Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 77.76 | 79.22 | 77.39 | 78.98 | 113,028 | +1.41(+1.82%) |
Mar 28, 2014 | 77.65 | 78.95 | 77.13 | 77.56 | 66,172 | -0.17(-0.22%) |
Mar 27, 2014 | 77.74 | 78.37 | 77.39 | 77.74 | 105,521 | -0.14(-0.18%) |
Mar 26, 2014 | 78.65 | 78.86 | 77.62 | 77.88 | 112,123 | -0.19(-0.24%) |
Mar 25, 2014 | 77.63 | 78.27 | 77.33 | 78.07 | 68,956 | +0.91(+1.18%) |
Mar 24, 2014 | 77.83 | 77.83 | 76.85 | 77.16 | 79,928 | -0.33(-0.43%) |
Mar 21, 2014 | 77.85 | 78.59 | 77.16 | 77.49 | 215,259 | -0.07(-0.09%) |
Mar 20, 2014 | 76.59 | 77.66 | 76.49 | 77.56 | 65,320 | +0.74(+0.97%) |
Mar 19, 2014 | 77.31 | 77.78 | 76.09 | 76.82 | 67,332 | -0.74(-0.96%) |
Mar 18, 2014 | 75.94 | 77.56 | 75.90 | 77.56 | 86,240 | +1.44(+1.89%) |
Mar 17, 2014 | 75.92 | 76.26 | 75.24 | 76.12 | 115,364 | +0.41(+0.55%) |
Mar 14, 2014 | 74.69 | 75.83 | 74.58 | 75.71 | 67,425 | +0.83(+1.10%) |
Mar 13, 2014 | 74.91 | 75.46 | 74.23 | 74.88 | 122,404 | +0.02(+0.03%) |
Mar 12, 2014 | 74.74 | 75.07 | 74.29 | 74.86 | 122,337 | -0.24(-0.32%) |
Mar 11, 2014 | 75.65 | 75.66 | 74.53 | 75.10 | 123,178 | -0.50(-0.66%) |
Mar 10, 2014 | 75.81 | 76.03 | 75.07 | 75.60 | 123,111 | -0.49(-0.65%) |
Mar 07, 2014 | 75.73 | 76.62 | 75.47 | 76.09 | 112,722 | +0.51(+0.67%) |
Mar 06, 2014 | 74.59 | 75.84 | 74.18 | 75.58 | 81,566 | +0.98(+1.32%) |
Mar 05, 2014 | 74.73 | 75.09 | 73.70 | 74.60 | 121,314 | -0.48(-0.65%) |
Mar 04, 2014 | 73.83 | 75.44 | 71.94 | 75.08 | 374,321 | +2.25(+3.08%) |
Mar 03, 2014 | 71.85 | 73.40 | 71.52 | 72.84 | 211,744 | +1.52(+2.13%) |
Feb 28, 2014 | 70.97 | 72.24 | 70.77 | 71.32 | 97,729 | +0.43(+0.60%) |
Feb 27, 2014 | 70.50 | 71.00 | 70.04 | 70.89 | 58,026 | +0.21(+0.30%) |
Feb 26, 2014 | 70.64 | 71.15 | 70.43 | 70.68 | 129,550 | +0.08(+0.11%) |
Feb 25, 2014 | 71.07 | 71.07 | 70.13 | 70.60 | 78,805 | -0.58(-0.81%) |
Feb 24, 2014 | 70.55 | 71.79 | 70.55 | 71.18 | 80,495 | +0.80(+1.13%) |
Feb 21, 2014 | 70.70 | 71.09 | 69.86 | 70.38 | 89,279 | +0.06(+0.09%) |
Feb 20, 2014 | 69.07 | 70.35 | 68.85 | 70.31 | 68,549 | +1.34(+1.95%) |
Feb 19, 2014 | 69.69 | 69.93 | 68.84 | 68.97 | 71,149 | -1.05(-1.50%) |
Feb 18, 2014 | 70.28 | 70.46 | 69.68 | 70.02 | 119,902 | +0.05(+0.07%) |
