Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.42 | 77.13 | 76.30 | 77.07 | 110,987 | +0.84(+1.10%) |
Jun 27, 2014 | 75.95 | 76.27 | 75.85 | 76.23 | 178,136 | +0.10(+0.13%) |
Jun 26, 2014 | 76.52 | 76.52 | 75.60 | 76.13 | 92,634 | -0.34(-0.44%) |
Jun 25, 2014 | 76.01 | 76.55 | 75.68 | 76.47 | 162,675 | +0.32(+0.42%) |
Jun 24, 2014 | 76.97 | 77.29 | 76.00 | 76.15 | 421,491 | -0.62(-0.81%) |
Jun 23, 2014 | 77.15 | 77.15 | 76.68 | 76.77 | 535,403 | -0.28(-0.37%) |
Jun 20, 2014 | 76.99 | 77.06 | 76.70 | 77.06 | 257,007 | +0.23(+0.30%) |
Jun 19, 2014 | 76.91 | 76.91 | 76.34 | 76.82 | 339,229 | +0.11(+0.14%) |
Jun 18, 2014 | 77.14 | 77.14 | 76.16 | 76.72 | 260,048 | -0.32(-0.42%) |
Jun 17, 2014 | 76.34 | 77.14 | 76.34 | 77.04 | 123,916 | +0.56(+0.73%) |
Jun 16, 2014 | 75.94 | 76.62 | 75.93 | 76.48 | 285,175 | +0.45(+0.60%) |
Jun 13, 2014 | 75.97 | 76.24 | 75.62 | 76.02 | 146,732 | +0.74(+0.98%) |
Jun 12, 2014 | 75.49 | 75.80 | 75.02 | 75.29 | 324,989 | -0.26(-0.34%) |
Jun 11, 2014 | 75.13 | 75.83 | 75.11 | 75.54 | 128,905 | +0.39(+0.52%) |
Jun 10, 2014 | 74.99 | 75.20 | 74.67 | 75.15 | 74,642 | +0.29(+0.39%) |
Jun 06, 2014 | 74.70 | 74.93 | 74.61 | 74.86 | 124,648 | +0.44(+0.59%) |
Jun 05, 2014 | 74.17 | 74.59 | 73.82 | 74.42 | 97,675 | +0.36(+0.49%) |
Jun 04, 2014 | 73.62 | 74.17 | 73.50 | 74.06 | 238,554 | +0.33(+0.45%) |
Jun 03, 2014 | 73.08 | 73.78 | 72.88 | 73.73 | 126,286 | +0.68(+0.94%) |
Jun 02, 2014 | 73.12 | 73.25 | 72.49 | 73.04 | 142,236 | +0.40(+0.55%) |
May 30, 2014 | 72.68 | 72.75 | 72.37 | 72.64 | 82,269 | +0.09(+0.12%) |
May 29, 2014 | 72.64 | 72.80 | 72.42 | 72.56 | 56,526 | +0.13(+0.18%) |
May 28, 2014 | 72.43 | 72.59 | 72.05 | 72.42 | 95,549 | +0.11(+0.15%) |
May 27, 2014 | 71.91 | 72.31 | 71.74 | 72.31 | 217,281 | +0.88(+1.23%) |
May 23, 2014 | 70.83 | 71.43 | 71.43 | 71.43 | 87,578 | +0.48(+0.68%) |
May 22, 2014 | 70.60 | 71.04 | 70.56 | 70.95 | 67,680 | +0.52(+0.73%) |
May 21, 2014 | 70.37 | 70.62 | 70.11 | 70.44 | 51,347 | +0.34(+0.48%) |
May 20, 2014 | 70.41 | 70.67 | 69.73 | 70.10 | 89,279 | -0.34(-0.48%) |
May 19, 2014 | 69.68 | 70.61 | 69.68 | 70.44 | 144,102 | +0.70(+1.01%) |
May 16, 2014 | 69.26 | 69.78 | 69.09 | 69.74 | 76,533 | +0.76(+1.11%) |
May 15, 2014 | 69.71 | 69.82 | 68.47 | 68.97 | 265,657 | -0.82(-1.17%) |
May 14, 2014 | 70.38 | 70.39 | 69.76 | 69.79 | 38,628 | -0.59(-0.83%) |
May 13, 2014 | 71.21 | 71.21 | 70.37 | 70.38 | 120,720 | -0.56(-0.79%) |
May 12, 2014 | 70.06 | 71.02 | 70.04 | 70.94 | 63,566 | +1.27(+1.83%) |
May 09, 2014 | 69.93 | 69.93 | 69.19 | 69.66 | 74,897 | -0.22(-0.32%) |
May 08, 2014 | 69.41 | 70.85 | 69.16 | 69.89 | 52,133 | +0.48(+0.69%) |
