Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 63.14 | 64.19 | 62.95 | 64.09 | 1,115,368 | +1.23(+1.96%) |
Jun 27, 2014 | 62.78 | 63.13 | 62.45 | 62.86 | 1,176,973 | -0.22(-0.35%) |
Jun 26, 2014 | 63.70 | 63.92 | 62.47 | 63.08 | 974,161 | -0.57(-0.90%) |
Jun 25, 2014 | 64.05 | 64.85 | 63.64 | 63.65 | 1,016,294 | -0.68(-1.06%) |
Jun 24, 2014 | 65.25 | 65.77 | 64.25 | 64.33 | 567,002 | -1.04(-1.59%) |
Jun 23, 2014 | 65.25 | 65.64 | 64.94 | 65.37 | 488,690 | +0.05(+0.08%) |
Jun 20, 2014 | 64.92 | 65.50 | 64.56 | 65.32 | 957,795 | +1.06(+1.65%) |
Jun 19, 2014 | 64.26 | 64.44 | 63.79 | 64.26 | 667,432 | +0.17(+0.27%) |
Jun 18, 2014 | 63.67 | 64.29 | 63.35 | 64.09 | 938,912 | +0.37(+0.58%) |
Jun 17, 2014 | 63.74 | 63.97 | 63.32 | 63.72 | 659,373 | -0.07(-0.11%) |
Jun 16, 2014 | 64.05 | 64.28 | 63.65 | 63.79 | 831,116 | -0.28(-0.44%) |
Jun 13, 2014 | 63.69 | 64.09 | 62.97 | 64.07 | 715,984 | +0.61(+0.96%) |
Jun 12, 2014 | 63.26 | 64.17 | 63.08 | 63.46 | 858,378 | +0.39(+0.62%) |
Jun 11, 2014 | 63.27 | 63.27 | 62.65 | 63.07 | 603,673 | -0.24(-0.38%) |
Jun 10, 2014 | 62.86 | 63.45 | 62.78 | 63.31 | 775,202 | -1.20(-1.86%) |
Jun 06, 2014 | 64.62 | 65.00 | 64.29 | 64.51 | 1,353,928 | +0.09(+0.14%) |
Jun 05, 2014 | 63.33 | 64.84 | 63.16 | 64.42 | 1,469,650 | +0.93(+1.46%) |
Jun 04, 2014 | 62.55 | 63.51 | 61.80 | 63.49 | 2,221,942 | +0.85(+1.36%) |
Jun 03, 2014 | 60.99 | 62.74 | 60.83 | 62.64 | 1,146,568 | +1.03(+1.67%) |
Jun 02, 2014 | 60.88 | 61.89 | 60.80 | 61.61 | 1,333,929 | +0.14(+0.22%) |
May 30, 2014 | 61.74 | 61.74 | 60.61 | 61.47 | 3,010,174 | +0.23(+0.38%) |
May 29, 2014 | 60.95 | 61.35 | 60.30 | 61.24 | 913,118 | +0.52(+0.86%) |
May 28, 2014 | 60.78 | 60.97 | 59.91 | 60.72 | 1,009,282 | -0.10(-0.17%) |
May 27, 2014 | 60.49 | 60.93 | 60.11 | 60.82 | 937,753 | +0.71(+1.19%) |
May 23, 2014 | 60.05 | 60.11 | 60.11 | 60.11 | 1,562,574 | +0.00(+0.00%) |
May 22, 2014 | 59.84 | 60.46 | 59.65 | 60.11 | 483,423 | +0.14(+0.24%) |
May 21, 2014 | 59.57 | 60.41 | 59.41 | 59.97 | 1,725,949 | +1.23(+2.10%) |
May 20, 2014 | 58.67 | 59.07 | 58.39 | 58.73 | 2,844,616 | +0.87(+1.51%) |
May 19, 2014 | 55.90 | 57.95 | 55.61 | 57.86 | 2,960,203 | +2.13(+3.81%) |
May 16, 2014 | 54.32 | 55.75 | 53.97 | 55.73 | 1,541,777 | +1.45(+2.66%) |
May 15, 2014 | 54.66 | 54.87 | 53.48 | 54.29 | 1,284,389 | -0.85(-1.54%) |
