Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.87 | 65.43 | 63.84 | 65.35 | 2,050,579 | +1.77(+2.79%) |
Mar 28, 2014 | 63.51 | 64.08 | 63.47 | 63.58 | 868,483 | +0.00(+0.00%) |
Mar 27, 2014 | 63.18 | 63.68 | 63.16 | 63.58 | 853,467 | +0.20(+0.32%) |
Mar 26, 2014 | 63.49 | 64.32 | 63.21 | 63.38 | 1,573,176 | -0.05(-0.07%) |
Mar 25, 2014 | 64.00 | 64.40 | 63.00 | 63.43 | 1,732,340 | -0.16(-0.24%) |
Mar 24, 2014 | 63.81 | 64.08 | 63.15 | 63.58 | 1,450,732 | -0.13(-0.20%) |
Mar 21, 2014 | 63.91 | 64.67 | 63.63 | 63.71 | 1,533,590 | -0.08(-0.13%) |
Mar 20, 2014 | 64.23 | 64.35 | 63.55 | 63.79 | 1,482,595 | -0.72(-1.11%) |
Mar 19, 2014 | 64.28 | 64.88 | 64.19 | 64.51 | 962,625 | +0.01(+0.01%) |
Mar 18, 2014 | 64.99 | 65.30 | 64.46 | 64.50 | 1,200,017 | -0.47(-0.73%) |
Mar 17, 2014 | 65.39 | 65.80 | 64.78 | 64.97 | 694,921 | +0.05(+0.07%) |
Mar 14, 2014 | 65.25 | 65.75 | 64.83 | 64.92 | 976,006 | -0.41(-0.63%) |
Mar 13, 2014 | 66.19 | 66.58 | 65.02 | 65.33 | 774,683 | -0.77(-1.17%) |
Mar 12, 2014 | 66.13 | 66.52 | 65.90 | 66.11 | 673,367 | -0.30(-0.45%) |
Mar 11, 2014 | 67.39 | 67.59 | 66.34 | 66.41 | 809,329 | -1.00(-1.48%) |
Mar 10, 2014 | 67.28 | 67.96 | 67.13 | 67.41 | 1,173,950 | -0.19(-0.28%) |
Mar 07, 2014 | 67.41 | 67.98 | 67.14 | 67.60 | 1,012,069 | +0.50(+0.74%) |
Mar 06, 2014 | 65.94 | 67.12 | 65.76 | 67.10 | 760,785 | +1.03(+1.55%) |
Mar 05, 2014 | 65.87 | 66.19 | 65.58 | 66.07 | 956,874 | +0.37(+0.57%) |
Mar 04, 2014 | 65.43 | 66.14 | 65.32 | 65.70 | 874,584 | +1.04(+1.60%) |
Mar 03, 2014 | 64.81 | 65.03 | 64.41 | 64.66 | 905,317 | -0.65(-0.99%) |
Feb 28, 2014 | 64.53 | 65.89 | 64.53 | 65.31 | 1,341,193 | +0.67(+1.04%) |
Feb 27, 2014 | 64.63 | 64.92 | 64.32 | 64.63 | 1,043,583 | +0.02(+0.03%) |
Feb 26, 2014 | 65.56 | 65.77 | 64.56 | 64.62 | 1,323,011 | -0.65(-1.00%) |
Feb 25, 2014 | 65.22 | 65.50 | 64.49 | 65.27 | 696,691 | +0.16(+0.25%) |
Feb 24, 2014 | 65.82 | 66.04 | 65.11 | 65.11 | 651,293 | -0.32(-0.49%) |
Feb 21, 2014 | 65.09 | 65.83 | 65.01 | 65.42 | 811,487 | +0.32(+0.49%) |
Feb 20, 2014 | 64.97 | 65.29 | 64.27 | 65.11 | 687,120 | +0.21(+0.32%) |
Feb 19, 2014 | 66.85 | 66.85 | 64.84 | 64.90 | 790,000 | -0.81(-1.23%) |
Feb 18, 2014 | 66.02 | 66.44 | 65.41 | 65.71 | 1,054,758 | -0.43(-0.65%) |
