Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.40 | 61.72 | 60.83 | 60.97 | 214,998 | -1.05(-1.69%) |
Jul 30, 2014 | 61.76 | 62.04 | 61.47 | 62.02 | 120,200 | +0.57(+0.93%) |
Jul 29, 2014 | 61.76 | 62.13 | 61.30 | 61.45 | 92,439 | -0.24(-0.39%) |
Jul 28, 2014 | 61.44 | 61.73 | 60.97 | 61.69 | 145,121 | +0.30(+0.49%) |
Jul 25, 2014 | 61.81 | 62.00 | 61.12 | 61.39 | 132,796 | -0.88(-1.41%) |
Jul 24, 2014 | 63.19 | 63.34 | 62.14 | 62.27 | 296,806 | -0.69(-1.09%) |
Jul 23, 2014 | 63.48 | 63.53 | 62.92 | 62.96 | 104,539 | -0.44(-0.69%) |
Jul 22, 2014 | 62.81 | 63.75 | 62.64 | 63.40 | 138,043 | +0.74(+1.19%) |
Jul 21, 2014 | 62.35 | 62.88 | 61.83 | 62.65 | 110,477 | -0.01(-0.01%) |
Jul 18, 2014 | 61.91 | 62.94 | 61.81 | 62.66 | 215,049 | +0.65(+1.04%) |
Jul 17, 2014 | 62.60 | 63.03 | 61.85 | 62.01 | 181,520 | -1.07(-1.69%) |
Jul 16, 2014 | 63.82 | 63.99 | 62.99 | 63.08 | 144,745 | -0.40(-0.64%) |
Jul 15, 2014 | 63.64 | 63.86 | 63.29 | 63.48 | 266,641 | -0.15(-0.23%) |
Jul 14, 2014 | 63.77 | 63.99 | 63.42 | 63.63 | 150,238 | +0.39(+0.61%) |
Jul 11, 2014 | 62.56 | 63.32 | 62.29 | 63.24 | 108,709 | +0.61(+0.98%) |
Jul 10, 2014 | 62.24 | 62.98 | 61.79 | 62.63 | 121,322 | -0.46(-0.73%) |
Jul 09, 2014 | 63.01 | 63.41 | 62.98 | 63.09 | 129,351 | +0.31(+0.49%) |
Jul 08, 2014 | 63.25 | 63.25 | 62.49 | 62.78 | 200,208 | -0.65(-1.02%) |
Jul 07, 2014 | 63.53 | 64.18 | 63.43 | 63.43 | 239,522 | -0.19(-0.30%) |
Jul 03, 2014 | 63.43 | 63.62 | 63.62 | 63.62 | 68,103 | +0.44(+0.70%) |
Jul 02, 2014 | 62.96 | 63.43 | 62.57 | 63.18 | 197,749 | +0.02(+0.03%) |
Jul 01, 2014 | 62.39 | 63.96 | 62.39 | 63.16 | 208,740 | +0.83(+1.33%) |
Jun 30, 2014 | 62.27 | 62.67 | 61.80 | 62.33 | 201,766 | +0.06(+0.10%) |
Jun 27, 2014 | 61.59 | 62.48 | 61.55 | 62.27 | 305,961 | +0.29(+0.47%) |
Jun 26, 2014 | 62.15 | 62.27 | 61.64 | 61.97 | 132,759 | -0.30(-0.48%) |
Jun 25, 2014 | 61.65 | 62.31 | 61.65 | 62.27 | 230,421 | +0.26(+0.42%) |
Jun 24, 2014 | 61.56 | 62.44 | 61.56 | 62.01 | 205,789 | +0.35(+0.56%) |
Jun 23, 2014 | 61.38 | 61.82 | 60.78 | 61.67 | 232,784 | +0.65(+1.06%) |
Jun 20, 2014 | 61.84 | 61.84 | 60.97 | 61.02 | 274,225 | -0.52(-0.84%) |
Jun 19, 2014 | 60.91 | 61.80 | 60.50 | 61.54 | 219,815 | +0.66(+1.08%) |
Jun 18, 2014 | 60.26 | 60.92 | 59.58 | 60.88 | 155,649 | +0.57(+0.95%) |
