Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.70 | 63.59 | 61.04 | 61.39 | 28,126 | -0.34(-0.56%) |
Apr 29, 2014 | 61.43 | 61.78 | 61.38 | 61.73 | 2,038 | +0.79(+1.30%) |
Apr 28, 2014 | 62.26 | 62.26 | 60.58 | 60.94 | 2,354 | +0.18(+0.29%) |
Apr 25, 2014 | 61.42 | 61.79 | 60.06 | 60.76 | 4,716 | -1.88(-3.00%) |
Apr 24, 2014 | 64.21 | 64.21 | 60.60 | 62.64 | 3,866 | -1.51(-2.35%) |
Apr 23, 2014 | 65.13 | 65.35 | 60.42 | 64.15 | 3,061 | -0.91(-1.40%) |
Apr 22, 2014 | 65.79 | 65.79 | 64.25 | 65.06 | 3,561 | +0.16(+0.24%) |
Apr 21, 2014 | 65.35 | 66.21 | 64.07 | 64.90 | 1,907 | -0.50(-0.77%) |
Apr 17, 2014 | 65.63 | 65.41 | 65.41 | 65.41 | 1,471 | -1.27(-1.91%) |
Apr 16, 2014 | 67.12 | 67.12 | 65.45 | 66.68 | 1,361 | +0.71(+1.07%) |
Apr 15, 2014 | 65.35 | 66.24 | 65.35 | 65.97 | 1,483 | -0.88(-1.32%) |
Apr 14, 2014 | 68.79 | 68.79 | 63.76 | 66.85 | 2,728 | +4.88(+7.88%) |
Apr 11, 2014 | 61.82 | 62.39 | 61.03 | 61.97 | 5,783 | -0.03(-0.04%) |
Apr 10, 2014 | 65.31 | 65.31 | 61.82 | 62.00 | 4,941 | -1.59(-2.50%) |
Apr 09, 2014 | 65.19 | 65.19 | 62.26 | 63.59 | 2,145 | +1.32(+2.13%) |
Apr 08, 2014 | 61.82 | 62.70 | 60.47 | 62.26 | 5,397 | +0.29(+0.47%) |
Apr 07, 2014 | 62.09 | 62.46 | 58.17 | 61.97 | 3,200 | -1.57(-2.48%) |
Apr 04, 2014 | 64.67 | 64.67 | 63.55 | 63.55 | 1,952 | -0.97(-1.50%) |
Apr 03, 2014 | 66.86 | 67.30 | 64.25 | 64.51 | 2,071 | -2.03(-3.05%) |
Apr 02, 2014 | 63.63 | 67.30 | 63.63 | 66.55 | 4,977 | -1.35(-2.00%) |
Apr 01, 2014 | 68.03 | 68.03 | 67.57 | 67.90 | 1,325 | -1.16(-1.68%) |
Mar 31, 2014 | 68.54 | 69.11 | 68.54 | 69.06 | 2,592 | +0.54(+0.78%) |
Mar 28, 2014 | 68.45 | 68.53 | 68.45 | 68.53 | 1,256 | +0.14(+0.21%) |
Mar 27, 2014 | 68.36 | 68.48 | 68.36 | 68.38 | 859 | +0.03(+0.04%) |
Mar 26, 2014 | 68.20 | 68.36 | 68.20 | 68.36 | 1,409 | -0.66(-0.96%) |
Mar 25, 2014 | 67.06 | 69.13 | 67.06 | 69.02 | 1,115 | +0.40(+0.58%) |
Mar 24, 2014 | 66.95 | 68.64 | 66.95 | 68.62 | 1,980 | +0.04(+0.05%) |
Mar 21, 2014 | 68.97 | 68.97 | 68.29 | 68.59 | 1,976 | -0.38(-0.55%) |
Mar 20, 2014 | 65.77 | 69.13 | 65.77 | 68.97 | 1,373 | -0.07(-0.10%) |
Mar 19, 2014 | 69.14 | 69.14 | 69.03 | 69.04 | 1,387 | -0.10(-0.14%) |
