Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.99 | 58.83 | 57.72 | 57.72 | 6,616 | -0.62(-1.06%) |
May 29, 2014 | 58.13 | 58.48 | 57.29 | 58.34 | 14,692 | +0.06(+0.10%) |
May 28, 2014 | 58.34 | 58.66 | 57.36 | 58.28 | 20,058 | -0.23(-0.39%) |
May 27, 2014 | 58.95 | 59.12 | 58.34 | 58.50 | 14,284 | +0.14(+0.24%) |
May 23, 2014 | 58.07 | 58.36 | 58.36 | 58.36 | 10,795 | +0.01(+0.02%) |
May 22, 2014 | 58.41 | 59.21 | 58.17 | 58.35 | 27,758 | +0.12(+0.20%) |
May 21, 2014 | 56.66 | 59.47 | 56.66 | 58.23 | 17,265 | +1.07(+1.87%) |
May 20, 2014 | 58.09 | 58.33 | 56.73 | 57.16 | 21,629 | -1.37(-2.34%) |
May 19, 2014 | 58.75 | 59.18 | 58.19 | 58.53 | 32,066 | +0.03(+0.06%) |
May 16, 2014 | 58.56 | 58.90 | 58.01 | 58.49 | 28,087 | +0.17(+0.28%) |
May 15, 2014 | 59.92 | 60.16 | 57.67 | 58.33 | 26,121 | -1.62(-2.70%) |
May 14, 2014 | 60.80 | 60.80 | 59.80 | 59.95 | 29,631 | -1.01(-1.66%) |
May 13, 2014 | 60.97 | 61.69 | 60.43 | 60.96 | 9,417 | +0.02(+0.03%) |
May 12, 2014 | 60.45 | 63.99 | 60.45 | 60.94 | 49,638 | +0.46(+0.76%) |
May 09, 2014 | 60.06 | 60.77 | 59.77 | 60.48 | 13,182 | +0.28(+0.46%) |
May 08, 2014 | 61.99 | 61.99 | 59.11 | 60.20 | 20,802 | -1.90(-3.05%) |
May 07, 2014 | 63.65 | 63.65 | 61.94 | 62.10 | 12,235 | -1.07(-1.69%) |
May 06, 2014 | 64.61 | 64.99 | 62.75 | 63.17 | 11,178 | -1.69(-2.60%) |
May 05, 2014 | 65.58 | 65.94 | 64.59 | 64.85 | 4,138 | -0.90(-1.38%) |
May 02, 2014 | 65.32 | 66.11 | 64.97 | 65.76 | 6,159 | +0.35(+0.53%) |
May 01, 2014 | 66.25 | 67.32 | 64.65 | 65.41 | 12,461 | -0.58(-0.88%) |
Apr 30, 2014 | 66.28 | 66.44 | 65.73 | 65.99 | 4,902 | -0.37(-0.56%) |
Apr 29, 2014 | 67.21 | 67.32 | 66.05 | 66.37 | 4,661 | -0.36(-0.53%) |
Apr 28, 2014 | 66.23 | 67.54 | 64.68 | 66.72 | 18,029 | +1.07(+1.63%) |
Apr 25, 2014 | 65.14 | 67.19 | 64.90 | 65.65 | 11,469 | +0.51(+0.79%) |
Apr 24, 2014 | 66.78 | 66.78 | 65.08 | 65.14 | 5,924 | -1.64(-2.45%) |
Apr 23, 2014 | 67.30 | 67.86 | 66.52 | 66.78 | 11,370 | -0.97(-1.43%) |
Apr 22, 2014 | 67.94 | 68.33 | 66.94 | 67.74 | 8,260 | +0.58(+0.87%) |
Apr 21, 2014 | 66.94 | 67.41 | 66.94 | 67.16 | 8,510 | +0.37(+0.56%) |
Apr 17, 2014 | 66.97 | 66.79 | 66.79 | 66.79 | 6,897 | +0.03(+0.05%) |