Jun 17, 2014 | 60.05 | 60.83 | 59.89 | 60.31 | 202,798 | +0.13(+0.21%) |
Jun 16, 2014 | 60.78 | 60.78 | 59.55 | 60.18 | 156,562 | -0.49(-0.81%) |
Jun 13, 2014 | 60.78 | 61.19 | 60.10 | 60.67 | 152,523 | +0.27(+0.44%) |
Jun 12, 2014 | 60.94 | 61.16 | 60.14 | 60.41 | 196,337 | -0.63(-1.03%) |
Jun 11, 2014 | 61.56 | 61.90 | 60.96 | 61.03 | 208,689 | -0.81(-1.31%) |
Jun 10, 2014 | 61.33 | 61.92 | 61.33 | 61.84 | 182,852 | +0.63(+1.02%) |
Jun 06, 2014 | 59.74 | 61.83 | 59.74 | 61.22 | 921,538 | +3.39(+5.86%) |
Jun 05, 2014 | 57.27 | 58.28 | 56.93 | 57.83 | 204,962 | +0.65(+1.14%) |
Jun 04, 2014 | 56.91 | 57.62 | 56.78 | 57.18 | 134,254 | +0.12(+0.21%) |
Jun 03, 2014 | 56.46 | 57.20 | 56.34 | 57.06 | 200,831 | +0.21(+0.37%) |
Jun 02, 2014 | 56.74 | 57.21 | 56.22 | 56.85 | 338,339 | +0.88(+1.56%) |
May 30, 2014 | 56.13 | 56.22 | 55.70 | 55.97 | 189,927 | +0.02(+0.04%) |
May 29, 2014 | 56.33 | 56.33 | 55.68 | 55.95 | 126,670 | +0.03(+0.06%) |
May 28, 2014 | 56.13 | 56.22 | 55.80 | 55.92 | 168,555 | -0.31(-0.54%) |
May 27, 2014 | 56.59 | 56.94 | 56.04 | 56.22 | 190,596 | -0.11(-0.20%) |
May 23, 2014 | 56.30 | 56.33 | 56.33 | 56.33 | 206,930 | +0.22(+0.39%) |
May 22, 2014 | 55.98 | 56.73 | 55.30 | 56.12 | 547,246 | +0.30(+0.53%) |
May 21, 2014 | 53.47 | 55.98 | 53.11 | 55.82 | 603,122 | +2.51(+4.72%) |
May 20, 2014 | 53.79 | 53.79 | 52.98 | 53.31 | 254,260 | -0.52(-0.97%) |
May 19, 2014 | 53.05 | 53.84 | 53.01 | 53.83 | 165,059 | +0.59(+1.12%) |
May 16, 2014 | 52.78 | 53.24 | 52.50 | 53.23 | 113,276 | +0.33(+0.62%) |
May 15, 2014 | 52.83 | 52.94 | 51.90 | 52.90 | 166,327 | -0.14(-0.26%) |
May 14, 2014 | 54.41 | 54.41 | 52.89 | 53.04 | 239,731 | -1.40(-2.57%) |
May 13, 2014 | 54.99 | 55.50 | 54.41 | 54.44 | 120,890 | -0.74(-1.34%) |
May 12, 2014 | 54.67 | 55.60 | 54.67 | 55.18 | 200,869 | +0.62(+1.13%) |
May 09, 2014 | 53.93 | 54.64 | 53.89 | 54.56 | 233,980 | +0.48(+0.89%) |
May 08, 2014 | 53.64 | 54.21 | 53.41 | 54.08 | 218,074 | +0.15(+0.28%) |
May 07, 2014 | 54.30 | 54.54 | 53.14 | 53.92 | 211,224 | -0.28(-0.52%) |
May 06, 2014 | 53.88 | 54.60 | 53.83 | 54.21 | 313,387 | +0.12(+0.22%) |
May 05, 2014 | 54.29 | 54.54 | 53.81 | 54.09 | 208,287 | -0.58(-1.06%) |
May 02, 2014 | 55.69 | 56.01 | 54.52 | 54.66 | 386,412 | -0.76(-1.36%) |
