Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.23 | 64.54 | 62.72 | 62.97 | 1,378,747 | -2.16(-3.32%) |
Jul 30, 2014 | 66.25 | 66.31 | 65.00 | 65.13 | 583,617 | -0.73(-1.11%) |
Jul 29, 2014 | 67.17 | 67.57 | 65.86 | 65.86 | 1,023,051 | -1.35(-2.01%) |
Jul 28, 2014 | 68.58 | 68.66 | 67.03 | 67.21 | 817,308 | -1.46(-2.13%) |
Jul 25, 2014 | 66.73 | 69.37 | 66.73 | 68.67 | 536,228 | -0.94(-1.35%) |
Jul 24, 2014 | 69.02 | 70.06 | 68.79 | 69.61 | 687,554 | +0.77(+1.12%) |
Jul 23, 2014 | 68.63 | 69.02 | 68.31 | 68.84 | 615,938 | +0.80(+1.18%) |
Jul 22, 2014 | 68.35 | 68.92 | 68.00 | 68.04 | 637,291 | -0.24(-0.35%) |
Jul 21, 2014 | 67.40 | 68.55 | 67.07 | 68.28 | 681,222 | +0.61(+0.90%) |
Jul 18, 2014 | 68.72 | 69.18 | 67.03 | 67.67 | 1,437,036 | -0.90(-1.31%) |
Jul 17, 2014 | 65.76 | 69.80 | 65.72 | 68.57 | 2,621,840 | -4.13(-5.68%) |
Jul 16, 2014 | 72.94 | 72.99 | 72.27 | 72.70 | 399,348 | +0.25(+0.35%) |
Jul 15, 2014 | 73.11 | 73.44 | 72.19 | 72.45 | 548,686 | -0.84(-1.15%) |
Jul 14, 2014 | 72.78 | 73.61 | 72.53 | 73.29 | 751,106 | +1.71(+2.39%) |
Jul 11, 2014 | 71.50 | 71.82 | 71.28 | 71.58 | 443,855 | +0.05(+0.07%) |
Jul 10, 2014 | 72.06 | 72.10 | 71.33 | 71.53 | 536,234 | -1.08(-1.49%) |
Jul 09, 2014 | 73.02 | 73.51 | 72.43 | 72.61 | 354,663 | -0.36(-0.49%) |
Jul 08, 2014 | 73.49 | 74.14 | 72.44 | 72.97 | 317,494 | -0.98(-1.33%) |
Jul 07, 2014 | 74.78 | 75.16 | 73.81 | 73.95 | 278,295 | -0.87(-1.16%) |
Jul 03, 2014 | 75.15 | 74.82 | 74.82 | 74.82 | 376,500 | +0.06(+0.08%) |
Jul 02, 2014 | 75.00 | 75.26 | 74.50 | 74.76 | 324,122 | -0.16(-0.21%) |
Jul 01, 2014 | 74.84 | 75.18 | 74.39 | 74.92 | 661,437 | +0.38(+0.51%) |
Jun 30, 2014 | 74.07 | 74.83 | 73.67 | 74.54 | 847,218 | +0.20(+0.27%) |
Jun 27, 2014 | 73.92 | 74.72 | 73.68 | 74.34 | 1,165,835 | +0.60(+0.81%) |
Jun 26, 2014 | 74.08 | 74.23 | 73.23 | 73.74 | 269,298 | -0.35(-0.47%) |
Jun 25, 2014 | 73.50 | 74.23 | 73.42 | 74.09 | 335,128 | +0.29(+0.39%) |
Jun 24, 2014 | 74.49 | 74.98 | 73.58 | 73.80 | 343,847 | -0.95(-1.27%) |
Jun 23, 2014 | 74.97 | 75.16 | 74.29 | 74.75 | 457,299 | +0.05(+0.07%) |
Jun 20, 2014 | 74.07 | 74.73 | 73.69 | 74.70 | 1,788,645 | +0.70(+0.95%) |
Jun 19, 2014 | 74.07 | 74.22 | 73.75 | 74.00 | 354,929 | +0.04(+0.05%) |