Apr 16, 2014 | 66.19 | 66.89 | 64.72 | 66.75 | 27,836 | +1.32(+2.02%) |
Apr 15, 2014 | 65.77 | 65.89 | 65.25 | 65.43 | 8,259 | -0.40(-0.61%) |
Apr 14, 2014 | 66.70 | 66.99 | 65.29 | 65.83 | 9,907 | +0.10(+0.16%) |
Apr 11, 2014 | 65.59 | 66.86 | 65.45 | 65.72 | 24,288 | -0.36(-0.54%) |
Apr 10, 2014 | 67.15 | 67.15 | 65.36 | 66.08 | 22,756 | -1.37(-2.04%) |
Apr 09, 2014 | 65.94 | 67.46 | 65.58 | 67.46 | 14,083 | +1.90(+2.89%) |
Apr 08, 2014 | 66.30 | 66.88 | 65.27 | 65.56 | 14,189 | -0.08(-0.12%) |
Apr 07, 2014 | 66.98 | 66.98 | 65.64 | 65.64 | 7,498 | -1.12(-1.68%) |
Apr 04, 2014 | 66.78 | 66.84 | 66.76 | 66.76 | 4,283 | -0.40(-0.60%) |
Apr 03, 2014 | 66.88 | 67.55 | 65.90 | 67.16 | 15,013 | +0.61(+0.92%) |
Apr 02, 2014 | 66.11 | 66.55 | 66.10 | 66.55 | 8,137 | +0.92(+1.41%) |
Apr 01, 2014 | 65.86 | 66.35 | 65.63 | 65.63 | 8,420 | -0.19(-0.29%) |
Mar 31, 2014 | 65.09 | 66.25 | 65.09 | 65.82 | 20,292 | +0.90(+1.38%) |
Mar 28, 2014 | 66.22 | 66.22 | 64.38 | 64.92 | 9,274 | -0.89(-1.35%) |
Mar 27, 2014 | 64.98 | 65.86 | 64.88 | 65.81 | 7,982 | +1.00(+1.54%) |
Mar 26, 2014 | 65.72 | 65.85 | 64.81 | 64.81 | 8,551 | -0.23(-0.36%) |
Mar 25, 2014 | 66.13 | 66.13 | 65.04 | 65.05 | 15,658 | -0.42(-0.64%) |
Mar 24, 2014 | 66.31 | 67.18 | 64.79 | 65.46 | 13,034 | -1.08(-1.62%) |
Mar 21, 2014 | 67.39 | 67.39 | 66.15 | 66.54 | 22,134 | -0.78(-1.16%) |
Mar 20, 2014 | 67.73 | 67.83 | 67.32 | 67.32 | 3,585 | -0.49(-0.72%) |
Mar 19, 2014 | 68.02 | 68.02 | 67.35 | 67.81 | 3,630 | +0.04(+0.06%) |
Mar 18, 2014 | 67.68 | 68.33 | 67.24 | 67.77 | 5,855 | +0.17(+0.26%) |
Mar 17, 2014 | 67.74 | 67.78 | 67.01 | 67.59 | 6,232 | +0.69(+1.03%) |
Mar 14, 2014 | 66.94 | 67.79 | 66.90 | 66.91 | 8,718 | +0.09(+0.13%) |
Mar 13, 2014 | 66.27 | 67.39 | 66.27 | 66.82 | 7,631 | -0.22(-0.32%) |
Mar 12, 2014 | 66.55 | 67.67 | 66.12 | 67.04 | 10,060 | +0.06(+0.09%) |
Mar 11, 2014 | 66.99 | 67.66 | 65.45 | 66.98 | 16,728 | -0.75(-1.10%) |
Mar 10, 2014 | 67.86 | 68.70 | 67.03 | 67.72 | 15,663 | -0.41(-0.60%) |
Mar 07, 2014 | 69.10 | 69.10 | 68.12 | 68.13 | 3,677 | -0.02(-0.03%) |
Mar 06, 2014 | 68.69 | 68.69 | 67.86 | 68.15 | 6,249 | -0.24(-0.36%) |