May 01, 2014 | 55.51 | 55.76 | 54.92 | 55.42 | 273,028 | -0.18(-0.33%) |
Apr 30, 2014 | 55.58 | 55.73 | 54.86 | 55.60 | 268,208 | -0.02(-0.03%) |
Apr 29, 2014 | 55.38 | 55.71 | 54.85 | 55.62 | 215,575 | +0.57(+1.04%) |
Apr 28, 2014 | 54.19 | 55.11 | 53.99 | 55.05 | 411,150 | +0.92(+1.71%) |
Apr 25, 2014 | 54.04 | 54.25 | 53.68 | 54.13 | 226,852 | -0.10(-0.18%) |
Apr 24, 2014 | 53.04 | 54.26 | 52.97 | 54.22 | 298,706 | +1.57(+2.99%) |
Apr 23, 2014 | 53.09 | 53.43 | 52.50 | 52.65 | 205,175 | -0.59(-1.12%) |
Apr 22, 2014 | 52.33 | 53.31 | 52.33 | 53.24 | 161,645 | +0.89(+1.70%) |
Apr 21, 2014 | 52.67 | 52.82 | 52.16 | 52.35 | 134,875 | -0.35(-0.67%) |
Apr 17, 2014 | 52.45 | 52.70 | 52.70 | 52.70 | 210,540 | +0.18(+0.34%) |
Apr 16, 2014 | 52.74 | 52.92 | 52.21 | 52.53 | 239,148 | +0.16(+0.31%) |
Apr 15, 2014 | 52.72 | 52.78 | 51.78 | 52.37 | 298,589 | -0.25(-0.47%) |
Apr 14, 2014 | 52.70 | 53.19 | 52.21 | 52.62 | 147,831 | +0.49(+0.94%) |
Apr 11, 2014 | 52.21 | 52.56 | 51.92 | 52.13 | 158,118 | -0.51(-0.96%) |
Apr 10, 2014 | 54.04 | 54.31 | 52.37 | 52.63 | 235,277 | -1.46(-2.70%) |
Apr 09, 2014 | 54.25 | 54.42 | 53.85 | 54.09 | 110,960 | +0.03(+0.06%) |
Apr 08, 2014 | 53.92 | 54.65 | 53.85 | 54.06 | 237,074 | +0.12(+0.22%) |
Apr 07, 2014 | 54.42 | 54.63 | 53.55 | 53.94 | 374,852 | -0.67(-1.22%) |
Apr 04, 2014 | 56.36 | 56.36 | 54.56 | 54.61 | 217,545 | -1.30(-2.33%) |
Apr 03, 2014 | 56.27 | 56.27 | 55.63 | 55.91 | 174,946 | -0.33(-0.59%) |
Apr 02, 2014 | 56.33 | 56.47 | 56.08 | 56.24 | 147,951 | -0.06(-0.10%) |
Apr 01, 2014 | 56.17 | 56.43 | 56.10 | 56.29 | 246,508 | +0.31(+0.56%) |
Mar 31, 2014 | 55.92 | 56.24 | 55.64 | 55.98 | 195,971 | +0.30(+0.53%) |
Mar 28, 2014 | 55.43 | 56.37 | 55.42 | 55.68 | 324,575 | +0.24(+0.43%) |
Mar 27, 2014 | 56.58 | 56.58 | 55.12 | 55.45 | 325,043 | -1.20(-2.11%) |
Mar 26, 2014 | 57.76 | 57.76 | 56.64 | 56.64 | 437,912 | -0.76(-1.32%) |
Mar 25, 2014 | 57.65 | 57.65 | 56.82 | 57.40 | 348,800 | -0.05(-0.08%) |
Mar 24, 2014 | 58.03 | 58.09 | 57.14 | 57.45 | 303,767 | -0.50(-0.85%) |
Mar 21, 2014 | 58.04 | 58.27 | 57.70 | 57.95 | 410,562 | +0.10(+0.17%) |
Mar 20, 2014 | 57.08 | 58.02 | 56.71 | 57.85 | 251,899 | +0.75(+1.31%) |
Mar 19, 2014 | 57.20 | 57.47 | 56.55 | 57.10 | 324,529 | +0.02(+0.04%) |
