Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.43 | 77.15 | 76.32 | 77.08 | 110,964 | +0.84(+1.10%) |
Jun 27, 2014 | 75.97 | 76.29 | 75.87 | 76.25 | 178,098 | +0.10(+0.13%) |
Jun 26, 2014 | 76.54 | 76.54 | 75.61 | 76.15 | 92,614 | -0.34(-0.44%) |
Jun 25, 2014 | 76.02 | 76.57 | 75.70 | 76.49 | 162,641 | +0.32(+0.42%) |
Jun 24, 2014 | 76.99 | 77.31 | 76.01 | 76.17 | 421,402 | -0.62(-0.81%) |
Jun 23, 2014 | 77.17 | 77.17 | 76.70 | 76.79 | 535,290 | -0.28(-0.37%) |
Jun 20, 2014 | 77.01 | 77.07 | 76.72 | 77.07 | 256,952 | +0.23(+0.30%) |
Jun 19, 2014 | 76.93 | 76.93 | 76.35 | 76.84 | 339,157 | +0.11(+0.14%) |
Jun 18, 2014 | 77.16 | 77.16 | 76.17 | 76.73 | 259,993 | -0.32(-0.42%) |
Jun 17, 2014 | 76.36 | 77.16 | 76.36 | 77.05 | 123,890 | +0.56(+0.73%) |
Jun 16, 2014 | 75.96 | 76.64 | 75.94 | 76.49 | 285,114 | +0.45(+0.60%) |
Jun 13, 2014 | 75.99 | 76.25 | 75.64 | 76.04 | 146,701 | +0.74(+0.98%) |
Jun 12, 2014 | 75.51 | 75.82 | 75.03 | 75.30 | 324,920 | -0.26(-0.34%) |
Jun 11, 2014 | 75.14 | 75.84 | 75.12 | 75.56 | 128,877 | +0.39(+0.52%) |
Jun 10, 2014 | 75.01 | 75.21 | 74.69 | 75.17 | 74,626 | +0.29(+0.39%) |
Jun 06, 2014 | 74.71 | 74.95 | 74.63 | 74.87 | 124,622 | +0.44(+0.59%) |
Jun 05, 2014 | 74.19 | 74.61 | 73.83 | 74.44 | 97,655 | +0.36(+0.49%) |
Jun 04, 2014 | 73.64 | 74.18 | 73.51 | 74.07 | 238,503 | +0.33(+0.45%) |
Jun 03, 2014 | 73.10 | 73.80 | 72.90 | 73.75 | 126,259 | +0.69(+0.94%) |
Jun 02, 2014 | 73.13 | 73.26 | 72.51 | 73.06 | 142,206 | +0.40(+0.55%) |
May 30, 2014 | 72.70 | 72.77 | 72.38 | 72.66 | 82,251 | +0.09(+0.12%) |
May 29, 2014 | 72.66 | 72.81 | 72.44 | 72.57 | 56,514 | +0.13(+0.18%) |
May 28, 2014 | 72.45 | 72.61 | 72.06 | 72.44 | 95,529 | +0.11(+0.15%) |
May 27, 2014 | 71.93 | 72.33 | 71.75 | 72.33 | 217,234 | +0.88(+1.23%) |
May 23, 2014 | 70.84 | 71.45 | 71.45 | 71.45 | 87,560 | +0.48(+0.68%) |
May 22, 2014 | 70.61 | 71.06 | 70.58 | 70.97 | 67,666 | +0.52(+0.73%) |
May 21, 2014 | 70.38 | 70.64 | 70.12 | 70.45 | 51,336 | +0.34(+0.48%) |
May 20, 2014 | 70.43 | 70.68 | 69.74 | 70.12 | 89,260 | -0.34(-0.48%) |
May 19, 2014 | 69.70 | 70.62 | 69.70 | 70.45 | 144,072 | +0.70(+1.01%) |
May 16, 2014 | 69.27 | 69.79 | 69.10 | 69.75 | 76,516 | +0.77(+1.11%) |
May 15, 2014 | 69.72 | 69.83 | 68.49 | 68.99 | 265,601 | -0.82(-1.17%) |
May 14, 2014 | 70.40 | 70.41 | 69.78 | 69.80 | 38,619 | -0.59(-0.83%) |
May 13, 2014 | 71.23 | 71.23 | 70.38 | 70.39 | 120,694 | -0.56(-0.79%) |
May 12, 2014 | 70.07 | 71.03 | 70.05 | 70.95 | 63,552 | +1.27(+1.83%) |
May 09, 2014 | 69.95 | 69.95 | 69.21 | 69.68 | 74,881 | -0.22(-0.32%) |
May 08, 2014 | 69.42 | 70.86 | 69.17 | 69.90 | 52,122 | +0.48(+0.69%) |
