Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.61 | 62.26 | 61.22 | 62.03 | 4,790,075 | +0.33(+0.54%) |
Apr 29, 2014 | 61.66 | 62.96 | 61.09 | 61.69 | 9,174,990 | +0.63(+1.03%) |
Apr 28, 2014 | 63.46 | 63.57 | 60.87 | 61.06 | 13,699,625 | -4.87(-7.38%) |
Apr 25, 2014 | 65.35 | 66.20 | 65.02 | 65.93 | 6,138,912 | +0.47(+0.71%) |
Apr 24, 2014 | 65.56 | 65.56 | 64.80 | 65.46 | 6,669,438 | +0.18(+0.28%) |
Apr 23, 2014 | 64.89 | 65.68 | 64.85 | 65.28 | 4,224,987 | +0.33(+0.51%) |
Apr 22, 2014 | 64.77 | 65.28 | 64.47 | 64.95 | 2,486,424 | -0.17(-0.25%) |
Apr 21, 2014 | 64.94 | 65.20 | 64.64 | 65.11 | 2,904,719 | +0.06(+0.08%) |
Apr 17, 2014 | 64.40 | 65.06 | 65.06 | 65.06 | 6,510,256 | +0.85(+1.33%) |
Apr 16, 2014 | 64.12 | 64.57 | 63.69 | 64.21 | 4,450,470 | +0.46(+0.72%) |
Apr 15, 2014 | 62.86 | 64.06 | 62.67 | 63.75 | 5,311,287 | +0.95(+1.51%) |
Apr 14, 2014 | 61.92 | 63.12 | 61.74 | 62.80 | 5,356,812 | +1.07(+1.73%) |
Apr 11, 2014 | 61.77 | 62.30 | 61.38 | 61.73 | 4,532,206 | -0.36(-0.57%) |
Apr 10, 2014 | 62.20 | 62.78 | 61.74 | 62.09 | 4,008,703 | -0.12(-0.19%) |
Apr 09, 2014 | 61.89 | 62.30 | 61.38 | 62.21 | 3,366,458 | +0.51(+0.82%) |
Apr 08, 2014 | 60.82 | 62.00 | 60.77 | 61.70 | 4,504,988 | +0.73(+1.20%) |
Apr 07, 2014 | 62.03 | 62.18 | 60.91 | 60.97 | 4,902,178 | -1.40(-2.24%) |
Apr 04, 2014 | 62.11 | 62.75 | 61.84 | 62.37 | 4,661,650 | +0.63(+1.02%) |
Apr 03, 2014 | 61.96 | 62.33 | 61.65 | 61.73 | 3,604,376 | -0.23(-0.37%) |
Apr 02, 2014 | 61.79 | 62.09 | 61.59 | 61.96 | 4,136,985 | +0.31(+0.50%) |
Apr 01, 2014 | 61.47 | 61.81 | 61.05 | 61.66 | 3,710,580 | +0.15(+0.24%) |
Mar 31, 2014 | 61.53 | 61.61 | 61.06 | 61.51 | 4,599,580 | +0.16(+0.26%) |
Mar 28, 2014 | 60.49 | 61.37 | 60.06 | 61.35 | 4,821,833 | +1.30(+2.16%) |
Mar 27, 2014 | 59.04 | 60.19 | 58.99 | 60.05 | 5,553,619 | +1.00(+1.69%) |
Mar 26, 2014 | 59.35 | 59.63 | 58.92 | 59.06 | 3,815,674 | -0.01(-0.01%) |
Mar 25, 2014 | 58.99 | 59.21 | 58.78 | 59.06 | 3,384,632 | +0.50(+0.85%) |
Mar 24, 2014 | 58.88 | 59.32 | 58.35 | 58.57 | 3,889,517 | -0.25(-0.43%) |
Mar 21, 2014 | 58.85 | 59.25 | 58.54 | 58.82 | 7,101,150 | +0.59(+1.02%) |
Mar 20, 2014 | 58.35 | 58.69 | 57.90 | 58.23 | 6,201,045 | -0.21(-0.36%) |
Mar 19, 2014 | 58.63 | 58.86 | 58.12 | 58.44 | 5,193,494 | -0.24(-0.40%) |
Mar 18, 2014 | 58.77 | 59.31 | 58.56 | 58.68 | 4,404,452 | +0.17(+0.30%) |