Mar 18, 2014 | 56.30 | 57.10 | 56.06 | 57.08 | 374,071 | +0.89(+1.59%) |
Mar 17, 2014 | 55.76 | 56.62 | 55.76 | 56.18 | 396,230 | +0.54(+0.98%) |
Mar 14, 2014 | 55.09 | 56.02 | 54.82 | 55.64 | 745,358 | +0.35(+0.64%) |
Mar 13, 2014 | 56.06 | 56.21 | 54.66 | 55.29 | 1,069,170 | -1.63(-2.86%) |
Mar 12, 2014 | 56.64 | 57.13 | 56.38 | 56.92 | 205,646 | +0.10(+0.18%) |
Mar 11, 2014 | 56.82 | 57.24 | 56.33 | 56.81 | 318,535 | +0.32(+0.57%) |
Mar 10, 2014 | 56.84 | 57.21 | 56.28 | 56.49 | 238,057 | -0.38(-0.67%) |
Mar 07, 2014 | 57.35 | 57.48 | 56.84 | 56.88 | 184,473 | -0.10(-0.17%) |
Mar 06, 2014 | 56.86 | 57.42 | 56.86 | 56.97 | 224,221 | +0.29(+0.51%) |
Mar 05, 2014 | 55.72 | 56.90 | 55.70 | 56.68 | 261,476 | +0.97(+1.73%) |
Mar 04, 2014 | 55.92 | 56.37 | 55.71 | 55.72 | 940,727 | +0.57(+1.04%) |
Mar 03, 2014 | 55.88 | 55.88 | 54.93 | 55.14 | 375,447 | -1.00(-1.78%) |
Feb 28, 2014 | 56.51 | 56.62 | 55.89 | 56.14 | 270,046 | -0.30(-0.54%) |
Feb 27, 2014 | 56.68 | 56.89 | 56.17 | 56.44 | 233,989 | -0.28(-0.49%) |
Feb 26, 2014 | 57.53 | 57.88 | 56.68 | 56.72 | 948,668 | -0.76(-1.32%) |
Feb 25, 2014 | 57.72 | 58.34 | 57.36 | 57.48 | 223,795 | -0.11(-0.19%) |
Feb 24, 2014 | 56.98 | 57.82 | 56.33 | 57.59 | 237,289 | +1.27(+2.25%) |
Feb 21, 2014 | 56.80 | 56.86 | 56.29 | 56.33 | 239,416 | -0.24(-0.42%) |
Feb 20, 2014 | 56.60 | 57.03 | 56.48 | 56.56 | 134,234 | +0.14(+0.25%) |
Feb 19, 2014 | 56.48 | 57.00 | 56.35 | 56.42 | 212,656 | -0.34(-0.59%) |
Feb 18, 2014 | 56.85 | 57.27 | 56.33 | 56.76 | 189,002 | -0.04(-0.07%) |
Feb 14, 2014 | 56.15 | 56.80 | 56.80 | 56.80 | 177,236 | +0.66(+1.18%) |
Feb 13, 2014 | 54.89 | 56.16 | 54.89 | 56.13 | 282,702 | +0.95(+1.72%) |
Feb 12, 2014 | 55.09 | 55.71 | 55.09 | 55.18 | 199,761 | +0.14(+0.25%) |
Feb 11, 2014 | 55.14 | 55.30 | 54.76 | 55.05 | 403,516 | +0.09(+0.16%) |
Feb 10, 2014 | 55.57 | 55.86 | 54.64 | 54.96 | 326,510 | -0.48(-0.86%) |
Feb 07, 2014 | 54.65 | 55.51 | 54.29 | 55.44 | 379,390 | +1.00(+1.83%) |
Feb 06, 2014 | 54.51 | 55.18 | 54.42 | 54.44 | 213,878 | +0.08(+0.15%) |
Feb 05, 2014 | 55.42 | 55.42 | 54.19 | 54.36 | 317,503 | -1.06(-1.92%) |
Feb 04, 2014 | 54.81 | 55.72 | 54.58 | 55.42 | 371,682 | +0.97(+1.77%) |
Feb 03, 2014 | 54.39 | 54.69 | 53.79 | 54.46 | 484,112 | +0.05(+0.09%) |
Jan 31, 2014 | 53.97 | 55.20 | 53.68 | 54.41 | 282,341 | -0.54(-0.99%) |