May 14, 2014 | 55.28 | 55.89 | 54.86 | 55.14 | 689,157 | -0.04(-0.07%) |
May 13, 2014 | 55.01 | 55.31 | 54.75 | 55.18 | 536,060 | +0.17(+0.31%) |
May 12, 2014 | 54.42 | 55.06 | 54.18 | 55.01 | 578,968 | +0.71(+1.32%) |
May 09, 2014 | 54.96 | 54.96 | 54.14 | 54.29 | 782,158 | -0.63(-1.14%) |
May 08, 2014 | 54.93 | 55.29 | 54.53 | 54.92 | 1,048,538 | +0.14(+0.25%) |
May 07, 2014 | 55.07 | 55.38 | 54.43 | 54.78 | 1,101,565 | -0.21(-0.38%) |
May 06, 2014 | 54.25 | 55.79 | 54.19 | 54.99 | 1,204,589 | +0.70(+1.29%) |
May 05, 2014 | 53.83 | 54.57 | 53.75 | 54.29 | 934,939 | +0.19(+0.35%) |
May 02, 2014 | 55.87 | 56.23 | 53.39 | 54.10 | 1,612,535 | -1.50(-2.70%) |
May 01, 2014 | 55.54 | 56.27 | 55.11 | 55.61 | 918,604 | +0.10(+0.17%) |
Apr 30, 2014 | 55.07 | 55.51 | 54.48 | 55.51 | 683,030 | +0.19(+0.35%) |
Apr 29, 2014 | 56.39 | 56.74 | 55.22 | 55.31 | 602,785 | -0.59(-1.06%) |
Apr 28, 2014 | 56.26 | 56.61 | 55.26 | 55.91 | 701,611 | -0.27(-0.48%) |
Apr 25, 2014 | 56.27 | 56.68 | 55.82 | 56.18 | 647,743 | -0.26(-0.47%) |
Apr 24, 2014 | 56.22 | 56.70 | 55.53 | 56.44 | 494,985 | +0.47(+0.84%) |
Apr 23, 2014 | 55.94 | 56.79 | 55.82 | 55.97 | 733,288 | +0.04(+0.07%) |
Apr 22, 2014 | 55.47 | 56.21 | 55.31 | 55.93 | 556,020 | +0.35(+0.63%) |
Apr 21, 2014 | 55.23 | 55.67 | 54.97 | 55.58 | 772,197 | +0.51(+0.93%) |
Apr 17, 2014 | 55.34 | 55.07 | 55.07 | 55.07 | 3,966,199 | +0.11(+0.20%) |
Apr 16, 2014 | 55.34 | 55.42 | 54.86 | 54.96 | 1,056,569 | +0.13(+0.23%) |
Apr 15, 2014 | 54.65 | 55.42 | 54.21 | 54.83 | 975,791 | +0.30(+0.54%) |
Apr 14, 2014 | 54.93 | 55.43 | 54.41 | 54.54 | 851,607 | -0.07(-0.13%) |
Apr 11, 2014 | 54.45 | 55.46 | 54.30 | 54.61 | 1,112,972 | -0.22(-0.41%) |
Apr 10, 2014 | 55.67 | 56.21 | 54.65 | 54.83 | 1,032,137 | -0.86(-1.54%) |
Apr 09, 2014 | 55.89 | 55.89 | 55.11 | 55.69 | 438,150 | -0.03(-0.05%) |
Apr 08, 2014 | 55.32 | 55.97 | 55.27 | 55.71 | 966,988 | +0.44(+0.80%) |
Apr 07, 2014 | 56.34 | 56.51 | 55.09 | 55.27 | 693,715 | -1.30(-2.29%) |
Apr 04, 2014 | 57.25 | 57.75 | 56.41 | 56.57 | 712,095 | -0.54(-0.94%) |
Apr 03, 2014 | 56.97 | 57.39 | 56.51 | 57.11 | 977,623 | +0.32(+0.56%) |
Apr 02, 2014 | 56.14 | 57.00 | 55.97 | 56.79 | 830,516 | +0.64(+1.14%) |
Apr 01, 2014 | 56.19 | 56.33 | 55.80 | 56.15 | 858,560 | -0.19(-0.34%) |