Mar 17, 2014 | 58.67 | 59.20 | 57.73 | 58.50 | 7,627,037 | -0.42(-0.71%) |
Mar 14, 2014 | 59.44 | 59.75 | 58.73 | 58.92 | 5,005,324 | -0.46(-0.77%) |
Mar 13, 2014 | 61.02 | 61.07 | 58.87 | 59.38 | 9,911,828 | -1.68(-2.76%) |
Mar 12, 2014 | 61.05 | 61.32 | 60.51 | 61.06 | 6,126,171 | -0.40(-0.66%) |
Mar 11, 2014 | 62.20 | 62.28 | 61.19 | 61.47 | 4,056,362 | -0.65(-1.05%) |
Mar 10, 2014 | 62.06 | 62.21 | 61.58 | 62.12 | 3,093,748 | -0.12(-0.19%) |
Mar 07, 2014 | 61.92 | 62.25 | 61.61 | 62.24 | 4,595,323 | +0.65(+1.06%) |
Mar 06, 2014 | 60.97 | 61.68 | 60.84 | 61.58 | 2,369,067 | +0.59(+0.97%) |
Mar 05, 2014 | 61.21 | 61.52 | 60.69 | 60.99 | 3,823,255 | -0.28(-0.46%) |
Mar 04, 2014 | 61.21 | 61.52 | 60.72 | 61.28 | 3,722,535 | +0.65(+1.06%) |
Mar 03, 2014 | 60.28 | 61.08 | 60.08 | 60.63 | 5,015,237 | -0.02(-0.03%) |
Feb 28, 2014 | 59.01 | 60.93 | 58.94 | 60.65 | 8,154,511 | +1.84(+3.13%) |
Feb 27, 2014 | 58.65 | 59.05 | 58.47 | 58.80 | 6,782,584 | +0.28(+0.48%) |
Feb 26, 2014 | 58.67 | 58.88 | 58.14 | 58.52 | 4,662,071 | -0.39(-0.65%) |
Feb 25, 2014 | 59.44 | 59.47 | 58.14 | 58.91 | 7,146,020 | -0.87(-1.46%) |
Feb 24, 2014 | 59.28 | 60.47 | 58.88 | 59.78 | 8,032,896 | +0.90(+1.52%) |
Feb 21, 2014 | 59.88 | 59.91 | 58.77 | 58.88 | 6,687,905 | -1.24(-2.07%) |
Feb 20, 2014 | 60.19 | 60.36 | 59.76 | 60.13 | 4,732,985 | -0.06(-0.10%) |
Feb 19, 2014 | 60.03 | 60.81 | 59.85 | 60.19 | 4,875,016 | +0.05(+0.08%) |
Feb 18, 2014 | 60.24 | 60.26 | 59.24 | 60.14 | 3,971,008 | -0.02(-0.03%) |
Feb 14, 2014 | 59.87 | 60.16 | 60.16 | 60.16 | 7,134,765 | +0.38(+0.63%) |
Feb 13, 2014 | 59.55 | 59.93 | 59.30 | 59.78 | 6,602,855 | -0.06(-0.11%) |
Feb 12, 2014 | 59.91 | 59.98 | 59.58 | 59.84 | 3,865,652 | +0.33(+0.56%) |
Feb 11, 2014 | 58.99 | 59.64 | 58.92 | 59.51 | 5,587,992 | +0.47(+0.80%) |
Feb 10, 2014 | 59.01 | 59.06 | 58.40 | 59.04 | 4,531,753 | -0.06(-0.09%) |
Feb 07, 2014 | 58.67 | 59.17 | 58.33 | 59.10 | 5,435,678 | +0.80(+1.36%) |
Feb 06, 2014 | 57.97 | 58.65 | 57.73 | 58.30 | 5,198,354 | +0.60(+1.04%) |
Feb 05, 2014 | 58.41 | 58.53 | 57.55 | 57.70 | 6,564,050 | -0.95(-1.62%) |
Feb 04, 2014 | 58.39 | 58.83 | 58.26 | 58.66 | 4,750,721 | +0.60(+1.03%) |
Feb 03, 2014 | 59.19 | 59.19 | 57.73 | 58.06 | 9,492,942 | -0.99(-1.68%) |
Jan 31, 2014 | 58.88 | 59.56 | 57.58 | 59.05 | 12,148,445 | +1.07(+1.85%) |