Jun 18, 2014 | 73.72 | 74.03 | 73.06 | 73.96 | 194,378 | +0.24(+0.33%) |
Jun 17, 2014 | 73.03 | 74.19 | 72.67 | 73.72 | 191,971 | +0.67(+0.92%) |
Jun 16, 2014 | 72.94 | 73.44 | 72.61 | 73.05 | 325,495 | -0.12(-0.16%) |
Jun 13, 2014 | 72.93 | 73.36 | 72.40 | 73.17 | 149,269 | +0.45(+0.62%) |
Jun 12, 2014 | 73.69 | 73.69 | 72.58 | 72.72 | 278,643 | -1.18(-1.60%) |
Jun 11, 2014 | 74.11 | 74.11 | 73.20 | 73.90 | 284,918 | -0.43(-0.58%) |
Jun 10, 2014 | 74.77 | 74.79 | 73.76 | 74.33 | 333,968 | -0.47(-0.63%) |
Jun 06, 2014 | 74.88 | 75.03 | 74.62 | 74.80 | 397,576 | +0.18(+0.24%) |
Jun 05, 2014 | 73.91 | 74.80 | 73.55 | 74.62 | 457,043 | +1.22(+1.66%) |
Jun 04, 2014 | 73.21 | 73.68 | 72.81 | 73.40 | 334,877 | +0.11(+0.15%) |
Jun 03, 2014 | 73.50 | 74.08 | 73.00 | 73.29 | 230,478 | -0.45(-0.61%) |
Jun 02, 2014 | 72.84 | 74.27 | 72.34 | 73.74 | 569,256 | +0.95(+1.31%) |
May 30, 2014 | 73.35 | 73.35 | 72.60 | 72.79 | 310,368 | -0.61(-0.83%) |
May 29, 2014 | 73.65 | 73.77 | 72.97 | 73.40 | 188,450 | -0.12(-0.16%) |
May 28, 2014 | 73.69 | 74.08 | 73.19 | 73.52 | 295,926 | -0.26(-0.35%) |
May 27, 2014 | 73.83 | 74.57 | 73.38 | 73.78 | 261,114 | +0.28(+0.38%) |
May 23, 2014 | 72.79 | 73.50 | 73.50 | 73.50 | 334,400 | +0.51(+0.70%) |
May 22, 2014 | 72.08 | 73.28 | 72.05 | 72.99 | 283,553 | +1.02(+1.42%) |
May 21, 2014 | 71.40 | 72.14 | 71.30 | 71.97 | 231,896 | +0.77(+1.08%) |
May 20, 2014 | 72.63 | 72.63 | 70.44 | 71.20 | 397,663 | -1.59(-2.18%) |
May 19, 2014 | 71.98 | 73.02 | 71.65 | 72.79 | 307,510 | +0.69(+0.96%) |
May 16, 2014 | 72.22 | 72.34 | 71.40 | 72.10 | 397,504 | -0.05(-0.07%) |
May 15, 2014 | 73.21 | 73.75 | 70.38 | 72.15 | 619,134 | -1.47(-2.00%) |
May 14, 2014 | 74.20 | 74.50 | 73.52 | 73.62 | 390,378 | -0.62(-0.84%) |
May 13, 2014 | 74.75 | 75.18 | 73.94 | 74.24 | 346,075 | -0.55(-0.74%) |
May 12, 2014 | 74.16 | 74.87 | 73.79 | 74.79 | 539,865 | +1.02(+1.38%) |
May 09, 2014 | 73.71 | 73.81 | 72.45 | 73.77 | 473,296 | -0.13(-0.18%) |
May 08, 2014 | 73.62 | 74.78 | 73.43 | 73.90 | 485,109 | +0.07(+0.09%) |
May 07, 2014 | 73.35 | 73.86 | 72.52 | 73.83 | 601,377 | +0.52(+0.71%) |
May 06, 2014 | 73.25 | 74.09 | 72.89 | 73.31 | 616,522 | -0.06(-0.08%) |
May 05, 2014 | 72.49 | 73.56 | 72.04 | 73.37 | 400,484 | +0.13(+0.18%) |
May 02, 2014 | 72.23 | 73.72 | 72.19 | 73.24 | 563,147 | +1.07(+1.48%) |