Mar 31, 2014 | 56.01 | 56.38 | 55.50 | 56.34 | 1,094,551 | +0.65(+1.16%) |
Mar 28, 2014 | 55.10 | 55.95 | 55.00 | 55.70 | 956,604 | +0.93(+1.70%) |
Mar 27, 2014 | 54.54 | 55.07 | 54.44 | 54.77 | 699,527 | +0.23(+0.42%) |
Mar 26, 2014 | 55.66 | 56.06 | 54.46 | 54.54 | 713,270 | -0.93(-1.67%) |
Mar 25, 2014 | 55.39 | 55.68 | 55.17 | 55.46 | 438,016 | +0.47(+0.86%) |
Mar 24, 2014 | 55.66 | 56.33 | 54.94 | 54.99 | 709,768 | -0.43(-0.77%) |
Mar 21, 2014 | 55.93 | 56.16 | 55.30 | 55.42 | 2,037,080 | +0.15(+0.28%) |
Mar 20, 2014 | 55.22 | 55.80 | 54.95 | 55.26 | 863,845 | -0.12(-0.22%) |
Mar 19, 2014 | 55.88 | 55.88 | 55.14 | 55.38 | 651,526 | -0.36(-0.65%) |
Mar 18, 2014 | 54.79 | 55.85 | 54.77 | 55.74 | 984,051 | +1.09(+1.99%) |
Mar 17, 2014 | 54.40 | 55.09 | 54.15 | 54.66 | 639,152 | +0.45(+0.82%) |
Mar 14, 2014 | 54.05 | 54.61 | 53.75 | 54.21 | 1,141,792 | +0.11(+0.21%) |
Mar 13, 2014 | 54.14 | 54.30 | 53.27 | 54.10 | 1,397,518 | -0.11(-0.21%) |
Mar 12, 2014 | 54.29 | 54.53 | 53.73 | 54.21 | 1,036,862 | -0.30(-0.55%) |
Mar 11, 2014 | 54.93 | 55.54 | 54.20 | 54.51 | 2,033,869 | -0.15(-0.28%) |
Mar 10, 2014 | 54.85 | 54.85 | 54.29 | 54.66 | 873,106 | -0.26(-0.48%) |
Mar 07, 2014 | 55.18 | 55.27 | 54.50 | 54.93 | 447,102 | -0.05(-0.08%) |
Mar 06, 2014 | 54.74 | 55.36 | 54.23 | 54.97 | 821,332 | +0.23(+0.43%) |
Mar 05, 2014 | 55.33 | 55.39 | 54.67 | 54.74 | 551,953 | -0.59(-1.06%) |
Mar 04, 2014 | 54.95 | 55.53 | 54.57 | 55.33 | 801,076 | +0.98(+1.81%) |
Mar 03, 2014 | 54.08 | 54.66 | 53.83 | 54.34 | 1,234,299 | +0.10(+0.19%) |
Feb 28, 2014 | 53.97 | 54.79 | 53.69 | 54.24 | 1,302,936 | +0.47(+0.87%) |
Feb 27, 2014 | 52.79 | 53.82 | 51.78 | 53.77 | 1,480,863 | +0.95(+1.80%) |
Feb 26, 2014 | 53.67 | 53.81 | 52.43 | 52.82 | 1,538,783 | -0.89(-1.66%) |
Feb 25, 2014 | 55.00 | 55.07 | 53.45 | 53.71 | 1,703,318 | -1.46(-2.65%) |
Feb 24, 2014 | 53.86 | 55.26 | 53.69 | 55.18 | 1,404,625 | +1.49(+2.78%) |
Feb 21, 2014 | 54.86 | 54.86 | 53.18 | 53.69 | 2,176,886 | -1.22(-2.23%) |
Feb 20, 2014 | 57.08 | 57.84 | 54.02 | 54.91 | 3,317,453 | -2.48(-4.32%) |
Feb 19, 2014 | 56.47 | 57.59 | 56.47 | 57.39 | 1,309,323 | +0.92(+1.63%) |
Feb 18, 2014 | 56.21 | 56.73 | 55.85 | 56.47 | 1,122,236 | +0.24(+0.43%) |
Feb 14, 2014 | 56.35 | 56.23 | 56.23 | 56.23 | 1,689,974 | -0.10(-0.17%) |
