Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 62.21 | 62.21 | 61.35 | 61.83 | 601,917 | -0.30(-0.49%) |
Jun 27, 2014 | 61.22 | 62.14 | 60.98 | 62.14 | 897,092 | +0.67(+1.10%) |
Jun 26, 2014 | 61.65 | 61.80 | 61.05 | 61.46 | 359,071 | -0.13(-0.21%) |
Jun 25, 2014 | 61.07 | 61.74 | 61.01 | 61.59 | 436,208 | +0.58(+0.95%) |
Jun 24, 2014 | 61.52 | 62.16 | 60.94 | 61.01 | 546,400 | -0.55(-0.90%) |
Jun 23, 2014 | 61.81 | 61.91 | 61.41 | 61.57 | 411,879 | -0.29(-0.46%) |
Jun 20, 2014 | 61.95 | 62.12 | 61.47 | 61.85 | 488,880 | +0.17(+0.28%) |
Jun 19, 2014 | 61.46 | 61.89 | 61.46 | 61.68 | 319,588 | +0.21(+0.34%) |
Jun 18, 2014 | 61.76 | 61.96 | 61.04 | 61.47 | 465,175 | -0.22(-0.36%) |
Jun 17, 2014 | 60.88 | 62.01 | 60.76 | 61.70 | 836,336 | +0.78(+1.28%) |
Jun 16, 2014 | 61.45 | 61.57 | 60.87 | 60.92 | 572,279 | -0.48(-0.79%) |
Jun 13, 2014 | 61.24 | 61.57 | 61.18 | 61.40 | 692,366 | +0.15(+0.24%) |
Jun 12, 2014 | 61.85 | 62.13 | 61.18 | 61.25 | 412,301 | -0.67(-1.08%) |
Jun 11, 2014 | 62.02 | 62.59 | 61.66 | 61.92 | 441,570 | -0.30(-0.48%) |
Jun 10, 2014 | 62.14 | 62.39 | 61.80 | 62.22 | 440,242 | +0.03(+0.06%) |
Jun 06, 2014 | 61.67 | 62.30 | 61.56 | 62.18 | 626,851 | +0.61(+0.99%) |
Jun 05, 2014 | 61.28 | 61.91 | 60.95 | 61.57 | 764,837 | +0.53(+0.88%) |
Jun 04, 2014 | 60.16 | 61.09 | 60.01 | 61.04 | 809,250 | +0.72(+1.19%) |
Jun 03, 2014 | 59.77 | 60.57 | 59.57 | 60.32 | 584,482 | +0.31(+0.52%) |
Jun 02, 2014 | 59.69 | 60.15 | 59.32 | 60.01 | 440,109 | +0.40(+0.68%) |
May 30, 2014 | 59.60 | 59.86 | 59.32 | 59.61 | 375,965 | -0.12(-0.20%) |
May 29, 2014 | 59.13 | 59.78 | 58.76 | 59.73 | 472,793 | +0.77(+1.30%) |
May 28, 2014 | 58.94 | 59.12 | 58.49 | 58.96 | 435,993 | -0.12(-0.20%) |
May 27, 2014 | 59.39 | 59.70 | 59.03 | 59.08 | 263,005 | -0.07(-0.12%) |
May 23, 2014 | 58.66 | 59.15 | 59.15 | 59.15 | 503,881 | +0.40(+0.67%) |
May 22, 2014 | 58.58 | 58.99 | 58.39 | 58.76 | 256,416 | +0.11(+0.19%) |
May 21, 2014 | 58.36 | 58.86 | 58.17 | 58.64 | 588,649 | +0.52(+0.89%) |
May 20, 2014 | 58.51 | 58.65 | 57.94 | 58.13 | 651,877 | -0.36(-0.62%) |
May 19, 2014 | 58.22 | 59.13 | 58.13 | 58.49 | 705,289 | +0.15(+0.25%) |
May 16, 2014 | 58.35 | 58.49 | 57.74 | 58.34 | 781,260 | +0.04(+0.07%) |
May 15, 2014 | 59.29 | 59.56 | 58.15 | 58.30 | 845,166 | -1.13(-1.90%) |
