Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.08 | 57.82 | 56.39 | 57.70 | 1,982,186 | +0.63(+1.10%) |
Apr 29, 2014 | 55.57 | 58.02 | 55.50 | 57.07 | 3,833,643 | -5.13(-8.25%) |
Apr 28, 2014 | 62.32 | 62.70 | 61.16 | 62.20 | 967,620 | +0.10(+0.16%) |
Apr 25, 2014 | 63.32 | 63.32 | 62.06 | 62.10 | 782,691 | -1.26(-1.99%) |
Apr 24, 2014 | 64.00 | 64.13 | 62.99 | 63.36 | 639,062 | -0.53(-0.83%) |
Apr 23, 2014 | 64.48 | 64.72 | 63.73 | 63.89 | 722,826 | -0.73(-1.13%) |
Apr 22, 2014 | 63.75 | 64.98 | 63.46 | 64.62 | 803,731 | +0.93(+1.46%) |
Apr 21, 2014 | 63.72 | 63.89 | 63.18 | 63.69 | 768,582 | -0.04(-0.06%) |
Apr 17, 2014 | 62.92 | 63.73 | 63.73 | 63.73 | 406,100 | +0.73(+1.16%) |
Apr 16, 2014 | 61.39 | 63.38 | 61.39 | 63.00 | 515,617 | +0.90(+1.45%) |
Apr 15, 2014 | 62.04 | 62.30 | 60.65 | 62.10 | 672,794 | +0.21(+0.34%) |
Apr 14, 2014 | 61.94 | 62.21 | 61.38 | 61.89 | 371,994 | +0.44(+0.72%) |
Apr 11, 2014 | 62.26 | 62.84 | 61.44 | 61.45 | 1,028,808 | -1.32(-2.10%) |
Apr 10, 2014 | 63.35 | 63.63 | 62.69 | 62.77 | 986,565 | -0.57(-0.90%) |
Apr 09, 2014 | 63.12 | 63.43 | 62.78 | 63.34 | 722,582 | +0.51(+0.81%) |
Apr 08, 2014 | 62.61 | 63.12 | 62.56 | 62.83 | 811,872 | -0.06(-0.10%) |
Apr 07, 2014 | 63.75 | 63.81 | 62.55 | 62.89 | 1,023,985 | -1.00(-1.57%) |
Apr 04, 2014 | 64.31 | 65.02 | 63.78 | 63.89 | 785,514 | -0.44(-0.68%) |
Apr 03, 2014 | 64.39 | 64.75 | 64.01 | 64.33 | 625,113 | -0.05(-0.08%) |
Apr 02, 2014 | 63.99 | 64.50 | 63.73 | 64.38 | 629,787 | +0.59(+0.92%) |
Apr 01, 2014 | 63.82 | 63.88 | 63.34 | 63.79 | 770,147 | +0.29(+0.46%) |
Mar 31, 2014 | 63.69 | 63.81 | 63.31 | 63.50 | 758,669 | +0.38(+0.60%) |
Mar 28, 2014 | 63.00 | 63.72 | 63.00 | 63.12 | 703,419 | +0.28(+0.45%) |
Mar 27, 2014 | 62.92 | 63.17 | 62.68 | 62.84 | 842,884 | -0.32(-0.51%) |
Mar 26, 2014 | 64.05 | 64.25 | 63.15 | 63.16 | 981,372 | -0.67(-1.05%) |
Mar 25, 2014 | 63.94 | 64.12 | 63.66 | 63.83 | 807,690 | +0.14(+0.22%) |
Mar 24, 2014 | 64.96 | 65.00 | 63.67 | 63.69 | 1,122,246 | -1.13(-1.74%) |
Mar 21, 2014 | 64.64 | 65.58 | 64.51 | 64.82 | 1,802,978 | +0.68(+1.06%) |
Mar 20, 2014 | 63.64 | 64.17 | 63.43 | 64.14 | 513,008 | +0.36(+0.56%) |
Mar 19, 2014 | 64.00 | 64.14 | 63.43 | 63.78 | 775,495 | -0.21(-0.33%) |
Mar 18, 2014 | 63.41 | 64.03 | 63.25 | 63.99 | 600,271 | +0.72(+1.14%) |