Jan 30, 2014 | 57.66 | 58.32 | 57.55 | 57.98 | 6,136,641 | +0.49(+0.85%) |
Jan 29, 2014 | 57.49 | 58.04 | 57.21 | 57.49 | 4,895,835 | -0.22(-0.38%) |
Jan 28, 2014 | 57.83 | 57.95 | 57.42 | 57.71 | 5,408,721 | +0.00(+0.00%) |
Jan 27, 2014 | 58.19 | 58.41 | 57.62 | 57.71 | 6,807,661 | -0.54(-0.93%) |
Jan 24, 2014 | 59.38 | 59.46 | 58.24 | 58.25 | 10,248,097 | -1.67(-2.79%) |
Jan 23, 2014 | 60.73 | 60.73 | 59.68 | 59.92 | 10,104,247 | -1.15(-1.88%) |
Jan 22, 2014 | 60.85 | 61.18 | 60.69 | 61.07 | 2,772,943 | +0.34(+0.56%) |
Jan 21, 2014 | 61.04 | 61.39 | 60.12 | 60.73 | 4,651,372 | +0.14(+0.23%) |
Jan 17, 2014 | 61.09 | 60.59 | 60.59 | 60.59 | 3,983,532 | -0.15(-0.25%) |
Jan 16, 2014 | 60.88 | 60.98 | 60.48 | 60.74 | 2,369,824 | -0.02(-0.03%) |
Jan 15, 2014 | 61.03 | 61.32 | 60.53 | 60.76 | 4,314,338 | -0.28(-0.45%) |
Jan 14, 2014 | 60.45 | 61.12 | 60.28 | 61.03 | 3,972,387 | +0.62(+1.03%) |
Jan 13, 2014 | 61.32 | 61.54 | 60.26 | 60.41 | 5,108,031 | -1.03(-1.68%) |
Jan 10, 2014 | 61.25 | 61.71 | 60.94 | 61.44 | 3,322,646 | +0.22(+0.36%) |
Jan 09, 2014 | 61.62 | 61.62 | 60.62 | 61.22 | 4,293,929 | -0.31(-0.51%) |
Jan 08, 2014 | 62.51 | 62.53 | 61.25 | 61.54 | 5,419,224 | -1.29(-2.05%) |
Jan 07, 2014 | 62.62 | 62.88 | 62.31 | 62.83 | 3,569,463 | +0.25(+0.40%) |
Jan 06, 2014 | 63.22 | 63.23 | 62.19 | 62.58 | 4,578,181 | +0.58(+0.94%) |
Jan 03, 2014 | 62.23 | 62.85 | 61.99 | 61.99 | 2,434,551 | -0.21(-0.34%) |
Jan 02, 2014 | 62.50 | 63.18 | 61.98 | 62.21 | 3,180,866 | -0.40(-0.64%) |
Dec 31, 2013 | 61.99 | 62.61 | 62.61 | 62.61 | 2,604,622 | +0.67(+1.08%) |
Dec 30, 2013 | 62.71 | 62.76 | 61.88 | 61.94 | 2,376,166 | -0.60(-0.96%) |
Dec 27, 2013 | 62.19 | 62.71 | 62.11 | 62.54 | 2,760,696 | +0.53(+0.85%) |
Dec 26, 2013 | 62.07 | 62.18 | 61.89 | 62.01 | 1,947,716 | +0.19(+0.31%) |
Dec 24, 2013 | 61.34 | 61.90 | 61.22 | 61.82 | 1,481,638 | +0.60(+0.98%) |
Dec 23, 2013 | 61.96 | 61.99 | 61.14 | 61.22 | 3,190,328 | -0.47(-0.77%) |
Dec 20, 2013 | 61.43 | 61.95 | 61.21 | 61.69 | 4,396,216 | +0.46(+0.76%) |
Dec 19, 2013 | 61.21 | 61.36 | 60.75 | 61.23 | 3,119,910 | -0.10(-0.17%) |
Dec 18, 2013 | 61.24 | 61.37 | 60.30 | 61.33 | 6,359,268 | -0.18(-0.29%) |
Dec 17, 2013 | 62.30 | 62.32 | 61.45 | 61.51 | 3,445,907 | -0.61(-0.99%) |
Dec 16, 2013 | 62.16 | 62.27 | 61.41 | 62.13 | 5,069,374 | +0.14(+0.23%) |