May 01, 2014 | 72.00 | 72.80 | 71.34 | 72.17 | 398,291 | +0.19(+0.26%) |
Apr 30, 2014 | 70.84 | 72.05 | 70.33 | 71.98 | 383,703 | +0.96(+1.35%) |
Apr 29, 2014 | 70.40 | 71.03 | 69.88 | 71.02 | 693,557 | +0.64(+0.91%) |
Apr 28, 2014 | 71.29 | 71.41 | 69.11 | 70.38 | 812,671 | -0.35(-0.49%) |
Apr 25, 2014 | 71.97 | 72.02 | 70.57 | 70.73 | 759,571 | -1.67(-2.31%) |
Apr 24, 2014 | 71.89 | 73.97 | 67.57 | 72.40 | 1,831,037 | -0.80(-1.09%) |
Apr 23, 2014 | 73.65 | 73.85 | 72.75 | 73.20 | 994,391 | -0.50(-0.68%) |
Apr 22, 2014 | 72.51 | 73.73 | 72.06 | 73.70 | 678,841 | +1.46(+2.02%) |
Apr 21, 2014 | 71.72 | 72.35 | 70.82 | 72.24 | 304,586 | +0.41(+0.57%) |
Apr 17, 2014 | 70.41 | 71.83 | 71.83 | 71.83 | 424,100 | +1.24(+1.76%) |
Apr 16, 2014 | 68.60 | 70.59 | 68.45 | 70.59 | 399,085 | +2.63(+3.87%) |
Apr 15, 2014 | 68.82 | 69.45 | 67.16 | 67.96 | 691,770 | -0.44(-0.64%) |
Apr 14, 2014 | 68.90 | 69.43 | 67.71 | 68.40 | 322,050 | +0.42(+0.62%) |
Apr 11, 2014 | 67.75 | 68.30 | 67.41 | 67.98 | 492,846 | +0.06(+0.09%) |
Apr 10, 2014 | 69.44 | 69.44 | 67.51 | 67.92 | 580,967 | -1.46(-2.10%) |
Apr 09, 2014 | 68.58 | 69.42 | 67.83 | 69.38 | 356,173 | +1.07(+1.57%) |
Apr 08, 2014 | 67.85 | 68.51 | 67.21 | 68.31 | 383,838 | +0.43(+0.63%) |
Apr 07, 2014 | 70.00 | 70.42 | 67.30 | 67.88 | 637,557 | -2.39(-3.40%) |
Apr 04, 2014 | 71.97 | 72.41 | 69.98 | 70.27 | 873,871 | -1.15(-1.61%) |
Apr 03, 2014 | 71.96 | 72.69 | 71.22 | 71.42 | 933,697 | -0.60(-0.83%) |
Apr 02, 2014 | 71.94 | 72.22 | 71.48 | 72.02 | 387,850 | +0.35(+0.49%) |
Apr 01, 2014 | 71.01 | 71.97 | 70.57 | 71.67 | 735,795 | +0.34(+0.48%) |
Mar 31, 2014 | 69.25 | 71.52 | 69.10 | 71.33 | 561,797 | +2.77(+4.04%) |
Mar 28, 2014 | 68.74 | 69.44 | 68.42 | 68.56 | 711,507 | -0.44(-0.64%) |
Mar 27, 2014 | 69.04 | 69.55 | 68.02 | 69.00 | 574,354 | -0.09(-0.13%) |
Mar 26, 2014 | 70.66 | 70.94 | 69.08 | 69.09 | 536,192 | -1.33(-1.89%) |
Mar 25, 2014 | 70.81 | 71.54 | 70.12 | 70.42 | 665,297 | -0.16(-0.23%) |
Mar 24, 2014 | 71.58 | 71.83 | 69.46 | 70.58 | 587,475 | -0.63(-0.88%) |
Mar 21, 2014 | 71.23 | 71.62 | 70.53 | 71.21 | 2,279,705 | +0.33(+0.47%) |
Mar 20, 2014 | 70.35 | 70.93 | 69.41 | 70.88 | 531,804 | +0.44(+0.62%) |
Mar 19, 2014 | 70.02 | 70.65 | 69.78 | 70.44 | 484,029 | +0.24(+0.34%) |