Mar 17, 2014 | 62.82 | 63.78 | 62.80 | 63.27 | 1,028,784 | +0.68(+1.09%) |
Mar 14, 2014 | 61.75 | 62.62 | 61.74 | 62.59 | 759,126 | +0.66(+1.07%) |
Mar 13, 2014 | 62.87 | 63.04 | 61.74 | 61.93 | 905,000 | -0.88(-1.40%) |
Mar 12, 2014 | 62.63 | 62.97 | 62.47 | 62.81 | 1,040,509 | -0.05(-0.08%) |
Mar 11, 2014 | 62.84 | 63.19 | 62.64 | 62.86 | 863,923 | +0.01(+0.02%) |
Mar 10, 2014 | 62.80 | 63.14 | 62.41 | 62.85 | 940,975 | -0.24(-0.38%) |
Mar 07, 2014 | 63.45 | 63.52 | 62.77 | 63.09 | 556,331 | +0.02(+0.03%) |
Mar 06, 2014 | 61.81 | 63.39 | 61.77 | 63.07 | 1,158,159 | +1.26(+2.04%) |
Mar 05, 2014 | 61.57 | 61.94 | 61.33 | 61.81 | 708,228 | +0.21(+0.34%) |
Mar 04, 2014 | 60.98 | 61.65 | 60.97 | 61.60 | 1,348,860 | +1.20(+1.99%) |
Mar 03, 2014 | 59.90 | 60.55 | 59.36 | 60.40 | 1,177,260 | -0.25(-0.41%) |
Feb 28, 2014 | 60.82 | 61.19 | 60.34 | 60.65 | 1,157,222 | +0.09(+0.15%) |
Feb 27, 2014 | 60.31 | 61.17 | 60.21 | 60.56 | 906,207 | +0.24(+0.40%) |
Feb 26, 2014 | 60.19 | 60.69 | 59.92 | 60.32 | 1,456,704 | +0.32(+0.53%) |
Feb 25, 2014 | 60.08 | 60.31 | 59.62 | 60.00 | 922,600 | -0.03(-0.05%) |
Feb 24, 2014 | 60.18 | 60.88 | 60.02 | 60.03 | 805,670 | -0.07(-0.12%) |
Feb 21, 2014 | 61.20 | 61.20 | 60.05 | 60.10 | 810,079 | -0.94(-1.54%) |
Feb 20, 2014 | 60.69 | 61.51 | 60.35 | 61.04 | 987,087 | +0.77(+1.28%) |
Feb 19, 2014 | 60.82 | 62.02 | 60.14 | 60.27 | 1,158,632 | -0.69(-1.13%) |
Feb 18, 2014 | 60.47 | 61.16 | 59.74 | 60.96 | 1,103,209 | +0.49(+0.81%) |
Feb 14, 2014 | 60.51 | 60.47 | 60.47 | 60.47 | 1,106,700 | +0.22(+0.37%) |
Feb 13, 2014 | 60.24 | 60.44 | 59.51 | 60.25 | 929,594 | -0.56(-0.92%) |
Feb 12, 2014 | 59.98 | 60.90 | 59.72 | 60.81 | 713,655 | +0.88(+1.47%) |
Feb 11, 2014 | 59.52 | 60.21 | 59.05 | 59.93 | 735,459 | +0.57(+0.96%) |
Feb 10, 2014 | 59.65 | 59.87 | 59.17 | 59.36 | 823,367 | -0.48(-0.80%) |
Feb 07, 2014 | 59.46 | 59.86 | 59.06 | 59.84 | 715,099 | +0.84(+1.42%) |
Feb 06, 2014 | 58.72 | 59.52 | 58.72 | 59.00 | 531,717 | +0.35(+0.60%) |
Feb 05, 2014 | 59.07 | 59.17 | 58.20 | 58.65 | 603,790 | -0.64(-1.08%) |
Feb 04, 2014 | 59.00 | 59.73 | 58.35 | 59.29 | 770,908 | +0.80(+1.37%) |
Feb 03, 2014 | 60.73 | 61.02 | 58.29 | 58.49 | 1,792,147 | -2.22(-3.66%) |
Jan 31, 2014 | 60.90 | 61.31 | 60.52 | 60.71 | 829,004 | -1.02(-1.65%) |