May 14, 2014 | 59.36 | 59.74 | 59.19 | 59.43 | 406,193 | -0.08(-0.13%) |
May 13, 2014 | 59.75 | 60.21 | 59.48 | 59.50 | 466,144 | -0.25(-0.42%) |
May 12, 2014 | 59.10 | 59.94 | 59.10 | 59.75 | 444,808 | +0.94(+1.60%) |
May 09, 2014 | 58.62 | 59.01 | 58.31 | 58.82 | 442,710 | +0.11(+0.19%) |
May 08, 2014 | 58.87 | 59.34 | 58.56 | 58.70 | 729,739 | -0.31(-0.53%) |
May 07, 2014 | 58.98 | 59.18 | 58.58 | 59.01 | 645,119 | +0.22(+0.38%) |
May 06, 2014 | 58.86 | 59.23 | 58.64 | 58.79 | 932,618 | -0.28(-0.48%) |
May 05, 2014 | 58.41 | 59.37 | 58.41 | 59.07 | 636,179 | +0.40(+0.69%) |
May 02, 2014 | 58.44 | 59.13 | 58.12 | 58.67 | 735,513 | +0.31(+0.53%) |
May 01, 2014 | 58.19 | 58.55 | 57.95 | 58.36 | 523,018 | +0.60(+1.04%) |
Apr 30, 2014 | 57.39 | 57.92 | 57.09 | 57.76 | 558,487 | +0.39(+0.68%) |
Apr 29, 2014 | 57.13 | 57.79 | 57.13 | 57.37 | 476,515 | +0.49(+0.86%) |
Apr 28, 2014 | 57.05 | 57.13 | 56.32 | 56.88 | 589,585 | +0.15(+0.26%) |
Apr 25, 2014 | 57.39 | 57.49 | 56.64 | 56.73 | 422,241 | -0.85(-1.48%) |
Apr 24, 2014 | 57.81 | 57.88 | 57.50 | 57.58 | 785,901 | -0.20(-0.34%) |
Apr 23, 2014 | 58.40 | 58.78 | 57.57 | 57.78 | 818,566 | -0.58(-0.99%) |
Apr 22, 2014 | 58.07 | 58.46 | 57.88 | 58.36 | 520,611 | +0.47(+0.80%) |
Apr 21, 2014 | 57.33 | 57.93 | 56.99 | 57.89 | 819,791 | +0.45(+0.78%) |
Apr 17, 2014 | 57.68 | 57.45 | 57.45 | 57.45 | 507,711 | +0.34(+0.60%) |
Apr 16, 2014 | 56.90 | 57.23 | 56.55 | 57.10 | 571,730 | +0.57(+1.01%) |
Apr 15, 2014 | 56.62 | 56.72 | 55.61 | 56.53 | 796,455 | +0.03(+0.05%) |
Apr 14, 2014 | 56.15 | 56.69 | 55.90 | 56.51 | 664,306 | +0.63(+1.13%) |
Apr 11, 2014 | 55.91 | 56.51 | 55.85 | 55.88 | 577,245 | -0.23(-0.41%) |
Apr 10, 2014 | 56.84 | 57.18 | 56.04 | 56.11 | 835,143 | -0.81(-1.42%) |
Apr 09, 2014 | 56.52 | 57.26 | 56.42 | 56.92 | 875,822 | +0.60(+1.07%) |
Apr 08, 2014 | 55.89 | 56.60 | 55.73 | 56.32 | 579,579 | +0.29(+0.52%) |
Apr 07, 2014 | 56.93 | 56.94 | 55.92 | 56.02 | 482,312 | -0.93(-1.63%) |
Apr 04, 2014 | 57.92 | 57.92 | 56.49 | 56.95 | 633,804 | -0.59(-1.03%) |
Apr 03, 2014 | 57.74 | 58.15 | 57.40 | 57.55 | 515,963 | -0.10(-0.18%) |
Apr 02, 2014 | 57.44 | 57.79 | 56.95 | 57.65 | 382,368 | +0.40(+0.71%) |
Apr 01, 2014 | 57.37 | 57.61 | 56.76 | 57.25 | 551,697 | +0.03(+0.05%) |