May 07, 2014 | 69.69 | 69.69 | 68.85 | 69.41 | 39,545 | +0.03(+0.04%) |
May 06, 2014 | 69.66 | 70.00 | 69.31 | 69.38 | 83,441 | -0.27(-0.38%) |
May 05, 2014 | 69.17 | 69.83 | 68.97 | 69.65 | 96,975 | +0.06(+0.09%) |
May 02, 2014 | 69.35 | 69.88 | 69.24 | 69.58 | 24,798 | +0.24(+0.35%) |
May 01, 2014 | 69.49 | 70.22 | 69.20 | 69.34 | 32,062 | -0.22(-0.32%) |
Apr 30, 2014 | 69.02 | 69.58 | 68.94 | 69.57 | 58,292 | +0.35(+0.50%) |
Apr 29, 2014 | 69.08 | 69.38 | 68.76 | 69.22 | 80,590 | +0.47(+0.69%) |
Apr 28, 2014 | 69.53 | 69.68 | 67.76 | 68.75 | 330,815 | -0.39(-0.57%) |
Apr 25, 2014 | 70.76 | 70.76 | 69.01 | 69.14 | 98,118 | -2.34(-3.27%) |
Apr 24, 2014 | 71.63 | 71.67 | 70.57 | 71.48 | 92,821 | +0.40(+0.56%) |
Apr 23, 2014 | 71.22 | 71.39 | 70.90 | 71.08 | 225,631 | -0.06(-0.09%) |
Apr 22, 2014 | 70.67 | 71.33 | 70.52 | 71.14 | 232,719 | +0.63(+0.90%) |
Apr 21, 2014 | 70.36 | 70.53 | 69.63 | 70.51 | 167,580 | +0.63(+0.90%) |
Apr 17, 2014 | 69.02 | 69.88 | 69.88 | 69.88 | 132,886 | +1.29(+1.88%) |
Apr 16, 2014 | 68.89 | 68.94 | 67.60 | 68.59 | 221,411 | -0.12(-0.17%) |
Apr 15, 2014 | 68.38 | 68.91 | 67.51 | 68.70 | 179,045 | +0.44(+0.65%) |
Apr 14, 2014 | 68.27 | 68.62 | 67.62 | 68.26 | 480,106 | +0.54(+0.80%) |
Apr 11, 2014 | 68.02 | 68.97 | 67.54 | 67.72 | 438,402 | -1.08(-1.56%) |
Apr 10, 2014 | 71.10 | 71.10 | 68.72 | 68.79 | 488,828 | -2.20(-3.09%) |
Apr 09, 2014 | 70.57 | 71.03 | 70.22 | 70.99 | 65,191 | +0.74(+1.05%) |
Apr 08, 2014 | 69.45 | 70.30 | 69.44 | 70.25 | 67,894 | +0.91(+1.31%) |
Apr 07, 2014 | 69.80 | 70.38 | 68.95 | 69.34 | 298,747 | -0.63(-0.90%) |
Apr 04, 2014 | 72.58 | 72.58 | 69.88 | 69.98 | 366,397 | -2.04(-2.83%) |
Apr 03, 2014 | 72.02 | 72.67 | 71.72 | 72.01 | 132,860 | +0.11(+0.15%) |
Apr 02, 2014 | 72.15 | 72.15 | 71.53 | 71.91 | 203,410 | -0.11(-0.15%) |
Apr 01, 2014 | 71.21 | 72.01 | 71.19 | 72.01 | 232,713 | +1.13(+1.59%) |
Mar 31, 2014 | 70.33 | 71.11 | 70.21 | 70.88 | 260,946 | +1.14(+1.63%) |
Mar 28, 2014 | 69.50 | 70.30 | 69.46 | 69.74 | 80,297 | +0.45(+0.65%) |
Mar 27, 2014 | 69.82 | 70.05 | 69.10 | 69.29 | 203,697 | -0.52(-0.74%) |
Mar 26, 2014 | 71.36 | 71.36 | 69.81 | 69.81 | 143,976 | -0.80(-1.13%) |
Mar 25, 2014 | 70.41 | 71.00 | 70.24 | 70.61 | 115,862 | +0.52(+0.75%) |
Mar 24, 2014 | 70.71 | 70.77 | 69.52 | 70.08 | 273,445 | -0.28(-0.40%) |
Mar 21, 2014 | 71.21 | 71.29 | 70.21 | 70.37 | 148,784 | -0.62(-0.87%) |
Mar 20, 2014 | 69.53 | 71.02 | 69.41 | 70.99 | 200,545 | +1.29(+1.85%) |
Mar 19, 2014 | 69.78 | 70.17 | 69.29 | 69.70 | 294,980 | -0.06(-0.09%) |
Mar 18, 2014 | 69.04 | 69.79 | 68.78 | 69.76 | 202,272 | +0.99(+1.44%) |