Feb 13, 2014 | 55.90 | 57.28 | 55.72 | 56.33 | 1,056,590 | +0.05(+0.08%) |
Feb 12, 2014 | 56.95 | 57.14 | 56.24 | 56.28 | 652,914 | -0.43(-0.77%) |
Feb 11, 2014 | 54.90 | 56.89 | 54.89 | 56.71 | 1,274,420 | +1.81(+3.29%) |
Feb 10, 2014 | 54.88 | 55.21 | 54.21 | 54.91 | 922,251 | -0.39(-0.70%) |
Feb 07, 2014 | 55.46 | 55.65 | 54.91 | 55.30 | 877,120 | +0.07(+0.12%) |
Feb 06, 2014 | 54.00 | 55.53 | 53.72 | 55.23 | 1,052,696 | +1.23(+2.28%) |
Feb 05, 2014 | 54.63 | 54.64 | 53.32 | 54.00 | 1,785,997 | -0.63(-1.15%) |
Feb 04, 2014 | 55.10 | 55.93 | 54.14 | 54.63 | 1,792,726 | +2.07(+3.94%) |
Feb 03, 2014 | 53.34 | 53.70 | 52.31 | 52.56 | 1,387,284 | -1.13(-2.10%) |
Jan 31, 2014 | 53.00 | 54.27 | 53.00 | 53.69 | 1,204,738 | -0.19(-0.36%) |
Jan 30, 2014 | 53.68 | 54.05 | 53.27 | 53.88 | 1,035,648 | +0.64(+1.20%) |
Jan 29, 2014 | 53.36 | 54.07 | 53.09 | 53.24 | 1,140,994 | -0.61(-1.12%) |
Jan 28, 2014 | 54.07 | 54.42 | 53.71 | 53.85 | 884,518 | -0.18(-0.33%) |
Jan 27, 2014 | 54.26 | 54.86 | 53.39 | 54.02 | 1,177,240 | -0.08(-0.15%) |
Jan 24, 2014 | 56.03 | 56.03 | 54.10 | 54.10 | 2,161,881 | -2.34(-4.15%) |
Jan 23, 2014 | 57.10 | 57.39 | 56.34 | 56.45 | 1,090,167 | -0.73(-1.27%) |
Jan 22, 2014 | 56.93 | 57.37 | 56.86 | 57.17 | 654,865 | +0.13(+0.23%) |
Jan 21, 2014 | 57.77 | 58.22 | 56.83 | 57.04 | 1,444,280 | -0.12(-0.21%) |
Jan 17, 2014 | 57.24 | 57.16 | 57.16 | 57.16 | 802,374 | +0.06(+0.11%) |
Jan 16, 2014 | 57.31 | 57.70 | 57.05 | 57.10 | 755,005 | -0.30(-0.53%) |
Jan 15, 2014 | 57.66 | 57.98 | 57.10 | 57.40 | 937,168 | -0.26(-0.45%) |
Jan 14, 2014 | 56.80 | 57.66 | 56.80 | 57.66 | 1,270,367 | +0.82(+1.44%) |
Jan 13, 2014 | 57.75 | 58.03 | 56.72 | 56.84 | 931,612 | -1.31(-2.26%) |
Jan 10, 2014 | 57.71 | 58.26 | 57.33 | 58.15 | 1,051,582 | +0.39(+0.67%) |
Jan 09, 2014 | 57.58 | 59.95 | 57.19 | 57.77 | 931,075 | +0.70(+1.23%) |
Jan 08, 2014 | 57.45 | 57.51 | 56.94 | 57.06 | 751,077 | -0.45(-0.78%) |
Jan 07, 2014 | 56.57 | 57.74 | 56.11 | 57.51 | 975,138 | +0.91(+1.61%) |
Jan 06, 2014 | 57.42 | 57.55 | 56.57 | 56.60 | 822,865 | -0.58(-1.02%) |
Jan 03, 2014 | 57.00 | 57.61 | 56.99 | 57.18 | 546,224 | +0.21(+0.37%) |
Jan 02, 2014 | 57.71 | 58.34 | 56.77 | 56.97 | 879,289 | -1.15(-1.99%) |
Dec 31, 2013 | 57.69 | 58.13 | 58.13 | 58.13 | 896,699 | +0.49(+0.85%) |
Dec 30, 2013 | 58.33 | 58.45 | 57.59 | 57.63 | 345,523 | -0.61(-1.05%) |