Feb 14, 2014 | 69.32 | 69.98 | 69.98 | 69.98 | 65,892 | +0.64(+0.92%) |
Feb 13, 2014 | 67.75 | 69.52 | 67.53 | 69.33 | 126,280 | +1.15(+1.69%) |
Feb 12, 2014 | 67.52 | 68.28 | 67.31 | 68.18 | 84,407 | +0.79(+1.17%) |
Feb 11, 2014 | 66.53 | 67.60 | 66.46 | 67.39 | 97,514 | +0.70(+1.06%) |
Feb 10, 2014 | 67.11 | 67.11 | 65.73 | 66.69 | 121,876 | -0.40(-0.59%) |
Feb 07, 2014 | 67.48 | 67.71 | 66.67 | 67.08 | 103,884 | -0.21(-0.31%) |
Feb 06, 2014 | 67.81 | 68.16 | 67.21 | 67.29 | 87,003 | -0.32(-0.48%) |
Feb 05, 2014 | 67.56 | 68.32 | 67.22 | 67.61 | 100,364 | -0.15(-0.22%) |
Feb 04, 2014 | 68.38 | 69.04 | 67.62 | 67.76 | 166,488 | -0.43(-0.64%) |
Feb 03, 2014 | 68.81 | 70.29 | 67.77 | 68.20 | 386,820 | -0.53(-0.77%) |
Jan 31, 2014 | 66.63 | 69.06 | 66.31 | 68.73 | 162,533 | +2.12(+3.18%) |
Jan 30, 2014 | 66.73 | 67.24 | 65.55 | 66.61 | 84,510 | +0.61(+0.92%) |
Jan 29, 2014 | 66.46 | 66.75 | 65.78 | 66.00 | 248,403 | -1.12(-1.67%) |
Jan 28, 2014 | 66.58 | 67.18 | 66.03 | 67.12 | 125,690 | +1.03(+1.56%) |
Jan 27, 2014 | 66.66 | 67.01 | 65.97 | 66.09 | 92,167 | -0.58(-0.87%) |
Jan 24, 2014 | 67.19 | 67.70 | 66.35 | 66.67 | 82,678 | -1.02(-1.51%) |
Jan 23, 2014 | 67.22 | 68.10 | 66.96 | 67.69 | 90,562 | +0.17(+0.26%) |
Jan 22, 2014 | 67.93 | 67.93 | 67.09 | 67.52 | 69,370 | -0.23(-0.34%) |
Jan 21, 2014 | 68.21 | 68.21 | 66.95 | 67.75 | 69,387 | +0.24(+0.35%) |
Jan 17, 2014 | 68.01 | 67.51 | 67.51 | 67.51 | 75,378 | -0.51(-0.74%) |
Jan 16, 2014 | 67.53 | 68.03 | 67.46 | 68.01 | 26,178 | +0.23(+0.34%) |
Jan 15, 2014 | 68.09 | 68.09 | 67.53 | 67.78 | 44,244 | -0.30(-0.44%) |
Jan 14, 2014 | 67.56 | 68.31 | 64.77 | 68.09 | 116,048 | +0.62(+0.93%) |
Jan 13, 2014 | 67.89 | 68.20 | 66.93 | 67.46 | 73,486 | -0.67(-0.99%) |
Jan 10, 2014 | 68.50 | 68.50 | 67.60 | 68.13 | 75,077 | -0.23(-0.34%) |
Jan 09, 2014 | 67.94 | 68.50 | 67.33 | 68.36 | 145,609 | +0.71(+1.05%) |
Jan 08, 2014 | 68.02 | 68.11 | 67.22 | 67.65 | 87,604 | -0.56(-0.82%) |
Jan 07, 2014 | 68.01 | 68.80 | 67.67 | 68.21 | 80,833 | +0.42(+0.62%) |
Jan 06, 2014 | 69.07 | 69.30 | 67.72 | 67.79 | 42,587 | -1.00(-1.46%) |
Jan 03, 2014 | 68.20 | 69.07 | 67.94 | 68.80 | 121,699 | +0.65(+0.95%) |
Jan 02, 2014 | 69.67 | 69.67 | 67.82 | 68.15 | 95,702 | -1.55(-2.22%) |