Feb 14, 2014 | 66.52 | 66.13 | 66.13 | 66.13 | 939,716 | -0.59(-0.89%) |
Feb 13, 2014 | 66.17 | 66.92 | 66.04 | 66.72 | 606,844 | +0.16(+0.25%) |
Feb 12, 2014 | 66.60 | 66.86 | 65.67 | 66.56 | 1,155,300 | +0.01(+0.01%) |
Feb 11, 2014 | 66.27 | 67.00 | 65.93 | 66.55 | 819,841 | +0.20(+0.30%) |
Feb 10, 2014 | 66.08 | 66.74 | 66.04 | 66.35 | 771,061 | -0.63(-0.95%) |
Feb 07, 2014 | 67.18 | 67.58 | 66.72 | 66.99 | 642,759 | -0.19(-0.28%) |
Feb 06, 2014 | 66.71 | 67.59 | 66.32 | 67.18 | 612,760 | +0.59(+0.88%) |
Feb 05, 2014 | 65.93 | 66.78 | 65.60 | 66.59 | 1,065,066 | +0.35(+0.53%) |
Feb 04, 2014 | 65.92 | 66.40 | 65.35 | 66.23 | 833,842 | +0.63(+0.95%) |
Feb 03, 2014 | 68.20 | 68.51 | 65.50 | 65.61 | 1,205,045 | -2.40(-3.53%) |
Jan 31, 2014 | 67.66 | 68.49 | 67.29 | 68.01 | 593,522 | -0.42(-0.61%) |
Jan 30, 2014 | 67.92 | 68.86 | 67.52 | 68.43 | 609,317 | +1.11(+1.66%) |
Jan 29, 2014 | 67.29 | 67.89 | 66.76 | 67.31 | 1,128,083 | -0.41(-0.60%) |
Jan 28, 2014 | 67.48 | 68.76 | 67.15 | 67.72 | 764,908 | -0.02(-0.03%) |
Jan 27, 2014 | 69.25 | 69.27 | 67.57 | 67.74 | 1,202,371 | -1.40(-2.03%) |
Jan 24, 2014 | 70.91 | 71.04 | 69.14 | 69.14 | 985,730 | -1.98(-2.79%) |
Jan 23, 2014 | 70.78 | 71.74 | 70.32 | 71.13 | 1,213,283 | -0.72(-1.01%) |
Jan 22, 2014 | 72.40 | 72.40 | 71.30 | 71.85 | 988,943 | +0.21(+0.29%) |
Jan 21, 2014 | 71.67 | 72.11 | 71.10 | 71.64 | 1,455,057 | +1.33(+1.89%) |
Jan 17, 2014 | 70.18 | 70.31 | 70.31 | 70.31 | 966,236 | -0.83(-1.17%) |
Jan 16, 2014 | 71.57 | 71.59 | 70.87 | 71.15 | 506,593 | -0.61(-0.85%) |
Jan 15, 2014 | 71.05 | 72.05 | 70.86 | 71.75 | 587,601 | +0.71(+0.99%) |
Jan 14, 2014 | 70.82 | 71.36 | 70.69 | 71.05 | 691,235 | +0.54(+0.77%) |
Jan 13, 2014 | 71.74 | 71.83 | 70.41 | 70.50 | 831,005 | -1.30(-1.80%) |
Jan 10, 2014 | 70.53 | 71.83 | 70.29 | 71.80 | 966,385 | +1.59(+2.26%) |
Jan 09, 2014 | 69.89 | 70.23 | 69.53 | 70.21 | 1,180,357 | +0.30(+0.43%) |
Jan 08, 2014 | 70.03 | 70.23 | 69.39 | 69.91 | 531,671 | -0.14(-0.19%) |
Jan 07, 2014 | 69.95 | 70.43 | 69.60 | 70.05 | 494,583 | +0.62(+0.89%) |
Jan 06, 2014 | 70.38 | 70.62 | 69.29 | 69.43 | 696,586 | -0.61(-0.87%) |
Jan 03, 2014 | 69.66 | 70.17 | 69.41 | 70.04 | 582,431 | +0.63(+0.90%) |