Dec 27, 2013 | 57.74 | 58.55 | 57.72 | 58.25 | 335,765 | +0.45(+0.78%) |
Dec 26, 2013 | 58.61 | 58.61 | 57.77 | 57.79 | 820,268 | -0.64(-1.10%) |
Dec 24, 2013 | 57.49 | 58.58 | 57.39 | 58.43 | 348,418 | +0.71(+1.24%) |
Dec 23, 2013 | 58.44 | 58.52 | 57.31 | 57.72 | 1,087,885 | -0.19(-0.34%) |
Dec 20, 2013 | 56.83 | 57.98 | 56.65 | 57.91 | 1,816,732 | +1.35(+2.38%) |
Dec 19, 2013 | 57.31 | 57.31 | 55.90 | 56.57 | 1,198,004 | -0.91(-1.59%) |
Dec 18, 2013 | 58.09 | 58.45 | 56.74 | 57.48 | 1,064,596 | -0.34(-0.59%) |
Dec 17, 2013 | 58.11 | 58.37 | 57.42 | 57.82 | 626,921 | -0.36(-0.62%) |
Dec 16, 2013 | 57.47 | 58.42 | 57.47 | 58.18 | 824,024 | +0.95(+1.67%) |
Dec 13, 2013 | 57.33 | 57.93 | 56.75 | 57.23 | 1,379,568 | -0.45(-0.78%) |
Dec 12, 2013 | 56.84 | 58.29 | 56.77 | 57.68 | 906,704 | +0.65(+1.14%) |
Dec 11, 2013 | 58.44 | 58.44 | 56.65 | 57.03 | 1,395,416 | -1.17(-2.00%) |
Dec 10, 2013 | 58.62 | 58.79 | 57.72 | 58.19 | 1,080,584 | -0.44(-0.75%) |
Dec 09, 2013 | 58.32 | 58.77 | 58.00 | 58.63 | 775,372 | +0.04(+0.07%) |
Dec 06, 2013 | 59.59 | 59.79 | 58.37 | 58.59 | 964,671 | -0.67(-1.13%) |
Dec 05, 2013 | 58.85 | 59.65 | 58.57 | 59.26 | 849,110 | +0.31(+0.53%) |
Dec 04, 2013 | 58.43 | 58.98 | 57.98 | 58.95 | 909,586 | +0.44(+0.75%) |
Dec 03, 2013 | 57.71 | 59.62 | 57.50 | 58.51 | 661,848 | +0.14(+0.24%) |
Dec 02, 2013 | 58.61 | 59.64 | 57.90 | 58.37 | 1,112,954 | -0.11(-0.20%) |
Nov 29, 2013 | 58.61 | 58.89 | 57.81 | 58.49 | 1,793,296 | -0.09(-0.15%) |
Nov 27, 2013 | 58.62 | 58.77 | 58.01 | 58.57 | 686,668 | -0.21(-0.36%) |
Nov 26, 2013 | 58.27 | 59.01 | 57.59 | 58.78 | 650,434 | +0.37(+0.63%) |
Nov 25, 2013 | 59.49 | 59.49 | 58.06 | 58.42 | 978,195 | -1.18(-1.98%) |
Nov 22, 2013 | 59.74 | 59.94 | 58.70 | 59.60 | 916,319 | -0.01(-0.01%) |
Nov 21, 2013 | 59.07 | 59.62 | 58.55 | 59.61 | 1,740,873 | +0.85(+1.44%) |
Nov 20, 2013 | 59.62 | 60.00 | 58.49 | 58.76 | 1,146,692 | -0.66(-1.12%) |
Nov 19, 2013 | 59.16 | 59.95 | 58.61 | 59.42 | 783,901 | -0.09(-0.14%) |
Nov 18, 2013 | 61.47 | 61.49 | 59.31 | 59.51 | 1,462,389 | -2.02(-3.29%) |
Nov 15, 2013 | 64.85 | 64.94 | 61.22 | 61.53 | 1,671,192 | -0.83(-1.33%) |
Nov 14, 2013 | 61.26 | 62.58 | 60.66 | 62.36 | 735,817 | +1.32(+2.16%) |
Nov 13, 2013 | 60.31 | 61.17 | 59.92 | 61.04 | 1,161,231 | +0.41(+0.67%) |