Dec 13, 2013 | 62.06 | 62.39 | 61.64 | 61.99 | 3,551,332 | +0.16(+0.25%) |
Dec 12, 2013 | 61.77 | 62.29 | 61.48 | 61.83 | 4,447,616 | +0.13(+0.22%) |
Dec 11, 2013 | 62.47 | 62.55 | 61.60 | 61.69 | 3,560,972 | -0.61(-0.97%) |
Dec 10, 2013 | 62.62 | 62.74 | 62.03 | 62.30 | 5,173,139 | -0.83(-1.31%) |
Dec 09, 2013 | 63.87 | 64.04 | 63.00 | 63.13 | 5,590,647 | -1.10(-1.72%) |
Dec 06, 2013 | 64.91 | 64.98 | 64.09 | 64.23 | 2,395,679 | -0.02(-0.02%) |
Dec 05, 2013 | 64.20 | 64.44 | 63.86 | 64.24 | 2,491,606 | -0.19(-0.29%) |
Dec 04, 2013 | 64.69 | 65.06 | 63.80 | 64.43 | 2,489,443 | -0.40(-0.62%) |
Dec 03, 2013 | 63.85 | 64.87 | 64.11 | 64.84 | 3,596,398 | +0.73(+1.14%) |
Dec 02, 2013 | 64.14 | 64.76 | 63.58 | 64.11 | 3,211,849 | +0.15(+0.23%) |
Nov 29, 2013 | 64.15 | 64.54 | 63.88 | 63.96 | 1,652,220 | +0.03(+0.05%) |
Nov 27, 2013 | 63.96 | 64.47 | 63.48 | 63.92 | 2,628,620 | -0.23(-0.35%) |
Nov 26, 2013 | 64.82 | 64.94 | 63.42 | 64.15 | 3,781,836 | -0.67(-1.04%) |
Nov 25, 2013 | 65.23 | 65.53 | 64.49 | 64.83 | 3,399,303 | -0.82(-1.25%) |
Nov 22, 2013 | 65.87 | 65.93 | 65.18 | 65.65 | 2,898,833 | -0.16(-0.24%) |
Nov 21, 2013 | 65.78 | 66.06 | 65.27 | 65.81 | 3,680,816 | +0.39(+0.60%) |
Nov 20, 2013 | 65.36 | 65.91 | 65.18 | 65.42 | 2,644,878 | +0.16(+0.24%) |
Nov 19, 2013 | 65.53 | 65.67 | 64.91 | 65.26 | 3,539,341 | -0.23(-0.35%) |
Nov 18, 2013 | 66.22 | 66.38 | 65.19 | 65.49 | 4,334,411 | -0.67(-1.01%) |
Nov 15, 2013 | 65.90 | 66.47 | 65.79 | 66.15 | 4,227,515 | +0.58(+0.89%) |
Nov 14, 2013 | 64.66 | 65.60 | 64.01 | 65.57 | 3,989,098 | +0.89(+1.38%) |
Nov 13, 2013 | 64.74 | 64.83 | 64.17 | 64.68 | 2,886,020 | -0.10(-0.16%) |
Nov 12, 2013 | 64.63 | 65.28 | 64.41 | 64.78 | 2,785,797 | -0.33(-0.51%) |
Nov 11, 2013 | 64.81 | 65.28 | 64.31 | 65.11 | 3,329,179 | +0.60(+0.94%) |
Nov 08, 2013 | 63.03 | 64.54 | 63.03 | 64.51 | 3,695,597 | +1.40(+2.23%) |
Nov 07, 2013 | 64.15 | 64.18 | 62.87 | 63.10 | 3,601,836 | -0.78(-1.22%) |
Nov 06, 2013 | 63.30 | 63.91 | 62.90 | 63.88 | 3,214,526 | +0.85(+1.34%) |
Nov 05, 2013 | 63.23 | 63.68 | 62.63 | 63.03 | 2,988,021 | -0.46(-0.73%) |
Nov 04, 2013 | 63.68 | 63.78 | 63.11 | 63.49 | 2,096,566 | +0.06(+0.10%) |
Nov 01, 2013 | 63.72 | 63.92 | 62.62 | 63.43 | 3,799,705 | -0.27(-0.43%) |
Oct 31, 2013 | 64.09 | 64.43 | 63.45 | 63.71 | 3,593,484 | -0.47(-0.73%) |
Oct 30, 2013 | 64.35 | 64.61 | 63.77 | 64.18 | 3,007,059 | -0.02(-0.02%) |