Jan 02, 2014 | 69.93 | 70.04 | 69.11 | 69.41 | 594,385 | -0.63(-0.91%) |
Dec 31, 2013 | 69.82 | 70.05 | 70.05 | 70.05 | 423,418 | -0.01(-0.01%) |
Dec 30, 2013 | 70.25 | 70.25 | 69.71 | 70.06 | 360,699 | -0.13(-0.18%) |
Dec 27, 2013 | 70.35 | 70.62 | 69.95 | 70.18 | 272,370 | +0.02(+0.03%) |
Dec 26, 2013 | 70.15 | 70.83 | 69.98 | 70.17 | 353,536 | +0.14(+0.21%) |
Dec 24, 2013 | 69.80 | 70.13 | 69.74 | 70.02 | 294,430 | +0.10(+0.14%) |
Dec 23, 2013 | 69.75 | 70.13 | 69.22 | 69.92 | 532,689 | +0.65(+0.94%) |
Dec 20, 2013 | 69.22 | 69.29 | 68.81 | 69.27 | 1,363,154 | +0.38(+0.55%) |
Dec 19, 2013 | 69.17 | 69.65 | 68.67 | 68.89 | 504,490 | -0.63(-0.90%) |
Dec 18, 2013 | 68.31 | 69.54 | 68.09 | 69.51 | 933,038 | +1.30(+1.90%) |
Dec 17, 2013 | 68.51 | 68.73 | 67.99 | 68.22 | 489,748 | -0.16(-0.24%) |
Dec 16, 2013 | 67.46 | 68.41 | 67.46 | 68.38 | 643,289 | +1.12(+1.67%) |
Dec 13, 2013 | 67.89 | 68.10 | 67.08 | 67.26 | 686,525 | -0.35(-0.52%) |
Dec 12, 2013 | 68.15 | 68.41 | 66.79 | 67.61 | 978,951 | -0.57(-0.84%) |
Dec 11, 2013 | 69.01 | 69.23 | 68.06 | 68.18 | 581,524 | -0.92(-1.34%) |
Dec 10, 2013 | 69.45 | 69.65 | 69.04 | 69.11 | 631,358 | -0.54(-0.78%) |
Dec 09, 2013 | 69.78 | 70.06 | 69.57 | 69.65 | 721,146 | +0.12(+0.17%) |
Dec 06, 2013 | 69.44 | 69.77 | 69.03 | 69.53 | 0 | +0.65(+0.95%) |
Dec 05, 2013 | 68.74 | 69.33 | 68.56 | 68.88 | 890,492 | +0.16(+0.24%) |
Dec 04, 2013 | 68.23 | 68.99 | 67.94 | 68.72 | 714,350 | +0.00(+0.00%) |
Dec 03, 2013 | 68.62 | 69.02 | 68.48 | 68.72 | 0 | -0.16(-0.24%) |
Dec 02, 2013 | 68.58 | 69.03 | 67.88 | 68.88 | 928,679 | +0.74(+1.09%) |
Nov 29, 2013 | 68.08 | 68.35 | 67.88 | 68.14 | 0 | +0.18(+0.27%) |
Nov 27, 2013 | 68.06 | 68.12 | 67.58 | 67.96 | 0 | +0.02(+0.03%) |
Nov 26, 2013 | 67.78 | 67.96 | 67.37 | 67.94 | 0 | +0.49(+0.73%) |
Nov 25, 2013 | 66.80 | 67.58 | 66.56 | 67.45 | 731,222 | +1.02(+1.54%) |
Nov 22, 2013 | 66.14 | 66.47 | 65.84 | 66.42 | 0 | +0.31(+0.47%) |
Nov 21, 2013 | 65.36 | 66.15 | 65.36 | 66.12 | 469,984 | +0.53(+0.82%) |
Nov 20, 2013 | 65.85 | 65.95 | 65.43 | 65.58 | 420,627 | -0.28(-0.43%) |
Nov 19, 2013 | 66.60 | 66.80 | 65.72 | 65.86 | 738,672 | -0.92(-1.38%) |
Nov 18, 2013 | 67.31 | 67.43 | 66.65 | 66.79 | 788,874 | -0.24(-0.35%) |
Nov 15, 2013 | 65.56 | 67.06 | 65.35 | 67.02 | 0 | +1.50(+2.30%) |