Mar 05, 2014 | 68.98 | 68.99 | 68.16 | 68.39 | 6,634 | -0.03(-0.05%) |
Mar 04, 2014 | 69.33 | 69.33 | 68.14 | 68.43 | 12,289 | +0.10(+0.14%) |
Mar 03, 2014 | 68.45 | 68.75 | 67.86 | 68.33 | 4,416 | -0.43(-0.62%) |
Feb 28, 2014 | 68.58 | 69.92 | 68.21 | 68.76 | 13,499 | +0.12(+0.18%) |
Feb 27, 2014 | 68.26 | 68.88 | 68.03 | 68.64 | 6,694 | +0.68(+1.00%) |
Feb 26, 2014 | 71.06 | 71.15 | 67.96 | 67.96 | 13,431 | -2.31(-3.29%) |
Feb 25, 2014 | 72.21 | 72.21 | 70.13 | 70.27 | 5,322 | -1.05(-1.48%) |
Feb 24, 2014 | 70.57 | 72.15 | 70.57 | 71.33 | 7,331 | -0.28(-0.39%) |
Feb 21, 2014 | 70.15 | 71.94 | 70.15 | 71.61 | 6,956 | +1.28(+1.82%) |
Feb 20, 2014 | 68.61 | 71.14 | 67.69 | 70.33 | 8,338 | +1.89(+2.76%) |
Feb 19, 2014 | 71.09 | 71.09 | 68.44 | 68.44 | 7,744 | -2.64(-3.71%) |
Feb 18, 2014 | 69.96 | 71.72 | 69.94 | 71.07 | 7,074 | +0.37(+0.52%) |
Feb 14, 2014 | 71.36 | 70.71 | 70.71 | 70.71 | 8,621 | -0.65(-0.91%) |
Feb 13, 2014 | 71.36 | 72.15 | 70.39 | 71.36 | 7,575 | -0.11(-0.16%) |
Feb 12, 2014 | 74.21 | 74.95 | 70.95 | 71.47 | 40,556 | -0.77(-1.06%) |
Feb 11, 2014 | 71.66 | 72.58 | 71.47 | 72.24 | 30,532 | +0.76(+1.07%) |
Feb 10, 2014 | 70.47 | 72.31 | 70.47 | 71.48 | 16,556 | +1.07(+1.51%) |
Feb 07, 2014 | 71.48 | 72.98 | 70.23 | 70.41 | 15,706 | -0.91(-1.28%) |
Feb 06, 2014 | 68.75 | 72.08 | 68.75 | 71.32 | 12,673 | +3.21(+4.72%) |
Feb 05, 2014 | 67.10 | 69.54 | 66.91 | 68.11 | 14,463 | +1.80(+2.71%) |
Feb 04, 2014 | 65.83 | 68.55 | 64.97 | 66.31 | 20,972 | +1.46(+2.25%) |
Feb 03, 2014 | 66.68 | 66.76 | 64.54 | 64.85 | 11,655 | -1.29(-1.95%) |
Jan 31, 2014 | 67.44 | 67.55 | 65.98 | 66.14 | 7,320 | -1.30(-1.93%) |
Jan 30, 2014 | 67.61 | 67.61 | 66.92 | 67.44 | 9,744 | +0.80(+1.21%) |
Jan 29, 2014 | 67.82 | 68.06 | 66.39 | 66.64 | 50,518 | -0.43(-0.64%) |
Jan 28, 2014 | 68.47 | 68.47 | 66.04 | 67.06 | 10,319 | -1.78(-2.58%) |
Jan 27, 2014 | 68.15 | 69.25 | 67.36 | 68.84 | 10,668 | +1.12(+1.66%) |
Jan 24, 2014 | 69.01 | 69.07 | 66.56 | 67.72 | 5,483 | -1.30(-1.89%) |
Jan 23, 2014 | 69.16 | 70.11 | 68.08 | 69.02 | 30,590 | -0.07(-0.09%) |
Jan 22, 2014 | 70.26 | 70.26 | 68.88 | 69.09 | 20,841 | -0.63(-0.91%) |
Jan 21, 2014 | 68.29 | 70.16 | 68.06 | 69.72 | 35,029 | +2.28(+3.38%) |