Oct 29, 2013 | 64.82 | 64.84 | 63.86 | 64.19 | 4,593,068 | -0.87(-1.34%) |
Oct 28, 2013 | 64.86 | 65.19 | 64.43 | 65.06 | 4,767,856 | +0.15(+0.23%) |
Oct 25, 2013 | 64.37 | 64.94 | 63.67 | 64.91 | 7,981,574 | +2.82(+4.54%) |
Oct 24, 2013 | 61.59 | 62.28 | 61.41 | 62.10 | 6,230,215 | +0.25(+0.41%) |
Oct 23, 2013 | 63.44 | 63.44 | 61.61 | 61.85 | 5,825,153 | -2.03(-3.18%) |
Oct 22, 2013 | 64.43 | 64.62 | 63.71 | 63.88 | 3,327,829 | -0.37(-0.57%) |
Oct 21, 2013 | 64.33 | 64.66 | 64.03 | 64.25 | 2,887,190 | -0.23(-0.35%) |
Oct 18, 2013 | 64.11 | 64.69 | 64.11 | 64.47 | 3,716,692 | +0.92(+1.44%) |
Oct 17, 2013 | 63.56 | 63.86 | 63.27 | 63.56 | 2,523,498 | -0.13(-0.20%) |
Oct 16, 2013 | 63.02 | 63.82 | 63.02 | 63.68 | 3,926,077 | +0.94(+1.50%) |
Oct 15, 2013 | 62.46 | 63.09 | 62.28 | 62.74 | 3,251,496 | -0.10(-0.16%) |
Oct 14, 2013 | 61.86 | 62.98 | 61.71 | 62.84 | 2,983,705 | +0.60(+0.96%) |
Oct 11, 2013 | 61.92 | 62.36 | 61.45 | 62.25 | 2,831,052 | +0.05(+0.08%) |
Oct 10, 2013 | 61.59 | 62.20 | 61.49 | 62.20 | 2,789,400 | +1.17(+1.92%) |
Oct 09, 2013 | 61.35 | 61.38 | 60.79 | 61.03 | 3,264,116 | -0.32(-0.52%) |
Oct 08, 2013 | 61.63 | 62.17 | 61.33 | 61.35 | 3,173,553 | -0.30(-0.48%) |
Oct 07, 2013 | 62.08 | 62.32 | 61.61 | 61.65 | 3,565,566 | -0.77(-1.23%) |
Oct 04, 2013 | 61.85 | 62.74 | 61.59 | 62.42 | 2,262,199 | +0.57(+0.91%) |
Oct 03, 2013 | 62.15 | 62.36 | 61.45 | 61.85 | 2,542,141 | -0.45(-0.72%) |
Oct 02, 2013 | 61.58 | 62.38 | 61.42 | 62.30 | 2,595,502 | +0.46(+0.75%) |
Oct 01, 2013 | 61.21 | 62.06 | 61.21 | 61.84 | 2,509,036 | +0.54(+0.88%) |
Sep 30, 2013 | 60.69 | 61.62 | 60.58 | 61.30 | 4,563,134 | +0.08(+0.13%) |
Sep 27, 2013 | 61.72 | 61.75 | 61.06 | 61.22 | 3,581,987 | -0.87(-1.40%) |
Sep 26, 2013 | 62.23 | 62.33 | 61.88 | 62.09 | 2,834,884 | +0.02(+0.03%) |
Sep 25, 2013 | 61.73 | 62.68 | 61.73 | 62.07 | 2,970,404 | +0.33(+0.53%) |
Sep 24, 2013 | 62.76 | 62.79 | 61.22 | 61.74 | 4,249,961 | +0.14(+0.23%) |
Sep 23, 2013 | 61.58 | 62.13 | 61.43 | 61.60 | 1,869,537 | -0.24(-0.39%) |
Sep 20, 2013 | 62.71 | 62.99 | 61.68 | 61.85 | 5,084,203 | -0.80(-1.28%) |
Sep 19, 2013 | 62.40 | 62.77 | 62.26 | 62.65 | 2,607,418 | +0.25(+0.40%) |
Sep 18, 2013 | 61.85 | 62.58 | 61.31 | 62.39 | 2,680,430 | +0.48(+0.77%) |
Sep 17, 2013 | 61.94 | 62.07 | 61.64 | 61.92 | 3,007,486 | +0.13(+0.22%) |