Nov 12, 2013 | 61.03 | 61.24 | 60.10 | 60.63 | 536,989 | -0.85(-1.38%) |
Nov 11, 2013 | 61.15 | 61.84 | 61.05 | 61.48 | 708,753 | +0.51(+0.83%) |
Nov 08, 2013 | 60.25 | 61.35 | 60.11 | 60.97 | 934,258 | +0.86(+1.43%) |
Nov 07, 2013 | 61.87 | 61.87 | 59.59 | 60.11 | 979,478 | -1.51(-2.45%) |
Nov 06, 2013 | 62.57 | 63.06 | 61.30 | 61.62 | 842,859 | -0.60(-0.96%) |
Nov 05, 2013 | 62.53 | 62.53 | 61.54 | 62.22 | 621,801 | -0.36(-0.58%) |
Nov 04, 2013 | 61.98 | 62.70 | 61.58 | 62.58 | 625,997 | +0.90(+1.46%) |
Nov 01, 2013 | 62.23 | 62.61 | 61.01 | 61.68 | 1,411,779 | -0.39(-0.64%) |
Oct 31, 2013 | 60.93 | 63.92 | 60.69 | 62.07 | 1,921,130 | +1.23(+2.02%) |
Oct 30, 2013 | 61.53 | 61.79 | 60.54 | 60.85 | 957,991 | -0.52(-0.85%) |
Oct 29, 2013 | 61.15 | 61.54 | 60.96 | 61.37 | 1,430,124 | +0.37(+0.60%) |
Oct 28, 2013 | 61.86 | 61.98 | 60.97 | 61.00 | 869,676 | -0.69(-1.12%) |
Oct 25, 2013 | 61.52 | 62.17 | 61.21 | 61.69 | 589,296 | +0.41(+0.67%) |
Oct 24, 2013 | 60.73 | 61.47 | 60.15 | 61.28 | 1,590,048 | +0.69(+1.14%) |
Oct 23, 2013 | 61.25 | 61.42 | 59.25 | 60.59 | 1,188,636 | -1.17(-1.89%) |
Oct 22, 2013 | 62.11 | 62.66 | 61.49 | 61.75 | 849,735 | +0.06(+0.09%) |
Oct 21, 2013 | 62.09 | 62.13 | 61.26 | 61.70 | 743,798 | -0.54(-0.87%) |
Oct 18, 2013 | 62.34 | 62.67 | 61.99 | 62.24 | 780,739 | +0.41(+0.66%) |
Oct 17, 2013 | 61.90 | 62.42 | 61.46 | 61.83 | 813,629 | -0.17(-0.28%) |
Oct 16, 2013 | 61.41 | 62.38 | 61.41 | 62.01 | 930,716 | +0.75(+1.22%) |
Oct 15, 2013 | 61.81 | 62.00 | 61.13 | 61.26 | 866,559 | -0.73(-1.17%) |
Oct 14, 2013 | 60.94 | 61.99 | 60.73 | 61.98 | 837,938 | +0.38(+0.62%) |
Oct 11, 2013 | 61.12 | 61.85 | 60.52 | 61.60 | 510,361 | +0.11(+0.18%) |
Oct 10, 2013 | 60.75 | 61.49 | 60.50 | 61.49 | 403,082 | +1.55(+2.58%) |
Oct 09, 2013 | 60.24 | 60.50 | 58.99 | 59.94 | 727,231 | -0.29(-0.48%) |
Oct 08, 2013 | 61.82 | 62.30 | 60.07 | 60.23 | 1,222,411 | -1.66(-2.69%) |
Oct 07, 2013 | 61.51 | 62.26 | 61.23 | 61.90 | 1,049,599 | -0.13(-0.21%) |
Oct 04, 2013 | 61.03 | 62.34 | 60.86 | 62.03 | 1,714,240 | +0.99(+1.63%) |
Oct 03, 2013 | 61.05 | 61.29 | 59.78 | 61.03 | 725,859 | -0.19(-0.31%) |
Oct 02, 2013 | 60.47 | 61.24 | 60.11 | 61.22 | 1,188,400 | +0.42(+0.70%) |
Oct 01, 2013 | 59.26 | 60.81 | 59.13 | 60.80 | 1,375,396 | +1.68(+2.84%) |
Sep 30, 2013 | 58.81 | 59.75 | 58.66 | 59.12 | 709,906 | -0.63(-1.05%) |