Jan 17, 2014 | 68.15 | 67.44 | 67.44 | 67.44 | 14,145 | -0.70(-1.02%) |
Jan 16, 2014 | 69.70 | 70.40 | 67.48 | 68.14 | 16,286 | -2.48(-3.52%) |
Jan 15, 2014 | 69.38 | 70.88 | 67.60 | 70.62 | 31,377 | +1.85(+2.70%) |
Jan 14, 2014 | 67.62 | 69.04 | 67.62 | 68.77 | 3,830 | +0.15(+0.22%) |
Jan 13, 2014 | 70.62 | 71.05 | 67.93 | 68.62 | 9,101 | -2.26(-3.18%) |
Jan 10, 2014 | 70.80 | 70.93 | 70.28 | 70.88 | 4,561 | +0.30(+0.42%) |
Jan 09, 2014 | 71.90 | 71.90 | 70.21 | 70.58 | 7,092 | -1.65(-2.28%) |
Jan 08, 2014 | 73.40 | 73.62 | 72.09 | 72.23 | 4,564 | -1.57(-2.12%) |
Jan 07, 2014 | 73.96 | 74.51 | 73.53 | 73.80 | 3,925 | +0.13(+0.18%) |
Jan 06, 2014 | 73.47 | 74.35 | 73.08 | 73.67 | 10,060 | +0.88(+1.21%) |
Jan 03, 2014 | 74.05 | 74.63 | 71.81 | 72.79 | 9,668 | -1.07(-1.45%) |
Jan 02, 2014 | 75.99 | 75.99 | 73.58 | 73.86 | 7,212 | -2.09(-2.75%) |
Dec 31, 2013 | 75.59 | 75.95 | 75.95 | 75.95 | 26,217 | -0.76(-0.99%) |
Dec 30, 2013 | 76.71 | 76.82 | 76.11 | 76.72 | 5,633 | +0.39(+0.50%) |
Dec 27, 2013 | 76.26 | 77.25 | 75.30 | 76.33 | 32,064 | +0.39(+0.52%) |
Dec 26, 2013 | 74.93 | 77.00 | 74.72 | 75.94 | 12,418 | +1.57(+2.11%) |
Dec 24, 2013 | 73.07 | 75.10 | 72.29 | 74.37 | 22,394 | +1.20(+1.64%) |
Dec 23, 2013 | 70.89 | 73.17 | 70.89 | 73.17 | 8,385 | +2.71(+3.85%) |
Dec 20, 2013 | 68.40 | 70.89 | 67.47 | 70.46 | 50,941 | +1.94(+2.84%) |
Dec 19, 2013 | 69.66 | 69.66 | 67.92 | 68.52 | 18,365 | -0.59(-0.85%) |
Dec 18, 2013 | 68.62 | 69.30 | 67.33 | 69.11 | 32,664 | +0.46(+0.67%) |
Dec 17, 2013 | 68.39 | 68.88 | 67.83 | 68.65 | 18,166 | +0.10(+0.15%) |
Dec 16, 2013 | 68.35 | 68.88 | 67.94 | 68.54 | 10,170 | +0.71(+1.05%) |
Dec 13, 2013 | 66.95 | 69.20 | 66.95 | 67.84 | 11,915 | +0.74(+1.10%) |
Dec 12, 2013 | 65.92 | 67.10 | 65.92 | 67.10 | 10,327 | +0.58(+0.88%) |
Dec 11, 2013 | 67.55 | 67.56 | 66.00 | 66.52 | 17,470 | -0.91(-1.35%) |
Dec 10, 2013 | 66.88 | 67.90 | 66.79 | 67.43 | 23,640 | +0.29(+0.43%) |
Dec 09, 2013 | 67.03 | 67.58 | 66.72 | 67.14 | 9,682 | -0.02(-0.04%) |
Dec 06, 2013 | 67.25 | 67.51 | 62.93 | 67.16 | 0 | +0.35(+0.53%) |
Dec 05, 2013 | 66.70 | 67.74 | 66.06 | 66.81 | 0 | -0.10(-0.15%) |
