,074 | +0.86(+1.62%) |
Jul 10, 2013 | 53.73 | 53.76 | 52.66 | 53.00 | 923,167 | -0.73(-1.36%) |
Jul 09, 2013 | 53.48 | 53.93 | 53.08 | 53.72 | 647,289 | +0.82(+1.54%) |
Jul 08, 2013 | 53.56 | 53.56 | 52.80 | 52.91 | 447,581 | -0.01(-0.02%) |
Jul 05, 2013 | 53.38 | 53.42 | 52.33 | 52.92 | 245,906 | +0.10(+0.20%) |
Jul 03, 2013 | 52.54 | 53.03 | 52.44 | 52.81 | 384,484 | -0.34(-0.65%) |
Jul 02, 2013 | 52.94 | 53.60 | 52.28 | 53.16 | 390,683 | +0.10(+0.18%) |