Sep 27, 2013 | 58.91 | 59.79 | 58.91 | 59.75 | 1,025,408 | +0.37(+0.62%) |
Sep 26, 2013 | 59.17 | 59.60 | 59.09 | 59.38 | 815,037 | +0.18(+0.31%) |
Sep 25, 2013 | 59.01 | 59.57 | 58.57 | 59.20 | 1,408,104 | +0.40(+0.68%) |
Sep 24, 2013 | 58.68 | 58.98 | 57.66 | 58.80 | 1,505,538 | +0.15(+0.25%) |
Sep 23, 2013 | 58.42 | 58.71 | 57.86 | 58.65 | 762,945 | +0.07(+0.13%) |
Sep 20, 2013 | 60.46 | 60.46 | 58.54 | 58.58 | 2,007,116 | -1.75(-2.91%) |
Sep 19, 2013 | 60.17 | 61.05 | 59.62 | 60.33 | 1,656,779 | +0.33(+0.55%) |
Sep 18, 2013 | 59.38 | 60.26 | 58.34 | 60.00 | 2,462,302 | +1.37(+2.33%) |
Sep 17, 2013 | 57.76 | 58.63 | 57.67 | 58.63 | 1,255,334 | +0.94(+1.63%) |
Sep 16, 2013 | 56.50 | 58.38 | 56.33 | 57.69 | 1,601,545 | +1.60(+2.85%) |
Sep 13, 2013 | 55.81 | 56.27 | 55.41 | 56.09 | 1,247,646 | +0.43(+0.77%) |
Sep 12, 2013 | 55.78 | 56.00 | 55.11 | 55.66 | 1,041,423 | +0.02(+0.03%) |
Sep 11, 2013 | 55.43 | 55.69 | 55.09 | 55.65 | 630,274 | +0.22(+0.40%) |
Sep 10, 2013 | 55.13 | 55.43 | 54.65 | 55.42 | 923,768 | +0.38(+0.70%) |
Sep 09, 2013 | 54.19 | 55.05 | 54.07 | 55.04 | 1,637,268 | +0.59(+1.09%) |
Sep 06, 2013 | 53.90 | 55.42 | 53.63 | 54.45 | 1,795,321 | +0.94(+1.75%) |
Sep 05, 2013 | 53.73 | 54.52 | 53.48 | 53.51 | 1,437,518 | -0.21(-0.39%) |
Sep 04, 2013 | 51.76 | 53.74 | 51.71 | 53.72 | 1,934,437 | +1.93(+3.73%) |
Sep 03, 2013 | 51.52 | 51.96 | 50.97 | 51.79 | 1,720,181 | +0.81(+1.58%) |
Aug 30, 2013 | 51.67 | 51.83 | 50.91 | 50.98 | 641,483 | -0.70(-1.36%) |
Aug 29, 2013 | 52.17 | 52.26 | 51.58 | 51.69 | 579,761 | -0.74(-1.42%) |
Aug 28, 2013 | 51.58 | 52.76 | 51.58 | 52.43 | 675,766 | +0.86(+1.66%) |
Aug 27, 2013 | 51.78 | 52.28 | 51.43 | 51.57 | 699,450 | -0.76(-1.45%) |
Aug 26, 2013 | 51.88 | 52.57 | 51.63 | 52.33 | 588,152 | +0.49(+0.95%) |
Aug 23, 2013 | 51.38 | 51.95 | 50.41 | 51.84 | 763,388 | +0.72(+1.41%) |
Aug 22, 2013 | 51.86 | 52.35 | 50.82 | 51.12 | 1,270,368 | -0.55(-1.06%) |
Aug 21, 2013 | 51.16 | 52.11 | 51.07 | 51.67 | 1,378,539 | +0.51(+1.01%) |
Aug 20, 2013 | 51.38 | 51.47 | 50.95 | 51.15 | 1,160,825 | -0.19(-0.38%) |
Aug 19, 2013 | 51.69 | 52.14 | 51.23 | 51.35 | 1,011,538 | -0.53(-1.01%) |
Aug 16, 2013 | 51.83 | 52.67 | 51.82 | 51.87 | 1,094,175 | +0.24(+0.46%) |
Aug 15, 2013 | 51.84 | 51.90 | 51.17 | 51.63 | 1,403,883 | -0.56(-1.07%) |