Jan 30, 2014 | 54.99 | 55.59 | 54.66 | 54.95 | 399,338 | +0.18(+0.32%) |
Jan 29, 2014 | 55.23 | 55.49 | 54.53 | 54.78 | 371,521 | -0.83(-1.49%) |
Jan 28, 2014 | 55.22 | 55.77 | 54.92 | 55.61 | 567,779 | +0.42(+0.75%) |
Jan 27, 2014 | 56.52 | 56.55 | 55.12 | 55.19 | 201,161 | -1.10(-1.96%) |
Jan 24, 2014 | 56.82 | 57.24 | 56.16 | 56.29 | 201,405 | -1.04(-1.81%) |
Jan 23, 2014 | 57.78 | 57.83 | 56.94 | 57.33 | 277,835 | -0.69(-1.18%) |
Jan 22, 2014 | 58.12 | 58.36 | 57.73 | 58.02 | 219,188 | +0.03(+0.06%) |
Jan 21, 2014 | 57.76 | 58.04 | 57.12 | 57.99 | 183,109 | +0.40(+0.69%) |
Jan 17, 2014 | 58.53 | 57.59 | 57.59 | 57.59 | 172,100 | -0.99(-1.69%) |
Jan 16, 2014 | 58.20 | 58.80 | 57.88 | 58.58 | 157,024 | +0.22(+0.38%) |
Jan 15, 2014 | 57.62 | 58.76 | 57.37 | 58.35 | 364,171 | +0.73(+1.27%) |
Jan 14, 2014 | 57.08 | 57.77 | 57.08 | 57.62 | 303,440 | +0.53(+0.94%) |
Jan 13, 2014 | 57.42 | 57.45 | 56.76 | 57.08 | 256,439 | -0.30(-0.51%) |
Jan 10, 2014 | 57.98 | 58.38 | 56.79 | 57.38 | 229,310 | -0.57(-0.98%) |
Jan 09, 2014 | 58.19 | 58.19 | 57.41 | 57.95 | 154,318 | +0.01(+0.01%) |
Jan 08, 2014 | 58.98 | 58.98 | 57.59 | 57.94 | 227,707 | -1.09(-1.85%) |
Jan 07, 2014 | 59.43 | 59.95 | 58.70 | 59.03 | 134,162 | -0.18(-0.31%) |
Jan 06, 2014 | 59.89 | 59.91 | 59.15 | 59.22 | 150,164 | -0.48(-0.80%) |
Jan 03, 2014 | 59.86 | 60.13 | 59.29 | 59.69 | 132,208 | -0.18(-0.29%) |
Jan 02, 2014 | 60.01 | 60.21 | 59.14 | 59.87 | 263,060 | -0.19(-0.32%) |
Dec 31, 2013 | 60.01 | 60.06 | 60.06 | 60.06 | 363,490 | -0.02(-0.03%) |
Dec 30, 2013 | 59.49 | 60.09 | 59.13 | 60.08 | 146,170 | +0.57(+0.97%) |
Dec 27, 2013 | 60.43 | 60.43 | 59.10 | 59.50 | 114,134 | -0.65(-1.08%) |
Dec 26, 2013 | 60.24 | 60.35 | 59.89 | 60.15 | 79,733 | +0.32(+0.53%) |
Dec 24, 2013 | 59.95 | 60.43 | 59.73 | 59.83 | 57,646 | -0.14(-0.23%) |
Dec 23, 2013 | 60.15 | 60.67 | 59.41 | 59.97 | 208,103 | +0.23(+0.38%) |
Dec 20, 2013 | 59.71 | 59.85 | 59.18 | 59.74 | 595,558 | +0.67(+1.13%) |
Dec 19, 2013 | 60.03 | 60.49 | 58.92 | 59.07 | 194,411 | -0.96(-1.59%) |
Dec 18, 2013 | 58.95 | 60.14 | 58.76 | 60.02 | 397,225 | +1.07(+1.81%) |
Dec 17, 2013 | 59.24 | 59.24 | 58.41 | 58.96 | 100,670 | -0.27(-0.46%) |
Dec 16, 2013 | 59.15 | 59.69 | 58.86 | 59.23 | 260,260 | +0.18(+0.31%) |