Dec 31, 2013 | 70.31 | 69.70 | 69.70 | 69.70 | 77,275 | -0.42(-0.60%) |
Dec 30, 2013 | 69.75 | 71.12 | 69.47 | 70.12 | 56,179 | +0.31(+0.44%) |
Dec 27, 2013 | 69.34 | 69.95 | 69.18 | 69.81 | 104,813 | +0.76(+1.10%) |
Dec 26, 2013 | 69.59 | 69.67 | 68.60 | 69.05 | 205,746 | -0.30(-0.43%) |
Dec 24, 2013 | 69.56 | 70.01 | 69.23 | 69.35 | 46,064 | -0.43(-0.61%) |
Dec 23, 2013 | 70.05 | 70.77 | 69.51 | 69.78 | 90,192 | -0.06(-0.08%) |
Dec 20, 2013 | 68.86 | 69.98 | 68.01 | 69.83 | 318,135 | +1.29(+1.88%) |
Dec 19, 2013 | 68.82 | 69.22 | 68.32 | 68.54 | 112,553 | -0.56(-0.81%) |
Dec 18, 2013 | 68.69 | 69.26 | 67.30 | 69.11 | 85,680 | +0.69(+1.01%) |
Dec 17, 2013 | 68.99 | 69.07 | 67.69 | 68.42 | 126,791 | -0.61(-0.88%) |
Dec 16, 2013 | 68.04 | 69.49 | 68.00 | 69.03 | 147,134 | +1.26(+1.85%) |
Dec 13, 2013 | 67.82 | 68.54 | 67.41 | 67.77 | 154,485 | +0.24(+0.35%) |
Dec 12, 2013 | 67.07 | 67.89 | 66.69 | 67.53 | 113,709 | +0.38(+0.57%) |
Dec 11, 2013 | 67.98 | 68.49 | 67.03 | 67.15 | 125,345 | -0.79(-1.16%) |
Dec 10, 2013 | 68.46 | 69.06 | 67.17 | 67.94 | 162,846 | -0.74(-1.08%) |
Dec 09, 2013 | 69.54 | 69.88 | 68.45 | 68.69 | 76,076 | -0.87(-1.25%) |
Dec 06, 2013 | 69.24 | 69.97 | 68.89 | 69.56 | 0 | +1.11(+1.63%) |
Dec 05, 2013 | 67.85 | 68.77 | 67.15 | 68.44 | 0 | +0.53(+0.78%) |
Dec 04, 2013 | 67.36 | 68.52 | 66.75 | 67.91 | 0 | +0.10(+0.15%) |
Dec 03, 2013 | 66.71 | 67.97 | 66.71 | 67.81 | 159,754 | +0.83(+1.23%) |
Dec 02, 2013 | 68.12 | 68.12 | 66.84 | 66.98 | 87,565 | -1.19(-1.74%) |
Nov 29, 2013 | 69.05 | 69.08 | 68.02 | 68.17 | 0 | -0.84(-1.22%) |
Nov 27, 2013 | 68.30 | 69.38 | 67.31 | 69.01 | 0 | +0.96(+1.41%) |
Nov 26, 2013 | 67.20 | 68.38 | 66.81 | 68.05 | 0 | +0.75(+1.11%) |
Nov 25, 2013 | 67.53 | 67.72 | 66.94 | 67.31 | 69,806 | -0.17(-0.26%) |
Nov 22, 2013 | 66.81 | 67.70 | 66.23 | 67.48 | 0 | +0.59(+0.88%) |
Nov 21, 2013 | 65.79 | 66.94 | 65.76 | 66.89 | 48,566 | +1.41(+2.15%) |
Nov 20, 2013 | 65.92 | 66.46 | 65.25 | 65.48 | 68,517 | -0.08(-0.12%) |
Nov 19, 2013 | 66.24 | 66.41 | 65.34 | 65.56 | 181,960 | -0.85(-1.28%) |
Nov 18, 2013 | 66.05 | 66.82 | 65.76 | 66.41 | 0 | +0.42(+0.64%) |
Nov 15, 2013 | 65.43 | 66.24 | 64.98 | 65.98 | 0 | +0.50(+0.77%) |