Jan 30, 2014 | 62.21 | 62.24 | 61.33 | 61.73 | 746,925 | -0.05(-0.08%) |
Jan 29, 2014 | 62.04 | 62.57 | 61.48 | 61.78 | 958,911 | -0.93(-1.48%) |
Jan 28, 2014 | 62.60 | 63.15 | 61.82 | 62.71 | 811,566 | +0.44(+0.71%) |
Jan 27, 2014 | 62.50 | 63.23 | 61.51 | 62.27 | 1,034,691 | -0.73(-1.16%) |
Jan 24, 2014 | 64.74 | 65.07 | 62.75 | 63.00 | 1,709,714 | -1.60(-2.48%) |
Jan 23, 2014 | 61.50 | 65.62 | 60.46 | 64.60 | 2,128,261 | -2.21(-3.31%) |
Jan 22, 2014 | 66.36 | 66.88 | 65.89 | 66.81 | 1,036,814 | +0.75(+1.14%) |
Jan 21, 2014 | 65.73 | 66.25 | 65.43 | 66.06 | 689,221 | +0.33(+0.50%) |
Jan 17, 2014 | 65.59 | 65.73 | 65.73 | 65.73 | 639,500 | +0.28(+0.43%) |
Jan 16, 2014 | 65.29 | 65.59 | 65.03 | 65.45 | 534,441 | +0.16(+0.25%) |
Jan 15, 2014 | 64.54 | 65.62 | 64.54 | 65.29 | 732,295 | +0.75(+1.16%) |
Jan 14, 2014 | 64.17 | 64.76 | 63.80 | 64.54 | 850,985 | +0.20(+0.31%) |
Jan 13, 2014 | 64.59 | 65.30 | 64.19 | 64.34 | 1,453,313 | +0.61(+0.96%) |
Jan 10, 2014 | 63.25 | 63.80 | 62.85 | 63.73 | 863,412 | +0.48(+0.76%) |
Jan 09, 2014 | 63.33 | 63.77 | 62.83 | 63.25 | 719,937 | +0.16(+0.25%) |
Jan 08, 2014 | 62.92 | 63.59 | 62.45 | 63.09 | 681,049 | +0.17(+0.27%) |
Jan 07, 2014 | 62.50 | 63.20 | 62.36 | 62.92 | 914,290 | +0.55(+0.88%) |
Jan 06, 2014 | 62.60 | 62.73 | 61.71 | 62.37 | 1,107,408 | +0.08(+0.13%) |
Jan 03, 2014 | 62.84 | 62.99 | 62.03 | 62.29 | 1,265,815 | -0.59(-0.94%) |
Jan 02, 2014 | 63.67 | 64.10 | 62.66 | 62.88 | 1,545,110 | -0.11(-0.17%) |
Dec 31, 2013 | 61.88 | 62.99 | 62.99 | 62.99 | 643,800 | +1.31(+2.12%) |
Dec 30, 2013 | 61.80 | 62.01 | 61.55 | 61.68 | 486,822 | -0.05(-0.08%) |
Dec 27, 2013 | 61.86 | 62.06 | 61.48 | 61.73 | 316,143 | -0.10(-0.16%) |
Dec 26, 2013 | 61.63 | 61.94 | 61.62 | 61.83 | 323,339 | +0.36(+0.59%) |
Dec 24, 2013 | 61.25 | 61.58 | 61.10 | 61.47 | 194,581 | +0.35(+0.57%) |
Dec 23, 2013 | 61.33 | 61.68 | 60.72 | 61.12 | 523,256 | -0.08(-0.13%) |
Dec 20, 2013 | 60.72 | 61.41 | 60.65 | 61.20 | 1,608,155 | +0.63(+1.04%) |
Dec 19, 2013 | 59.97 | 60.70 | 59.68 | 60.57 | 1,465,737 | +0.36(+0.60%) |
Dec 18, 2013 | 58.30 | 60.30 | 57.96 | 60.21 | 1,642,026 | +1.99(+3.42%) |
Dec 17, 2013 | 57.36 | 58.49 | 56.96 | 58.22 | 1,137,783 | +0.89(+1.55%) |
Dec 16, 2013 | 57.05 | 57.45 | 56.89 | 57.33 | 499,778 | +0.57(+1.00%) |