Sep 16, 2013 | 61.92 | 62.14 | 61.63 | 61.78 | 3,169,210 | +0.38(+0.63%) |
Sep 13, 2013 | 61.09 | 61.45 | 60.84 | 61.40 | 3,394,395 | +0.23(+0.37%) |
Sep 12, 2013 | 61.48 | 61.62 | 60.85 | 61.17 | 3,220,723 | -0.61(-0.99%) |
Sep 11, 2013 | 61.74 | 61.92 | 61.04 | 61.78 | 2,367,478 | +0.28(+0.46%) |
Sep 10, 2013 | 61.90 | 61.90 | 61.19 | 61.50 | 4,557,667 | +0.16(+0.27%) |
Sep 09, 2013 | 61.15 | 61.46 | 61.07 | 61.34 | 3,352,737 | +0.32(+0.53%) |
Sep 06, 2013 | 60.98 | 61.30 | 60.29 | 61.02 | 4,032,450 | +0.38(+0.63%) |
Sep 05, 2013 | 59.69 | 60.76 | 59.59 | 60.63 | 4,904,204 | +1.12(+1.88%) |
Sep 04, 2013 | 59.15 | 60.21 | 58.99 | 59.51 | 3,807,293 | +0.32(+0.54%) |
Sep 03, 2013 | 58.73 | 59.87 | 58.73 | 59.19 | 5,862,620 | +1.08(+1.86%) |
Aug 30, 2013 | 58.10 | 58.22 | 57.75 | 58.11 | 3,547,840 | -0.02(-0.04%) |
Aug 29, 2013 | 58.11 | 58.38 | 57.78 | 58.14 | 3,433,106 | -0.10(-0.17%) |
Aug 28, 2013 | 57.17 | 58.56 | 57.06 | 58.24 | 4,082,840 | +1.02(+1.79%) |
Aug 27, 2013 | 56.83 | 57.80 | 56.71 | 57.21 | 3,794,881 | -0.15(-0.26%) |
Aug 26, 2013 | 56.94 | 57.52 | 56.90 | 57.36 | 3,713,789 | +0.63(+1.10%) |
Aug 23, 2013 | 56.44 | 57.01 | 56.11 | 56.74 | 2,514,233 | +0.42(+0.75%) |
Aug 22, 2013 | 55.53 | 56.50 | 55.52 | 56.31 | 2,763,654 | +1.04(+1.88%) |
Aug 21, 2013 | 55.81 | 55.97 | 55.25 | 55.27 | 2,791,782 | -0.73(-1.30%) |
Aug 20, 2013 | 55.43 | 56.38 | 55.05 | 56.00 | 3,471,148 | +0.48(+0.87%) |
Aug 19, 2013 | 56.84 | 56.89 | 55.35 | 55.52 | 4,112,364 | -1.37(-2.41%) |
Aug 16, 2013 | 57.54 | 57.66 | 56.72 | 56.89 | 3,631,099 | -0.70(-1.21%) |
Aug 15, 2013 | 57.37 | 57.93 | 57.14 | 57.58 | 3,290,211 | +0.17(+0.30%) |
Aug 14, 2013 | 57.49 | 57.79 | 57.17 | 57.41 | 2,762,690 | -0.05(-0.10%) |
Aug 13, 2013 | 57.16 | 57.58 | 57.02 | 57.46 | 3,015,592 | +0.48(+0.84%) |
Aug 12, 2013 | 56.33 | 57.13 | 56.12 | 56.99 | 3,186,349 | +0.29(+0.51%) |
Aug 09, 2013 | 56.95 | 57.26 | 56.30 | 56.70 | 2,621,607 | -0.23(-0.40%) |
Aug 08, 2013 | 56.84 | 57.32 | 56.69 | 56.92 | 3,360,802 | +0.25(+0.44%) |
Aug 07, 2013 | 56.20 | 56.96 | 55.92 | 56.67 | 3,699,931 | +0.30(+0.53%) |
Aug 06, 2013 | 56.20 | 56.94 | 56.12 | 56.38 | 3,850,798 | +0.13(+0.22%) |
Aug 05, 2013 | 56.32 | 56.68 | 56.11 | 56.25 | 2,476,878 | -0.30(-0.54%) |
Aug 02, 2013 | 55.69 | 56.67 | 55.48 | 56.56 | 5,815,842 | +0.87(+1.56%) |