Nov 14, 2013 | 65.69 | 66.22 | 65.36 | 65.48 | 83,343 | -0.21(-0.32%) |
Nov 13, 2013 | 65.15 | 65.91 | 64.90 | 65.69 | 0 | +0.34(+0.52%) |
Nov 12, 2013 | 64.72 | 65.83 | 64.36 | 65.35 | 0 | +0.41(+0.63%) |
Nov 11, 2013 | 64.90 | 65.39 | 64.77 | 64.95 | 0 | -0.06(-0.08%) |
Nov 08, 2013 | 63.44 | 65.19 | 63.29 | 65.00 | 0 | +1.50(+2.37%) |
Nov 07, 2013 | 64.66 | 64.66 | 63.40 | 63.50 | 110,581 | -1.02(-1.58%) |
Nov 06, 2013 | 64.93 | 65.34 | 64.10 | 64.52 | 72,524 | -0.04(-0.06%) |
Nov 05, 2013 | 64.58 | 65.03 | 63.96 | 64.56 | 0 | -0.35(-0.53%) |
Nov 04, 2013 | 64.31 | 65.17 | 63.92 | 64.91 | 115,179 | +0.89(+1.39%) |
Nov 01, 2013 | 65.14 | 65.38 | 63.55 | 64.02 | 0 | -1.27(-1.94%) |
Oct 31, 2013 | 66.50 | 66.72 | 65.02 | 65.28 | 0 | -2.06(-3.06%) |
Oct 30, 2013 | 68.72 | 68.72 | 67.21 | 67.34 | 74,044 | -1.15(-1.68%) |
Oct 29, 2013 | 68.35 | 68.56 | 67.56 | 68.49 | 0 | +0.50(+0.73%) |
Oct 28, 2013 | 66.77 | 68.12 | 66.66 | 68.00 | 0 | +1.23(+1.84%) |
Oct 25, 2013 | 66.82 | 67.42 | 66.39 | 66.77 | 0 | +0.10(+0.15%) |
Oct 24, 2013 | 67.04 | 67.04 | 66.48 | 66.67 | 159,930 | -0.08(-0.12%) |
Oct 23, 2013 | 66.72 | 67.18 | 66.54 | 66.75 | 0 | -0.13(-0.19%) |
Oct 22, 2013 | 66.47 | 67.24 | 66.05 | 66.88 | 68,865 | +0.74(+1.12%) |
Oct 21, 2013 | 66.43 | 66.75 | 65.87 | 66.14 | 99,566 | -0.30(-0.45%) |
Oct 18, 2013 | 66.52 | 66.61 | 65.83 | 66.44 | 131,178 | +0.46(+0.70%) |
Oct 17, 2013 | 65.06 | 66.14 | 65.06 | 65.98 | 53,335 | +0.74(+1.13%) |
Oct 16, 2013 | 64.64 | 65.57 | 64.20 | 65.24 | 122,037 | +0.83(+1.29%) |
Oct 15, 2013 | 64.85 | 64.94 | 64.03 | 64.40 | 100,556 | -0.45(-0.69%) |
Oct 14, 2013 | 64.49 | 64.94 | 64.35 | 64.85 | 174,564 | +0.10(+0.16%) |
Oct 11, 2013 | 63.87 | 64.80 | 63.69 | 64.75 | 0 | +0.57(+0.89%) |
Oct 10, 2013 | 63.32 | 64.27 | 63.21 | 64.17 | 57,575 | +1.49(+2.37%) |
Oct 09, 2013 | 62.15 | 63.08 | 62.12 | 62.69 | 102,754 | +0.57(+0.91%) |
Oct 08, 2013 | 62.19 | 62.38 | 61.23 | 62.12 | 97,910 | +0.12(+0.19%) |
Oct 07, 2013 | 60.87 | 62.27 | 60.54 | 62.00 | 0 | +0.61(+0.99%) |
Oct 04, 2013 | 60.58 | 61.52 | 60.52 | 61.40 | 0 | +0.68(+1.13%) |
Oct 03, 2013 | 61.22 | 61.22 | 60.22 | 60.71 | 0 | -0.48(-0.78%) |