Dec 13, 2013 | 58.81 | 59.53 | 58.24 | 59.04 | 190,847 | +0.33(+0.56%) |
Dec 12, 2013 | 58.78 | 58.94 | 58.35 | 58.72 | 218,143 | -0.08(-0.14%) |
Dec 11, 2013 | 58.49 | 59.03 | 58.28 | 58.80 | 284,549 | +0.31(+0.53%) |
Dec 10, 2013 | 59.62 | 60.21 | 57.63 | 58.49 | 643,727 | -2.01(-3.32%) |
Dec 09, 2013 | 59.62 | 60.60 | 59.31 | 60.49 | 269,492 | +0.86(+1.44%) |
Dec 06, 2013 | 60.33 | 60.46 | 59.28 | 59.63 | 129,713 | -0.03(-0.05%) |
Dec 05, 2013 | 58.61 | 59.70 | 58.45 | 59.66 | 148,511 | +1.00(+1.70%) |
Dec 04, 2013 | 58.60 | 58.98 | 57.23 | 58.67 | 114,020 | -0.29(-0.50%) |
Dec 03, 2013 | 58.99 | 59.49 | 58.33 | 58.96 | 171,031 | -0.18(-0.30%) |
Dec 02, 2013 | 60.33 | 60.67 | 58.99 | 59.14 | 113,972 | -1.20(-1.99%) |
Nov 29, 2013 | 60.58 | 61.22 | 60.21 | 60.34 | 155,655 | +0.14(+0.24%) |
Nov 27, 2013 | 60.23 | 60.33 | 59.58 | 60.20 | 180,917 | +0.14(+0.23%) |
Nov 26, 2013 | 59.72 | 60.29 | 59.59 | 60.06 | 305,862 | +0.53(+0.90%) |
Nov 25, 2013 | 59.84 | 60.22 | 59.37 | 59.53 | 97,073 | -0.16(-0.27%) |
Nov 22, 2013 | 59.71 | 59.96 | 59.25 | 59.69 | 119,122 | +0.10(+0.17%) |
Nov 21, 2013 | 59.58 | 59.86 | 59.09 | 59.58 | 179,488 | +0.38(+0.65%) |
Nov 20, 2013 | 59.63 | 59.97 | 58.94 | 59.20 | 210,679 | -0.28(-0.47%) |
Nov 19, 2013 | 58.71 | 60.43 | 58.54 | 59.48 | 525,319 | +1.89(+3.29%) |
Nov 18, 2013 | 57.98 | 58.27 | 57.23 | 57.59 | 118,366 | -0.30(-0.52%) |
Nov 15, 2013 | 58.53 | 58.53 | 57.65 | 57.89 | 185,784 | -0.70(-1.20%) |
Nov 14, 2013 | 56.65 | 58.99 | 56.15 | 58.59 | 279,054 | +2.00(+3.53%) |
Nov 13, 2013 | 55.77 | 56.80 | 55.77 | 56.59 | 93,494 | +0.47(+0.84%) |
Nov 12, 2013 | 56.17 | 56.30 | 55.28 | 56.12 | 106,443 | -0.09(-0.16%) |
Nov 11, 2013 | 56.32 | 56.49 | 55.99 | 56.21 | 51,986 | -0.14(-0.25%) |
Nov 08, 2013 | 55.49 | 56.46 | 55.49 | 56.35 | 108,045 | +0.79(+1.42%) |
Nov 07, 2013 | 56.50 | 56.87 | 55.46 | 55.56 | 131,598 | -0.80(-1.43%) |
Nov 06, 2013 | 56.77 | 56.77 | 56.26 | 56.37 | 74,120 | -0.02(-0.03%) |
Nov 05, 2013 | 56.37 | 56.85 | 55.85 | 56.38 | 129,092 | -0.37(-0.65%) |
Nov 04, 2013 | 56.17 | 56.81 | 55.99 | 56.75 | 140,702 | +0.65(+1.16%) |
Nov 01, 2013 | 55.99 | 56.38 | 55.69 | 56.10 | 166,938 | +0.01(+0.01%) |
Oct 31, 2013 | 56.80 | 57.25 | 56.09 | 56.09 | 156,455 | -0.75(-1.32%) |