Aug 01, 2013 | 55.45 | 56.08 | 55.17 | 55.69 | 5,321,134 | +0.81(+1.47%) |
Jul 31, 2013 | 54.48 | 55.29 | 54.04 | 54.88 | 5,418,565 | +0.60(+1.11%) |
Jul 30, 2013 | 54.35 | 55.06 | 53.24 | 54.28 | 9,961,305 | -1.36(-2.45%) |
Jul 29, 2013 | 55.79 | 55.98 | 55.18 | 55.64 | 3,881,535 | -0.34(-0.61%) |
Jul 26, 2013 | 56.04 | 56.31 | 55.73 | 55.99 | 4,956,725 | -0.26(-0.46%) |
Jul 25, 2013 | 56.46 | 56.55 | 55.56 | 56.24 | 3,699,936 | -0.36(-0.64%) |
Jul 24, 2013 | 57.02 | 57.07 | 56.20 | 56.60 | 2,608,643 | -0.29(-0.51%) |
Jul 23, 2013 | 57.56 | 57.89 | 56.66 | 56.89 | 4,048,172 | -0.73(-1.26%) |
Jul 22, 2013 | 57.73 | 58.17 | 57.51 | 57.62 | 2,736,917 | -0.30(-0.51%) |
Jul 19, 2013 | 57.17 | 57.94 | 56.92 | 57.92 | 6,183,383 | +0.88(+1.54%) |
Jul 18, 2013 | 56.41 | 57.33 | 56.41 | 57.04 | 2,985,572 | +0.67(+1.19%) |
Jul 17, 2013 | 57.05 | 57.10 | 56.28 | 56.37 | 3,111,483 | -0.45(-0.78%) |
Jul 16, 2013 | 57.10 | 57.41 | 56.46 | 56.81 | 3,007,403 | -0.26(-0.45%) |
Jul 15, 2013 | 57.11 | 57.61 | 56.98 | 57.07 | 2,854,470 | +0.01(+0.01%) |
Jul 12, 2013 | 57.21 | 57.42 | 56.62 | 57.07 | 3,173,631 | -0.29(-0.50%) |
Jul 11, 2013 | 57.70 | 57.77 | 56.81 | 57.35 | 3,403,535 | +0.50(+0.88%) |
Jul 10, 2013 | 57.28 | 57.49 | 56.61 | 56.85 | 3,769,240 | -0.35(-0.62%) |
Jul 09, 2013 | 57.39 | 57.56 | 56.77 | 57.21 | 5,196,367 | +0.27(+0.48%) |
Jul 08, 2013 | 56.51 | 57.17 | 56.36 | 56.93 | 5,226,286 | +0.74(+1.31%) |
Jul 05, 2013 | 55.56 | 56.33 | 55.43 | 56.20 | 4,476,489 | +1.20(+2.19%) |
Jul 03, 2013 | 54.59 | 55.11 | 54.36 | 54.99 | 1,712,141 | +0.22(+0.40%) |
Jul 02, 2013 | 54.55 | 55.35 | 54.37 | 54.77 | 3,824,578 | +0.30(+0.55%) |
Jul 01, 2013 | 54.30 | 54.59 | 54.19 | 54.48 | 4,625,943 | +0.59(+1.09%) |
Jun 28, 2013 | 53.52 | 54.17 | 53.15 | 53.89 | 5,491,169 | +0.34(+0.64%) |
Jun 27, 2013 | 53.77 | 53.95 | 53.35 | 53.55 | 2,784,415 | +0.14(+0.26%) |
Jun 26, 2013 | 53.35 | 53.65 | 52.81 | 53.40 | 3,038,960 | +0.48(+0.90%) |
Jun 25, 2013 | 52.97 | 53.49 | 52.89 | 52.93 | 3,798,753 | +0.48(+0.91%) |
Jun 24, 2013 | 52.72 | 53.09 | 51.86 | 52.45 | 5,074,017 | -0.90(-1.69%) |
Jun 21, 2013 | 54.09 | 54.18 | 52.94 | 53.35 | 5,378,425 | -0.27(-0.50%) |
Jun 20, 2013 | 54.78 | 54.80 | 53.50 | 53.62 | 6,723,181 | -1.89(-3.41%) |
Jun 19, 2013 | 55.79 | 56.31 | 55.45 | 55.51 | 4,970,484 | -0.41(-0.73%) |
Jun 18, 2013 | 55.18 | 56.29 | 55.18 | 55.92 | 4,304,231 | +0.82(+1.49%) |
