Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.29 | 59.86 | 59.01 | 59.41 | 6,212,312 | +0.30(+0.50%) |
May 29, 2014 | 58.43 | 59.34 | 58.23 | 59.11 | 4,149,523 | +0.77(+1.31%) |
May 28, 2014 | 58.65 | 58.71 | 57.85 | 58.35 | 5,123,614 | -0.25(-0.43%) |
May 27, 2014 | 59.14 | 59.20 | 58.34 | 58.60 | 4,099,283 | -0.31(-0.52%) |
May 23, 2014 | 58.90 | 58.90 | 58.90 | 58.90 | 1,465,120 | -0.10(-0.16%) |
May 22, 2014 | 58.73 | 59.07 | 58.30 | 59.00 | 959,765 | +0.24(+0.41%) |
May 21, 2014 | 58.46 | 59.27 | 58.46 | 58.76 | 1,648,420 | +0.30(+0.51%) |
May 20, 2014 | 58.53 | 58.77 | 57.88 | 58.46 | 1,793,197 | +0.00(+0.00%) |
May 19, 2014 | 57.85 | 58.74 | 57.69 | 58.46 | 2,279,213 | +0.49(+0.84%) |
May 16, 2014 | 58.48 | 58.48 | 57.33 | 57.97 | 7,117,818 | -0.34(-0.58%) |
May 15, 2014 | 58.05 | 58.48 | 56.82 | 58.31 | 3,188,826 | +0.60(+1.05%) |
May 14, 2014 | 57.61 | 58.29 | 57.50 | 57.70 | 2,310,617 | -0.17(-0.30%) |
May 13, 2014 | 58.49 | 58.60 | 57.75 | 57.88 | 2,896,439 | -0.64(-1.10%) |
May 12, 2014 | 57.70 | 58.72 | 57.42 | 58.52 | 2,759,613 | +1.05(+1.84%) |
May 09, 2014 | 57.52 | 57.84 | 56.82 | 57.46 | 2,497,449 | -0.15(-0.27%) |
May 08, 2014 | 57.46 | 58.78 | 57.22 | 57.62 | 2,706,597 | -0.03(-0.05%) |
May 07, 2014 | 56.72 | 57.74 | 56.28 | 57.65 | 4,624,326 | +0.98(+1.73%) |
May 06, 2014 | 56.93 | 57.87 | 56.67 | 56.67 | 3,635,637 | -0.14(-0.25%) |
May 05, 2014 | 56.40 | 56.90 | 56.19 | 56.81 | 2,772,387 | +0.25(+0.44%) |
May 02, 2014 | 56.97 | 56.97 | 55.93 | 56.56 | 3,108,928 | -0.23(-0.41%) |
May 01, 2014 | 57.67 | 57.77 | 56.69 | 56.79 | 2,821,466 | -0.07(-0.12%) |
Apr 30, 2014 | 55.90 | 56.91 | 55.38 | 56.86 | 2,427,593 | +0.90(+1.61%) |
Apr 29, 2014 | 56.65 | 56.67 | 55.57 | 55.96 | 4,217,075 | -0.39(-0.70%) |
Apr 28, 2014 | 57.09 | 57.47 | 55.53 | 56.35 | 4,087,964 | -0.61(-1.08%) |
Apr 25, 2014 | 57.90 | 58.38 | 56.60 | 56.97 | 9,638,970 | -0.56(-0.97%) |
Apr 24, 2014 | 57.68 | 59.68 | 57.00 | 57.52 | 8,795,254 | +3.84(+7.16%) |
Apr 23, 2014 | 54.88 | 54.95 | 53.60 | 53.68 | 4,345,328 | -1.51(-2.73%) |
Apr 22, 2014 | 54.00 | 55.82 | 53.91 | 55.18 | 2,493,949 | +0.96(+1.77%) |
Apr 21, 2014 | 53.73 | 54.29 | 53.55 | 54.22 | 1,585,174 | +0.54(+1.00%) |
Apr 17, 2014 | 53.34 | 53.69 | 53.69 | 53.69 | 1,427,256 | +0.09(+0.16%) |