May 07, 2014 | 69.71 | 69.71 | 68.86 | 69.42 | 39,537 | +0.03(+0.04%) |
May 06, 2014 | 69.67 | 70.02 | 69.32 | 69.39 | 83,423 | -0.27(-0.38%) |
May 05, 2014 | 69.18 | 69.85 | 68.99 | 69.66 | 96,954 | +0.06(+0.09%) |
May 02, 2014 | 69.37 | 69.89 | 69.25 | 69.60 | 24,793 | +0.24(+0.35%) |
May 01, 2014 | 69.50 | 70.24 | 69.22 | 69.36 | 32,055 | -0.22(-0.32%) |
Apr 30, 2014 | 69.04 | 69.60 | 68.95 | 69.58 | 58,279 | +0.35(+0.50%) |
Apr 29, 2014 | 69.09 | 69.39 | 68.77 | 69.23 | 80,573 | +0.47(+0.69%) |
Apr 28, 2014 | 69.55 | 69.70 | 67.78 | 68.76 | 330,745 | -0.39(-0.57%) |
Apr 25, 2014 | 70.77 | 70.77 | 69.02 | 69.15 | 98,097 | -2.34(-3.27%) |
Apr 24, 2014 | 71.65 | 71.69 | 70.59 | 71.49 | 92,801 | +0.40(+0.56%) |
Apr 23, 2014 | 71.24 | 71.41 | 70.92 | 71.09 | 225,584 | -0.06(-0.09%) |
Apr 22, 2014 | 70.68 | 71.34 | 70.53 | 71.16 | 232,669 | +0.63(+0.90%) |
Apr 21, 2014 | 70.37 | 70.54 | 69.64 | 70.52 | 167,544 | +0.63(+0.90%) |
Apr 17, 2014 | 69.03 | 69.89 | 69.89 | 69.89 | 132,857 | +1.29(+1.88%) |
Apr 16, 2014 | 68.91 | 68.95 | 67.62 | 68.60 | 221,364 | -0.12(-0.17%) |
Apr 15, 2014 | 68.40 | 68.92 | 67.53 | 68.72 | 179,007 | +0.44(+0.65%) |
Apr 14, 2014 | 68.28 | 68.64 | 67.63 | 68.27 | 480,004 | +0.54(+0.80%) |
Apr 11, 2014 | 68.03 | 68.99 | 67.55 | 67.73 | 438,309 | -1.08(-1.56%) |
Apr 10, 2014 | 71.11 | 71.11 | 68.74 | 68.81 | 488,724 | -2.20(-3.09%) |
Apr 09, 2014 | 70.59 | 71.04 | 70.24 | 71.00 | 65,177 | +0.74(+1.05%) |
Apr 08, 2014 | 69.47 | 70.31 | 69.46 | 70.27 | 67,880 | +0.91(+1.31%) |
Apr 07, 2014 | 69.81 | 70.39 | 68.97 | 69.36 | 298,684 | -0.63(-0.90%) |
Apr 04, 2014 | 72.60 | 72.60 | 69.89 | 69.99 | 366,320 | -2.04(-2.83%) |
Apr 03, 2014 | 72.04 | 72.69 | 71.73 | 72.03 | 132,832 | +0.11(+0.15%) |
Apr 02, 2014 | 72.16 | 72.17 | 71.55 | 71.92 | 203,366 | -0.11(-0.15%) |
Apr 01, 2014 | 71.23 | 72.03 | 71.21 | 72.03 | 232,664 | +1.13(+1.59%) |
Mar 31, 2014 | 70.35 | 71.12 | 70.22 | 70.90 | 260,891 | +1.14(+1.63%) |
Mar 28, 2014 | 69.52 | 70.31 | 69.47 | 69.76 | 80,280 | +0.45(+0.65%) |
Mar 27, 2014 | 69.84 | 70.06 | 69.12 | 69.31 | 203,654 | -0.52(-0.74%) |
Mar 26, 2014 | 71.38 | 71.38 | 69.82 | 69.82 | 143,946 | -0.80(-1.13%) |
Mar 25, 2014 | 70.43 | 71.01 | 70.26 | 70.62 | 115,838 | +0.52(+0.75%) |
Mar 24, 2014 | 70.73 | 70.78 | 69.53 | 70.10 | 273,388 | -0.28(-0.40%) |
Mar 21, 2014 | 71.23 | 71.31 | 70.22 | 70.38 | 148,753 | -0.62(-0.87%) |
Mar 20, 2014 | 69.55 | 71.04 | 69.42 | 71.00 | 200,503 | +1.29(+1.85%) |
Mar 19, 2014 | 69.80 | 70.19 | 69.31 | 69.72 | 294,917 | -0.06(-0.09%) |
Mar 18, 2014 | 69.05 | 69.81 | 68.79 | 69.78 | 202,230 | +0.99(+1.44%) |