Mar 17, 2014 | 68.37 | 69.01 | 68.37 | 68.77 | 56,521 | +0.84(+1.24%) |
Mar 14, 2014 | 68.24 | 68.51 | 67.92 | 67.93 | 67,065 | -0.39(-0.57%) |
Mar 13, 2014 | 69.65 | 69.76 | 67.96 | 68.32 | 292,423 | -1.13(-1.62%) |
Mar 12, 2014 | 68.58 | 69.47 | 68.45 | 69.44 | 54,735 | +0.55(+0.80%) |
Mar 11, 2014 | 69.42 | 69.60 | 68.70 | 68.89 | 67,111 | -0.38(-0.55%) |
Mar 10, 2014 | 69.42 | 69.55 | 68.96 | 69.28 | 56,419 | -0.12(-0.17%) |
Mar 07, 2014 | 69.92 | 69.92 | 69.18 | 69.39 | 252,513 | -0.08(-0.11%) |
Mar 06, 2014 | 69.20 | 69.53 | 68.95 | 69.47 | 160,758 | +0.48(+0.69%) |
Mar 05, 2014 | 68.97 | 69.18 | 68.74 | 68.99 | 108,618 | +0.13(+0.19%) |
Mar 04, 2014 | 68.54 | 68.97 | 68.54 | 68.86 | 334,319 | +1.20(+1.77%) |
Mar 03, 2014 | 67.55 | 67.79 | 67.08 | 67.66 | 101,280 | -0.43(-0.63%) |
Feb 28, 2014 | 68.15 | 68.34 | 67.62 | 68.09 | 61,517 | -0.05(-0.08%) |
Feb 27, 2014 | 68.13 | 68.26 | 67.68 | 68.14 | 73,917 | -0.01(-0.01%) |
Feb 26, 2014 | 67.92 | 68.63 | 67.86 | 68.15 | 61,765 | +0.46(+0.68%) |
Feb 25, 2014 | 67.89 | 68.11 | 67.37 | 67.69 | 91,377 | -0.36(-0.53%) |
Feb 24, 2014 | 68.04 | 68.47 | 68.04 | 68.05 | 62,778 | +0.27(+0.39%) |
Feb 21, 2014 | 68.21 | 68.34 | 67.60 | 67.79 | 146,687 | -0.29(-0.43%) |
Feb 20, 2014 | 67.64 | 68.15 | 67.52 | 68.08 | 107,120 | +0.46(+0.68%) |
Feb 19, 2014 | 67.50 | 67.92 | 67.43 | 67.62 | 52,500 | -0.06(-0.09%) |
Feb 18, 2014 | 67.59 | 67.73 | 67.17 | 67.68 | 63,702 | +0.18(+0.26%) |
Feb 14, 2014 | 66.99 | 67.50 | 67.50 | 67.50 | 438,378 | +0.43(+0.65%) |
Feb 13, 2014 | 66.01 | 67.09 | 65.89 | 67.07 | 130,531 | +0.75(+1.14%) |
Feb 12, 2014 | 65.91 | 66.38 | 65.91 | 66.31 | 153,258 | +0.58(+0.88%) |
Feb 11, 2014 | 64.99 | 65.90 | 64.99 | 65.74 | 309,531 | +0.85(+1.31%) |
Feb 10, 2014 | 64.65 | 64.96 | 64.60 | 64.88 | 130,297 | +0.33(+0.51%) |
Feb 07, 2014 | 63.80 | 64.62 | 63.59 | 64.56 | 149,984 | +1.00(+1.58%) |
Feb 06, 2014 | 62.67 | 63.65 | 62.67 | 63.55 | 171,269 | +0.99(+1.59%) |
Feb 05, 2014 | 62.21 | 62.82 | 61.84 | 62.56 | 227,786 | +0.08(+0.13%) |
Feb 04, 2014 | 62.56 | 62.59 | 62.12 | 62.48 | 356,822 | +0.11(+0.17%) |
Feb 03, 2014 | 63.75 | 63.75 | 62.24 | 62.37 | 652,976 | -1.43(-2.24%) |
Jan 31, 2014 | 63.29 | 64.04 | 63.24 | 63.80 | 197,151 | -0.29(-0.46%) |
Jan 30, 2014 | 63.86 | 64.28 | 63.65 | 64.10 | 493,619 | +0.80(+1.26%) |
Jan 29, 2014 | 63.13 | 63.86 | 63.13 | 63.30 | 346,320 | -0.24(-0.38%) |
Jan 28, 2014 | 63.28 | 63.67 | 62.95 | 63.54 | 186,911 | +0.26(+0.41%) |
Jan 27, 2014 | 63.86 | 63.98 | 62.90 | 63.28 | 309,481 | -0.44(-0.70%) |
Jan 24, 2014 | 64.85 | 64.96 | 63.68 | 63.72 | 423,087 | -1.52(-2.33%) |
Jan 23, 2014 | 65.54 | 65.58 | 64.89 | 65.24 | 107,281 | -0.66(-1.00%) |