Mar 31, 2014 | 56.43 | 57.40 | 56.20 | 57.22 | 593,024 | +1.14(+2.03%) |
Mar 28, 2014 | 55.89 | 56.25 | 55.73 | 56.08 | 407,837 | +0.18(+0.32%) |
Mar 27, 2014 | 55.56 | 56.09 | 55.44 | 55.90 | 574,544 | +0.46(+0.82%) |
Mar 26, 2014 | 56.04 | 56.45 | 55.44 | 55.45 | 488,029 | -0.42(-0.76%) |
Mar 25, 2014 | 56.14 | 56.42 | 55.67 | 55.87 | 390,160 | +0.37(+0.67%) |
Mar 24, 2014 | 55.85 | 56.40 | 55.27 | 55.50 | 746,885 | -0.21(-0.37%) |
Mar 21, 2014 | 55.51 | 56.20 | 55.35 | 55.71 | 1,254,429 | +0.50(+0.91%) |
Mar 20, 2014 | 55.38 | 55.52 | 54.84 | 55.21 | 801,626 | -0.19(-0.34%) |
Mar 19, 2014 | 55.83 | 56.06 | 55.21 | 55.40 | 279,967 | -0.40(-0.71%) |
Mar 18, 2014 | 55.60 | 55.84 | 55.29 | 55.79 | 508,092 | +0.35(+0.64%) |
Mar 17, 2014 | 55.20 | 55.58 | 54.80 | 55.44 | 534,953 | +0.71(+1.29%) |
Mar 14, 2014 | 55.17 | 55.83 | 54.65 | 54.73 | 700,200 | -0.58(-1.04%) |
Mar 13, 2014 | 56.03 | 56.36 | 55.24 | 55.31 | 704,365 | -0.70(-1.25%) |
Mar 12, 2014 | 55.86 | 56.18 | 55.69 | 56.01 | 714,580 | -0.22(-0.39%) |
Mar 11, 2014 | 56.16 | 56.71 | 56.15 | 56.23 | 558,944 | -0.37(-0.65%) |
Mar 10, 2014 | 56.88 | 57.22 | 56.24 | 56.60 | 544,650 | -0.50(-0.87%) |
Mar 07, 2014 | 57.29 | 57.47 | 56.78 | 57.09 | 472,076 | -0.03(-0.05%) |
Mar 06, 2014 | 56.78 | 57.44 | 56.77 | 57.12 | 286,416 | +0.46(+0.82%) |
Mar 05, 2014 | 56.71 | 56.95 | 56.34 | 56.66 | 425,766 | +0.00(+0.00%) |
Mar 04, 2014 | 56.77 | 57.69 | 56.49 | 56.66 | 1,641,515 | +0.26(+0.46%) |
Mar 03, 2014 | 55.96 | 56.84 | 55.90 | 56.40 | 850,490 | -0.21(-0.38%) |
Feb 28, 2014 | 56.18 | 57.02 | 56.06 | 56.61 | 443,807 | +0.35(+0.63%) |
Feb 27, 2014 | 56.09 | 56.34 | 55.82 | 56.26 | 319,695 | +0.02(+0.03%) |
Feb 26, 2014 | 56.33 | 56.33 | 55.18 | 56.24 | 659,678 | +1.10(+1.99%) |
Feb 25, 2014 | 54.90 | 55.47 | 54.55 | 55.15 | 553,726 | +0.38(+0.69%) |
Feb 24, 2014 | 54.98 | 54.98 | 54.55 | 54.77 | 599,065 | -0.06(-0.11%) |
Feb 21, 2014 | 55.40 | 55.63 | 54.75 | 54.83 | 777,384 | -0.45(-0.82%) |
Feb 20, 2014 | 55.29 | 55.55 | 55.21 | 55.28 | 645,030 | +0.03(+0.05%) |
Feb 19, 2014 | 55.33 | 55.89 | 55.22 | 55.26 | 873,369 | -0.06(-0.11%) |
Feb 18, 2014 | 56.10 | 56.10 | 55.18 | 55.32 | 526,256 | -0.67(-1.20%) |
Feb 14, 2014 | 55.65 | 55.99 | 55.99 | 55.99 | 286,048 | +0.39(+0.69%) |
Feb 13, 2014 | 55.04 | 55.82 | 54.56 | 55.60 | 457,494 | +0.29(+0.53%) |