Apr 16, 2014 | 53.27 | 53.92 | 52.83 | 53.60 | 2,113,517 | +0.78(+1.47%) |
Apr 15, 2014 | 52.53 | 53.00 | 51.64 | 52.82 | 2,416,083 | +0.40(+0.77%) |
Apr 14, 2014 | 52.75 | 53.08 | 52.14 | 52.42 | 2,682,910 | +0.12(+0.22%) |
Apr 11, 2014 | 52.80 | 52.88 | 52.10 | 52.31 | 2,270,717 | -0.64(-1.21%) |
Apr 10, 2014 | 54.73 | 54.79 | 52.89 | 52.95 | 3,972,159 | -1.74(-3.19%) |
Apr 09, 2014 | 53.01 | 55.04 | 53.01 | 54.69 | 3,454,341 | +0.62(+1.15%) |
Apr 08, 2014 | 52.79 | 54.26 | 52.79 | 54.07 | 3,122,324 | +1.23(+2.32%) |
Apr 07, 2014 | 53.85 | 54.11 | 52.81 | 52.84 | 3,491,188 | -1.35(-2.49%) |
Apr 04, 2014 | 54.97 | 54.97 | 53.43 | 54.19 | 4,056,390 | -0.51(-0.93%) |
Apr 03, 2014 | 56.28 | 56.56 | 54.38 | 54.70 | 2,982,664 | -1.59(-2.83%) |
Apr 02, 2014 | 56.07 | 56.92 | 56.05 | 56.29 | 1,612,609 | +0.23(+0.41%) |
Apr 01, 2014 | 55.30 | 56.12 | 55.00 | 56.06 | 1,636,140 | +1.00(+1.81%) |
Mar 31, 2014 | 55.15 | 55.56 | 54.50 | 55.07 | 3,982,592 | -0.03(-0.05%) |
Mar 28, 2014 | 55.81 | 56.33 | 54.95 | 55.10 | 2,867,179 | -0.73(-1.31%) |
Mar 27, 2014 | 55.59 | 56.21 | 54.81 | 55.82 | 4,039,326 | +0.07(+0.12%) |
Mar 26, 2014 | 58.57 | 59.10 | 54.56 | 55.76 | 8,342,986 | -2.63(-4.50%) |
Mar 25, 2014 | 58.92 | 59.37 | 58.13 | 58.38 | 1,639,992 | -0.23(-0.39%) |
Mar 24, 2014 | 59.74 | 59.79 | 57.90 | 58.61 | 1,938,271 | -0.84(-1.42%) |
Mar 21, 2014 | 60.32 | 60.32 | 58.60 | 59.46 | 3,321,351 | -0.34(-0.56%) |
Mar 20, 2014 | 59.13 | 59.93 | 59.10 | 59.79 | 2,024,151 | +0.50(+0.84%) |
Mar 19, 2014 | 58.66 | 59.74 | 58.27 | 59.30 | 2,596,659 | +0.53(+0.90%) |
Mar 18, 2014 | 58.13 | 59.00 | 58.04 | 58.77 | 1,706,847 | +0.49(+0.84%) |
Mar 17, 2014 | 57.60 | 58.58 | 57.59 | 58.28 | 2,301,427 | +0.95(+1.66%) |
Mar 14, 2014 | 57.14 | 57.79 | 56.21 | 57.33 | 2,840,155 | -0.21(-0.37%) |
Mar 13, 2014 | 58.37 | 58.70 | 57.07 | 57.54 | 1,998,007 | -0.60(-1.04%) |
Mar 12, 2014 | 57.65 | 58.17 | 57.12 | 58.14 | 1,361,547 | +0.31(+0.53%) |
Mar 11, 2014 | 58.20 | 58.79 | 57.67 | 57.84 | 1,565,683 | -0.40(-0.69%) |
Mar 10, 2014 | 58.56 | 58.67 | 57.59 | 58.24 | 1,886,788 | -0.23(-0.39%) |
Mar 07, 2014 | 58.63 | 59.36 | 58.00 | 58.47 | 1,872,489 | -0.13(-0.23%) |
Mar 06, 2014 | 59.98 | 60.16 | 58.47 | 58.60 | 3,540,351 | -1.37(-2.29%) |
Mar 05, 2014 | 58.29 | 60.16 | 57.91 | 59.98 | 4,219,880 | +1.71(+2.93%) |