Oct 02, 2013 | 61.02 | 61.45 | 60.73 | 61.19 | 67,078 | -0.26(-0.42%) |
Oct 01, 2013 | 61.39 | 62.22 | 60.78 | 61.45 | 156,060 | -0.13(-0.22%) |
Sep 30, 2013 | 60.60 | 61.92 | 60.60 | 61.59 | 0 | +0.32(+0.53%) |
Sep 27, 2013 | 61.14 | 61.46 | 60.64 | 61.26 | 0 | -0.39(-0.63%) |
Sep 26, 2013 | 61.95 | 62.43 | 61.08 | 61.65 | 58,254 | -0.24(-0.39%) |
Sep 25, 2013 | 62.45 | 62.74 | 61.73 | 61.89 | 57,969 | -0.42(-0.67%) |
Sep 24, 2013 | 62.50 | 62.95 | 61.30 | 62.31 | 51,283 | +0.02(+0.03%) |
Sep 23, 2013 | 61.68 | 62.74 | 60.68 | 62.29 | 64,456 | +0.77(+1.25%) |
Sep 20, 2013 | 61.31 | 62.07 | 61.00 | 61.52 | 0 | +0.24(+0.40%) |
Sep 19, 2013 | 61.34 | 61.45 | 60.53 | 61.28 | 49,418 | -0.09(-0.15%) |
Sep 18, 2013 | 60.77 | 61.74 | 60.12 | 61.37 | 0 | +0.42(+0.70%) |
Sep 17, 2013 | 60.24 | 61.09 | 60.23 | 60.95 | 0 | +0.62(+1.03%) |
Sep 16, 2013 | 61.09 | 60.68 | 60.05 | 60.33 | 0 | +0.09(+0.14%) |
Sep 13, 2013 | 59.38 | 60.45 | 59.16 | 60.24 | 0 | +1.18(+2.00%) |
Sep 12, 2013 | 58.98 | 59.47 | 58.88 | 59.06 | 0 | +0.01(+0.01%) |
Sep 11, 2013 | 58.61 | 59.16 | 58.55 | 59.05 | 0 | +0.24(+0.40%) |
Sep 10, 2013 | 58.57 | 58.83 | 58.14 | 58.82 | 85,841 | +0.39(+0.66%) |
Sep 09, 2013 | 57.13 | 58.46 | 56.62 | 58.43 | 0 | +1.57(+2.77%) |
Sep 06, 2013 | 56.80 | 57.31 | 55.79 | 56.86 | 0 | +0.42(+0.74%) |
Sep 05, 2013 | 56.37 | 57.08 | 56.10 | 56.44 | 91,289 | +0.22(+0.39%) |
Sep 04, 2013 | 55.64 | 56.36 | 55.39 | 56.22 | 239,564 | +0.48(+0.87%) |
Sep 03, 2013 | 57.68 | 58.15 | 54.99 | 55.74 | 0 | -1.97(-3.42%) |
Aug 30, 2013 | 58.29 | 58.56 | 57.65 | 57.71 | 0 | -0.76(-1.30%) |
Aug 29, 2013 | 58.08 | 58.60 | 57.90 | 58.47 | 91,089 | +0.41(+0.70%) |
Aug 28, 2013 | 58.12 | 58.21 | 57.76 | 58.06 | 66,769 | -0.08(-0.13%) |
Aug 27, 2013 | 58.49 | 59.52 | 57.50 | 58.14 | 78,169 | -0.73(-1.24%) |
Aug 26, 2013 | 59.37 | 59.59 | 58.78 | 58.87 | 0 | -0.23(-0.40%) |
Aug 23, 2013 | 59.79 | 59.84 | 59.08 | 59.10 | 0 | -0.71(-1.19%) |
Aug 22, 2013 | 59.83 | 60.40 | 59.46 | 59.81 | 70,607 | -1.62(-2.64%) |
Aug 21, 2013 | 62.02 | 62.25 | 61.19 | 61.43 | 0 | -0.98(-1.57%) |
Aug 20, 2013 | 62.28 | 62.67 | 62.21 | 62.41 | 80,892 | +0.10(+0.16%) |
Aug 19, 2013 | 62.46 | 63.11 | 62.10 | 62.31 | 48,963 | -0.26(-0.41%) |