Mar 18, 2014 | 69.14 | 70.68 | 69.03 | 70.20 | 498,670 | +1.03(+1.49%) |
Mar 17, 2014 | 68.85 | 69.64 | 68.52 | 69.17 | 421,159 | +1.18(+1.74%) |
Mar 14, 2014 | 67.91 | 68.62 | 67.54 | 67.99 | 552,358 | +0.05(+0.07%) |
Mar 13, 2014 | 69.34 | 69.37 | 67.48 | 67.94 | 754,308 | -1.05(-1.52%) |
Mar 12, 2014 | 68.58 | 69.43 | 67.80 | 68.99 | 654,345 | -0.22(-0.32%) |
Mar 11, 2014 | 71.15 | 71.15 | 69.15 | 69.21 | 532,774 | -1.54(-2.18%) |
Mar 10, 2014 | 71.74 | 71.85 | 70.20 | 70.75 | 610,281 | -1.33(-1.85%) |
Mar 07, 2014 | 71.77 | 72.16 | 71.22 | 72.08 | 457,191 | +0.55(+0.77%) |
Mar 06, 2014 | 71.89 | 72.37 | 71.14 | 71.53 | 549,829 | +0.35(+0.49%) |
Mar 05, 2014 | 71.59 | 71.77 | 70.79 | 71.18 | 895,227 | +0.62(+0.88%) |
Mar 04, 2014 | 71.07 | 71.22 | 70.54 | 70.56 | 489,581 | +0.56(+0.80%) |
Mar 03, 2014 | 70.11 | 70.66 | 69.10 | 70.00 | 1,008,823 | -1.13(-1.59%) |
Feb 28, 2014 | 72.02 | 72.37 | 70.69 | 71.13 | 1,290,196 | -1.02(-1.41%) |
Feb 27, 2014 | 70.82 | 72.56 | 70.62 | 72.15 | 1,018,431 | +1.31(+1.85%) |
Feb 26, 2014 | 70.71 | 71.21 | 70.52 | 70.84 | 518,133 | +0.31(+0.44%) |
Feb 25, 2014 | 70.51 | 71.31 | 70.21 | 70.53 | 759,602 | -0.09(-0.13%) |
Feb 24, 2014 | 69.69 | 70.74 | 69.69 | 70.62 | 540,298 | +0.86(+1.23%) |
Feb 21, 2014 | 70.19 | 70.52 | 69.74 | 69.76 | 634,655 | -0.18(-0.26%) |
Feb 20, 2014 | 69.60 | 70.01 | 69.34 | 69.94 | 407,151 | +0.36(+0.52%) |
Feb 19, 2014 | 69.23 | 70.36 | 69.01 | 69.58 | 870,075 | +0.23(+0.33%) |
Feb 18, 2014 | 68.69 | 69.36 | 68.43 | 69.35 | 1,941,469 | +1.12(+1.64%) |
Feb 14, 2014 | 69.34 | 68.23 | 68.23 | 68.23 | 6,449,500 | -1.48(-2.12%) |
Feb 13, 2014 | 64.46 | 69.81 | 64.39 | 69.71 | 1,534,411 | +4.69(+7.21%) |
Feb 12, 2014 | 64.08 | 65.02 | 63.76 | 65.02 | 453,765 | +1.02(+1.59%) |
Feb 11, 2014 | 63.64 | 64.18 | 63.20 | 64.00 | 228,684 | +0.55(+0.87%) |
Feb 10, 2014 | 64.76 | 64.76 | 63.27 | 63.45 | 326,400 | -0.92(-1.43%) |
Feb 07, 2014 | 63.92 | 64.98 | 63.72 | 64.37 | 464,844 | +0.81(+1.27%) |
Feb 06, 2014 | 62.51 | 64.98 | 62.49 | 63.56 | 1,017,942 | +3.41(+5.67%) |
Feb 05, 2014 | 60.31 | 60.52 | 59.87 | 60.15 | 657,954 | -0.40(-0.66%) |
Feb 04, 2014 | 58.73 | 60.71 | 58.35 | 60.55 | 737,921 | +1.99(+3.40%) |
Feb 03, 2014 | 59.93 | 60.55 | 58.30 | 58.56 | 778,617 | -1.69(-2.80%) |