Dec 13, 2013 | 56.76 | 57.09 | 56.43 | 56.76 | 575,527 | +0.27(+0.48%) |
Dec 12, 2013 | 57.48 | 57.72 | 56.48 | 56.49 | 888,560 | -1.15(-2.00%) |
Dec 11, 2013 | 58.58 | 58.63 | 57.59 | 57.64 | 787,183 | -0.95(-1.62%) |
Dec 10, 2013 | 58.33 | 58.72 | 58.14 | 58.59 | 549,207 | +0.21(+0.36%) |
Dec 09, 2013 | 58.51 | 58.80 | 58.18 | 58.38 | 801,826 | -0.10(-0.17%) |
Dec 06, 2013 | 58.61 | 59.57 | 58.08 | 58.48 | 588,158 | +0.94(+1.63%) |
Dec 05, 2013 | 57.90 | 58.35 | 57.42 | 57.54 | 1,093,340 | -0.52(-0.90%) |
Dec 04, 2013 | 58.36 | 58.94 | 57.51 | 58.06 | 577,331 | -0.53(-0.90%) |
Dec 03, 2013 | 59.23 | 59.47 | 58.39 | 58.59 | 801,379 | -0.88(-1.48%) |
Dec 02, 2013 | 59.70 | 60.00 | 59.01 | 59.47 | 723,349 | -0.30(-0.50%) |
Nov 29, 2013 | 60.00 | 60.28 | 59.70 | 59.77 | 384,710 | -0.07(-0.12%) |
Nov 27, 2013 | 60.32 | 60.64 | 59.71 | 59.84 | 1,050,815 | -0.29(-0.48%) |
Nov 26, 2013 | 59.31 | 60.39 | 59.31 | 60.13 | 831,312 | +0.82(+1.38%) |
Nov 25, 2013 | 60.13 | 60.26 | 58.86 | 59.31 | 1,404,504 | -0.78(-1.30%) |
Nov 22, 2013 | 60.19 | 60.38 | 59.90 | 60.09 | 851,640 | +0.02(+0.03%) |
Nov 21, 2013 | 60.39 | 60.69 | 59.80 | 60.07 | 879,183 | -0.08(-0.13%) |
Nov 20, 2013 | 60.30 | 60.71 | 59.84 | 60.15 | 1,846,328 | +0.12(+0.20%) |
Nov 19, 2013 | 61.50 | 61.76 | 59.21 | 60.03 | 2,871,330 | -3.72(-5.84%) |
Nov 18, 2013 | 63.92 | 64.27 | 63.58 | 63.75 | 1,094,043 | -0.01(-0.02%) |
Nov 15, 2013 | 63.45 | 64.12 | 63.25 | 63.76 | 861,661 | +0.31(+0.49%) |
Nov 14, 2013 | 63.37 | 63.75 | 62.68 | 63.45 | 601,179 | +0.16(+0.25%) |
Nov 13, 2013 | 61.89 | 63.30 | 61.84 | 63.29 | 779,882 | +1.19(+1.92%) |
Nov 12, 2013 | 62.00 | 62.16 | 61.46 | 62.10 | 531,845 | +0.05(+0.08%) |
Nov 11, 2013 | 61.99 | 62.16 | 61.75 | 62.05 | 348,245 | +0.06(+0.10%) |
Nov 08, 2013 | 61.03 | 62.02 | 60.87 | 61.99 | 462,203 | +0.79(+1.29%) |
Nov 07, 2013 | 62.19 | 62.26 | 61.13 | 61.20 | 604,196 | -0.80(-1.29%) |
Nov 06, 2013 | 61.79 | 62.02 | 61.23 | 62.00 | 517,546 | +0.42(+0.68%) |
Nov 05, 2013 | 61.12 | 61.79 | 60.54 | 61.58 | 974,768 | +0.03(+0.05%) |
Nov 04, 2013 | 61.06 | 61.61 | 60.62 | 61.55 | 684,792 | +0.62(+1.02%) |
Nov 01, 2013 | 60.79 | 61.21 | 60.01 | 60.93 | 656,501 | +0.11(+0.18%) |
Oct 31, 2013 | 60.50 | 61.14 | 60.12 | 60.82 | 660,153 | +0.19(+0.31%) |
Oct 30, 2013 | 61.18 | 61.18 | 60.35 | 60.63 | 310,698 | -0.52(-0.85%) |