Jan 22, 2014 | 65.19 | 65.99 | 65.06 | 65.90 | 168,443 | +0.70(+1.08%) |
Jan 21, 2014 | 65.09 | 65.23 | 64.70 | 65.20 | 192,002 | +0.35(+0.55%) |
Jan 17, 2014 | 64.87 | 64.84 | 64.84 | 64.84 | 204,929 | -0.35(-0.54%) |
Jan 16, 2014 | 65.34 | 65.54 | 65.07 | 65.20 | 226,095 | -0.34(-0.51%) |
Jan 15, 2014 | 64.96 | 65.75 | 64.96 | 65.53 | 285,142 | +0.58(+0.89%) |
Jan 14, 2014 | 63.75 | 65.08 | 63.75 | 64.96 | 143,913 | +1.37(+2.15%) |
Jan 13, 2014 | 64.21 | 64.41 | 63.39 | 63.59 | 203,988 | -0.73(-1.13%) |
Jan 10, 2014 | 64.07 | 64.41 | 64.01 | 64.32 | 58,574 | +0.29(+0.46%) |
Jan 09, 2014 | 64.65 | 64.65 | 63.78 | 64.02 | 80,121 | -0.48(-0.74%) |
Jan 08, 2014 | 64.05 | 64.57 | 63.87 | 64.50 | 128,749 | +0.95(+1.49%) |
Jan 07, 2014 | 63.24 | 63.65 | 63.16 | 63.55 | 148,313 | +0.43(+0.69%) |
Jan 06, 2014 | 63.45 | 63.45 | 63.00 | 63.12 | 277,041 | -0.31(-0.49%) |
Jan 03, 2014 | 63.61 | 63.61 | 63.18 | 63.43 | 160,698 | -0.19(-0.29%) |
Jan 02, 2014 | 64.11 | 64.11 | 63.35 | 63.62 | 325,309 | -0.89(-1.38%) |
Dec 31, 2013 | 64.15 | 64.50 | 64.50 | 64.50 | 333,320 | +0.60(+0.94%) |
Dec 30, 2013 | 63.82 | 64.08 | 63.77 | 63.90 | 101,747 | +0.11(+0.17%) |
Dec 27, 2013 | 63.79 | 63.96 | 63.77 | 63.79 | 555,964 | +0.05(+0.08%) |
Dec 26, 2013 | 63.76 | 63.87 | 63.63 | 63.74 | 94,875 | +0.25(+0.39%) |
Dec 24, 2013 | 63.44 | 63.71 | 63.43 | 63.49 | 29,013 | +0.14(+0.22%) |
Dec 23, 2013 | 63.13 | 63.42 | 63.07 | 63.35 | 163,552 | +0.47(+0.75%) |
Dec 20, 2013 | 62.37 | 63.01 | 62.37 | 62.88 | 342,456 | +0.56(+0.89%) |
Dec 19, 2013 | 62.61 | 62.61 | 62.08 | 62.32 | 72,369 | -0.26(-0.41%) |
Dec 18, 2013 | 62.30 | 62.75 | 61.35 | 62.58 | 143,582 | +0.33(+0.53%) |
Dec 17, 2013 | 61.66 | 62.40 | 61.66 | 62.25 | 62,748 | +0.65(+1.05%) |
Dec 16, 2013 | 61.26 | 61.99 | 61.26 | 61.61 | 106,235 | +0.75(+1.24%) |
Dec 13, 2013 | 61.17 | 61.18 | 60.73 | 60.86 | 51,875 | -0.12(-0.20%) |
Dec 12, 2013 | 61.46 | 61.51 | 60.86 | 60.98 | 61,904 | -0.50(-0.82%) |
Dec 11, 2013 | 62.08 | 62.17 | 61.37 | 61.48 | 121,659 | -0.54(-0.87%) |
Dec 10, 2013 | 62.15 | 62.31 | 61.93 | 62.02 | 49,336 | -0.17(-0.27%) |
Dec 09, 2013 | 62.32 | 62.45 | 62.12 | 62.19 | 71,927 | +0.14(+0.23%) |
Dec 06, 2013 | 61.98 | 62.19 | 61.94 | 62.05 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.27 | 61.62 | 61.24 | 61.33 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.37 | 61.63 | 60.81 | 61.21 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.13 | 61.67 | 61.13 | 61.49 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.42 | 61.60 | 61.21 | 61.28 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.35 | 61.63 | 61.34 | 61.43 