Jan 31, 2014 | 59.87 | 60.94 | 59.45 | 60.25 | 667,798 | -0.62(-1.02%) |
Jan 30, 2014 | 60.58 | 61.10 | 60.51 | 60.87 | 803,041 | +0.63(+1.05%) |
Jan 29, 2014 | 61.80 | 62.09 | 59.66 | 60.24 | 1,264,489 | -2.20(-3.52%) |
Jan 28, 2014 | 61.90 | 62.55 | 61.51 | 62.44 | 479,190 | +0.83(+1.35%) |
Jan 27, 2014 | 62.13 | 62.63 | 61.36 | 61.61 | 487,912 | -0.40(-0.65%) |
Jan 24, 2014 | 64.52 | 64.73 | 61.98 | 62.01 | 650,012 | -3.00(-4.61%) |
Jan 23, 2014 | 65.07 | 65.13 | 64.50 | 65.01 | 302,889 | -0.27(-0.41%) |
Jan 22, 2014 | 65.12 | 65.64 | 64.98 | 65.28 | 104,017 | +0.06(+0.09%) |
Jan 21, 2014 | 65.18 | 65.43 | 64.69 | 65.22 | 172,275 | +0.19(+0.29%) |
Jan 17, 2014 | 65.20 | 65.03 | 65.03 | 65.03 | 295,200 | -0.21(-0.32%) |
Jan 16, 2014 | 64.47 | 65.25 | 64.37 | 65.24 | 183,342 | +0.75(+1.16%) |
Jan 15, 2014 | 64.75 | 65.11 | 64.20 | 64.49 | 783,110 | -0.26(-0.40%) |
Jan 14, 2014 | 63.17 | 65.18 | 62.64 | 64.75 | 706,501 | +1.88(+2.99%) |
Jan 13, 2014 | 62.85 | 63.62 | 62.53 | 62.87 | 411,911 | -0.34(-0.54%) |
Jan 10, 2014 | 63.22 | 63.56 | 62.89 | 63.21 | 355,761 | -0.01(-0.02%) |
Jan 09, 2014 | 63.46 | 63.65 | 62.51 | 63.22 | 342,402 | -0.08(-0.13%) |
Jan 08, 2014 | 63.05 | 63.50 | 62.82 | 63.30 | 495,347 | +0.09(+0.14%) |
Jan 07, 2014 | 63.25 | 63.56 | 62.72 | 63.21 | 236,539 | +0.21(+0.33%) |
Jan 06, 2014 | 63.68 | 63.68 | 62.90 | 63.00 | 311,712 | -0.35(-0.55%) |
Jan 03, 2014 | 63.11 | 63.67 | 62.95 | 63.35 | 242,403 | +0.16(+0.25%) |
Jan 02, 2014 | 63.48 | 63.87 | 62.75 | 63.19 | 226,428 | -0.50(-0.79%) |
Dec 31, 2013 | 63.83 | 63.69 | 63.69 | 63.69 | 156,100 | +0.14(+0.22%) |
Dec 30, 2013 | 63.38 | 63.94 | 63.13 | 63.55 | 99,957 | +0.05(+0.08%) |
Dec 27, 2013 | 63.81 | 64.37 | 63.30 | 63.50 | 147,772 | -0.03(-0.05%) |
Dec 26, 2013 | 63.12 | 63.67 | 63.12 | 63.53 | 119,901 | +0.47(+0.75%) |
Dec 24, 2013 | 63.35 | 63.35 | 62.72 | 63.06 | 89,414 | +0.00(+0.00%) |
Dec 23, 2013 | 61.96 | 63.24 | 61.58 | 63.06 | 401,709 | +1.34(+2.17%) |
Dec 20, 2013 | 60.98 | 61.75 | 60.73 | 61.72 | 879,403 | +0.66(+1.08%) |
Dec 19, 2013 | 62.15 | 62.35 | 60.65 | 61.06 | 725,936 | -1.03(-1.66%) |
Dec 18, 2013 | 61.61 | 62.30 | 60.68 | 62.09 | 531,761 | +0.60(+0.98%) |
Dec 17, 2013 | 61.33 | 61.71 | 60.49 | 61.49 | 677,346 | +1.15(+1.91%) |