Dec 04, 2013 | 67.43 | 68.53 | 66.52 | 66.91 | 0 | -1.34(-1.96%) |
Dec 03, 2013 | 69.61 | 69.98 | 67.40 | 68.25 | 0 | -1.12(-1.61%) |
Dec 02, 2013 | 70.43 | 70.50 | 69.36 | 69.36 | 0 | -0.88(-1.25%) |
Nov 29, 2013 | 69.61 | 70.90 | 68.80 | 70.24 | 0 | +0.64(+0.92%) |
Nov 27, 2013 | 69.37 | 69.60 | 68.75 | 69.60 | 0 | +0.71(+1.04%) |
Nov 26, 2013 | 68.91 | 69.30 | 68.87 | 68.88 | 0 | +0.30(+0.43%) |
Nov 25, 2013 | 68.74 | 69.10 | 68.39 | 68.59 | 0 | +0.39(+0.58%) |
Nov 22, 2013 | 67.15 | 68.96 | 67.15 | 68.20 | 0 | +0.72(+1.07%) |
Nov 21, 2013 | 66.98 | 67.78 | 66.98 | 67.47 | 0 | +0.43(+0.64%) |
Nov 20, 2013 | 65.36 | 67.25 | 65.18 | 67.05 | 0 | +2.17(+3.35%) |
Nov 19, 2013 | 63.31 | 65.19 | 62.73 | 64.87 | 4,146 | +1.72(+2.73%) |
Nov 18, 2013 | 62.04 | 63.62 | 61.54 | 63.15 | 0 | +1.16(+1.87%) |
Nov 15, 2013 | 60.97 | 62.05 | 60.28 | 62.00 | 0 | +0.83(+1.35%) |
Nov 14, 2013 | 60.80 | 61.17 | 60.52 | 61.17 | 0 | +0.57(+0.93%) |
Nov 12, 2013 | 60.27 | 61.12 | 60.27 | 60.60 | 0 | -0.15(-0.24%) |
Nov 11, 2013 | 60.77 | 60.85 | 60.38 | 60.75 | 0 | +0.20(+0.33%) |
Nov 08, 2013 | 59.89 | 60.85 | 59.89 | 60.55 | 0 | +0.42(+0.70%) |
Nov 07, 2013 | 60.19 | 60.27 | 59.71 | 60.13 | 11,496 | +0.18(+0.29%) |
Nov 06, 2013 | 59.80 | 59.96 | 59.41 | 59.96 | 0 | +0.26(+0.43%) |
Nov 05, 2013 | 59.54 | 60.27 | 59.21 | 59.70 | 0 | +0.11(+0.18%) |
Nov 04, 2013 | 59.99 | 60.27 | 59.07 | 59.59 | 10,982 | +0.11(+0.19%) |
Nov 01, 2013 | 59.95 | 60.72 | 58.77 | 59.48 | 0 | -0.52(-0.86%) |
Oct 31, 2013 | 60.40 | 60.71 | 59.94 | 60.00 | 0 | -0.12(-0.20%) |
Oct 30, 2013 | 60.18 | 60.40 | 59.63 | 60.12 | 4,657 | -0.28(-0.46%) |
Oct 29, 2013 | 59.91 | 61.05 | 59.91 | 60.40 | 0 | +0.28(+0.46%) |
Oct 28, 2013 | 60.35 | 60.35 | 59.63 | 60.12 | 0 | +0.05(+0.08%) |
Oct 25, 2013 | 60.86 | 60.86 | 59.62 | 60.07 | 0 | -0.57(-0.93%) |
Oct 24, 2013 | 60.91 | 61.03 | 60.16 | 60.63 | 0 | +0.10(+0.16%) |
Oct 23, 2013 | 60.23 | 60.89 | 60.13 | 60.54 | 0 | +0.30(+0.49%) |
Oct 22, 2013 | 60.41 | 60.59 | 59.91 | 60.24 | 0 | +0.29(+0.48%) |
Oct 21, 2013 | 61.10 | 61.10 | 59.58 | 59.95 | 0 | -0.83(-1.36%) |
Oct 18, 2013 | 61.05 | 61.05 | 60.27 | 60.78 | 21,297 | +0.06(+0.09%) |