Aug 16, 2013 | 62.37 | 62.97 | 61.80 | 62.57 | 0 | -0.10(-0.16%) |
Aug 15, 2013 | 64.11 | 64.11 | 62.61 | 62.67 | 74,994 | -2.16(-3.33%) |
Aug 14, 2013 | 65.27 | 65.49 | 64.77 | 64.83 | 46,187 | -0.57(-0.87%) |
Aug 13, 2013 | 65.18 | 65.67 | 64.97 | 65.40 | 17,802 | +0.13(+0.19%) |
Aug 12, 2013 | 64.95 | 65.46 | 64.20 | 65.27 | 64,100 | -0.26(-0.39%) |
Aug 09, 2013 | 65.77 | 66.26 | 65.52 | 65.53 | 28,395 | -0.44(-0.66%) |
Aug 08, 2013 | 65.88 | 66.28 | 65.60 | 65.97 | 35,350 | +0.31(+0.46%) |
Aug 07, 2013 | 66.17 | 66.45 | 65.54 | 65.66 | 32,560 | -0.75(-1.13%) |
Aug 06, 2013 | 66.81 | 66.92 | 66.11 | 66.41 | 33,444 | -0.56(-0.84%) |
Aug 05, 2013 | 66.89 | 67.05 | 66.49 | 66.98 | 36,396 | -0.14(-0.21%) |
Aug 02, 2013 | 66.52 | 67.38 | 65.88 | 67.12 | 65,731 | +0.19(+0.28%) |
Aug 01, 2013 | 65.62 | 67.09 | 65.61 | 66.93 | 149,741 | +1.98(+3.05%) |
Jul 31, 2013 | 65.25 | 65.55 | 64.81 | 64.95 | 0 | -0.18(-0.28%) |
Jul 30, 2013 | 65.60 | 65.66 | 64.80 | 65.13 | 0 | -0.05(-0.07%) |
Jul 29, 2013 | 65.45 | 65.70 | 65.00 | 65.18 | 0 | -0.55(-0.83%) |
Jul 26, 2013 | 65.21 | 65.79 | 64.83 | 65.73 | 0 | +0.01(+0.01%) |
Jul 25, 2013 | 64.83 | 65.86 | 64.83 | 65.72 | 0 | +0.59(+0.91%) |
Jul 24, 2013 | 65.91 | 65.91 | 65.08 | 65.12 | 0 | -0.71(-1.08%) |
Jul 23, 2013 | 65.69 | 66.02 | 65.55 | 65.84 | 0 | +0.16(+0.24%) |
Jul 22, 2013 | 65.38 | 65.80 | 65.14 | 65.68 | 0 | +0.54(+0.83%) |
Jul 19, 2013 | 65.23 | 65.53 | 64.50 | 65.14 | 0 | -0.16(-0.24%) |
Jul 18, 2013 | 65.55 | 65.62 | 65.15 | 65.30 | 0 | +0.06(+0.10%) |
Jul 17, 2013 | 65.67 | 65.70 | 64.99 | 65.23 | 68,002 | -0.42(-0.63%) |
Jul 16, 2013 | 65.49 | 65.73 | 64.85 | 65.65 | 0 | +0.10(+0.16%) |
Jul 15, 2013 | 65.62 | 66.57 | 65.38 | 65.55 | 0 | -0.14(-0.21%) |
Jul 12, 2013 | 65.35 | 65.80 | 65.30 | 65.69 | 0 | +0.13(+0.19%) |
Jul 11, 2013 | 65.27 | 65.68 | 64.49 | 65.56 | 0 | +0.73(+1.12%) |
Jul 10, 2013 | 64.86 | 65.08 | 64.23 | 64.83 | 0 | +0.05(+0.08%) |
Jul 09, 2013 | 64.03 | 65.03 | 63.81 | 64.78 | 0 | +0.88(+1.37%) |
Jul 08, 2013 | 63.38 | 64.00 | 63.38 | 63.90 | 0 | +0.71(+1.13%) |
Jul 05, 2013 | 63.51 | 63.51 | 62.09 | 63.19 | 0 | +0.63(+1.01%) |
Jul 03, 2013 | 62.21 | 62.67 | 61.95 | 62.56 | 0 | +0.29(+0.46%) |