Oct 29, 2013 | 61.00 | 61.20 | 60.59 | 61.15 | 465,150 | +0.17(+0.28%) |
Oct 28, 2013 | 60.58 | 60.98 | 60.16 | 60.98 | 655,099 | +0.42(+0.69%) |
Oct 25, 2013 | 60.61 | 60.83 | 59.67 | 60.56 | 557,962 | -0.14(-0.23%) |
Oct 24, 2013 | 60.34 | 60.74 | 60.00 | 60.70 | 441,260 | +0.46(+0.76%) |
Oct 23, 2013 | 60.30 | 60.42 | 59.47 | 60.24 | 534,923 | -0.34(-0.56%) |
Oct 22, 2013 | 60.42 | 60.81 | 60.20 | 60.58 | 866,503 | +0.61(+1.02%) |
Oct 21, 2013 | 59.61 | 59.99 | 59.38 | 59.97 | 526,184 | +0.35(+0.59%) |
Oct 18, 2013 | 60.21 | 60.35 | 59.45 | 59.62 | 1,132,856 | -0.35(-0.58%) |
Oct 17, 2013 | 58.56 | 60.00 | 58.51 | 59.97 | 848,849 | +1.14(+1.94%) |
Oct 16, 2013 | 57.99 | 58.88 | 57.62 | 58.83 | 978,217 | +1.20(+2.08%) |
Oct 15, 2013 | 58.25 | 58.30 | 57.33 | 57.63 | 484,081 | -0.72(-1.23%) |
Oct 14, 2013 | 57.74 | 58.44 | 57.62 | 58.35 | 376,219 | +0.20(+0.34%) |
Oct 11, 2013 | 57.29 | 58.29 | 57.28 | 58.15 | 485,531 | +0.79(+1.38%) |
Oct 10, 2013 | 56.77 | 57.37 | 56.71 | 57.36 | 550,186 | +1.24(+2.21%) |
Oct 09, 2013 | 56.35 | 56.57 | 55.80 | 56.12 | 687,337 | -0.16(-0.28%) |
Oct 08, 2013 | 57.18 | 57.44 | 55.98 | 56.28 | 744,857 | -0.98(-1.71%) |
Oct 07, 2013 | 57.04 | 57.54 | 56.63 | 57.26 | 665,653 | -0.28(-0.49%) |
Oct 04, 2013 | 57.36 | 57.69 | 57.15 | 57.54 | 557,584 | +0.22(+0.38%) |
Oct 03, 2013 | 58.51 | 58.78 | 56.87 | 57.32 | 711,079 | -1.30(-2.22%) |
Oct 02, 2013 | 58.28 | 58.84 | 57.94 | 58.62 | 750,641 | +0.01(+0.02%) |
Oct 01, 2013 | 58.20 | 59.26 | 58.03 | 58.61 | 886,435 | +0.43(+0.74%) |
Sep 30, 2013 | 57.32 | 58.20 | 57.26 | 58.18 | 1,077,593 | +0.39(+0.67%) |
Sep 27, 2013 | 57.83 | 58.14 | 57.62 | 57.79 | 482,694 | -0.47(-0.81%) |
Sep 26, 2013 | 58.45 | 58.68 | 57.88 | 58.26 | 469,844 | -0.02(-0.03%) |
Sep 25, 2013 | 58.16 | 58.53 | 57.72 | 58.28 | 598,680 | +0.06(+0.10%) |
Sep 24, 2013 | 58.17 | 58.75 | 58.01 | 58.22 | 648,009 | -0.05(-0.09%) |
Sep 23, 2013 | 58.76 | 58.97 | 58.11 | 58.27 | 576,346 | -0.79(-1.34%) |
Sep 20, 2013 | 59.69 | 59.85 | 58.65 | 59.06 | 1,250,982 | -0.67(-1.12%) |
Sep 19, 2013 | 59.92 | 60.05 | 59.51 | 59.73 | 860,822 | +0.05(+0.08%) |
Sep 18, 2013 | 58.79 | 59.86 | 58.71 | 59.68 | 1,117,733 | +0.82(+1.39%) |
Sep 17, 2013 | 58.52 | 58.98 | 58.31 | 58.86 | 751,494 | +0.29(+0.50%) |