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 60.97 | 61.40 | 60.79 | 61.33 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.70 | 61.27 | 60.70 | 61.17 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.75 | 60.77 | 60.22 | 60.65 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.56 | 60.78 | 60.40 | 60.73 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.78 | 60.70 | 59.78 | 60.65 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.92 | 60.05 | 59.50 | 59.57 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.68 | 60.72 | 59.85 | 59.89 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.24 | 61.24 | 60.49 | 60.59 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.88 | 61.24 | 60.56 | 61.14 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.87 | 60.95 | 60.63 | 60.75 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.89 | 60.52 | 59.89 | 60.52 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.33 | 60.33 | 59.87 | 60.15 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.57 | 60.17 | 59.49 | 60.15 | 0 | +0.65(+1.08%) |
Nov 07, 2013 | 60.62 | 60.62 | 59.41 | 59.50 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.71 | 60.84 | 60.32 | 60.57 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.20 | 60.64 | 59.93 | 60.45 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.79 | 60.79 | 60.49 | 60.59 | 0 | -0.04(-0.07%) |
Nov 01, 2013 | 61.07 | 61.13 | 60.42 | 60.63 | 0 | -0.27(-0.44%) |
Oct 31, 2013 | 60.61 | 61.21 | 60.60 | 60.90 | 0 | +0.40(+0.66%) |
Oct 30, 2013 | 60.86 | 60.94 | 60.32 | 60.50 | 0 | -0.34(-0.55%) |
Oct 29, 2013 | 60.06 | 60.84 | 60.06 | 60.84 | 0 | +0.96(+1.61%) |
Oct 28, 2013 | 59.61 | 59.95 | 59.46 | 59.87 | 0 | +0.41(+0.68%) |
Oct 25, 2013 | 59.49 | 59.58 | 59.30 | 59.47 | 0 | +0.19(+0.31%) |
Oct 24, 2013 | 59.28 | 59.53 | 59.14 | 59.28 | 0 | +0.52(+0.89%) |
Oct 23, 2013 | 59.83 | 59.85 | 58.49 | 58.76 | 0 | -2.01(-3.30%) |
Oct 22, 2013 | 61.02 | 61.02 | 60.48 | 60.77 | 0 | -0.14(-0.23%) |
Oct 21, 2013 | 60.83 | 60.98 | 60.71 | 60.91 | 0 | +0.15(+0.25%) |
Oct 18, 2013 | 60.65 | 60.79 | 60.25 | 60.76 | 71,565 | +0.17(+0.28%) |
Oct 17, 2013 | 59.77 | 60.59 | 59.56 | 60.59 | 0 | +0.44(+0.74%) |
Oct 16, 2013 | 59.67 | 60.21 | 59.65 | 60.15 | 0 | +0.57(+0.95%) |
Oct 15, 2013 | 60.04 | 60.24 | 59.53 | 59.58 | 0 | -0.54(-0.90%) |
Oct 14, 2013 | 59.30 | 60.20 | 59.25 | 60.12 | 0 | +0.47(+0.79%) |
Oct 11, 2013 | 59.28 | 59.84 | 59.11 | 59.65 | 0 | +0.11(+0.19%) |
Oct 10, 2013 | 58.80 | 59.64 | 58.80 | 59.54 | 0 | +1.30(+2.23%) |
Oct 09, 2013 | 58.54 | 58.54 | 57.64 | 58.24 | 0 | -0.21(-0.36%) |
Oct 08, 2013 | 59.48 | 59.58 | 58.23 | 58.45 | 0 | -0.95(-1.59%) |