Mar 04, 2014 | 57.74 | 58.49 | 57.74 | 58.27 | 2,115,817 | +0.92(+1.60%) |
Mar 03, 2014 | 56.85 | 57.59 | 56.73 | 57.35 | 2,081,794 | -0.22(-0.38%) |
Feb 28, 2014 | 58.29 | 58.29 | 57.10 | 57.57 | 2,550,580 | -0.83(-1.43%) |
Feb 27, 2014 | 58.29 | 58.55 | 57.79 | 58.40 | 1,534,872 | +0.12(+0.21%) |
Feb 26, 2014 | 57.81 | 58.57 | 57.52 | 58.28 | 2,436,948 | +0.52(+0.90%) |
Feb 25, 2014 | 57.52 | 57.78 | 56.77 | 57.76 | 2,140,680 | +0.61(+1.07%) |
Feb 24, 2014 | 57.31 | 58.02 | 57.06 | 57.15 | 1,966,596 | -0.18(-0.32%) |
Feb 21, 2014 | 58.49 | 58.59 | 56.80 | 57.33 | 3,975,514 | -0.76(-1.30%) |
Feb 20, 2014 | 54.94 | 58.44 | 54.28 | 58.09 | 8,731,904 | +3.21(+5.85%) |
Feb 19, 2014 | 54.86 | 55.42 | 54.75 | 54.88 | 1,856,327 | -0.23(-0.42%) |
Feb 18, 2014 | 54.88 | 55.15 | 54.56 | 55.11 | 2,568,075 | +0.33(+0.60%) |
Feb 14, 2014 | 54.24 | 54.78 | 54.78 | 54.78 | 5,488,202 | -0.48(-0.87%) |
Feb 13, 2014 | 53.89 | 55.72 | 53.24 | 55.26 | 6,992,182 | +1.33(+2.47%) |
Feb 12, 2014 | 53.78 | 54.39 | 53.59 | 53.93 | 3,727,223 | +0.19(+0.36%) |
Feb 11, 2014 | 53.09 | 54.07 | 53.03 | 53.73 | 2,990,009 | +0.61(+1.15%) |
Feb 10, 2014 | 52.79 | 53.54 | 52.75 | 53.12 | 2,386,557 | +0.12(+0.24%) |
Feb 07, 2014 | 52.02 | 53.16 | 51.41 | 53.00 | 4,026,441 | +1.01(+1.94%) |
Feb 06, 2014 | 51.91 | 52.57 | 51.53 | 51.99 | 3,197,376 | +0.25(+0.48%) |
Feb 05, 2014 | 51.51 | 51.95 | 50.84 | 51.74 | 3,853,107 | +0.34(+0.65%) |
Feb 04, 2014 | 50.57 | 51.50 | 50.44 | 51.41 | 5,550,020 | +0.86(+1.71%) |
Feb 03, 2014 | 51.91 | 52.21 | 49.87 | 50.54 | 5,631,607 | -1.29(-2.50%) |
Jan 31, 2014 | 52.50 | 52.91 | 51.74 | 51.84 | 6,659,145 | +0.75(+1.46%) |
Jan 30, 2014 | 49.40 | 51.41 | 49.07 | 51.09 | 18,903,324 | -4.13(-7.48%) |
Jan 29, 2014 | 56.09 | 56.09 | 54.98 | 55.22 | 4,892,536 | -1.08(-1.92%) |
Jan 28, 2014 | 56.00 | 56.73 | 55.85 | 56.30 | 3,970,460 | +0.57(+1.01%) |
Jan 27, 2014 | 56.70 | 56.71 | 55.60 | 55.74 | 4,084,793 | -0.73(-1.29%) |
Jan 24, 2014 | 56.92 | 57.15 | 56.17 | 56.47 | 2,701,297 | -0.74(-1.29%) |
Jan 23, 2014 | 58.14 | 58.67 | 56.28 | 57.21 | 3,370,527 | -1.47(-2.50%) |
Jan 22, 2014 | 58.09 | 59.17 | 57.34 | 58.67 | 3,989,899 | -0.28(-0.47%) |
Jan 21, 2014 | 58.37 | 58.99 | 57.78 | 58.95 | 3,316,094 | +1.01(+1.74%) |