Mar 17, 2014 | 68.39 | 69.02 | 68.39 | 68.79 | 56,509 | +0.84(+1.24%) |
Mar 14, 2014 | 68.25 | 68.53 | 67.93 | 67.94 | 67,051 | -0.39(-0.57%) |
Mar 13, 2014 | 69.66 | 69.77 | 67.98 | 68.33 | 292,361 | -1.13(-1.62%) |
Mar 12, 2014 | 68.60 | 69.49 | 68.47 | 69.46 | 54,724 | +0.55(+0.80%) |
Mar 11, 2014 | 69.43 | 69.62 | 68.71 | 68.91 | 67,097 | -0.38(-0.55%) |
Mar 10, 2014 | 69.43 | 69.57 | 68.97 | 69.29 | 56,407 | -0.12(-0.17%) |
Mar 07, 2014 | 69.94 | 69.94 | 69.19 | 69.41 | 252,459 | -0.08(-0.11%) |
Mar 06, 2014 | 69.21 | 69.55 | 68.97 | 69.49 | 160,724 | +0.48(+0.69%) |
Mar 05, 2014 | 68.98 | 69.19 | 68.76 | 69.01 | 108,595 | +0.13(+0.19%) |
Mar 04, 2014 | 68.55 | 68.99 | 68.55 | 68.87 | 334,248 | +1.20(+1.77%) |
Mar 03, 2014 | 67.56 | 67.81 | 67.09 | 67.68 | 101,258 | -0.43(-0.63%) |
Feb 28, 2014 | 68.16 | 68.36 | 67.63 | 68.10 | 61,504 | -0.05(-0.08%) |
Feb 27, 2014 | 68.15 | 68.27 | 67.69 | 68.16 | 73,902 | -0.01(-0.01%) |
Feb 26, 2014 | 67.93 | 68.64 | 67.87 | 68.16 | 61,752 | +0.46(+0.68%) |
Feb 25, 2014 | 67.91 | 68.12 | 67.39 | 67.70 | 91,358 | -0.36(-0.53%) |
Feb 24, 2014 | 68.06 | 68.49 | 68.06 | 68.07 | 62,765 | +0.27(+0.39%) |
Feb 21, 2014 | 68.23 | 68.35 | 67.62 | 67.80 | 146,656 | -0.29(-0.43%) |
Feb 20, 2014 | 67.66 | 68.16 | 67.53 | 68.09 | 107,097 | +0.46(+0.68%) |
Feb 19, 2014 | 67.52 | 67.93 | 67.45 | 67.63 | 52,489 | -0.06(-0.09%) |
Feb 18, 2014 | 67.61 | 67.75 | 67.19 | 67.69 | 63,689 | +0.18(+0.26%) |
Feb 14, 2014 | 67.00 | 67.52 | 67.52 | 67.52 | 438,285 | +0.43(+0.65%) |
Feb 13, 2014 | 66.03 | 67.11 | 65.90 | 67.08 | 130,504 | +0.75(+1.14%) |
Feb 12, 2014 | 65.93 | 66.40 | 65.93 | 66.33 | 153,226 | +0.58(+0.88%) |
Feb 11, 2014 | 65.01 | 65.91 | 65.01 | 65.75 | 309,466 | +0.85(+1.31%) |
Feb 10, 2014 | 64.66 | 64.98 | 64.61 | 64.90 | 130,269 | +0.33(+0.51%) |
Feb 07, 2014 | 63.82 | 64.63 | 63.60 | 64.57 | 149,952 | +1.00(+1.58%) |
Feb 06, 2014 | 62.68 | 63.67 | 62.68 | 63.57 | 171,233 | +0.99(+1.59%) |
Feb 05, 2014 | 62.23 | 62.83 | 61.86 | 62.57 | 227,738 | +0.08(+0.13%) |
Feb 04, 2014 | 62.57 | 62.60 | 62.13 | 62.49 | 356,746 | +0.11(+0.17%) |
Feb 03, 2014 | 63.76 | 63.76 | 62.25 | 62.39 | 652,837 | -1.43(-2.24%) |
Jan 31, 2014 | 63.30 | 64.06 | 63.26 | 63.82 | 197,110 | -0.29(-0.46%) |
Jan 30, 2014 | 63.87 | 64.30 | 63.67 | 64.11 | 493,514 | +0.80(+1.26%) |
Jan 29, 2014 | 63.14 | 63.87 | 63.14 | 63.31 | 346,246 | -0.24(-0.38%) |
Jan 28, 2014 | 63.29 | 63.68 | 62.96 | 63.55 | 186,871 | +0.26(+0.41%) |
Jan 27, 2014 | 63.87 | 63.99 | 62.91 | 63.29 | 309,415 | -0.44(-0.70%) |
Jan 24, 2014 | 64.86 | 64.97 | 63.69 | 63.74 | 422,997 | -1.52(-2.33%) |
Jan 23, 2014 | 65.56 | 65.59 | 64.91 | 65.25 | 107,258 | -0.66(-1.00%) |