Dec 16, 2013 | 58.96 | 60.52 | 58.74 | 60.34 | 269,784 | +1.57(+2.67%) |
Dec 13, 2013 | 58.63 | 58.80 | 58.41 | 58.77 | 122,318 | +0.24(+0.41%) |
Dec 12, 2013 | 58.17 | 58.84 | 58.17 | 58.53 | 203,882 | +0.35(+0.60%) |
Dec 11, 2013 | 59.35 | 59.44 | 58.01 | 58.18 | 240,881 | -1.34(-2.25%) |
Dec 10, 2013 | 59.57 | 60.34 | 59.41 | 59.52 | 182,083 | -0.10(-0.17%) |
Dec 09, 2013 | 59.33 | 59.98 | 59.28 | 59.62 | 272,225 | +0.17(+0.29%) |
Dec 06, 2013 | 58.92 | 59.86 | 58.86 | 59.45 | 190,227 | +0.78(+1.33%) |
Dec 05, 2013 | 58.41 | 58.86 | 58.00 | 58.67 | 185,098 | +0.21(+0.36%) |
Dec 04, 2013 | 58.48 | 58.74 | 57.90 | 58.46 | 244,383 | -0.17(-0.29%) |
Dec 03, 2013 | 58.74 | 59.00 | 58.40 | 58.63 | 243,403 | -0.15(-0.26%) |
Dec 02, 2013 | 58.61 | 58.95 | 57.91 | 58.78 | 324,293 | +0.70(+1.21%) |
Nov 29, 2013 | 58.54 | 58.55 | 58.00 | 58.08 | 62,572 | -0.45(-0.77%) |
Nov 27, 2013 | 58.66 | 58.89 | 58.28 | 58.53 | 216,753 | -0.16(-0.27%) |
Nov 26, 2013 | 57.46 | 58.72 | 57.26 | 58.69 | 293,798 | +1.29(+2.25%) |
Nov 25, 2013 | 57.13 | 57.50 | 56.93 | 57.40 | 147,559 | +0.31(+0.54%) |
Nov 22, 2013 | 57.45 | 57.45 | 56.77 | 57.09 | 351,958 | -0.31(-0.54%) |
Nov 21, 2013 | 57.43 | 57.85 | 57.04 | 57.40 | 379,516 | +0.05(+0.09%) |
Nov 20, 2013 | 58.03 | 58.45 | 57.17 | 57.35 | 519,855 | -0.68(-1.17%) |
Nov 19, 2013 | 57.76 | 58.29 | 57.60 | 58.03 | 422,552 | +0.06(+0.10%) |
Nov 18, 2013 | 59.00 | 59.10 | 57.70 | 57.97 | 303,783 | -0.84(-1.43%) |
Nov 15, 2013 | 58.84 | 58.89 | 58.24 | 58.81 | 191,981 | +0.22(+0.38%) |
Nov 14, 2013 | 58.80 | 59.03 | 58.24 | 58.59 | 265,367 | +0.75(+1.30%) |
Nov 12, 2013 | 57.66 | 57.88 | 57.45 | 57.84 | 249,259 | +0.11(+0.19%) |
Nov 11, 2013 | 56.83 | 57.74 | 56.83 | 57.73 | 322,694 | +1.01(+1.78%) |
Nov 08, 2013 | 55.45 | 56.81 | 55.40 | 56.72 | 390,022 | +1.16(+2.09%) |
Nov 07, 2013 | 56.72 | 56.89 | 55.42 | 55.56 | 340,643 | -1.05(-1.85%) |
Nov 06, 2013 | 56.57 | 57.08 | 56.08 | 56.61 | 511,378 | +0.36(+0.64%) |
Nov 05, 2013 | 56.67 | 56.68 | 55.80 | 56.25 | 367,308 | -0.47(-0.83%) |
Nov 04, 2013 | 56.27 | 56.79 | 56.26 | 56.72 | 250,393 | +0.53(+0.94%) |
Nov 01, 2013 | 56.15 | 56.35 | 55.50 | 56.19 | 310,143 | +0.23(+0.41%) |
Oct 31, 2013 | 55.69 | 56.40 | 55.23 | 55.96 | 334,060 | +0.36(+0.65%) |