Feb 12, 2014 | 54.97 | 55.41 | 54.97 | 55.31 | 526,316 | +0.32(+0.58%) |
Feb 11, 2014 | 54.56 | 55.29 | 54.44 | 54.99 | 439,690 | +0.33(+0.61%) |
Feb 10, 2014 | 54.18 | 55.00 | 54.18 | 54.66 | 415,312 | +0.20(+0.36%) |
Feb 07, 2014 | 54.13 | 54.54 | 53.90 | 54.46 | 393,848 | +0.51(+0.95%) |
Feb 06, 2014 | 53.66 | 54.08 | 53.45 | 53.94 | 477,436 | +0.33(+0.62%) |
Feb 05, 2014 | 53.28 | 53.71 | 52.26 | 53.61 | 956,320 | +0.24(+0.45%) |
Feb 04, 2014 | 54.20 | 54.20 | 53.09 | 53.37 | 1,268,497 | -0.02(-0.03%) |
Feb 03, 2014 | 55.32 | 55.37 | 53.32 | 53.39 | 1,555,850 | -1.67(-3.04%) |
Jan 31, 2014 | 54.96 | 55.85 | 54.91 | 55.06 | 754,379 | -0.38(-0.68%) |
Jan 30, 2014 | 55.99 | 56.31 | 55.06 | 55.44 | 843,166 | -0.54(-0.97%) |
Jan 29, 2014 | 54.76 | 57.08 | 54.24 | 55.98 | 1,876,670 | +1.76(+3.24%) |
Jan 28, 2014 | 54.64 | 54.72 | 53.68 | 54.22 | 835,811 | -0.33(-0.61%) |
Jan 27, 2014 | 54.28 | 55.05 | 53.76 | 54.55 | 641,073 | +0.24(+0.44%) |
Jan 24, 2014 | 56.01 | 56.01 | 54.24 | 54.31 | 888,560 | -1.90(-3.37%) |
Jan 23, 2014 | 56.56 | 56.83 | 55.95 | 56.21 | 454,376 | -0.67(-1.18%) |
Jan 22, 2014 | 57.08 | 57.28 | 56.62 | 56.88 | 296,704 | +0.13(+0.23%) |
Jan 21, 2014 | 56.78 | 57.04 | 56.54 | 56.75 | 489,902 | +0.13(+0.23%) |
Jan 17, 2014 | 56.96 | 56.62 | 56.62 | 56.62 | 445,274 | -0.32(-0.56%) |
Jan 16, 2014 | 57.21 | 57.36 | 56.76 | 56.94 | 398,616 | -0.32(-0.55%) |
Jan 15, 2014 | 57.14 | 57.74 | 57.14 | 57.26 | 518,064 | +0.11(+0.20%) |
Jan 14, 2014 | 56.47 | 57.15 | 56.19 | 57.14 | 624,390 | +0.74(+1.31%) |
Jan 13, 2014 | 56.87 | 57.10 | 56.18 | 56.41 | 868,149 | -0.63(-1.11%) |
Jan 10, 2014 | 56.51 | 57.06 | 56.12 | 57.04 | 1,083,836 | +0.57(+1.00%) |
Jan 09, 2014 | 56.24 | 56.95 | 55.76 | 56.48 | 1,209,092 | +0.82(+1.48%) |
Jan 08, 2014 | 54.60 | 55.68 | 54.60 | 55.65 | 1,312,050 | +1.14(+2.09%) |
Jan 07, 2014 | 54.50 | 54.87 | 53.96 | 54.51 | 772,472 | +0.37(+0.68%) |
Jan 06, 2014 | 54.36 | 54.36 | 53.52 | 54.14 | 976,057 | -0.12(-0.22%) |
Jan 03, 2014 | 54.25 | 54.34 | 53.86 | 54.26 | 468,538 | +0.09(+0.17%) |
Jan 02, 2014 | 54.37 | 54.56 | 53.70 | 54.17 | 639,682 | -0.21(-0.39%) |
Dec 31, 2013 | 54.20 | 54.38 | 54.38 | 54.38 | 450,986 | +0.11(+0.21%) |
Dec 30, 2013 | 54.53 | 54.86 | 54.27 | 54.27 | 555,158 | -0.26(-0.47%) |