Oct 17, 2013 | 61.09 | 61.33 | 60.11 | 60.72 | 0 | -0.61(-0.99%) |
Oct 16, 2013 | 61.97 | 62.26 | 60.76 | 61.33 | 0 | +0.56(+0.92%) |
Oct 15, 2013 | 61.30 | 61.84 | 60.75 | 60.77 | 0 | -0.79(-1.29%) |
Oct 14, 2013 | 61.44 | 61.91 | 60.24 | 61.57 | 0 | +1.53(+2.55%) |
Oct 11, 2013 | 59.28 | 60.06 | 58.79 | 60.04 | 0 | +1.16(+1.98%) |
Oct 10, 2013 | 58.68 | 59.25 | 57.97 | 58.87 | 0 | +0.59(+1.01%) |
Oct 09, 2013 | 57.68 | 58.59 | 57.12 | 58.28 | 0 | +0.72(+1.25%) |
Oct 08, 2013 | 59.50 | 59.67 | 57.22 | 57.56 | 24,787 | -1.80(-3.04%) |
Oct 07, 2013 | 59.09 | 59.69 | 58.52 | 59.36 | 0 | -0.52(-0.86%) |
Oct 04, 2013 | 59.28 | 60.31 | 59.28 | 59.88 | 0 | +0.32(+0.54%) |
Oct 03, 2013 | 60.74 | 60.74 | 59.45 | 59.56 | 0 | -0.89(-1.46%) |
Oct 02, 2013 | 60.49 | 60.76 | 60.23 | 60.45 | 0 | -0.04(-0.07%) |
Oct 01, 2013 | 60.02 | 61.15 | 60.02 | 60.49 | 5,142 | +0.08(+0.14%) |
Sep 30, 2013 | 59.22 | 60.65 | 59.22 | 60.40 | 0 | -0.40(-0.66%) |
Sep 27, 2013 | 60.39 | 61.43 | 60.31 | 60.81 | 0 | +0.15(+0.24%) |
Sep 26, 2013 | 61.13 | 61.13 | 60.17 | 60.66 | 6,933 | +0.14(+0.23%) |
Sep 25, 2013 | 60.09 | 61.14 | 60.08 | 60.52 | 0 | -0.16(-0.26%) |
Sep 24, 2013 | 60.59 | 61.04 | 60.44 | 60.68 | 0 | +0.11(+0.19%) |
Sep 23, 2013 | 59.03 | 60.89 | 59.03 | 60.56 | 0 | -0.03(-0.05%) |
Sep 20, 2013 | 60.62 | 60.95 | 60.00 | 60.59 | 0 | -0.02(-0.04%) |
Sep 19, 2013 | 60.22 | 61.20 | 60.22 | 60.62 | 0 | +0.34(+0.57%) |
Sep 18, 2013 | 59.59 | 60.76 | 59.27 | 60.27 | 0 | -0.07(-0.11%) |
Sep 17, 2013 | 60.68 | 60.68 | 60.15 | 60.34 | 0 | -0.33(-0.54%) |
Sep 16, 2013 | 60.17 | 60.95 | 60.15 | 60.67 | 0 | +0.50(+0.83%) |
Sep 13, 2013 | 60.63 | 61.00 | 59.59 | 60.17 | 0 | -0.48(-0.78%) |
Sep 12, 2013 | 60.94 | 61.24 | 60.63 | 60.64 | 0 | -0.18(-0.30%) |
Sep 11, 2013 | 61.30 | 61.43 | 60.65 | 60.82 | 0 | -0.07(-0.11%) |
Sep 10, 2013 | 60.48 | 61.83 | 60.46 | 60.89 | 0 | +0.11(+0.19%) |
Sep 09, 2013 | 60.82 | 62.00 | 60.40 | 60.77 | 0 | +0.39(+0.65%) |
Sep 06, 2013 | 60.19 | 60.64 | 60.03 | 60.38 | 0 | -0.23(-0.38%) |
Sep 05, 2013 | 61.00 | 61.36 | 60.49 | 60.61 | 0 | -0.28(-0.46%) |
Sep 04, 2013 | 60.63 | 60.99 | 59.91 | 60.89 | 0 | +0.24(+0.39%) |