Jan 17, 2014 | 59.37 | 57.94 | 57.94 | 57.94 | 2,996,997 | -0.87(-1.48%) |
Jan 16, 2014 | 59.53 | 60.22 | 58.54 | 58.82 | 4,241,793 | -1.56(-2.59%) |
Jan 15, 2014 | 57.58 | 60.57 | 57.65 | 60.38 | 5,596,636 | +2.80(+4.86%) |
Jan 14, 2014 | 56.53 | 57.62 | 56.33 | 57.58 | 3,455,128 | +1.22(+2.16%) |
Jan 13, 2014 | 57.65 | 58.08 | 56.19 | 56.36 | 2,727,320 | -1.28(-2.23%) |
Jan 10, 2014 | 58.33 | 58.35 | 57.13 | 57.65 | 1,820,545 | -0.21(-0.36%) |
Jan 09, 2014 | 59.02 | 59.25 | 57.80 | 57.86 | 2,000,173 | -0.88(-1.50%) |
Jan 08, 2014 | 57.64 | 58.76 | 57.19 | 58.74 | 2,872,552 | +1.12(+1.95%) |
Jan 07, 2014 | 58.55 | 58.68 | 57.18 | 57.62 | 3,878,629 | -0.87(-1.48%) |
Jan 06, 2014 | 59.84 | 60.11 | 58.46 | 58.49 | 2,149,025 | -1.41(-2.36%) |
Jan 03, 2014 | 59.53 | 60.59 | 59.47 | 59.90 | 1,762,520 | -0.01(-0.02%) |
Jan 02, 2014 | 60.44 | 60.58 | 59.41 | 59.91 | 1,061,638 | -0.73(-1.20%) |
Dec 31, 2013 | 60.48 | 60.64 | 60.64 | 60.64 | 1,155,949 | +0.30(+0.49%) |
Dec 30, 2013 | 59.07 | 60.43 | 58.84 | 60.34 | 1,663,720 | +1.22(+2.06%) |
Dec 27, 2013 | 58.69 | 59.48 | 58.69 | 59.12 | 924,902 | +0.41(+0.70%) |
Dec 26, 2013 | 58.55 | 58.80 | 58.13 | 58.71 | 830,715 | +0.06(+0.10%) |
Dec 24, 2013 | 58.63 | 58.75 | 58.24 | 58.65 | 773,943 | -0.05(-0.08%) |
Dec 23, 2013 | 59.28 | 59.38 | 58.32 | 58.70 | 1,658,920 | -0.48(-0.81%) |
Dec 20, 2013 | 56.89 | 59.24 | 56.79 | 59.18 | 3,467,174 | +2.50(+4.41%) |
Dec 19, 2013 | 56.92 | 57.38 | 56.63 | 56.68 | 1,545,208 | -0.11(-0.19%) |
Dec 18, 2013 | 55.45 | 56.81 | 55.44 | 56.78 | 2,299,103 | +1.25(+2.24%) |
Dec 17, 2013 | 56.08 | 56.12 | 55.31 | 55.54 | 1,406,827 | -0.75(-1.33%) |
Dec 16, 2013 | 55.62 | 56.50 | 55.51 | 56.28 | 1,868,545 | +0.69(+1.24%) |
Dec 13, 2013 | 55.12 | 55.77 | 54.92 | 55.59 | 2,226,617 | +0.58(+1.06%) |
Dec 12, 2013 | 55.33 | 55.42 | 54.55 | 55.01 | 2,601,173 | -0.53(-0.95%) |
Dec 11, 2013 | 56.63 | 56.68 | 55.48 | 55.54 | 1,398,549 | -0.99(-1.75%) |
Dec 10, 2013 | 56.52 | 56.88 | 56.12 | 56.52 | 1,590,251 | -0.35(-0.62%) |
Dec 09, 2013 | 57.54 | 57.94 | 56.68 | 56.88 | 1,971,927 | -0.67(-1.17%) |
Dec 06, 2013 | 56.95 | 57.89 | 56.63 | 57.55 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 57.30 | 57.52 | 55.99 | 56.38 | 2,008,194 | -1.14(-1.98%) |
Dec 04, 2013 | 55.17 | 58.03 | 55.17 | 57.52 | 3,086,739 | +1.76(+3.16%) |