Mar 18, 2014 | 69.13 | 69.13 | 69.13 | 69.13 | 826 | +0.38(+0.55%) |
Mar 17, 2014 | 68.53 | 69.14 | 68.53 | 68.75 | 3,688 | +0.12(+0.18%) |
Mar 13, 2014 | 68.45 | 68.63 | 68.63 | 68.63 | 538 | -0.34(-0.50%) |
Mar 12, 2014 | 69.06 | 69.06 | 67.85 | 68.97 | 1,835 | +0.26(+0.37%) |
Mar 11, 2014 | 68.90 | 68.90 | 68.72 | 68.72 | 1,048 | -0.18(-0.27%) |
Mar 10, 2014 | 69.04 | 69.05 | 68.90 | 68.90 | 884 | +0.02(+0.03%) |
Mar 07, 2014 | 69.14 | 69.14 | 67.83 | 68.89 | 3,874 | +0.67(+0.98%) |
Mar 06, 2014 | 67.85 | 68.95 | 67.83 | 68.22 | 5,613 | -0.73(-1.06%) |
Mar 05, 2014 | 69.12 | 69.14 | 68.95 | 68.95 | 7,459 | -0.18(-0.27%) |
Mar 04, 2014 | 69.14 | 69.14 | 69.12 | 69.13 | 5,142 | +0.11(+0.17%) |
Mar 03, 2014 | 69.14 | 69.14 | 68.75 | 69.02 | 1,648 | +0.13(+0.19%) |
Feb 28, 2014 | 71.26 | 71.26 | 68.89 | 68.89 | 4,467 | -0.23(-0.33%) |
Feb 27, 2014 | 69.14 | 69.14 | 69.11 | 69.11 | 801 | -0.01(-0.01%) |
Feb 26, 2014 | 69.12 | 69.12 | 69.12 | 69.12 | 463 | +0.00(+0.00%) |
Feb 25, 2014 | 69.11 | 69.12 | 68.97 | 69.12 | 1,523 | +0.01(+0.01%) |
Feb 24, 2014 | 69.02 | 69.12 | 68.89 | 69.11 | 2,430 | +0.11(+0.15%) |
Feb 21, 2014 | 68.58 | 69.11 | 68.50 | 69.01 | 5,143 | +0.16(+0.23%) |
Feb 20, 2014 | 68.02 | 69.14 | 68.02 | 68.85 | 12,846 | +0.66(+0.97%) |
Feb 19, 2014 | 68.59 | 68.59 | 68.11 | 68.19 | 3,495 | -0.12(-0.18%) |
Feb 18, 2014 | 68.27 | 68.36 | 68.27 | 68.31 | 2,094 | +0.56(+0.83%) |
Feb 14, 2014 | 67.74 | 67.75 | 67.75 | 67.75 | 1,136 | -0.49(-0.72%) |
Feb 13, 2014 | 67.48 | 68.24 | 67.48 | 68.24 | 6,574 | +0.68(+1.00%) |
Feb 12, 2014 | 67.57 | 67.57 | 67.57 | 67.57 | 435 | -0.11(-0.16%) |
Feb 11, 2014 | 66.86 | 68.27 | 66.86 | 67.67 | 3,126 | -0.17(-0.25%) |
Feb 10, 2014 | 68.31 | 68.53 | 67.21 | 67.84 | 2,674 | -0.40(-0.58%) |
Feb 07, 2014 | 68.17 | 68.62 | 68.17 | 68.23 | 3,456 | +0.06(+0.09%) |
Feb 06, 2014 | 68.84 | 68.84 | 68.17 | 68.17 | 3,904 | -0.67(-0.97%) |
Feb 05, 2014 | 68.62 | 68.85 | 68.62 | 68.84 | 3,377 | -0.30(-0.43%) |
Feb 04, 2014 | 68.89 | 69.14 | 68.80 | 69.14 | 5,053 | -0.05(-0.08%) |
Feb 03, 2014 | 69.32 | 69.40 | 68.49 | 69.19 | 5,096 | +0.06(+0.09%) |