Oct 30, 2013 | 57.76 | 57.76 | 56.63 | 56.84 | 143,814 | -0.79(-1.37%) |
Oct 29, 2013 | 57.71 | 58.21 | 57.28 | 57.63 | 72,831 | -0.06(-0.10%) |
Oct 28, 2013 | 57.98 | 58.02 | 57.20 | 57.68 | 179,884 | -0.20(-0.34%) |
Oct 25, 2013 | 57.46 | 57.92 | 57.01 | 57.88 | 157,467 | +0.66(+1.15%) |
Oct 24, 2013 | 56.37 | 57.36 | 56.37 | 57.22 | 116,918 | +1.07(+1.90%) |
Oct 23, 2013 | 56.26 | 56.64 | 55.87 | 56.15 | 123,832 | -0.42(-0.75%) |
Oct 22, 2013 | 56.09 | 56.82 | 56.09 | 56.58 | 102,710 | +0.57(+1.01%) |
Oct 21, 2013 | 56.54 | 56.72 | 55.59 | 56.01 | 142,416 | -0.63(-1.11%) |
Oct 18, 2013 | 56.19 | 56.71 | 55.64 | 56.64 | 218,161 | +0.91(+1.63%) |
Oct 17, 2013 | 54.79 | 55.83 | 54.78 | 55.73 | 113,601 | +0.62(+1.13%) |
Oct 16, 2013 | 54.94 | 55.33 | 54.75 | 55.11 | 199,802 | +0.50(+0.92%) |
Oct 15, 2013 | 54.82 | 54.89 | 54.25 | 54.61 | 108,048 | -0.23(-0.42%) |
Oct 14, 2013 | 54.18 | 54.93 | 54.14 | 54.84 | 115,976 | +0.29(+0.54%) |
Oct 11, 2013 | 52.98 | 54.74 | 52.98 | 54.55 | 147,158 | +1.27(+2.38%) |
Oct 10, 2013 | 52.94 | 53.40 | 52.63 | 53.28 | 143,235 | +1.04(+2.00%) |
Oct 09, 2013 | 52.59 | 52.67 | 51.83 | 52.24 | 202,776 | -0.35(-0.67%) |
Oct 08, 2013 | 53.40 | 53.55 | 52.55 | 52.59 | 173,876 | -0.89(-1.67%) |
Oct 07, 2013 | 54.05 | 54.29 | 53.45 | 53.48 | 191,816 | -0.97(-1.79%) |
Oct 04, 2013 | 53.82 | 54.62 | 53.74 | 54.45 | 104,315 | +0.48(+0.90%) |
Oct 03, 2013 | 54.95 | 55.15 | 53.94 | 53.97 | 245,009 | -1.25(-2.26%) |
Oct 02, 2013 | 55.40 | 55.55 | 54.82 | 55.21 | 232,878 | -0.41(-0.74%) |
Oct 01, 2013 | 55.18 | 55.75 | 54.64 | 55.63 | 384,287 | +0.56(+1.01%) |
Sep 30, 2013 | 54.87 | 55.36 | 54.38 | 55.07 | 258,181 | -0.17(-0.30%) |
Sep 27, 2013 | 55.57 | 56.27 | 54.40 | 55.24 | 283,344 | +0.48(+0.88%) |
Sep 26, 2013 | 54.66 | 55.36 | 54.24 | 54.75 | 208,056 | +0.32(+0.58%) |
Sep 25, 2013 | 54.83 | 55.16 | 54.21 | 54.44 | 169,494 | -0.39(-0.71%) |
Sep 24, 2013 | 54.71 | 55.58 | 54.17 | 54.82 | 210,769 | +0.22(+0.41%) |
Sep 23, 2013 | 55.05 | 55.21 | 54.40 | 54.60 | 191,798 | -0.29(-0.53%) |
Sep 20, 2013 | 54.44 | 55.36 | 54.17 | 54.90 | 284,620 | +0.22(+0.41%) |
Sep 19, 2013 | 55.21 | 55.62 | 54.51 | 54.67 | 223,598 | -0.49(-0.89%) |
Sep 18, 2013 | 55.56 | 55.56 | 54.93 | 55.17 | 191,283 | -0.38(-0.69%) |
Sep 17, 2013 | 54.95 | 55.74 | 54.67 | 55.55 | 189,061 | +0.60(+1.08%) |