Nov 14, 2013 | 66.09 | 66.23 | 65.45 | 65.52 | 738,051 | -0.37(-0.56%) |
Nov 13, 2013 | 66.16 | 66.87 | 65.84 | 65.89 | 1,278,927 | -0.80(-1.20%) |
Nov 12, 2013 | 66.19 | 66.74 | 65.85 | 66.69 | 0 | +0.48(+0.72%) |
Nov 11, 2013 | 66.32 | 66.42 | 65.90 | 66.21 | 456,243 | +0.01(+0.01%) |
Nov 08, 2013 | 65.87 | 66.47 | 65.84 | 66.20 | 0 | +0.23(+0.34%) |
Nov 07, 2013 | 66.64 | 66.79 | 65.75 | 65.97 | 1,171,724 | -0.23(-0.34%) |
Nov 06, 2013 | 67.36 | 67.66 | 66.16 | 66.20 | 1,626,686 | -1.67(-2.47%) |
Nov 05, 2013 | 68.39 | 68.64 | 67.84 | 67.87 | 2,028,910 | -0.78(-1.13%) |
Nov 04, 2013 | 71.13 | 71.13 | 67.96 | 68.65 | 551,142 | +0.82(+1.21%) |
Nov 01, 2013 | 67.97 | 68.54 | 67.52 | 67.83 | 0 | -0.03(-0.04%) |
Oct 31, 2013 | 68.23 | 68.34 | 67.37 | 67.85 | 0 | -0.27(-0.40%) |
Oct 30, 2013 | 67.78 | 68.32 | 67.71 | 68.12 | 867,645 | +0.57(+0.84%) |
Oct 29, 2013 | 67.51 | 67.82 | 67.16 | 67.56 | 464,374 | +0.32(+0.47%) |
Oct 28, 2013 | 67.46 | 68.10 | 67.13 | 67.24 | 678,672 | -0.38(-0.56%) |
Oct 25, 2013 | 68.09 | 68.29 | 67.37 | 67.62 | 0 | -0.38(-0.56%) |
Oct 24, 2013 | 67.62 | 68.06 | 67.21 | 68.00 | 1,010,664 | +0.33(+0.48%) |
Oct 23, 2013 | 67.56 | 67.89 | 66.82 | 67.67 | 892,000 | -0.06(-0.09%) |
Oct 22, 2013 | 68.43 | 68.79 | 67.69 | 67.74 | 761,249 | -0.40(-0.58%) |
Oct 21, 2013 | 68.60 | 68.83 | 67.82 | 68.13 | 746,965 | -0.41(-0.59%) |
Oct 18, 2013 | 67.57 | 68.60 | 67.35 | 68.54 | 1,216,014 | +1.02(+1.51%) |
Oct 17, 2013 | 66.12 | 67.59 | 65.95 | 67.52 | 805,712 | +0.79(+1.18%) |
Oct 16, 2013 | 66.01 | 66.78 | 65.77 | 66.73 | 1,319,493 | +0.94(+1.43%) |
Oct 15, 2013 | 65.96 | 67.46 | 65.12 | 65.79 | 2,399,089 | -0.39(-0.59%) |
Oct 14, 2013 | 66.98 | 67.37 | 66.04 | 66.18 | 1,142,430 | -0.74(-1.11%) |
Oct 11, 2013 | 66.41 | 67.53 | 66.00 | 66.92 | 0 | +1.68(+2.58%) |
Oct 10, 2013 | 64.64 | 65.32 | 63.85 | 65.24 | 1,600,092 | +1.18(+1.85%) |
Oct 09, 2013 | 64.59 | 64.78 | 63.87 | 64.06 | 911,368 | -0.49(-0.76%) |
Oct 08, 2013 | 65.16 | 65.48 | 64.50 | 64.54 | 753,915 | -0.71(-1.09%) |
Oct 07, 2013 | 65.31 | 65.67 | 64.91 | 65.26 | 463,321 | -0.69(-1.04%) |
Oct 04, 2013 | 65.42 | 65.96 | 64.91 | 65.95 | 0 | +0.43(+0.66%) |
Oct 03, 2013 | 66.43 | 66.60 | 65.34 | 65.51 | 640,922 | -1.00(-1.51%) |