Sep 16, 2013 | 58.93 | 58.89 | 58.43 | 58.57 | 992,897 | +0.67(+1.16%) |
Sep 13, 2013 | 58.24 | 58.39 | 57.77 | 57.90 | 861,163 | -0.16(-0.28%) |
Sep 12, 2013 | 57.63 | 58.46 | 57.44 | 58.06 | 1,049,481 | +0.45(+0.78%) |
Sep 11, 2013 | 58.11 | 58.40 | 57.17 | 57.61 | 2,061,479 | -0.90(-1.54%) |
Sep 10, 2013 | 58.87 | 58.87 | 58.42 | 58.51 | 1,371,978 | +0.08(+0.14%) |
Sep 09, 2013 | 59.01 | 60.47 | 58.25 | 58.43 | 1,181,975 | +0.35(+0.60%) |
Sep 06, 2013 | 59.21 | 59.55 | 58.00 | 58.08 | 1,212,212 | -0.94(-1.59%) |
Sep 05, 2013 | 59.09 | 59.51 | 58.98 | 59.02 | 746,809 | -0.22(-0.37%) |
Sep 04, 2013 | 58.54 | 59.44 | 58.33 | 59.24 | 740,765 | +0.67(+1.14%) |
Sep 03, 2013 | 59.33 | 59.34 | 58.13 | 58.57 | 1,075,521 | +0.29(+0.50%) |
Aug 30, 2013 | 58.13 | 58.65 | 57.73 | 58.28 | 758,307 | +0.20(+0.34%) |
Aug 29, 2013 | 58.52 | 58.93 | 57.98 | 58.08 | 618,118 | -0.53(-0.90%) |
Aug 28, 2013 | 58.38 | 58.83 | 58.15 | 58.61 | 673,354 | +0.36(+0.62%) |
Aug 27, 2013 | 59.14 | 59.40 | 58.15 | 58.25 | 708,007 | -1.60(-2.67%) |
Aug 26, 2013 | 59.93 | 60.30 | 59.69 | 59.85 | 494,925 | -0.02(-0.03%) |
Aug 23, 2013 | 60.44 | 60.44 | 59.47 | 59.87 | 804,772 | -0.48(-0.80%) |
Aug 22, 2013 | 60.07 | 60.77 | 59.93 | 60.35 | 832,516 | +0.53(+0.89%) |
Aug 21, 2013 | 60.07 | 60.48 | 59.79 | 59.82 | 737,615 | -0.32(-0.53%) |
Aug 20, 2013 | 60.03 | 60.64 | 59.44 | 60.14 | 836,416 | +0.17(+0.28%) |
Aug 19, 2013 | 61.27 | 61.71 | 59.89 | 59.97 | 1,167,471 | -1.45(-2.36%) |
Aug 16, 2013 | 60.98 | 61.65 | 60.85 | 61.42 | 668,453 | +0.34(+0.56%) |
Aug 15, 2013 | 60.76 | 61.29 | 60.47 | 61.08 | 802,478 | -0.18(-0.29%) |
Aug 14, 2013 | 60.89 | 61.38 | 60.63 | 61.26 | 308,708 | +0.28(+0.46%) |
Aug 13, 2013 | 60.97 | 61.23 | 60.27 | 60.98 | 295,674 | +0.03(+0.05%) |
Aug 12, 2013 | 60.52 | 61.08 | 60.34 | 60.95 | 409,831 | +0.07(+0.11%) |
Aug 09, 2013 | 60.65 | 61.05 | 60.21 | 60.88 | 503,207 | +0.23(+0.38%) |
Aug 08, 2013 | 59.72 | 60.74 | 59.72 | 60.65 | 695,491 | +1.24(+2.09%) |
Aug 07, 2013 | 59.45 | 59.77 | 59.04 | 59.41 | 790,857 | -0.08(-0.13%) |
Aug 06, 2013 | 61.00 | 61.06 | 59.39 | 59.49 | 1,493,007 | -1.74(-2.84%) |
Aug 05, 2013 | 61.59 | 61.98 | 61.00 | 61.23 | 1,285,580 | -1.10(-1.76%) |
Aug 02, 2013 | 61.33 | 62.33 | 61.10 | 62.33 | 1,278,008 | +0.84(+1.37%) |