Sep 03, 2013 | 60.57 | 60.86 | 59.10 | 60.65 | 0 | +1.28(+2.15%) |
Aug 30, 2013 | 59.82 | 59.89 | 59.13 | 59.37 | 0 | -0.65(-1.08%) |
Aug 29, 2013 | 59.81 | 60.04 | 59.81 | 60.02 | 0 | +0.44(+0.74%) |
Aug 28, 2013 | 59.41 | 60.45 | 59.41 | 59.58 | 0 | +0.80(+1.37%) |
Aug 27, 2013 | 58.98 | 59.62 | 58.50 | 58.77 | 0 | -0.64(-1.08%) |
Aug 26, 2013 | 61.19 | 61.19 | 59.22 | 59.41 | 0 | -0.22(-0.37%) |
Aug 23, 2013 | 59.58 | 59.82 | 59.02 | 59.63 | 0 | +0.48(+0.80%) |
Aug 22, 2013 | 59.44 | 61.95 | 58.23 | 59.16 | 9,067 | +0.60(+1.02%) |
Aug 21, 2013 | 58.21 | 59.22 | 58.21 | 58.56 | 0 | +0.14(+0.24%) |
Aug 20, 2013 | 57.49 | 58.53 | 56.89 | 58.42 | 0 | +1.27(+2.22%) |
Aug 19, 2013 | 56.59 | 57.82 | 56.59 | 57.15 | 0 | +0.06(+0.10%) |
Aug 16, 2013 | 57.12 | 57.78 | 56.59 | 57.09 | 0 | -0.41(-0.71%) |
Aug 15, 2013 | 56.67 | 58.33 | 55.71 | 57.50 | 12,158 | +0.89(+1.56%) |
Aug 14, 2013 | 58.47 | 58.70 | 56.13 | 56.62 | 0 | -2.34(-3.98%) |
Aug 13, 2013 | 58.47 | 58.96 | 58.31 | 58.96 | 3,265 | +0.36(+0.62%) |
Aug 12, 2013 | 58.61 | 58.72 | 57.91 | 58.60 | 4,773 | -0.06(-0.10%) |
Aug 09, 2013 | 59.38 | 59.82 | 58.23 | 58.66 | 5,335 | -1.31(-2.19%) |
Aug 08, 2013 | 59.74 | 60.56 | 59.43 | 59.97 | 4,619 | +0.60(+1.01%) |
Aug 07, 2013 | 58.19 | 60.20 | 57.14 | 59.37 | 6,566 | +0.79(+1.34%) |
Aug 06, 2013 | 58.19 | 58.72 | 57.28 | 58.59 | 8,072 | +0.32(+0.55%) |
Aug 05, 2013 | 58.59 | 59.17 | 58.15 | 58.27 | 56,836 | -0.20(-0.35%) |
Aug 02, 2013 | 59.01 | 59.34 | 58.14 | 58.47 | 40,768 | -0.49(-0.83%) |
Aug 01, 2013 | 59.05 | 59.79 | 58.66 | 58.96 | 44,910 | +0.08(+0.14%) |
Jul 31, 2013 | 59.21 | 59.59 | 58.53 | 58.88 | 0 | -0.38(-0.64%) |
Jul 30, 2013 | 58.81 | 59.51 | 58.43 | 59.26 | 0 | +0.46(+0.78%) |
Jul 29, 2013 | 56.07 | 59.32 | 56.07 | 58.80 | 0 | +2.81(+5.02%) |
Jul 26, 2013 | 57.32 | 58.63 | 55.41 | 55.99 | 0 | -1.56(-2.70%) |
Jul 25, 2013 | 60.10 | 61.78 | 57.33 | 57.55 | 0 | -2.51(-4.19%) |
Jul 24, 2013 | 60.75 | 60.95 | 59.99 | 60.06 | 0 | -0.43(-0.70%) |
Jul 23, 2013 | 59.91 | 61.11 | 59.91 | 60.49 | 0 | +0.22(+0.37%) |
Jul 22, 2013 | 61.54 | 61.54 | 59.18 | 60.26 | 0 | -0.17(-0.28%) |
Jul 19, 2013 | 61.64 | 61.76 | 59.82 | 60.44 | 0 | -1.19(-1.93%) |