Jan 22, 2014 | 65.20 | 66.01 | 65.08 | 65.91 | 168,407 | +0.70(+1.08%) |
Jan 21, 2014 | 65.10 | 65.24 | 64.71 | 65.21 | 191,962 | +0.35(+0.55%) |
Jan 17, 2014 | 64.88 | 64.85 | 64.85 | 64.85 | 204,886 | -0.35(-0.54%) |
Jan 16, 2014 | 65.35 | 65.56 | 65.08 | 65.21 | 226,047 | -0.34(-0.51%) |
Jan 15, 2014 | 64.97 | 65.77 | 64.97 | 65.55 | 285,081 | +0.58(+0.89%) |
Jan 14, 2014 | 63.76 | 65.09 | 63.76 | 64.97 | 143,882 | +1.37(+2.15%) |
Jan 13, 2014 | 64.22 | 64.43 | 63.40 | 63.60 | 203,945 | -0.73(-1.13%) |
Jan 10, 2014 | 64.08 | 64.43 | 64.02 | 64.33 | 58,561 | +0.29(+0.46%) |
Jan 09, 2014 | 64.66 | 64.66 | 63.80 | 64.04 | 80,104 | -0.48(-0.74%) |
Jan 08, 2014 | 64.06 | 64.58 | 63.89 | 64.52 | 128,722 | +0.95(+1.49%) |
Jan 07, 2014 | 63.26 | 63.67 | 63.18 | 63.57 | 148,282 | +0.43(+0.69%) |
Jan 06, 2014 | 63.46 | 63.46 | 63.02 | 63.13 | 276,983 | -0.31(-0.49%) |
Jan 03, 2014 | 63.62 | 63.62 | 63.20 | 63.44 | 160,664 | -0.19(-0.29%) |
Jan 02, 2014 | 64.13 | 64.13 | 63.36 | 63.63 | 325,240 | -0.89(-1.38%) |
Dec 31, 2013 | 64.16 | 64.52 | 64.52 | 64.52 | 333,250 | +0.60(+0.94%) |
Dec 30, 2013 | 63.83 | 64.09 | 63.78 | 63.91 | 101,726 | +0.11(+0.17%) |
Dec 27, 2013 | 63.81 | 63.98 | 63.78 | 63.81 | 555,847 | +0.05(+0.08%) |
Dec 26, 2013 | 63.77 | 63.89 | 63.64 | 63.75 | 94,855 | +0.25(+0.39%) |
Dec 24, 2013 | 63.45 | 63.73 | 63.44 | 63.51 | 29,007 | +0.14(+0.22%) |
Dec 23, 2013 | 63.14 | 63.43 | 63.08 | 63.36 | 163,517 | +0.47(+0.75%) |
Dec 20, 2013 | 62.38 | 63.03 | 62.38 | 62.89 | 342,383 | +0.56(+0.89%) |
Dec 19, 2013 | 62.62 | 62.62 | 62.09 | 62.34 | 72,354 | -0.26(-0.41%) |
Dec 18, 2013 | 62.31 | 62.76 | 61.36 | 62.59 | 143,552 | +0.33(+0.53%) |
Dec 17, 2013 | 61.67 | 62.42 | 61.67 | 62.27 | 62,735 | +0.65(+1.05%) |
Dec 16, 2013 | 61.28 | 62.00 | 61.28 | 61.62 | 106,213 | +0.75(+1.24%) |
Dec 13, 2013 | 61.19 | 61.20 | 60.74 | 60.87 | 51,864 | -0.12(-0.20%) |
Dec 12, 2013 | 61.47 | 61.53 | 60.87 | 60.99 | 61,891 | -0.50(-0.82%) |
Dec 11, 2013 | 62.09 | 62.19 | 61.38 | 61.50 | 121,634 | -0.54(-0.87%) |
Dec 10, 2013 | 62.16 | 62.32 | 61.94 | 62.04 | 49,325 | -0.17(-0.27%) |
Dec 09, 2013 | 62.34 | 62.46 | 62.13 | 62.20 | 71,912 | +0.14(+0.23%) |
Dec 06, 2013 | 61.99 | 62.20 | 61.96 | 62.06 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.28 | 61.63 | 61.25 | 61.35 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.38 | 61.65 | 60.82 | 61.22 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.14 | 61.68 | 61.14 | 61.51 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.43 | 61.61 | 61.22 | 61.29 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.36 | 61.65 | 61.36 | 61.44 