Aug 01, 2013 | 60.05 | 61.54 | 60.01 | 61.49 | 1,128,872 | +2.29(+3.87%) |
Jul 31, 2013 | 57.29 | 60.12 | 56.25 | 59.20 | 1,027,597 | +1.31(+2.26%) |
Jul 30, 2013 | 57.61 | 59.41 | 57.00 | 57.89 | 1,195,317 | -0.30(-0.52%) |
Jul 29, 2013 | 58.71 | 59.14 | 58.15 | 58.19 | 1,306,432 | -0.80(-1.36%) |
Jul 26, 2013 | 59.69 | 60.84 | 58.78 | 58.99 | 1,198,287 | -1.09(-1.81%) |
Jul 25, 2013 | 59.08 | 60.14 | 59.08 | 60.08 | 867,697 | +0.69(+1.16%) |
Jul 24, 2013 | 59.57 | 59.64 | 59.25 | 59.39 | 532,052 | -0.09(-0.15%) |
Jul 23, 2013 | 59.65 | 59.65 | 59.10 | 59.48 | 458,549 | -0.02(-0.03%) |
Jul 22, 2013 | 59.65 | 59.80 | 59.33 | 59.50 | 562,273 | -0.02(-0.03%) |
Jul 19, 2013 | 59.25 | 59.55 | 58.98 | 59.52 | 661,739 | +0.33(+0.56%) |
Jul 18, 2013 | 57.98 | 59.37 | 57.91 | 59.19 | 429,194 | +1.23(+2.13%) |
Jul 17, 2013 | 57.90 | 58.34 | 57.49 | 57.95 | 225,653 | +0.45(+0.79%) |
Jul 16, 2013 | 58.01 | 58.33 | 57.32 | 57.50 | 831,749 | -0.35(-0.61%) |
Jul 15, 2013 | 58.11 | 58.44 | 57.64 | 57.85 | 579,031 | +0.09(+0.16%) |
Jul 12, 2013 | 57.09 | 57.78 | 57.09 | 57.76 | 630,913 | +0.74(+1.30%) |
Jul 11, 2013 | 56.89 | 57.25 | 56.72 | 57.02 | 534,571 | +0.97(+1.73%) |
Jul 10, 2013 | 55.98 | 56.18 | 55.25 | 56.05 | 505,655 | +0.07(+0.13%) |
Jul 09, 2013 | 55.39 | 56.59 | 54.92 | 55.98 | 625,657 | +1.06(+1.93%) |
Jul 08, 2013 | 55.66 | 55.85 | 54.77 | 54.92 | 692,679 | -0.44(-0.79%) |
Jul 05, 2013 | 55.11 | 55.44 | 54.21 | 55.36 | 356,286 | +0.80(+1.47%) |
Jul 03, 2013 | 53.99 | 55.02 | 53.99 | 54.56 | 292,258 | -0.06(-0.11%) |
Jul 02, 2013 | 55.29 | 55.80 | 54.27 | 54.62 | 603,232 | -0.80(-1.44%) |
Jul 01, 2013 | 55.48 | 56.00 | 55.27 | 55.42 | 524,628 | +0.29(+0.53%) |
Jun 28, 2013 | 55.57 | 55.64 | 55.05 | 55.13 | 588,631 | -0.57(-1.02%) |
Jun 27, 2013 | 55.37 | 55.79 | 55.14 | 55.70 | 784,546 | +0.82(+1.49%) |
Jun 26, 2013 | 55.88 | 56.07 | 54.58 | 54.88 | 957,925 | -0.52(-0.94%) |
Jun 25, 2013 | 55.52 | 55.65 | 54.91 | 55.40 | 707,682 | +0.64(+1.17%) |
Jun 24, 2013 | 55.27 | 55.35 | 54.64 | 54.76 | 916,884 | -1.10(-1.97%) |
Jun 21, 2013 | 55.97 | 56.44 | 55.41 | 55.86 | 1,268,887 | +0.33(+0.59%) |
Jun 20, 2013 | 55.58 | 56.19 | 55.29 | 55.53 | 911,116 | -1.18(-2.08%) |
Jun 19, 2013 | 57.68 | 57.82 | 56.71 | 56.71 | 699,136 | -1.07(-1.85%) |
Jun 18, 2013 | 56.87 | 57.97 | 56.84 | 57.78 | 542,186 | +0.96(+1.69%) |