Jul 18, 2013 | 61.34 | 62.16 | 60.51 | 61.62 | 0 | +2.41(+4.07%) |
Jul 17, 2013 | 58.07 | 59.40 | 57.57 | 59.21 | 8,037 | +1.09(+1.88%) |
Jul 16, 2013 | 57.59 | 58.24 | 57.10 | 58.12 | 0 | +0.14(+0.24%) |
Jul 15, 2013 | 56.75 | 57.98 | 56.23 | 57.98 | 0 | +1.39(+2.46%) |
Jul 12, 2013 | 56.46 | 57.53 | 56.46 | 56.59 | 0 | -0.62(-1.09%) |
Jul 11, 2013 | 56.62 | 57.21 | 56.18 | 57.21 | 0 | +1.07(+1.91%) |
Jul 10, 2013 | 56.03 | 57.16 | 55.78 | 56.14 | 0 | -0.33(-0.58%) |
Jul 09, 2013 | 55.75 | 56.51 | 56.05 | 56.46 | 0 | +0.42(+0.75%) |
Jul 08, 2013 | 55.44 | 56.13 | 54.40 | 56.05 | 0 | +0.56(+1.00%) |
Jul 05, 2013 | 54.26 | 55.60 | 53.64 | 55.49 | 0 | +1.98(+3.70%) |
Jul 03, 2013 | 53.84 | 54.31 | 53.25 | 53.51 | 0 | -0.47(-0.86%) |
Jul 02, 2013 | 51.64 | 54.21 | 51.64 | 53.98 | 0 | +0.84(+1.57%) |
Jul 01, 2013 | 53.03 | 53.57 | 52.75 | 53.14 | 0 | +0.02(+0.03%) |
Jun 28, 2013 | 52.80 | 53.23 | 52.36 | 53.12 | 31,860 | +0.36(+0.68%) |
Jun 27, 2013 | 52.38 | 52.76 | 51.98 | 52.76 | 0 | +0.47(+0.89%) |
Jun 26, 2013 | 53.23 | 53.23 | 51.90 | 52.30 | 0 | -0.82(-1.54%) |
Jun 25, 2013 | 52.50 | 53.12 | 52.15 | 53.12 | 0 | +0.92(+1.76%) |
Jun 24, 2013 | 52.68 | 52.71 | 52.02 | 52.20 | 0 | -0.83(-1.56%) |
Jun 21, 2013 | 52.78 | 53.12 | 52.42 | 53.03 | 23,251 | +0.51(+0.97%) |
Jun 20, 2013 | 52.54 | 52.82 | 51.62 | 52.52 | 0 | -0.42(-0.79%) |
Jun 19, 2013 | 52.86 | 53.21 | 52.86 | 52.94 | 0 | -0.25(-0.46%) |
Jun 18, 2013 | 52.38 | 53.43 | 51.62 | 53.18 | 0 | +0.54(+1.03%) |
Jun 17, 2013 | 51.37 | 52.64 | 51.14 | 52.64 | 0 | +1.30(+2.54%) |
Jun 14, 2013 | 52.59 | 52.59 | 51.13 | 51.34 | 0 | -1.17(-2.23%) |
Jun 13, 2013 | 52.42 | 52.72 | 51.62 | 52.51 | 20,969 | +0.15(+0.28%) |
Jun 12, 2013 | 52.68 | 53.48 | 52.36 | 52.36 | 5,839 | -0.31(-0.59%) |
Jun 11, 2013 | 51.71 | 53.07 | 51.33 | 52.67 | 40,942 | +0.34(+0.66%) |
Jun 10, 2013 | 49.88 | 52.33 | 49.88 | 52.33 | 0 | +1.95(+3.87%) |
Jun 07, 2013 | 50.77 | 50.77 | 50.05 | 50.38 | 0 | -0.12(-0.24%) |
Jun 06, 2013 | 49.82 | 50.53 | 49.52 | 50.50 | 0 | +0.81(+1.63%) |
Jun 05, 2013 | 49.42 | 50.07 | 48.56 | 49.69 | 0 | +0.11(+0.21%) |
Jun 04, 2013 | 49.77 | 49.84 | 48.74 | 49.59 | 0 | +0.16(+0.31%) |