Jan 31, 2014 | 69.24 | 69.24 | 68.84 | 69.13 | 3,750 | -0.11(-0.15%) |
Jan 30, 2014 | 68.55 | 69.59 | 68.55 | 69.24 | 6,552 | +0.40(+0.58%) |
Jan 29, 2014 | 68.96 | 69.06 | 67.98 | 68.84 | 5,220 | -0.10(-0.14%) |
Jan 28, 2014 | 69.49 | 69.49 | 68.94 | 68.94 | 1,726 | -0.25(-0.36%) |
Jan 27, 2014 | 68.89 | 69.24 | 68.82 | 69.18 | 5,932 | +0.26(+0.38%) |
Jan 24, 2014 | 68.85 | 69.06 | 68.85 | 68.92 | 1,993 | +0.01(+0.01%) |
Jan 23, 2014 | 68.74 | 69.14 | 68.71 | 68.91 | 2,301 | -0.33(-0.48%) |
Jan 22, 2014 | 69.40 | 69.40 | 68.76 | 69.25 | 2,713 | -0.02(-0.03%) |
Jan 21, 2014 | 68.26 | 69.28 | 68.26 | 69.26 | 4,809 | +0.11(+0.17%) |
Jan 17, 2014 | 69.28 | 69.15 | 69.15 | 69.15 | 1,932 | +0.18(+0.26%) |
Jan 16, 2014 | 68.91 | 69.49 | 68.80 | 68.97 | 1,587 | -0.38(-0.55%) |
Jan 15, 2014 | 68.82 | 69.35 | 68.82 | 69.35 | 1,324 | +0.47(+0.68%) |
Jan 14, 2014 | 68.84 | 69.26 | 68.69 | 68.89 | 1,647 | +0.21(+0.31%) |
Jan 13, 2014 | 68.64 | 69.37 | 68.51 | 68.67 | 3,624 | -0.39(-0.56%) |
Jan 10, 2014 | 68.58 | 69.55 | 68.18 | 69.06 | 4,698 | +0.40(+0.59%) |
Jan 09, 2014 | 68.38 | 68.80 | 68.19 | 68.66 | 3,887 | +0.04(+0.05%) |
Jan 08, 2014 | 68.62 | 68.63 | 68.33 | 68.62 | 4,542 | +0.31(+0.45%) |
Jan 07, 2014 | 67.92 | 68.31 | 67.55 | 68.31 | 7,711 | +0.00(+0.00%) |
Jan 06, 2014 | 67.70 | 68.31 | 67.42 | 68.31 | 4,422 | +0.00(+0.00%) |
Jan 03, 2014 | 68.66 | 68.66 | 67.91 | 68.31 | 1,761 | +0.06(+0.09%) |
Jan 02, 2014 | 68.56 | 68.62 | 67.82 | 68.25 | 4,522 | -0.31(-0.46%) |
Dec 31, 2013 | 68.89 | 68.57 | 68.57 | 68.57 | 2,060 | +0.05(+0.08%) |
Dec 30, 2013 | 68.99 | 68.99 | 68.38 | 68.51 | 3,007 | -0.15(-0.22%) |
Dec 27, 2013 | 68.86 | 68.93 | 68.31 | 68.66 | 4,468 | -0.34(-0.49%) |
Dec 26, 2013 | 68.58 | 69.01 | 68.40 | 69.00 | 11,907 | +0.00(+0.00%) |
Dec 24, 2013 | 69.07 | 69.08 | 68.79 | 69.00 | 3,051 | -0.09(-0.13%) |
Dec 23, 2013 | 69.07 | 69.09 | 68.79 | 69.09 | 4,467 | -0.02(-0.03%) |
Dec 20, 2013 | 68.03 | 69.11 | 67.83 | 69.11 | 31,098 | +0.70(+1.02%) |
Dec 19, 2013 | 68.78 | 69.00 | 68.17 | 68.41 | 9,914 | -0.36(-0.52%) |
Dec 18, 2013 | 68.44 | 69.01 | 68.12 | 68.77 | 9,022 | +0.54(+0.79%) |