Jul 02, 2013 | 61.74 | 62.39 | 61.33 | 62.27 | 0 | +0.31(+0.51%) |
Jul 01, 2013 | 61.06 | 62.47 | 61.06 | 61.96 | 0 | +0.95(+1.55%) |
Jun 28, 2013 | 61.65 | 61.92 | 60.83 | 61.01 | 178,644 | -0.64(-1.04%) |
Jun 27, 2013 | 60.99 | 62.18 | 60.91 | 61.65 | 0 | +1.13(+1.87%) |
Jun 26, 2013 | 60.82 | 61.96 | 60.41 | 60.52 | 0 | -0.04(-0.06%) |
Jun 25, 2013 | 60.46 | 60.89 | 59.86 | 60.56 | 0 | +0.27(+0.45%) |
Jun 24, 2013 | 59.67 | 61.10 | 59.45 | 60.28 | 0 | +0.33(+0.55%) |
Jun 21, 2013 | 60.41 | 60.63 | 59.65 | 59.95 | 229,030 | -0.31(-0.51%) |
Jun 20, 2013 | 61.42 | 61.45 | 60.13 | 60.26 | 0 | -1.71(-2.76%) |
Jun 19, 2013 | 63.81 | 64.00 | 61.88 | 61.97 | 0 | -1.99(-3.12%) |
Jun 18, 2013 | 63.78 | 64.26 | 63.33 | 63.97 | 0 | +0.22(+0.34%) |
Jun 17, 2013 | 63.47 | 63.95 | 62.62 | 63.75 | 0 | +0.91(+1.44%) |
Jun 14, 2013 | 63.63 | 64.22 | 62.78 | 62.84 | 0 | -1.04(-1.63%) |
Jun 13, 2013 | 62.95 | 63.94 | 62.76 | 63.88 | 67,244 | +0.92(+1.47%) |
Jun 12, 2013 | 63.48 | 63.76 | 62.57 | 62.96 | 60,209 | -0.36(-0.57%) |
Jun 11, 2013 | 62.88 | 63.89 | 62.28 | 63.32 | 65,059 | -0.28(-0.44%) |
Jun 10, 2013 | 63.68 | 63.89 | 63.10 | 63.60 | 0 | -0.04(-0.07%) |
Jun 07, 2013 | 63.73 | 64.01 | 63.21 | 63.64 | 0 | +0.42(+0.66%) |
Jun 06, 2013 | 63.90 | 64.29 | 62.77 | 63.23 | 85,487 | -0.47(-0.74%) |
Jun 05, 2013 | 64.54 | 64.54 | 63.42 | 63.70 | 0 | -1.05(-1.62%) |
Jun 04, 2013 | 64.96 | 65.39 | 64.38 | 64.75 | 0 | -0.18(-0.28%) |
Jun 03, 2013 | 64.17 | 65.26 | 63.91 | 64.93 | 156,023 | +0.73(+1.14%) |
May 31, 2013 | 64.35 | 64.70 | 64.20 | 64.20 | 101,556 | -0.54(-0.83%) |
May 30, 2013 | 64.80 | 65.05 | 63.97 | 64.74 | 71,521 | -0.07(-0.11%) |
May 29, 2013 | 65.09 | 65.41 | 64.32 | 64.81 | 65,915 | -0.76(-1.15%) |
May 28, 2013 | 65.53 | 66.07 | 64.87 | 65.57 | 60,076 | +0.82(+1.26%) |
May 24, 2013 | 64.42 | 64.93 | 63.89 | 64.75 | 0 | +0.26(+0.40%) |
May 23, 2013 | 63.82 | 64.60 | 63.82 | 64.49 | 0 | +0.22(+0.34%) |
May 22, 2013 | 64.42 | 65.28 | 63.97 | 64.28 | 0 | -0.19(-0.29%) |
May 21, 2013 | 64.35 | 64.60 | 64.21 | 64.46 | 0 | +0.00(+0.00%) |
May 20, 2013 | 64.61 | 64.80 | 64.40 | 64.46 | 0 | -0.35(-0.54%) |
May 17, 2013 | 64.84 | 65.06 | 64.73 | 64.81 | 0 | +0.10(+0.15%) |
May 16, 2013 | 64.19 | 65.11 | 63.73 | 64.71 | 72,645 | +0.49(+0.76%) |