Dec 27, 2013 | 54.48 | 54.85 | 54.36 | 54.53 | 322,412 | +0.16(+0.30%) |
Dec 26, 2013 | 54.06 | 54.53 | 54.05 | 54.36 | 421,378 | +0.61(+1.13%) |
Dec 24, 2013 | 53.45 | 54.01 | 53.21 | 53.76 | 480,820 | +0.17(+0.32%) |
Dec 23, 2013 | 54.76 | 54.76 | 53.55 | 53.58 | 1,245,521 | -0.97(-1.78%) |
Dec 20, 2013 | 53.91 | 54.84 | 53.87 | 54.55 | 1,323,891 | +0.39(+0.73%) |
Dec 19, 2013 | 54.42 | 54.64 | 53.60 | 54.16 | 1,554,444 | -0.58(-1.07%) |
Dec 18, 2013 | 56.62 | 56.90 | 54.59 | 54.74 | 2,738,207 | -4.26(-7.21%) |
Dec 17, 2013 | 58.44 | 59.03 | 58.18 | 59.00 | 605,868 | +0.61(+1.04%) |
Dec 16, 2013 | 58.57 | 59.47 | 58.28 | 58.39 | 373,675 | +0.11(+0.19%) |
Dec 13, 2013 | 58.12 | 58.32 | 57.93 | 58.28 | 327,879 | +0.33(+0.58%) |
Dec 12, 2013 | 58.35 | 58.69 | 57.86 | 57.94 | 681,375 | -0.53(-0.91%) |
Dec 11, 2013 | 59.54 | 59.92 | 58.32 | 58.47 | 539,586 | -0.94(-1.57%) |
Dec 10, 2013 | 59.32 | 59.85 | 59.29 | 59.41 | 490,035 | -0.05(-0.09%) |
Dec 09, 2013 | 59.65 | 59.67 | 59.22 | 59.46 | 460,126 | +0.03(+0.04%) |
Dec 06, 2013 | 58.93 | 59.57 | 58.85 | 59.44 | 408,166 | +1.04(+1.79%) |
Dec 05, 2013 | 57.93 | 58.75 | 57.63 | 58.39 | 623,097 | +0.32(+0.56%) |
Dec 04, 2013 | 58.16 | 58.73 | 57.55 | 58.07 | 476,351 | -0.29(-0.50%) |
Dec 03, 2013 | 58.67 | 59.06 | 57.90 | 58.36 | 588,229 | -0.54(-0.91%) |
Dec 02, 2013 | 58.88 | 59.70 | 58.57 | 58.90 | 752,699 | +0.15(+0.26%) |
Nov 29, 2013 | 59.15 | 59.42 | 58.72 | 58.74 | 312,350 | -0.25(-0.42%) |
Nov 27, 2013 | 58.16 | 59.02 | 57.93 | 58.99 | 611,626 | +0.86(+1.49%) |
Nov 26, 2013 | 58.56 | 58.69 | 58.07 | 58.13 | 777,432 | -0.44(-0.74%) |
Nov 25, 2013 | 58.35 | 58.73 | 58.24 | 58.56 | 462,553 | +0.18(+0.31%) |
Nov 22, 2013 | 58.22 | 58.47 | 57.89 | 58.38 | 357,403 | +0.14(+0.23%) |
Nov 21, 2013 | 57.63 | 58.42 | 57.36 | 58.25 | 548,186 | +0.73(+1.26%) |
Nov 20, 2013 | 57.56 | 57.78 | 57.33 | 57.52 | 438,239 | +0.03(+0.06%) |
Nov 19, 2013 | 57.68 | 57.87 | 57.20 | 57.49 | 446,001 | -0.25(-0.43%) |
Nov 18, 2013 | 57.94 | 57.98 | 57.49 | 57.73 | 417,956 | -0.04(-0.07%) |
Nov 15, 2013 | 57.72 | 57.86 | 57.55 | 57.78 | 435,102 | +0.03(+0.04%) |
Nov 14, 2013 | 57.77 | 58.06 | 57.53 | 57.75 | 383,726 | +0.12(+0.21%) |
Nov 13, 2013 | 57.30 | 57.78 | 57.17 | 57.63 | 505,374 | +0.15(+0.25%) |