Dec 03, 2013 | 55.65 | 56.16 | 55.48 | 55.76 | 1,462,540 | -0.01(-0.02%) |
Dec 02, 2013 | 56.57 | 56.98 | 55.71 | 55.77 | 0 | -1.10(-1.94%) |
Nov 29, 2013 | 56.96 | 57.24 | 56.20 | 56.87 | 0 | +0.38(+0.68%) |
Nov 27, 2013 | 56.27 | 56.65 | 55.84 | 56.49 | 0 | +0.14(+0.26%) |
Nov 26, 2013 | 56.46 | 56.68 | 56.01 | 56.34 | 0 | -0.09(-0.15%) |
Nov 25, 2013 | 56.47 | 56.55 | 55.83 | 56.43 | 1,762,878 | -0.13(-0.24%) |
Nov 22, 2013 | 56.16 | 56.72 | 55.70 | 56.56 | 0 | +0.35(+0.61%) |
Nov 21, 2013 | 55.26 | 56.28 | 54.93 | 56.22 | 2,177,837 | +1.19(+2.16%) |
Nov 20, 2013 | 54.09 | 55.24 | 54.07 | 55.03 | 0 | +0.81(+1.50%) |
Nov 19, 2013 | 54.86 | 54.93 | 53.94 | 54.21 | 2,368,977 | -0.59(-1.08%) |
Nov 18, 2013 | 54.68 | 55.26 | 54.14 | 54.81 | 0 | +0.26(+0.47%) |
Nov 15, 2013 | 52.81 | 54.99 | 52.76 | 54.55 | 0 | +1.86(+3.53%) |
Nov 14, 2013 | 55.32 | 55.39 | 52.27 | 52.69 | 13,865,561 | -2.93(-5.27%) |
Nov 13, 2013 | 58.15 | 59.09 | 53.33 | 55.62 | 16,797,876 | -2.81(-4.81%) |
Nov 12, 2013 | 57.48 | 58.60 | 57.29 | 58.43 | 0 | +0.69(+1.20%) |
Nov 11, 2013 | 57.08 | 57.91 | 56.88 | 57.74 | 1,491,198 | +0.42(+0.74%) |
Nov 08, 2013 | 57.33 | 57.85 | 56.54 | 57.32 | 0 | +0.09(+0.15%) |
Nov 07, 2013 | 57.74 | 58.29 | 57.10 | 57.23 | 3,572,221 | -0.03(-0.05%) |
Nov 06, 2013 | 55.16 | 57.48 | 55.15 | 57.26 | 3,731,364 | +2.26(+4.11%) |
Nov 05, 2013 | 55.24 | 55.34 | 54.75 | 55.00 | 1,838,089 | -0.28(-0.50%) |
Nov 04, 2013 | 54.85 | 55.49 | 54.66 | 55.28 | 3,015,631 | +0.81(+1.48%) |
Nov 01, 2013 | 54.77 | 54.89 | 54.21 | 54.47 | 0 | +0.04(+0.07%) |
Oct 31, 2013 | 54.54 | 55.17 | 54.29 | 54.43 | 2,501,952 | -0.23(-0.42%) |
Oct 30, 2013 | 54.80 | 55.36 | 54.38 | 54.66 | 1,764,231 | -0.18(-0.33%) |
Oct 29, 2013 | 55.30 | 55.68 | 54.69 | 54.85 | 3,082,769 | -0.46(-0.83%) |
Oct 28, 2013 | 55.72 | 55.82 | 55.11 | 55.31 | 2,626,809 | -0.28(-0.50%) |
Oct 25, 2013 | 56.39 | 56.64 | 55.47 | 55.59 | 0 | -0.78(-1.38%) |
Oct 24, 2013 | 55.73 | 57.28 | 54.63 | 56.36 | 6,791,954 | +2.61(+4.85%) |
Oct 23, 2013 | 54.17 | 54.66 | 53.13 | 53.75 | 5,199,869 | -0.57(-1.04%) |
Oct 22, 2013 | 54.91 | 55.00 | 53.96 | 54.32 | 5,139,954 | -0.23(-0.42%) |
Oct 21, 2013 | 54.96 | 55.32 | 54.50 | 54.55 | 2,902,049 | -0.35(-0.63%) |