Oct 30, 2013 | 56.07 | 56.35 | 55.20 | 55.60 | 287,505 | -0.40(-0.71%) |
Oct 29, 2013 | 55.87 | 56.08 | 55.10 | 56.00 | 383,238 | +0.12(+0.21%) |
Oct 28, 2013 | 56.90 | 56.93 | 55.80 | 55.88 | 496,266 | -1.04(-1.83%) |
Oct 25, 2013 | 56.50 | 56.92 | 56.03 | 56.92 | 536,551 | +0.86(+1.53%) |
Oct 24, 2013 | 55.09 | 56.71 | 54.53 | 56.06 | 404,199 | -0.32(-0.57%) |
Oct 23, 2013 | 56.62 | 56.85 | 55.55 | 56.38 | 382,506 | -0.51(-0.90%) |
Oct 22, 2013 | 56.58 | 57.36 | 56.51 | 56.89 | 360,569 | +0.56(+0.99%) |
Oct 21, 2013 | 55.92 | 56.46 | 55.88 | 56.33 | 284,197 | +0.49(+0.88%) |
Oct 18, 2013 | 55.37 | 55.92 | 55.11 | 55.84 | 469,795 | +0.87(+1.58%) |
Oct 17, 2013 | 55.21 | 55.24 | 54.69 | 54.97 | 574,239 | -0.38(-0.69%) |
Oct 16, 2013 | 55.68 | 56.00 | 55.04 | 55.35 | 431,701 | -0.26(-0.47%) |
Oct 15, 2013 | 56.53 | 56.87 | 55.37 | 55.61 | 482,454 | -0.99(-1.75%) |
Oct 14, 2013 | 56.28 | 56.75 | 56.23 | 56.60 | 352,889 | -0.09(-0.16%) |
Oct 11, 2013 | 56.65 | 56.89 | 56.44 | 56.69 | 335,491 | +0.04(+0.07%) |
Oct 10, 2013 | 56.31 | 56.76 | 56.20 | 56.65 | 236,767 | +0.96(+1.72%) |
Oct 09, 2013 | 56.56 | 56.58 | 54.97 | 55.69 | 608,163 | -0.81(-1.43%) |
Oct 08, 2013 | 57.56 | 57.73 | 56.37 | 56.50 | 634,701 | -1.12(-1.94%) |
Oct 07, 2013 | 57.49 | 57.66 | 57.15 | 57.62 | 302,758 | -0.07(-0.12%) |
Oct 04, 2013 | 57.17 | 57.82 | 56.90 | 57.69 | 190,714 | +0.46(+0.80%) |
Oct 03, 2013 | 57.53 | 58.00 | 56.67 | 57.23 | 507,075 | -0.43(-0.75%) |
Oct 02, 2013 | 57.07 | 57.66 | 56.50 | 57.66 | 305,074 | +0.31(+0.54%) |
Oct 01, 2013 | 56.61 | 57.35 | 56.39 | 57.35 | 270,383 | +1.09(+1.94%) |
Sep 27, 2013 | 56.31 | 56.53 | 55.72 | 56.26 | 224,366 | -0.23(-0.41%) |
Sep 26, 2013 | 56.76 | 56.76 | 56.22 | 56.49 | 201,386 | -0.05(-0.09%) |
Sep 25, 2013 | 56.64 | 57.05 | 56.29 | 56.54 | 453,689 | +0.15(+0.27%) |
Sep 24, 2013 | 56.66 | 57.00 | 56.05 | 56.39 | 370,885 | -0.16(-0.28%) |
Sep 23, 2013 | 56.65 | 56.79 | 55.94 | 56.55 | 265,586 | -0.40(-0.70%) |
Sep 20, 2013 | 57.46 | 57.48 | 56.62 | 56.95 | 346,410 | -0.51(-0.89%) |
Sep 19, 2013 | 57.31 | 57.48 | 56.84 | 57.46 | 157,122 | +0.34(+0.60%) |
Sep 18, 2013 | 55.93 | 57.49 | 55.83 | 57.12 | 258,520 | +1.09(+1.95%) |
Sep 17, 2013 | 55.88 | 56.05 | 55.57 | 56.03 | 101,690 | +0.15(+0.27%) |