Oct 02, 2013 | 66.08 | 66.55 | 65.70 | 66.52 | 552,339 | +0.05(+0.08%) |
Oct 01, 2013 | 66.59 | 67.15 | 66.16 | 66.46 | 990,526 | +0.51(+0.77%) |
Sep 30, 2013 | 64.77 | 66.23 | 64.77 | 65.95 | 757,193 | +0.53(+0.82%) |
Sep 27, 2013 | 64.96 | 65.61 | 64.44 | 65.42 | 0 | +0.40(+0.61%) |
Sep 26, 2013 | 66.17 | 66.17 | 64.74 | 65.02 | 874,676 | +0.08(+0.13%) |
Sep 25, 2013 | 66.18 | 66.20 | 64.81 | 64.94 | 1,123,498 | -1.34(-2.02%) |
Sep 24, 2013 | 67.11 | 67.42 | 66.14 | 66.28 | 0 | -0.83(-1.24%) |
Sep 23, 2013 | 67.74 | 67.75 | 67.01 | 67.11 | 1,189,847 | -0.64(-0.95%) |
Sep 20, 2013 | 66.92 | 68.08 | 66.92 | 67.75 | 0 | +0.54(+0.80%) |
Sep 19, 2013 | 67.34 | 67.34 | 66.85 | 67.22 | 1,108,471 | +0.16(+0.24%) |
Sep 18, 2013 | 67.07 | 67.26 | 66.53 | 67.06 | 0 | +0.15(+0.23%) |
Sep 17, 2013 | 67.01 | 67.14 | 66.40 | 66.90 | 0 | -0.42(-0.63%) |
Sep 16, 2013 | 68.12 | 68.73 | 66.96 | 67.33 | 0 | +0.37(+0.55%) |
Sep 13, 2013 | 67.41 | 67.59 | 66.66 | 66.96 | 0 | -0.25(-0.38%) |
Sep 12, 2013 | 67.21 | 67.46 | 67.08 | 67.21 | 0 | -0.16(-0.24%) |
Sep 11, 2013 | 67.37 | 67.91 | 67.30 | 67.37 | 0 | -0.44(-0.65%) |
Sep 10, 2013 | 66.96 | 67.83 | 66.94 | 67.82 | 541,192 | +1.20(+1.81%) |
Sep 09, 2013 | 66.45 | 67.14 | 66.18 | 66.61 | 448,753 | +0.43(+0.66%) |
Sep 06, 2013 | 65.90 | 66.91 | 65.49 | 66.18 | 0 | +0.33(+0.51%) |
Sep 05, 2013 | 65.66 | 66.03 | 65.42 | 65.85 | 508,767 | +0.33(+0.50%) |
Sep 04, 2013 | 64.81 | 65.60 | 64.71 | 65.52 | 639,394 | +0.67(+1.03%) |
Sep 03, 2013 | 65.86 | 66.58 | 64.44 | 64.85 | 1,093,921 | -0.26(-0.40%) |
Aug 30, 2013 | 66.33 | 66.65 | 65.00 | 65.11 | 0 | -1.03(-1.56%) |
Aug 29, 2013 | 66.01 | 66.99 | 65.62 | 66.14 | 0 | +0.23(+0.34%) |
Aug 28, 2013 | 66.02 | 66.37 | 65.22 | 65.92 | 650,314 | -0.40(-0.60%) |
Aug 27, 2013 | 66.65 | 66.93 | 65.98 | 66.32 | 415,573 | -1.24(-1.83%) |
Aug 26, 2013 | 67.54 | 67.98 | 67.18 | 67.56 | 434,020 | +0.13(+0.19%) |
Aug 23, 2013 | 67.23 | 67.78 | 66.73 | 67.43 | 0 | +0.21(+0.31%) |
Aug 22, 2013 | 66.41 | 67.83 | 66.07 | 67.22 | 0 | +1.06(+1.60%) |
Aug 21, 2013 | 66.33 | 66.75 | 65.79 | 66.16 | 0 | -0.51(-0.76%) |
Aug 20, 2013 | 65.85 | 66.87 | 65.62 | 66.67 | 479,462 | +0.79(+1.19%) |
Aug 19, 2013 | 66.04 | 66.59 | 65.85 | 65.88 | 323,114 | -0.25(-0.38%) |