Oct 07, 2013 | 59.17 | 59.78 | 59.03 | 59.40 | 0 | -0.30(-0.50%) |
Oct 04, 2013 | 59.39 | 59.85 | 59.31 | 59.70 | 0 | +0.45(+0.76%) |
Oct 03, 2013 | 59.44 | 59.72 | 58.67 | 59.25 | 0 | -0.15(-0.25%) |
Oct 02, 2013 | 59.09 | 59.41 | 59.01 | 59.40 | 0 | -0.11(-0.18%) |
Oct 01, 2013 | 59.03 | 59.61 | 58.93 | 59.50 | 0 | +0.57(+0.96%) |
Sep 30, 2013 | 58.38 | 59.11 | 58.15 | 58.94 | 0 | +0.06(+0.10%) |
Sep 27, 2013 | 59.06 | 59.11 | 58.75 | 58.88 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.52 | 59.72 | 59.15 | 59.35 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.37 | 59.71 | 59.02 | 59.39 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.16 | 59.58 | 58.92 | 59.33 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.61 | 59.61 | 58.72 | 58.95 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.67 | 59.85 | 59.14 | 59.20 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.84 | 59.89 | 59.33 | 59.53 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.25 | 59.79 | 58.95 | 59.70 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.13 | 59.31 | 58.97 | 59.17 | 0 | +0.40(+0.69%) |
Sep 16, 2013 | 59.06 | 59.12 | 58.74 | 58.77 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.28 | 58.58 | 58.05 | 58.58 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.67 | 58.77 | 58.27 | 58.30 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.57 | 58.83 | 58.17 | 58.69 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.04 | 58.87 | 58.04 | 58.85 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.11 | 57.89 | 57.11 | 57.72 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.40 | 57.43 | 56.56 | 56.96 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 56.97 | 57.34 | 56.97 | 57.23 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.74 | 56.92 | 55.64 | 56.80 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.60 | 56.10 | 55.15 | 55.40 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.44 | 55.44 | 54.76 | 54.94 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.90 | 55.52 | 54.82 | 55.42 | 120,987 | +0.57(+1.04%) |
Aug 28, 2013 | 54.29 | 55.02 | 54.29 | 54.84 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.98 | 54.98 | 54.02 | 54.14 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.59 | 55.86 | 55.49 | 55.50 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.70 | 55.88 | 55.35 | 55.61 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.18 | 55.72 | 55.18 | 55.61 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.19 | 55.45 | 54.98 | 55.00 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.06 | 55.57 | 55.06 | 55.42 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.31 | 55.58 | 55.01 | 55.04 | 229,859 | -0.40(-0.71%) |