Oct 18, 2013 | 54.47 | 55.18 | 54.31 | 54.89 | 4,103,400 | +0.01(+0.02%) |
Oct 17, 2013 | 54.55 | 54.94 | 54.15 | 54.89 | 5,494,315 | +0.04(+0.07%) |
Oct 16, 2013 | 54.96 | 55.33 | 54.66 | 54.85 | 4,630,743 | +0.07(+0.12%) |
Oct 15, 2013 | 56.05 | 56.08 | 54.60 | 54.78 | 5,044,547 | -1.34(-2.39%) |
Oct 14, 2013 | 56.15 | 56.58 | 55.98 | 56.12 | 3,908,223 | -0.52(-0.91%) |
Oct 11, 2013 | 56.59 | 57.36 | 56.32 | 56.64 | 0 | +0.32(+0.56%) |
Oct 10, 2013 | 55.95 | 57.03 | 55.60 | 56.32 | 16,108,153 | -7.58(-11.87%) |
Oct 09, 2013 | 65.15 | 65.19 | 63.73 | 63.91 | 3,430,935 | -0.91(-1.41%) |
Oct 08, 2013 | 67.37 | 67.72 | 64.62 | 64.82 | 3,273,249 | -2.72(-4.03%) |
Oct 07, 2013 | 67.74 | 68.78 | 67.11 | 67.54 | 0 | -0.03(-0.04%) |
Oct 04, 2013 | 65.94 | 67.89 | 65.89 | 67.57 | 0 | +1.54(+2.34%) |
Oct 03, 2013 | 67.49 | 67.89 | 65.68 | 66.03 | 2,002,765 | -1.83(-2.70%) |
Oct 02, 2013 | 67.66 | 68.26 | 67.38 | 67.86 | 1,164,676 | -0.14(-0.21%) |
Oct 01, 2013 | 67.83 | 68.34 | 67.66 | 68.00 | 822,734 | +0.31(+0.45%) |
Sep 30, 2013 | 67.20 | 67.93 | 66.53 | 67.69 | 1,518,849 | -0.18(-0.27%) |
Sep 27, 2013 | 68.77 | 69.29 | 67.79 | 67.88 | 0 | -1.21(-1.75%) |
Sep 26, 2013 | 68.82 | 69.63 | 68.82 | 69.08 | 1,577,417 | +0.30(+0.43%) |
Sep 25, 2013 | 69.55 | 69.93 | 68.72 | 68.79 | 1,494,629 | -0.52(-0.75%) |
Sep 24, 2013 | 70.50 | 70.59 | 68.75 | 69.30 | 2,915,555 | -2.00(-2.81%) |
Sep 23, 2013 | 72.68 | 72.85 | 71.27 | 71.31 | 1,252,285 | -1.63(-2.23%) |
Sep 20, 2013 | 73.56 | 73.97 | 72.80 | 72.94 | 0 | -0.24(-0.33%) |
Sep 19, 2013 | 72.38 | 73.56 | 72.18 | 73.18 | 1,885,519 | +1.32(+1.84%) |
Sep 18, 2013 | 71.01 | 72.02 | 70.78 | 71.85 | 904,639 | +0.91(+1.28%) |
Sep 17, 2013 | 70.76 | 71.20 | 70.35 | 70.94 | 0 | +0.35(+0.49%) |
Sep 16, 2013 | 71.42 | 71.36 | 70.41 | 70.60 | 0 | -0.14(-0.20%) |
Sep 13, 2013 | 70.81 | 70.81 | 69.81 | 70.74 | 0 | +0.07(+0.09%) |
Sep 12, 2013 | 69.90 | 71.24 | 69.70 | 70.67 | 1,745,012 | +1.17(+1.68%) |
Sep 11, 2013 | 68.79 | 69.90 | 68.79 | 69.51 | 1,161,626 | +0.61(+0.89%) |
Sep 10, 2013 | 69.45 | 69.62 | 68.49 | 68.89 | 1,310,053 | -0.10(-0.14%) |
Sep 09, 2013 | 68.72 | 69.16 | 68.27 | 68.99 | 0 | +0.56(+0.81%) |
Sep 06, 2013 | 68.16 | 68.87 | 67.12 | 68.43 | 0 | +0.30(+0.44%) |
Sep 05, 2013 | 68.20 | 68.74 | 67.93 | 68.13 | 752,902 | -0.22(-0.32%) |