Aug 16, 2013 | 66.00 | 66.63 | 65.88 | 66.14 | 0 | +0.04(+0.05%) |
Aug 15, 2013 | 66.92 | 67.34 | 65.88 | 66.10 | 808,839 | -1.24(-1.84%) |
Aug 14, 2013 | 68.50 | 68.50 | 67.22 | 67.34 | 318,543 | -0.91(-1.34%) |
Aug 13, 2013 | 68.85 | 69.10 | 68.03 | 68.25 | 296,081 | -0.65(-0.94%) |
Aug 12, 2013 | 67.97 | 69.04 | 67.86 | 68.90 | 213,516 | +0.43(+0.63%) |
Aug 09, 2013 | 68.55 | 68.94 | 68.13 | 68.47 | 227,062 | -0.19(-0.28%) |
Aug 08, 2013 | 68.17 | 68.86 | 67.85 | 68.66 | 229,364 | +0.68(+1.00%) |
Aug 07, 2013 | 68.36 | 68.76 | 67.56 | 67.98 | 267,976 | -0.71(-1.03%) |
Aug 06, 2013 | 69.63 | 69.92 | 68.59 | 68.69 | 279,776 | -1.30(-1.86%) |
Aug 05, 2013 | 69.80 | 70.19 | 69.50 | 69.99 | 275,778 | -0.05(-0.06%) |
Aug 02, 2013 | 70.31 | 70.68 | 69.69 | 70.03 | 392,666 | -0.31(-0.44%) |
Aug 01, 2013 | 68.62 | 70.89 | 68.58 | 70.34 | 1,224,015 | +2.58(+3.80%) |
Jul 31, 2013 | 67.65 | 68.28 | 67.48 | 67.76 | 0 | +0.43(+0.64%) |
Jul 30, 2013 | 67.81 | 67.94 | 67.02 | 67.33 | 0 | -0.08(-0.12%) |
Jul 29, 2013 | 67.18 | 67.76 | 67.18 | 67.41 | 0 | -0.29(-0.43%) |
Jul 26, 2013 | 66.77 | 67.77 | 66.71 | 67.70 | 0 | +0.46(+0.68%) |
Jul 25, 2013 | 66.81 | 67.49 | 66.56 | 67.24 | 0 | +0.42(+0.62%) |
Jul 24, 2013 | 67.27 | 67.77 | 66.69 | 66.82 | 0 | -0.51(-0.75%) |
Jul 23, 2013 | 67.91 | 67.91 | 67.25 | 67.33 | 0 | -0.25(-0.37%) |
Jul 22, 2013 | 67.78 | 68.29 | 67.55 | 67.58 | 0 | -0.52(-0.77%) |
Jul 19, 2013 | 68.09 | 68.57 | 67.83 | 68.11 | 0 | -0.14(-0.20%) |
Jul 18, 2013 | 67.48 | 68.58 | 67.48 | 68.24 | 0 | +0.74(+1.10%) |
Jul 17, 2013 | 68.01 | 68.49 | 67.23 | 67.50 | 564,571 | -0.62(-0.91%) |
Jul 16, 2013 | 69.07 | 70.00 | 67.85 | 68.12 | 0 | -0.67(-0.97%) |
Jul 15, 2013 | 66.35 | 69.13 | 65.89 | 68.79 | 0 | +0.44(+0.65%) |
Jul 12, 2013 | 68.95 | 69.04 | 68.11 | 68.35 | 0 | -1.06(-1.52%) |
Jul 11, 2013 | 69.76 | 70.18 | 69.33 | 69.40 | 0 | +0.31(+0.44%) |
Jul 10, 2013 | 68.63 | 69.26 | 68.19 | 69.10 | 0 | +0.24(+0.35%) |
Jul 09, 2013 | 68.09 | 69.39 | 67.82 | 68.85 | 0 | +1.04(+1.53%) |
Jul 08, 2013 | 67.90 | 68.38 | 67.57 | 67.82 | 0 | +0.33(+0.49%) |
Jul 05, 2013 | 66.38 | 67.69 | 66.32 | 67.48 | 0 | +1.33(+2.01%) |
Jul 03, 2013 | 65.46 | 66.63 | 65.44 | 66.16 | 0 | +0.06(+0.10%) |