Nov 12, 2013 | 57.48 | 58.03 | 57.20 | 57.49 | 726,199 | -0.09(-0.16%) |
Nov 11, 2013 | 57.45 | 57.74 | 57.19 | 57.58 | 371,056 | +0.01(+0.01%) |
Nov 08, 2013 | 56.82 | 57.57 | 56.82 | 57.57 | 600,177 | +0.65(+1.14%) |
Nov 07, 2013 | 57.43 | 57.73 | 56.80 | 56.92 | 384,091 | -0.43(-0.75%) |
Nov 06, 2013 | 57.19 | 57.67 | 57.04 | 57.35 | 246,144 | +0.33(+0.58%) |
Nov 05, 2013 | 57.21 | 57.50 | 56.64 | 57.02 | 346,969 | -0.40(-0.70%) |
Nov 04, 2013 | 57.10 | 57.60 | 57.10 | 57.42 | 567,234 | +0.33(+0.58%) |
Nov 01, 2013 | 56.53 | 57.29 | 56.52 | 57.08 | 482,757 | +0.50(+0.88%) |
Oct 31, 2013 | 56.72 | 56.99 | 56.35 | 56.59 | 765,145 | -0.06(-0.11%) |
Oct 30, 2013 | 57.21 | 57.39 | 56.41 | 56.65 | 616,737 | -0.50(-0.87%) |
Oct 29, 2013 | 57.37 | 57.65 | 56.64 | 57.14 | 660,178 | -0.24(-0.42%) |
Oct 28, 2013 | 57.68 | 57.95 | 57.09 | 57.38 | 535,354 | -0.41(-0.71%) |
Oct 25, 2013 | 57.78 | 58.12 | 57.01 | 57.79 | 442,109 | +0.00(+0.00%) |
Oct 24, 2013 | 57.54 | 57.94 | 57.43 | 57.79 | 488,350 | +0.18(+0.31%) |
Oct 23, 2013 | 57.28 | 57.66 | 57.11 | 57.61 | 476,958 | +0.17(+0.30%) |
Oct 22, 2013 | 57.29 | 57.66 | 57.19 | 57.44 | 654,454 | +0.34(+0.60%) |
Oct 21, 2013 | 57.66 | 57.70 | 56.90 | 57.10 | 994,956 | -0.44(-0.76%) |
Oct 18, 2013 | 57.19 | 57.63 | 56.80 | 57.54 | 1,089,725 | -0.13(-0.22%) |
Oct 17, 2013 | 55.27 | 57.67 | 54.73 | 57.67 | 2,668,500 | +2.59(+4.70%) |
Oct 16, 2013 | 55.20 | 55.43 | 54.85 | 55.07 | 1,254,746 | +0.15(+0.28%) |
Oct 15, 2013 | 54.72 | 55.19 | 54.40 | 54.92 | 900,190 | +0.21(+0.39%) |
Oct 14, 2013 | 54.20 | 54.88 | 54.12 | 54.71 | 765,466 | +0.39(+0.72%) |
Oct 11, 2013 | 54.13 | 54.42 | 53.86 | 54.31 | 1,427,522 | -0.20(-0.36%) |
Oct 10, 2013 | 54.19 | 54.57 | 54.16 | 54.51 | 653,293 | +0.62(+1.14%) |
Oct 09, 2013 | 54.17 | 54.39 | 53.66 | 53.90 | 1,005,959 | -0.25(-0.46%) |
Oct 08, 2013 | 54.72 | 54.82 | 54.11 | 54.14 | 1,096,185 | -0.69(-1.26%) |
Oct 07, 2013 | 54.88 | 55.39 | 53.80 | 54.84 | 647,342 | -0.44(-0.79%) |
Oct 04, 2013 | 54.61 | 55.35 | 54.45 | 55.27 | 1,064,243 | +0.60(+1.09%) |
Oct 03, 2013 | 54.37 | 54.98 | 54.10 | 54.67 | 984,452 | +0.15(+0.28%) |
Oct 02, 2013 | 54.12 | 54.56 | 53.85 | 54.52 | 935,484 | +0.07(+0.13%) |
Oct 01, 2013 | 53.56 | 54.92 | 53.43 | 54.45 | 1,034,722 | +0.64(+1.19%) |
Sep 30, 2013 | 53.09 | 53.90 | 53.02 | 53.81 | 751,344 | +0.15(+0.27%) |