Sep 04, 2013 | 68.19 | 68.56 | 67.59 | 68.35 | 889,619 | +0.10(+0.14%) |
Sep 03, 2013 | 68.60 | 69.41 | 67.60 | 68.26 | 897,476 | +0.41(+0.61%) |
Aug 30, 2013 | 68.53 | 69.05 | 67.64 | 67.85 | 0 | -0.39(-0.58%) |
Aug 29, 2013 | 67.39 | 68.84 | 66.96 | 68.24 | 795,706 | +0.88(+1.31%) |
Aug 28, 2013 | 67.57 | 68.12 | 67.30 | 67.36 | 745,477 | -0.08(-0.11%) |
Aug 27, 2013 | 68.47 | 68.60 | 67.27 | 67.43 | 1,185,067 | -1.59(-2.31%) |
Aug 26, 2013 | 70.43 | 70.43 | 68.96 | 69.03 | 1,211,061 | -0.68(-0.98%) |
Aug 23, 2013 | 69.74 | 70.41 | 69.51 | 69.71 | 0 | -0.50(-0.71%) |
Aug 22, 2013 | 68.88 | 70.31 | 68.83 | 70.21 | 919,823 | +1.47(+2.13%) |
Aug 21, 2013 | 68.47 | 69.21 | 68.23 | 68.74 | 0 | -0.04(-0.06%) |
Aug 20, 2013 | 68.57 | 69.23 | 68.24 | 68.78 | 1,287,584 | +0.23(+0.34%) |
Aug 19, 2013 | 68.76 | 69.60 | 68.41 | 68.55 | 2,009,625 | -0.10(-0.14%) |
Aug 16, 2013 | 69.48 | 69.73 | 68.63 | 68.64 | 0 | -0.93(-1.34%) |
Aug 15, 2013 | 69.55 | 69.73 | 69.08 | 69.57 | 1,833,153 | -0.94(-1.33%) |
Aug 14, 2013 | 70.69 | 70.75 | 69.86 | 70.51 | 0 | -0.12(-0.16%) |
Aug 13, 2013 | 70.58 | 71.00 | 69.67 | 70.63 | 1,018,924 | +0.32(+0.45%) |
Aug 12, 2013 | 69.46 | 70.56 | 69.38 | 70.31 | 1,119,974 | +0.36(+0.52%) |
Aug 09, 2013 | 69.65 | 70.17 | 69.35 | 69.95 | 1,158,486 | +0.14(+0.21%) |
Aug 08, 2013 | 69.45 | 70.15 | 69.20 | 69.80 | 1,209,371 | +0.80(+1.15%) |
Aug 07, 2013 | 69.35 | 69.83 | 68.81 | 69.01 | 1,155,884 | -0.69(-0.99%) |
Aug 06, 2013 | 69.85 | 70.17 | 69.27 | 69.70 | 1,515,797 | -0.37(-0.53%) |
Aug 05, 2013 | 69.93 | 70.47 | 69.71 | 70.07 | 1,245,390 | -0.03(-0.04%) |
Aug 02, 2013 | 70.03 | 70.70 | 69.81 | 70.10 | 2,364,342 | +0.30(+0.43%) |
Aug 01, 2013 | 69.29 | 70.68 | 69.29 | 69.80 | 2,727,624 | +0.76(+1.10%) |
Jul 31, 2013 | 67.71 | 69.27 | 67.40 | 69.05 | 0 | +1.39(+2.05%) |
Jul 30, 2013 | 66.50 | 67.94 | 66.19 | 67.66 | 0 | +1.52(+2.31%) |
Jul 29, 2013 | 64.63 | 66.24 | 64.63 | 66.13 | 0 | +1.15(+1.77%) |
Jul 26, 2013 | 65.10 | 65.10 | 63.80 | 64.98 | 0 | -0.19(-0.29%) |
Jul 25, 2013 | 67.54 | 67.74 | 64.21 | 65.17 | 0 | +0.47(+0.73%) |
Jul 24, 2013 | 64.25 | 65.43 | 64.23 | 64.70 | 3,774,137 | +1.36(+2.15%) |
Jul 23, 2013 | 63.35 | 63.86 | 63.13 | 63.34 | 1,632,910 | +0.07(+0.11%) |
Jul 22, 2013 | 62.43 | 63.34 | 62.38 | 63.27 | 0 | +0.89(+1.43%) |