Jul 02, 2013 | 66.09 | 66.74 | 65.89 | 66.09 | 0 | -0.23(-0.35%) |
Jul 01, 2013 | 65.62 | 66.72 | 65.36 | 66.33 | 0 | +1.13(+1.73%) |
Jun 28, 2013 | 64.51 | 65.31 | 64.33 | 65.20 | 944,473 | +0.79(+1.23%) |
Jun 27, 2013 | 63.97 | 64.84 | 63.55 | 64.40 | 0 | +0.88(+1.38%) |
Jun 26, 2013 | 63.20 | 63.98 | 62.82 | 63.53 | 0 | +1.05(+1.68%) |
Jun 25, 2013 | 62.55 | 63.05 | 62.30 | 62.48 | 0 | +0.56(+0.90%) |
Jun 24, 2013 | 62.00 | 62.44 | 61.35 | 61.92 | 715,259 | -0.97(-1.54%) |
Jun 21, 2013 | 64.09 | 64.36 | 62.66 | 62.89 | 1,086,249 | -1.01(-1.58%) |
Jun 20, 2013 | 64.86 | 64.98 | 63.72 | 63.90 | 0 | -1.55(-2.37%) |
Jun 19, 2013 | 65.77 | 66.22 | 65.40 | 65.45 | 0 | -0.16(-0.25%) |
Jun 18, 2013 | 65.26 | 65.91 | 65.01 | 65.61 | 0 | +0.41(+0.62%) |
Jun 17, 2013 | 65.30 | 65.59 | 64.64 | 65.21 | 0 | +0.22(+0.33%) |
Jun 14, 2013 | 65.34 | 65.69 | 64.81 | 64.99 | 0 | -0.54(-0.83%) |
Jun 13, 2013 | 63.94 | 65.68 | 63.59 | 65.53 | 423,580 | +1.44(+2.25%) |
Jun 12, 2013 | 65.65 | 66.11 | 63.90 | 64.09 | 557,353 | -1.12(-1.72%) |
Jun 11, 2013 | 65.30 | 66.15 | 64.87 | 65.21 | 242,254 | -0.73(-1.11%) |
Jun 10, 2013 | 66.26 | 66.57 | 65.78 | 65.94 | 0 | -0.27(-0.41%) |
Jun 07, 2013 | 64.45 | 66.28 | 64.23 | 66.21 | 0 | +1.91(+2.98%) |
Jun 06, 2013 | 63.64 | 64.34 | 62.93 | 64.30 | 0 | +0.76(+1.19%) |
Jun 05, 2013 | 64.42 | 64.96 | 62.98 | 63.54 | 0 | -1.22(-1.88%) |
Jun 04, 2013 | 65.84 | 66.10 | 64.34 | 64.76 | 0 | -0.97(-1.48%) |
Jun 03, 2013 | 65.87 | 66.21 | 64.74 | 65.73 | 883,727 | -0.75(-1.13%) |
May 31, 2013 | 66.72 | 67.18 | 66.12 | 66.48 | 830,815 | -0.57(-0.85%) |
May 30, 2013 | 67.27 | 67.64 | 67.01 | 67.05 | 0 | +0.04(+0.05%) |
May 29, 2013 | 67.55 | 67.79 | 66.63 | 67.01 | 475,669 | -1.02(-1.50%) |
May 28, 2013 | 67.96 | 68.86 | 67.59 | 68.03 | 720,488 | +0.54(+0.80%) |
May 24, 2013 | 68.11 | 68.11 | 67.18 | 67.49 | 0 | -0.79(-1.16%) |
May 23, 2013 | 67.46 | 68.39 | 67.11 | 68.29 | 0 | +0.32(+0.48%) |
May 22, 2013 | 68.72 | 69.68 | 67.61 | 67.96 | 0 | -0.55(-0.80%) |
May 21, 2013 | 68.02 | 69.13 | 68.01 | 68.51 | 0 | +0.49(+0.72%) |
May 20, 2013 | 67.65 | 68.27 | 67.53 | 68.02 | 0 | +0.44(+0.65%) |
May 17, 2013 | 67.31 | 67.64 | 66.73 | 67.58 | 0 | +0.39(+0.58%) |
May 16, 2013 | 66.86 | 67.46 | 66.69 | 67.19 | 850,939 | +0.32(+0.49%) |