Sep 27, 2013 | 53.67 | 53.92 | 53.36 | 53.66 | 413,600 | -0.15(-0.29%) |
Sep 26, 2013 | 53.38 | 54.20 | 53.38 | 53.82 | 863,175 | +0.58(+1.09%) |
Sep 25, 2013 | 53.32 | 53.69 | 53.07 | 53.24 | 584,568 | -0.17(-0.32%) |
Sep 24, 2013 | 53.24 | 53.64 | 52.06 | 53.41 | 1,123,173 | -0.47(-0.87%) |
Sep 23, 2013 | 53.86 | 54.22 | 53.61 | 53.88 | 812,489 | -0.13(-0.24%) |
Sep 20, 2013 | 54.42 | 54.85 | 53.84 | 54.01 | 1,379,528 | -0.35(-0.64%) |
Sep 19, 2013 | 54.23 | 55.05 | 54.14 | 54.36 | 761,857 | +0.28(+0.52%) |
Sep 18, 2013 | 54.19 | 54.30 | 53.63 | 54.07 | 1,209,593 | -0.09(-0.16%) |
Sep 17, 2013 | 54.22 | 54.50 | 53.76 | 54.16 | 748,129 | -0.15(-0.27%) |
Sep 16, 2013 | 54.42 | 54.37 | 53.90 | 54.31 | 981,066 | +0.36(+0.67%) |
Sep 13, 2013 | 53.95 | 54.42 | 53.61 | 53.95 | 505,832 | -0.07(-0.13%) |
Sep 12, 2013 | 54.19 | 54.39 | 53.56 | 54.01 | 785,846 | -0.30(-0.55%) |
Sep 11, 2013 | 54.65 | 54.72 | 53.65 | 54.31 | 702,188 | -0.27(-0.50%) |
Sep 10, 2013 | 53.44 | 54.60 | 53.40 | 54.59 | 1,237,633 | +1.61(+3.04%) |
Sep 09, 2013 | 52.97 | 53.41 | 52.74 | 52.98 | 573,030 | +0.20(+0.39%) |
Sep 06, 2013 | 53.30 | 53.56 | 52.48 | 52.77 | 791,903 | -0.32(-0.61%) |
Sep 05, 2013 | 53.16 | 53.63 | 52.88 | 53.10 | 654,131 | +0.07(+0.13%) |
Sep 04, 2013 | 52.88 | 53.49 | 52.61 | 53.03 | 928,870 | +0.11(+0.21%) |
Sep 03, 2013 | 53.70 | 53.90 | 52.55 | 52.92 | 1,198,923 | -0.20(-0.38%) |
Aug 30, 2013 | 53.45 | 53.83 | 52.87 | 53.12 | 678,768 | -0.33(-0.62%) |
Aug 29, 2013 | 53.15 | 53.85 | 53.12 | 53.45 | 477,396 | +0.18(+0.34%) |
Aug 28, 2013 | 53.23 | 53.55 | 53.12 | 53.28 | 547,053 | -0.03(-0.06%) |
Aug 27, 2013 | 53.11 | 53.69 | 52.81 | 53.31 | 744,744 | -0.28(-0.52%) |
Aug 26, 2013 | 53.55 | 54.18 | 53.51 | 53.59 | 690,024 | +0.07(+0.13%) |
Aug 23, 2013 | 53.60 | 53.73 | 53.13 | 53.52 | 571,495 | +0.17(+0.32%) |
Aug 22, 2013 | 53.01 | 53.64 | 52.83 | 53.35 | 295,563 | +0.52(+0.98%) |
Aug 21, 2013 | 53.05 | 53.45 | 52.73 | 52.83 | 365,816 | -0.33(-0.62%) |
Aug 20, 2013 | 53.09 | 53.69 | 52.99 | 53.17 | 396,083 | +0.02(+0.03%) |
Aug 19, 2013 | 52.89 | 53.34 | 52.77 | 53.15 | 561,561 | +0.09(+0.16%) |
Aug 16, 2013 | 53.02 | 53.20 | 52.70 | 53.06 | 580,296 | -0.14(-0.26%) |
Aug 15, 2013 | 53.17 | 53.38 | 52.81 | 53.20 | 918,014 | -0.39(-0.73%) |