Jul 19, 2013 | 61.98 | 62.55 | 61.88 | 62.38 | 0 | +0.30(+0.48%) |
Jul 18, 2013 | 62.02 | 62.89 | 61.78 | 62.08 | 0 | -0.69(-1.10%) |
Jul 17, 2013 | 63.95 | 64.19 | 62.73 | 62.78 | 1,605,534 | -0.96(-1.50%) |
Jul 16, 2013 | 63.73 | 63.87 | 63.05 | 63.73 | 0 | -0.08(-0.12%) |
Jul 15, 2013 | 64.44 | 64.49 | 63.08 | 63.81 | 0 | -0.81(-1.26%) |
Jul 12, 2013 | 64.18 | 64.93 | 64.05 | 64.63 | 0 | +0.58(+0.90%) |
Jul 11, 2013 | 63.32 | 64.30 | 63.01 | 64.05 | 0 | +1.46(+2.33%) |
Jul 10, 2013 | 61.42 | 62.62 | 61.23 | 62.59 | 1,828,700 | +1.08(+1.76%) |
Jul 09, 2013 | 60.93 | 61.63 | 60.71 | 61.51 | 0 | +0.81(+1.34%) |
Jul 08, 2013 | 61.08 | 61.08 | 60.41 | 60.69 | 0 | -0.05(-0.08%) |
Jul 05, 2013 | 59.74 | 60.76 | 59.40 | 60.74 | 0 | +1.40(+2.36%) |
Jul 03, 2013 | 58.09 | 59.53 | 58.00 | 59.34 | 0 | +0.77(+1.31%) |
Jul 02, 2013 | 58.76 | 59.38 | 58.10 | 58.58 | 0 | -0.09(-0.15%) |
Jul 01, 2013 | 58.17 | 59.10 | 58.07 | 58.66 | 0 | +0.80(+1.38%) |
Jun 28, 2013 | 58.01 | 58.35 | 56.91 | 57.87 | 1,867,020 | -0.41(-0.71%) |
Jun 27, 2013 | 57.36 | 58.42 | 57.34 | 58.28 | 0 | +1.10(+1.93%) |
Jun 26, 2013 | 56.65 | 58.11 | 56.49 | 57.18 | 0 | +1.05(+1.88%) |
Jun 25, 2013 | 56.27 | 57.07 | 56.00 | 56.12 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 57.05 | 57.22 | 55.93 | 56.12 | 0 | -1.39(-2.41%) |
Jun 21, 2013 | 58.77 | 58.77 | 57.11 | 57.51 | 3,970,978 | -1.23(-2.09%) |
Jun 20, 2013 | 58.58 | 59.76 | 58.39 | 58.74 | 0 | +0.02(+0.03%) |
Jun 19, 2013 | 59.76 | 60.12 | 58.72 | 58.72 | 0 | -0.91(-1.53%) |
Jun 18, 2013 | 58.99 | 59.81 | 58.87 | 59.63 | 2,425,159 | +0.81(+1.39%) |
Jun 17, 2013 | 59.21 | 59.65 | 58.72 | 58.82 | 0 | +0.12(+0.20%) |
Jun 14, 2013 | 59.40 | 59.63 | 58.58 | 58.70 | 0 | -0.70(-1.18%) |
Jun 13, 2013 | 59.29 | 59.60 | 58.79 | 59.40 | 1,921,830 | +0.01(+0.02%) |
Jun 12, 2013 | 60.80 | 60.92 | 59.26 | 59.39 | 1,276,992 | -0.81(-1.34%) |
Jun 11, 2013 | 60.36 | 61.12 | 59.74 | 60.20 | 1,702,536 | -0.56(-0.92%) |
Jun 10, 2013 | 60.84 | 61.10 | 60.10 | 60.75 | 0 | -0.23(-0.38%) |
Jun 07, 2013 | 59.88 | 61.14 | 59.88 | 60.98 | 0 | +0.77(+1.27%) |
Jun 06, 2013 | 60.10 | 60.31 | 58.58 | 60.22 | 0 | -0.03(-0.05%) |
Jun 05, 2013 | 61.07 | 61.68 | 60.15 | 60.24 | 0 | +0.41(+0.69%) |
Jun 04, 2013 | 60.52 | 60.71 | 59.44 | 59.83 | 0 | -0.89(-1.47%) |