Sep 16, 2013 | 55.53 | 55.53 | 54.93 | 54.95 | 105,567 | +0.19(+0.35%) |
Sep 13, 2013 | 54.76 | 54.92 | 54.35 | 54.76 | 87,777 | +0.32(+0.58%) |
Sep 12, 2013 | 54.75 | 55.01 | 54.20 | 54.44 | 241,800 | -0.40(-0.72%) |
Sep 11, 2013 | 56.32 | 56.32 | 54.76 | 54.84 | 145,314 | -1.03(-1.85%) |
Sep 10, 2013 | 55.32 | 56.13 | 55.03 | 55.87 | 84,599 | +0.86(+1.56%) |
Sep 09, 2013 | 54.54 | 55.28 | 54.37 | 55.02 | 125,969 | +0.71(+1.32%) |
Sep 06, 2013 | 55.77 | 55.77 | 54.09 | 54.30 | 109,765 | -1.11(-2.01%) |
Sep 05, 2013 | 54.98 | 55.49 | 54.67 | 55.41 | 136,493 | +0.64(+1.17%) |
Sep 04, 2013 | 53.90 | 55.08 | 53.90 | 54.77 | 178,349 | +0.81(+1.50%) |
Sep 03, 2013 | 54.71 | 54.84 | 53.54 | 53.96 | 144,435 | -0.02(-0.03%) |
Aug 30, 2013 | 54.69 | 54.69 | 53.78 | 53.98 | 133,561 | -0.87(-1.58%) |
Aug 29, 2013 | 54.49 | 55.34 | 54.49 | 54.84 | 81,668 | +0.21(+0.39%) |
Aug 28, 2013 | 55.13 | 55.16 | 54.47 | 54.63 | 134,939 | -0.52(-0.94%) |
Aug 27, 2013 | 55.51 | 55.64 | 55.04 | 55.14 | 178,831 | -0.93(-1.66%) |
Aug 26, 2013 | 55.69 | 56.50 | 55.41 | 56.07 | 260,101 | +0.44(+0.80%) |
Aug 23, 2013 | 55.72 | 55.80 | 54.98 | 55.63 | 112,791 | -0.10(-0.17%) |
Aug 22, 2013 | 54.46 | 56.00 | 54.46 | 55.72 | 79,731 | +1.44(+2.66%) |
Aug 21, 2013 | 54.02 | 54.79 | 53.98 | 54.28 | 95,480 | +0.05(+0.09%) |
Aug 20, 2013 | 53.71 | 54.55 | 53.53 | 54.23 | 96,058 | +0.60(+1.11%) |
Aug 19, 2013 | 52.69 | 54.09 | 52.45 | 53.63 | 101,225 | +0.87(+1.66%) |
Aug 16, 2013 | 52.83 | 54.10 | 52.76 | 52.76 | 113,027 | -0.34(-0.64%) |
Aug 15, 2013 | 54.05 | 54.05 | 52.91 | 53.10 | 156,896 | -1.63(-2.97%) |
Aug 14, 2013 | 55.27 | 55.77 | 54.63 | 54.73 | 326,218 | -0.55(-0.99%) |
Aug 13, 2013 | 54.72 | 55.68 | 54.28 | 55.28 | 213,210 | +0.62(+1.13%) |
Aug 12, 2013 | 53.86 | 54.78 | 53.86 | 54.66 | 151,859 | +0.38(+0.70%) |
Aug 09, 2013 | 54.40 | 54.72 | 53.97 | 54.28 | 82,486 | -0.33(-0.60%) |
Aug 08, 2013 | 54.10 | 54.72 | 53.86 | 54.60 | 60,281 | +0.82(+1.52%) |
Aug 07, 2013 | 54.18 | 54.36 | 53.67 | 53.78 | 77,458 | -0.68(-1.25%) |
Aug 06, 2013 | 54.45 | 54.62 | 53.85 | 54.47 | 232,477 | -0.02(-0.03%) |
Aug 05, 2013 | 54.36 | 54.62 | 54.06 | 54.48 | 241,746 | +0.24(+0.44%) |
Aug 02, 2013 | 53.92 | 54.44 | 53.41 | 54.25 | 91,606 | +0.32(+0.59%) |