Jun 17, 2013 | 54.86 | 55.50 | 54.73 | 55.09 | 3,645,581 | +0.67(+1.24%) |
Jun 14, 2013 | 54.88 | 55.13 | 54.20 | 54.42 | 3,010,532 | -0.41(-0.74%) |
Jun 13, 2013 | 54.13 | 54.89 | 54.07 | 54.83 | 2,957,877 | +0.70(+1.29%) |
Jun 12, 2013 | 54.48 | 54.77 | 53.85 | 54.13 | 5,180,237 | +0.23(+0.44%) |
Jun 11, 2013 | 54.05 | 54.28 | 53.77 | 53.90 | 3,072,480 | -0.80(-1.47%) |
Jun 10, 2013 | 54.96 | 55.13 | 54.58 | 54.70 | 2,565,327 | +0.00(+0.00%) |
Jun 07, 2013 | 54.89 | 54.95 | 54.16 | 54.70 | 4,484,616 | +0.14(+0.26%) |
Jun 06, 2013 | 53.87 | 54.56 | 53.42 | 54.56 | 3,366,071 | +0.80(+1.49%) |
Jun 05, 2013 | 54.36 | 54.36 | 53.70 | 53.76 | 5,190,275 | -0.71(-1.30%) |
Jun 04, 2013 | 54.83 | 55.41 | 54.29 | 54.47 | 5,197,345 | -0.65(-1.19%) |
Jun 03, 2013 | 54.98 | 55.24 | 54.58 | 55.12 | 3,624,103 | +0.34(+0.63%) |
May 31, 2013 | 55.21 | 55.26 | 54.78 | 54.78 | 5,350,505 | -0.55(-1.00%) |
May 30, 2013 | 55.52 | 55.74 | 55.25 | 55.33 | 4,951,834 | -0.44(-0.78%) |
May 29, 2013 | 55.42 | 56.02 | 55.18 | 55.77 | 4,449,778 | +0.06(+0.11%) |
May 28, 2013 | 55.32 | 55.96 | 54.93 | 55.71 | 5,887,421 | +1.18(+2.16%) |
May 24, 2013 | 53.32 | 54.56 | 53.17 | 54.53 | 5,518,471 | +0.84(+1.57%) |
May 23, 2013 | 53.13 | 53.84 | 52.47 | 53.69 | 7,034,589 | -0.21(-0.39%) |
May 22, 2013 | 54.75 | 55.32 | 53.53 | 53.90 | 5,451,861 | -0.98(-1.79%) |
May 21, 2013 | 54.73 | 55.11 | 54.35 | 54.88 | 5,388,440 | +0.20(+0.37%) |
May 20, 2013 | 53.45 | 54.73 | 53.29 | 54.68 | 7,557,611 | +1.28(+2.39%) |
May 17, 2013 | 52.72 | 53.69 | 52.38 | 53.40 | 6,394,617 | +1.43(+2.74%) |
May 16, 2013 | 52.99 | 53.13 | 51.85 | 51.97 | 7,128,639 | -1.16(-2.19%) |
May 15, 2013 | 52.68 | 53.15 | 52.00 | 53.13 | 6,194,373 | +0.43(+0.81%) |
May 13, 2013 | 52.74 | 52.98 | 52.01 | 52.71 | 5,423,179 | -0.45(-0.85%) |
May 10, 2013 | 52.99 | 53.19 | 52.34 | 53.16 | 3,716,354 | -0.06(-0.12%) |
May 09, 2013 | 53.20 | 53.55 | 52.74 | 53.22 | 4,101,213 | -0.39(-0.73%) |
May 08, 2013 | 53.46 | 53.67 | 53.15 | 53.61 | 4,836,453 | +0.19(+0.36%) |
May 07, 2013 | 53.44 | 54.14 | 52.83 | 53.41 | 4,173,597 | +0.40(+0.75%) |
May 06, 2013 | 52.33 | 53.56 | 52.16 | 53.02 | 4,353,626 | +0.90(+1.73%) |
May 03, 2013 | 51.62 | 52.24 | 51.12 | 52.11 | 4,766,468 | +0.99(+1.94%) |
May 02, 2013 | 50.76 | 51.61 | 49.28 | 51.12 | 3,629,102 | +0.41(+0.80%) |