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 60.98 | 61.42 | 60.81 | 61.35 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.71 | 61.28 | 60.71 | 61.18 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.76 | 60.78 | 60.23 | 60.67 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.58 | 60.79 | 60.41 | 60.74 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.79 | 60.71 | 59.79 | 60.67 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.93 | 60.06 | 59.51 | 59.59 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.69 | 60.74 | 59.86 | 59.90 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.25 | 61.25 | 60.50 | 60.60 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.90 | 61.25 | 60.57 | 61.15 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.89 | 60.97 | 60.65 | 60.76 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.90 | 60.53 | 59.90 | 60.53 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.34 | 60.34 | 59.89 | 60.16 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.59 | 60.18 | 59.50 | 60.16 | 0 | +0.65(+1.08%) |
Nov 07, 2013 | 60.63 | 60.63 | 59.43 | 59.52 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.72 | 60.85 | 60.33 | 60.59 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.21 | 60.66 | 59.94 | 60.46 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.81 | 60.81 | 60.51 | 60.60 | 0 | -0.04(-0.07%) |
Nov 01, 2013 | 61.08 | 61.14 | 60.44 | 60.65 | 0 | -0.27(-0.44%) |
Oct 31, 2013 | 60.62 | 61.22 | 60.61 | 60.91 | 0 | +0.40(+0.66%) |
Oct 30, 2013 | 60.88 | 60.96 | 60.33 | 60.52 | 0 | -0.34(-0.55%) |
Oct 29, 2013 | 60.07 | 60.85 | 60.07 | 60.85 | 0 | +0.96(+1.61%) |
Oct 28, 2013 | 59.62 | 59.97 | 59.47 | 59.89 | 0 | +0.41(+0.68%) |
Oct 25, 2013 | 59.51 | 59.60 | 59.31 | 59.48 | 0 | +0.19(+0.31%) |
Oct 24, 2013 | 59.29 | 59.54 | 59.15 | 59.29 | 0 | +0.52(+0.89%) |
Oct 23, 2013 | 59.84 | 59.86 | 58.51 | 58.77 | 0 | -2.01(-3.30%) |
Oct 22, 2013 | 61.03 | 61.04 | 60.50 | 60.78 | 0 | -0.14(-0.23%) |
Oct 21, 2013 | 60.84 | 60.99 | 60.72 | 60.92 | 0 | +0.15(+0.25%) |
Oct 18, 2013 | 60.67 | 60.81 | 60.27 | 60.77 | 71,550 | +0.17(+0.28%) |
Oct 17, 2013 | 59.78 | 60.60 | 59.58 | 60.60 | 0 | +0.44(+0.74%) |
Oct 16, 2013 | 59.68 | 60.22 | 59.67 | 60.16 | 0 | +0.57(+0.95%) |
Oct 15, 2013 | 60.06 | 60.25 | 59.54 | 59.60 | 0 | -0.54(-0.90%) |
Oct 14, 2013 | 59.31 | 60.21 | 59.26 | 60.13 | 0 | +0.47(+0.79%) |
Oct 11, 2013 | 59.29 | 59.85 | 59.13 | 59.67 | 0 | +0.11(+0.19%) |
Oct 10, 2013 | 58.82 | 59.65 | 58.82 | 59.55 | 0 | +1.30(+2.23%) |
Oct 09, 2013 | 58.55 | 58.55 | 57.65 | 58.25 | 0 | -0.21(-0.36%) |
Oct 08, 2013 | 59.49 | 59.60 | 58.24 | 58.46 | 0 | -0.95(-1.59%) |