Aug 16, 2013 | 55.34 | 55.91 | 55.11 | 55.43 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.79 | 55.93 | 55.20 | 55.24 | 113,680 | -1.28(-2.26%) |
Aug 14, 2013 | 56.90 | 57.02 | 56.45 | 56.52 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.09 | 57.47 | 56.54 | 57.39 | 87,472 | +0.67(+1.18%) |
Aug 12, 2013 | 56.31 | 56.89 | 56.18 | 56.72 | 51,972 | +0.21(+0.37%) |
Aug 09, 2013 | 56.69 | 56.80 | 56.43 | 56.51 | 39,130 | -0.29(-0.51%) |
Aug 08, 2013 | 57.03 | 57.10 | 56.49 | 56.80 | 65,163 | +0.03(+0.05%) |
Aug 07, 2013 | 57.22 | 57.22 | 56.54 | 56.77 | 140,957 | -0.62(-1.09%) |
Aug 06, 2013 | 57.58 | 57.58 | 57.14 | 57.40 | 296,822 | -0.35(-0.61%) |
Aug 05, 2013 | 57.67 | 57.83 | 57.59 | 57.75 | 35,690 | -0.12(-0.21%) |
Aug 02, 2013 | 58.05 | 58.05 | 57.49 | 57.87 | 34,067 | -0.32(-0.54%) |
Aug 01, 2013 | 57.74 | 58.22 | 57.63 | 58.19 | 68,746 | +0.99(+1.74%) |
Jul 31, 2013 | 56.94 | 57.50 | 56.94 | 57.19 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.41 | 57.04 | 56.41 | 56.91 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.40 | 56.68 | 56.12 | 56.23 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.62 | 56.62 | 56.30 | 56.59 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.74 | 57.10 | 56.40 | 57.04 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.00 | 58.07 | 56.69 | 56.75 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.23 | 58.60 | 57.72 | 57.84 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.12 | 58.21 | 57.80 | 58.00 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.01 | 58.14 | 57.67 | 58.12 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.54 | 58.77 | 58.08 | 58.27 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.74 | 58.99 | 58.60 | 58.79 | 106,142 | +0.04(+0.07%) |
Jul 16, 2013 | 58.60 | 58.95 | 58.48 | 58.74 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.65 | 58.65 | 58.42 | 58.51 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.38 | 58.63 | 58.26 | 58.51 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.88 | 58.24 | 57.60 | 58.19 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.34 | 57.07 | 56.33 | 56.96 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.32 | 56.51 | 56.15 | 56.37 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.13 | 57.16 | 55.62 | 55.78 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.67 | 56.97 | 56.35 | 56.91 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.74 | 56.43 | 55.74 | 56.18 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.79 | 56.48 | 55.56 | 55.93 | 0 | +0.08(+0.14%) |