Jun 17, 2013 | 56.43 | 57.14 | 56.02 | 56.82 | 732,343 | +0.99(+1.77%) |
Jun 14, 2013 | 55.54 | 56.33 | 55.35 | 55.83 | 660,091 | +0.30(+0.54%) |
Jun 13, 2013 | 55.00 | 55.70 | 54.62 | 55.53 | 1,015,074 | +0.49(+0.89%) |
Jun 12, 2013 | 56.50 | 56.74 | 55.02 | 55.04 | 1,251,493 | -1.02(-1.82%) |
Jun 11, 2013 | 55.73 | 56.53 | 55.60 | 56.06 | 696,098 | -0.95(-1.67%) |
Jun 10, 2013 | 57.06 | 57.06 | 56.46 | 57.01 | 711,779 | +0.08(+0.14%) |
Jun 07, 2013 | 56.41 | 57.15 | 56.25 | 56.93 | 754,354 | +1.01(+1.81%) |
Jun 06, 2013 | 55.70 | 56.15 | 55.45 | 55.92 | 1,362,138 | +0.18(+0.32%) |
Jun 05, 2013 | 56.64 | 56.73 | 55.48 | 55.74 | 1,364,656 | -1.16(-2.04%) |
Jun 04, 2013 | 57.37 | 57.75 | 56.52 | 56.90 | 740,757 | -0.50(-0.87%) |
Jun 03, 2013 | 57.16 | 57.57 | 56.00 | 57.40 | 1,322,820 | +0.39(+0.68%) |
May 31, 2013 | 56.74 | 57.81 | 56.35 | 57.01 | 977,387 | -0.15(-0.26%) |
May 30, 2013 | 56.25 | 57.35 | 55.92 | 57.16 | 852,425 | +1.10(+1.96%) |
May 29, 2013 | 56.04 | 56.59 | 55.58 | 56.06 | 959,549 | -0.38(-0.67%) |
May 28, 2013 | 55.83 | 56.52 | 55.59 | 56.44 | 850,927 | +1.45(+2.64%) |
May 24, 2013 | 54.62 | 55.09 | 54.35 | 54.99 | 675,213 | -0.01(-0.02%) |
May 23, 2013 | 53.81 | 55.27 | 53.48 | 55.00 | 1,038,975 | +0.43(+0.79%) |
May 22, 2013 | 55.02 | 55.70 | 54.38 | 54.57 | 859,130 | -0.48(-0.87%) |
May 21, 2013 | 54.95 | 55.36 | 54.47 | 55.05 | 643,444 | +0.05(+0.09%) |
May 20, 2013 | 53.96 | 55.52 | 53.96 | 55.00 | 982,102 | +0.91(+1.68%) |
May 17, 2013 | 52.88 | 54.16 | 52.77 | 54.09 | 756,776 | +1.33(+2.52%) |
May 16, 2013 | 52.06 | 52.88 | 51.92 | 52.76 | 1,121,895 | +0.40(+0.76%) |
May 15, 2013 | 51.09 | 52.51 | 51.09 | 52.36 | 899,384 | +2.16(+4.30%) |
May 13, 2013 | 50.90 | 50.95 | 49.99 | 50.20 | 698,957 | -0.80(-1.57%) |
May 10, 2013 | 50.55 | 51.00 | 50.35 | 51.00 | 757,388 | +0.47(+0.93%) |
May 09, 2013 | 51.28 | 51.58 | 50.38 | 50.53 | 1,162,929 | -0.92(-1.79%) |
May 08, 2013 | 51.00 | 51.73 | 51.00 | 51.45 | 552,142 | +0.35(+0.68%) |
May 07, 2013 | 50.94 | 51.33 | 50.53 | 51.10 | 577,299 | +0.20(+0.39%) |
May 06, 2013 | 50.58 | 51.15 | 50.40 | 50.90 | 814,326 | +0.27(+0.53%) |
May 03, 2013 | 50.51 | 51.61 | 49.85 | 50.63 | 1,048,888 | +0.78(+1.56%) |
May 02, 2013 | 49.28 | 49.97 | 49.01 | 49.85 | 992,891 | +0.83(+1.69%) |