Oct 07, 2013 | 59.18 | 59.79 | 59.05 | 59.41 | 0 | -0.30(-0.50%) |
Oct 04, 2013 | 59.40 | 59.86 | 59.32 | 59.71 | 0 | +0.45(+0.76%) |
Oct 03, 2013 | 59.45 | 59.73 | 58.68 | 59.26 | 0 | -0.15(-0.25%) |
Oct 02, 2013 | 59.10 | 59.42 | 59.02 | 59.41 | 0 | -0.11(-0.18%) |
Oct 01, 2013 | 59.05 | 59.62 | 58.94 | 59.52 | 0 | +0.57(+0.96%) |
Sep 30, 2013 | 58.39 | 59.13 | 58.16 | 58.95 | 0 | +0.06(+0.11%) |
Sep 27, 2013 | 59.07 | 59.13 | 58.76 | 58.89 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.53 | 59.74 | 59.16 | 59.37 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.38 | 59.72 | 59.03 | 59.40 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.17 | 59.59 | 58.93 | 59.34 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.63 | 59.63 | 58.73 | 58.97 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.68 | 59.86 | 59.15 | 59.21 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.86 | 59.90 | 59.35 | 59.54 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.27 | 59.80 | 58.97 | 59.72 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.14 | 59.32 | 58.98 | 59.19 | 0 | +0.41(+0.69%) |
Sep 16, 2013 | 59.07 | 59.13 | 58.76 | 58.78 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.29 | 58.60 | 58.06 | 58.59 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.69 | 58.78 | 58.28 | 58.32 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.58 | 58.84 | 58.18 | 58.70 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.05 | 58.88 | 58.05 | 58.86 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.13 | 57.90 | 57.13 | 57.73 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.41 | 57.44 | 56.57 | 56.98 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 56.99 | 57.36 | 56.99 | 57.24 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.75 | 56.93 | 55.66 | 56.81 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.61 | 56.11 | 55.16 | 55.41 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.45 | 55.45 | 54.77 | 54.95 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.91 | 55.53 | 54.83 | 55.43 | 120,961 | +0.57(+1.04%) |
Aug 28, 2013 | 54.30 | 55.03 | 54.30 | 54.85 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.99 | 54.99 | 54.04 | 54.15 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.60 | 55.87 | 55.50 | 55.52 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.71 | 55.89 | 55.37 | 55.62 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.19 | 55.74 | 55.19 | 55.62 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.20 | 55.46 | 54.99 | 55.01 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.07 | 55.59 | 55.07 | 55.44 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.32 | 55.59 | 55.02 | 55.05 | 229,810 | -0.40(-0.71%) |