Aug 14, 2013 | 52.96 | 53.14 | 52.10 | 52.19 | 730,901 | -0.59(-1.13%) |
Aug 13, 2013 | 52.66 | 53.12 | 52.51 | 52.79 | 1,008,285 | +0.03(+0.05%) |
Aug 12, 2013 | 53.05 | 53.71 | 52.75 | 52.76 | 689,785 | -0.50(-0.94%) |
Aug 09, 2013 | 52.87 | 53.29 | 52.24 | 53.26 | 907,194 | +0.46(+0.88%) |
Aug 08, 2013 | 51.82 | 52.89 | 51.38 | 52.80 | 1,470,530 | +1.31(+2.55%) |
Aug 07, 2013 | 51.95 | 51.95 | 51.31 | 51.49 | 1,652,292 | -0.76(-1.45%) |
Aug 06, 2013 | 53.07 | 53.14 | 51.92 | 52.25 | 1,165,762 | -0.93(-1.75%) |
Aug 05, 2013 | 54.13 | 54.28 | 52.83 | 53.18 | 1,273,289 | -1.09(-2.01%) |
Aug 02, 2013 | 53.96 | 54.59 | 53.63 | 54.27 | 1,592,571 | +0.17(+0.31%) |
Aug 01, 2013 | 56.68 | 56.68 | 53.87 | 54.10 | 3,500,122 | -1.46(-2.62%) |
Jul 31, 2013 | 59.37 | 59.43 | 54.63 | 55.56 | 5,287,021 | +0.17(+0.31%) |
Jul 30, 2013 | 54.26 | 55.77 | 53.46 | 55.39 | 2,118,103 | +1.15(+2.12%) |
Jul 29, 2013 | 54.21 | 54.35 | 53.63 | 54.24 | 676,821 | -0.05(-0.09%) |
Jul 26, 2013 | 54.79 | 54.97 | 53.73 | 54.29 | 548,913 | -0.74(-1.34%) |
Jul 25, 2013 | 54.55 | 55.31 | 54.14 | 55.03 | 786,763 | +0.50(+0.92%) |
Jul 24, 2013 | 55.37 | 55.59 | 54.21 | 54.53 | 1,520,641 | -0.82(-1.49%) |
Jul 23, 2013 | 55.90 | 56.17 | 55.03 | 55.35 | 834,539 | -0.41(-0.74%) |
Jul 22, 2013 | 55.71 | 55.86 | 55.20 | 55.76 | 833,239 | +0.09(+0.16%) |
Jul 19, 2013 | 55.55 | 55.87 | 54.98 | 55.67 | 1,160,405 | +0.25(+0.44%) |
Jul 18, 2013 | 54.81 | 55.83 | 54.72 | 55.42 | 867,772 | +0.86(+1.57%) |
Jul 17, 2013 | 54.29 | 55.00 | 53.92 | 54.57 | 892,403 | +0.48(+0.89%) |
Jul 16, 2013 | 54.77 | 55.18 | 53.86 | 54.09 | 1,295,173 | -0.51(-0.93%) |
Jul 15, 2013 | 55.01 | 55.07 | 53.83 | 54.59 | 1,445,415 | -0.44(-0.80%) |
Jul 12, 2013 | 54.65 | 55.15 | 54.19 | 55.03 | 1,183,101 | +0.30(+0.55%) |
Jul 11, 2013 | 55.43 | 55.52 | 53.97 | 54.73 | 915,171 | +0.06(+0.10%) |
Jul 10, 2013 | 55.27 | 55.43 | 54.26 | 54.67 | 1,124,812 | -0.60(-1.09%) |
Jul 09, 2013 | 55.30 | 55.41 | 54.75 | 55.27 | 1,319,018 | +0.19(+0.34%) |
Jul 08, 2013 | 54.85 | 55.35 | 54.60 | 55.09 | 1,636,445 | +0.54(+0.98%) |
Jul 05, 2013 | 53.64 | 54.71 | 53.18 | 54.55 | 606,126 | +1.21(+2.26%) |
Jul 03, 2013 | 53.83 | 54.09 | 52.95 | 53.34 | 795,551 | -0.36(-0.67%) |
Jul 02, 2013 | 53.18 | 54.67 | 52.95 | 53.70 | 1,141,887 | +0.17(+0.32%) |