Aug 14, 2013 | 53.87 | 54.20 | 53.36 | 53.59 | 652,702 | -0.30(-0.55%) |
Aug 13, 2013 | 53.91 | 54.09 | 53.55 | 53.89 | 487,745 | -0.11(-0.21%) |
Aug 12, 2013 | 53.40 | 54.20 | 53.40 | 54.00 | 514,130 | +0.42(+0.78%) |
Aug 09, 2013 | 53.65 | 54.08 | 53.43 | 53.58 | 691,554 | -0.22(-0.41%) |
Aug 08, 2013 | 53.97 | 54.17 | 53.57 | 53.80 | 815,320 | +0.04(+0.08%) |
Aug 07, 2013 | 53.50 | 53.94 | 53.29 | 53.76 | 1,219,335 | -0.02(-0.03%) |
Aug 06, 2013 | 53.66 | 53.89 | 53.44 | 53.78 | 1,183,439 | -0.10(-0.19%) |
Aug 05, 2013 | 53.09 | 53.97 | 52.92 | 53.88 | 1,587,283 | +0.80(+1.51%) |
Aug 02, 2013 | 53.06 | 53.39 | 52.71 | 53.08 | 2,153,737 | -0.05(-0.10%) |
Aug 01, 2013 | 53.22 | 53.57 | 53.07 | 53.13 | 1,522,859 | +0.32(+0.60%) |
Jul 31, 2013 | 52.71 | 53.65 | 52.67 | 52.82 | 1,376,034 | +0.11(+0.21%) |
Jul 30, 2013 | 52.64 | 53.58 | 52.41 | 52.71 | 1,665,066 | +0.11(+0.21%) |
Jul 29, 2013 | 52.32 | 52.82 | 52.17 | 52.59 | 1,110,880 | +0.01(+0.02%) |
Jul 26, 2013 | 52.98 | 53.17 | 52.36 | 52.59 | 1,214,789 | -0.63(-1.18%) |
Jul 25, 2013 | 53.28 | 53.62 | 52.98 | 53.22 | 1,376,149 | -0.14(-0.26%) |
Jul 24, 2013 | 53.64 | 53.78 | 53.06 | 53.35 | 936,851 | -0.14(-0.27%) |
Jul 23, 2013 | 53.52 | 53.75 | 53.39 | 53.50 | 708,878 | +0.21(+0.40%) |
Jul 22, 2013 | 53.22 | 53.51 | 52.88 | 53.28 | 1,179,539 | -0.22(-0.41%) |
Jul 19, 2013 | 53.20 | 53.68 | 52.63 | 53.51 | 1,208,127 | +0.04(+0.08%) |
Jul 18, 2013 | 53.72 | 53.89 | 51.24 | 53.46 | 2,947,238 | -1.69(-3.06%) |
Jul 17, 2013 | 55.33 | 55.79 | 55.11 | 55.15 | 710,188 | +0.04(+0.08%) |
Jul 16, 2013 | 55.25 | 55.57 | 54.42 | 55.11 | 757,255 | +0.05(+0.09%) |
Jul 15, 2013 | 55.19 | 55.59 | 54.80 | 55.06 | 689,715 | -0.14(-0.25%) |
Jul 12, 2013 | 55.39 | 55.42 | 54.67 | 55.19 | 768,457 | -0.22(-0.40%) |
Jul 11, 2013 | 56.50 | 56.55 | 55.17 | 55.41 | 703,926 | -0.13(-0.23%) |
Jul 10, 2013 | 55.18 | 55.87 | 55.07 | 55.54 | 608,861 | +0.44(+0.80%) |
Jul 09, 2013 | 54.36 | 55.49 | 54.27 | 55.10 | 548,075 | +1.12(+2.08%) |
Jul 08, 2013 | 54.26 | 54.75 | 53.72 | 53.97 | 623,994 | -0.26(-0.47%) |
Jul 05, 2013 | 54.02 | 54.43 | 53.73 | 54.23 | 397,721 | +0.70(+1.30%) |
Jul 03, 2013 | 53.43 | 53.86 | 53.28 | 53.53 | 320,173 | -0.16(-0.30%) |
Jul 02, 2013 | 53.73 | 54.25 | 53.40 | 53.69 | 634,618 | +0.01(+0.02%) |