Aug 16, 2013 | 55.35 | 55.92 | 55.12 | 55.44 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.80 | 55.94 | 55.22 | 55.25 | 113,656 | -1.28(-2.26%) |
Aug 14, 2013 | 56.92 | 57.03 | 56.46 | 56.53 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.10 | 57.48 | 56.55 | 57.40 | 87,454 | +0.67(+1.18%) |
Aug 12, 2013 | 56.33 | 56.91 | 56.19 | 56.73 | 51,961 | +0.21(+0.37%) |
Aug 09, 2013 | 56.70 | 56.81 | 56.44 | 56.52 | 39,122 | -0.29(-0.51%) |
Aug 08, 2013 | 57.04 | 57.11 | 56.50 | 56.81 | 65,149 | +0.03(+0.05%) |
Aug 07, 2013 | 57.23 | 57.23 | 56.55 | 56.78 | 140,927 | -0.63(-1.09%) |
Aug 06, 2013 | 57.59 | 57.59 | 57.15 | 57.41 | 296,759 | -0.35(-0.61%) |
Aug 05, 2013 | 57.68 | 57.84 | 57.60 | 57.76 | 35,683 | -0.12(-0.21%) |
Aug 02, 2013 | 58.06 | 58.06 | 57.51 | 57.88 | 34,060 | -0.32(-0.54%) |
Aug 01, 2013 | 57.75 | 58.24 | 57.65 | 58.20 | 68,731 | +0.99(+1.74%) |
Jul 31, 2013 | 56.95 | 57.51 | 56.95 | 57.21 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.42 | 57.05 | 56.42 | 56.92 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.41 | 56.70 | 56.13 | 56.25 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.63 | 56.63 | 56.31 | 56.61 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.75 | 57.11 | 56.41 | 57.06 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.02 | 58.09 | 56.70 | 56.77 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.24 | 58.61 | 57.73 | 57.85 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.13 | 58.23 | 57.81 | 58.02 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.02 | 58.16 | 57.68 | 58.13 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.55 | 58.78 | 58.09 | 58.28 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.76 | 59.00 | 58.61 | 58.80 | 106,119 | +0.04(+0.07%) |
Jul 16, 2013 | 58.61 | 58.97 | 58.49 | 58.76 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.67 | 58.67 | 58.43 | 58.53 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.39 | 58.64 | 58.27 | 58.53 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.89 | 58.25 | 57.61 | 58.21 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.35 | 57.08 | 56.34 | 56.97 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.33 | 56.52 | 56.17 | 56.39 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.14 | 57.17 | 55.63 | 55.79 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.69 | 56.99 | 56.36 | 56.92 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.75 | 56.44 | 55.75 | 56.19 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.81 | 56.49 | 55.58 | 55.94 | 0 | +0.08(+0.14%) |