Sep 16, 2013 | 55.82 | 56.16 | 55.22 | 55.88 | 225,322 | +0.66(+1.20%) |
Sep 13, 2013 | 55.58 | 55.61 | 54.87 | 55.22 | 245,854 | -0.08(-0.14%) |
Sep 12, 2013 | 55.80 | 55.99 | 55.02 | 55.30 | 224,399 | -0.42(-0.75%) |
Sep 11, 2013 | 55.68 | 56.28 | 55.50 | 55.72 | 175,119 | -0.18(-0.32%) |
Sep 10, 2013 | 54.97 | 56.10 | 54.66 | 55.90 | 336,307 | +1.36(+2.49%) |
Sep 09, 2013 | 54.23 | 54.90 | 54.05 | 54.54 | 287,994 | +0.40(+0.74%) |
Sep 06, 2013 | 54.20 | 54.30 | 53.03 | 54.14 | 281,342 | +0.19(+0.35%) |
Sep 05, 2013 | 53.98 | 54.18 | 53.77 | 53.95 | 271,148 | -0.02(-0.04%) |
Sep 04, 2013 | 53.05 | 54.10 | 52.87 | 53.97 | 705,957 | +0.83(+1.56%) |
Sep 03, 2013 | 52.82 | 53.35 | 52.80 | 53.14 | 259,469 | +1.05(+2.02%) |
Aug 30, 2013 | 52.70 | 52.86 | 52.00 | 52.09 | 150,680 | -0.70(-1.33%) |
Aug 29, 2013 | 52.84 | 52.94 | 52.53 | 52.79 | 186,163 | -0.28(-0.53%) |
Aug 28, 2013 | 52.65 | 53.10 | 52.28 | 53.07 | 206,908 | +0.35(+0.66%) |
Aug 27, 2013 | 53.29 | 53.29 | 52.54 | 52.72 | 347,324 | -1.17(-2.17%) |
Aug 26, 2013 | 53.62 | 54.37 | 53.62 | 53.89 | 341,089 | +0.01(+0.02%) |
Aug 23, 2013 | 53.54 | 53.96 | 52.79 | 53.88 | 269,336 | +0.54(+1.01%) |
Aug 22, 2013 | 51.87 | 53.41 | 51.81 | 53.34 | 196,003 | +1.56(+3.01%) |
Aug 21, 2013 | 51.82 | 52.28 | 51.70 | 51.78 | 163,381 | -0.25(-0.48%) |
Aug 20, 2013 | 51.76 | 52.32 | 51.53 | 52.03 | 311,480 | +0.23(+0.44%) |
Aug 19, 2013 | 51.80 | 51.88 | 51.53 | 51.80 | 357,841 | +0.03(+0.06%) |
Aug 16, 2013 | 51.30 | 51.97 | 50.97 | 51.77 | 197,631 | +0.30(+0.58%) |
Aug 15, 2013 | 51.79 | 51.79 | 50.73 | 51.47 | 463,955 | -0.55(-1.06%) |
Aug 14, 2013 | 52.58 | 52.78 | 51.99 | 52.02 | 283,253 | -0.69(-1.31%) |
Aug 13, 2013 | 52.81 | 52.84 | 51.83 | 52.71 | 350,862 | -0.04(-0.08%) |
Aug 12, 2013 | 52.68 | 53.00 | 52.58 | 52.75 | 499,970 | -0.04(-0.08%) |
Aug 09, 2013 | 52.68 | 52.96 | 52.63 | 52.79 | 315,418 | -0.02(-0.04%) |
Aug 08, 2013 | 53.13 | 53.36 | 52.74 | 52.81 | 256,324 | -0.06(-0.11%) |
Aug 07, 2013 | 53.54 | 53.54 | 52.60 | 52.87 | 224,835 | -0.83(-1.55%) |
Aug 06, 2013 | 54.52 | 54.61 | 53.45 | 53.70 | 328,669 | -0.87(-1.59%) |
Aug 05, 2013 | 54.38 | 54.92 | 54.17 | 54.57 | 177,211 | +0.12(+0.22%) |
Aug 02, 2013 | 54.55 | 54.61 | 54.09 | 54.45 | 169,862 | -0.18(-0.33%) |