May 15, 2013 | 65.61 | 67.26 | 65.43 | 66.87 | 0 | +2.07(+3.19%) |
May 13, 2013 | 64.79 | 65.42 | 64.68 | 64.80 | 0 | +0.03(+0.04%) |
May 10, 2013 | 64.90 | 65.07 | 64.34 | 64.77 | 0 | -0.08(-0.13%) |
May 09, 2013 | 65.30 | 65.57 | 64.27 | 64.86 | 0 | -0.76(-1.16%) |
May 08, 2013 | 65.61 | 66.00 | 65.27 | 65.61 | 0 | -0.17(-0.26%) |
May 07, 2013 | 64.98 | 65.92 | 64.98 | 65.79 | 0 | +1.11(+1.71%) |
May 06, 2013 | 63.52 | 65.27 | 63.41 | 64.68 | 0 | +1.07(+1.69%) |
May 03, 2013 | 63.34 | 63.88 | 62.74 | 63.61 | 0 | +0.86(+1.38%) |
May 02, 2013 | 62.83 | 63.44 | 62.54 | 62.74 | 0 | +0.21(+0.33%) |
May 01, 2013 | 63.97 | 64.00 | 62.29 | 62.53 | 0 | -1.48(-2.31%) |
Apr 30, 2013 | 64.56 | 65.05 | 63.68 | 64.01 | 1,164,170 | -1.04(-1.61%) |
Apr 29, 2013 | 64.40 | 65.52 | 63.80 | 65.06 | 995,667 | +0.60(+0.94%) |
Apr 26, 2013 | 63.99 | 64.52 | 63.95 | 64.45 | 609,678 | +0.50(+0.79%) |
Apr 25, 2013 | 63.29 | 64.32 | 63.29 | 63.95 | 798,431 | +0.76(+1.20%) |
Apr 24, 2013 | 63.39 | 64.05 | 63.15 | 63.19 | 0 | -0.11(-0.17%) |
Apr 23, 2013 | 64.61 | 65.01 | 63.04 | 63.30 | 843,650 | -0.85(-1.32%) |
Apr 22, 2013 | 63.10 | 64.41 | 62.25 | 64.15 | 1,041,674 | +1.10(+1.74%) |
Apr 19, 2013 | 62.61 | 63.12 | 62.23 | 63.05 | 1,139,441 | +0.54(+0.86%) |
Apr 18, 2013 | 63.01 | 63.34 | 62.18 | 62.51 | 851,574 | -0.26(-0.42%) |
Apr 17, 2013 | 63.97 | 64.13 | 62.32 | 62.77 | 1,457,512 | -1.53(-2.38%) |
Apr 16, 2013 | 64.13 | 64.60 | 63.80 | 64.30 | 925,504 | +0.67(+1.05%) |
Apr 15, 2013 | 64.85 | 65.27 | 63.49 | 63.63 | 1,501,597 | -1.22(-1.89%) |
Apr 12, 2013 | 64.85 | 65.83 | 64.40 | 64.86 | 1,524,360 | -1.99(-2.98%) |
Apr 11, 2013 | 67.42 | 67.68 | 66.52 | 66.85 | 1,208,894 | -0.59(-0.87%) |
Apr 10, 2013 | 66.39 | 67.70 | 66.10 | 67.43 | 851,497 | +1.23(+1.86%) |
Apr 09, 2013 | 66.56 | 66.84 | 65.89 | 66.20 | 606,152 | -0.31(-0.46%) |
Apr 08, 2013 | 66.33 | 66.88 | 65.97 | 66.51 | 858,018 | +0.40(+0.60%) |
Apr 05, 2013 | 64.70 | 66.24 | 64.17 | 66.11 | 718,612 | +0.85(+1.30%) |
Apr 04, 2013 | 65.75 | 65.77 | 64.56 | 65.26 | 585,618 | -0.21(-0.32%) |
Apr 03, 2013 | 66.39 | 66.81 | 65.08 | 65.47 | 581,712 | -0.58(-0.87%) |
Apr 02, 2013 | 66.50 | 67.14 | 65.95 | 66.05 | 587,697 | -0.08(-0.12%) |