May 15, 2013 | 63.04 | 64.34 | 63.04 | 64.22 | 0 | +1.22(+1.93%) |
May 13, 2013 | 62.63 | 63.02 | 62.45 | 63.00 | 0 | +0.31(+0.50%) |
May 10, 2013 | 62.71 | 62.87 | 62.49 | 62.69 | 0 | +0.09(+0.14%) |
May 09, 2013 | 62.57 | 62.72 | 62.52 | 62.60 | 0 | -0.11(-0.17%) |
May 08, 2013 | 62.67 | 62.91 | 62.41 | 62.71 | 0 | +0.12(+0.20%) |
May 07, 2013 | 61.42 | 62.65 | 60.58 | 62.59 | 0 | +1.28(+2.08%) |
May 06, 2013 | 61.79 | 61.96 | 61.19 | 61.31 | 0 | -0.61(-0.99%) |
May 03, 2013 | 61.56 | 62.19 | 60.91 | 61.93 | 0 | +1.02(+1.67%) |
May 02, 2013 | 60.16 | 61.15 | 60.13 | 60.91 | 0 | +0.79(+1.32%) |
May 01, 2013 | 61.33 | 61.53 | 60.10 | 60.11 | 0 | -1.33(-2.17%) |
Apr 30, 2013 | 61.05 | 61.44 | 60.49 | 61.44 | 84,438 | +0.26(+0.42%) |
Apr 29, 2013 | 60.99 | 61.42 | 60.81 | 61.19 | 33,443 | +0.45(+0.74%) |
Apr 26, 2013 | 60.69 | 61.14 | 60.59 | 60.73 | 88,789 | +0.04(+0.06%) |
Apr 25, 2013 | 60.54 | 61.62 | 60.52 | 60.70 | 111,767 | +0.00(+0.00%) |
Apr 24, 2013 | 62.27 | 62.27 | 60.62 | 60.70 | 164,974 | -1.60(-2.56%) |
Apr 23, 2013 | 62.28 | 62.47 | 61.08 | 62.29 | 88,644 | +0.28(+0.45%) |
Apr 22, 2013 | 60.97 | 62.10 | 60.81 | 62.01 | 51,453 | +0.47(+0.77%) |
Apr 19, 2013 | 60.52 | 61.69 | 60.51 | 61.54 | 122,973 | +0.97(+1.59%) |
Apr 18, 2013 | 60.62 | 60.87 | 60.23 | 60.57 | 46,960 | +0.04(+0.06%) |
Apr 17, 2013 | 60.99 | 61.24 | 60.03 | 60.53 | 70,609 | -0.97(-1.57%) |
Apr 16, 2013 | 60.73 | 61.65 | 60.61 | 61.50 | 51,466 | +1.10(+1.82%) |
Apr 15, 2013 | 61.79 | 61.96 | 60.33 | 60.40 | 126,993 | -1.55(-2.50%) |
Apr 12, 2013 | 61.70 | 62.20 | 61.57 | 61.95 | 118,668 | -0.07(-0.11%) |
Apr 11, 2013 | 61.99 | 62.31 | 61.86 | 62.02 | 69,243 | +0.01(+0.01%) |
Apr 10, 2013 | 60.37 | 62.41 | 60.37 | 62.01 | 98,715 | +1.71(+2.84%) |
Apr 09, 2013 | 60.33 | 60.60 | 60.14 | 60.30 | 75,398 | +0.00(+0.00%) |
Apr 08, 2013 | 60.25 | 60.31 | 59.75 | 60.30 | 47,747 | +0.19(+0.32%) |
Apr 05, 2013 | 59.68 | 60.21 | 59.66 | 60.10 | 67,724 | -0.12(-0.21%) |
Apr 04, 2013 | 59.71 | 60.42 | 59.70 | 60.23 | 68,097 | +0.46(+0.77%) |
Apr 03, 2013 | 60.29 | 60.43 | 59.71 | 59.77 | 97,283 | -0.56(-0.93%) |
Apr 02, 2013 | 60.32 | 60.56 | 60.09 | 60.33 | 69,884 | +0.22(+0.36%) |