Dec 17, 2013 | 68.05 | 69.00 | 67.88 | 68.23 | 12,396 | -0.35(-0.51%) |
Dec 16, 2013 | 67.99 | 68.59 | 67.99 | 68.58 | 2,916 | +0.45(+0.67%) |
Dec 13, 2013 | 67.68 | 68.14 | 67.27 | 68.12 | 11,473 | +0.09(+0.13%) |
Dec 12, 2013 | 67.48 | 68.03 | 67.05 | 68.03 | 3,275 | +0.66(+0.99%) |
Dec 11, 2013 | 67.14 | 67.48 | 66.85 | 67.37 | 2,470 | -0.03(-0.05%) |
Dec 10, 2013 | 67.47 | 67.69 | 67.01 | 67.41 | 8,401 | -0.32(-0.48%) |
Dec 09, 2013 | 67.53 | 67.73 | 66.95 | 67.73 | 5,140 | -0.24(-0.35%) |
Dec 06, 2013 | 68.59 | 68.59 | 67.53 | 67.96 | 0 | -0.17(-0.24%) |
Dec 05, 2013 | 68.72 | 68.72 | 68.00 | 68.13 | 0 | -0.78(-1.13%) |
Dec 04, 2013 | 68.66 | 68.91 | 67.56 | 68.91 | 0 | +0.70(+1.02%) |
Dec 03, 2013 | 68.76 | 68.79 | 67.67 | 68.21 | 0 | -0.08(-0.12%) |
Dec 02, 2013 | 68.79 | 68.79 | 67.70 | 68.29 | 0 | -0.80(-1.16%) |
Nov 29, 2013 | 68.17 | 69.09 | 68.17 | 69.09 | 0 | +0.46(+0.67%) |
Nov 27, 2013 | 69.10 | 69.10 | 68.31 | 68.63 | 0 | +0.10(+0.14%) |
Nov 26, 2013 | 69.10 | 69.10 | 68.53 | 68.53 | 0 | -0.10(-0.14%) |
Nov 25, 2013 | 67.96 | 69.50 | 67.70 | 68.63 | 0 | +1.10(+1.63%) |
Nov 22, 2013 | 64.07 | 68.14 | 63.95 | 67.53 | 0 | +3.14(+4.88%) |
Nov 21, 2013 | 63.79 | 64.99 | 63.78 | 64.38 | 0 | +0.61(+0.96%) |
Nov 20, 2013 | 64.08 | 64.70 | 63.76 | 63.77 | 0 | -0.57(-0.88%) |
Nov 19, 2013 | 63.94 | 64.54 | 63.84 | 64.34 | 0 | +0.33(+0.52%) |
Nov 18, 2013 | 64.25 | 64.55 | 63.80 | 64.01 | 0 | -0.64(-0.99%) |
Nov 15, 2013 | 64.94 | 65.00 | 64.64 | 64.64 | 0 | -0.72(-1.10%) |
Nov 14, 2013 | 64.59 | 65.37 | 64.55 | 65.36 | 0 | +1.20(+1.87%) |
Nov 13, 2013 | 63.55 | 64.64 | 63.55 | 64.16 | 0 | +0.45(+0.70%) |
Nov 12, 2013 | 63.60 | 63.72 | 63.55 | 63.72 | 0 | +0.06(+0.10%) |
Nov 11, 2013 | 63.66 | 63.66 | 63.66 | 63.66 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 63.67 | 63.67 | 63.67 | 63.67 | 0 | +0.16(+0.25%) |
Nov 07, 2013 | 63.51 | 63.51 | 63.51 | 63.51 | 0 | +0.04(+0.07%) |
Nov 06, 2013 | 63.77 | 63.77 | 63.46 | 63.47 | 0 | -0.04(-0.07%) |
Nov 05, 2013 | 63.33 | 63.51 | 63.33 | 63.51 | 0 | -0.24(-0.37%) |
Nov 04, 2013 | 64.19 | 64.19 | 63.75 | 63.75 | 1,165 | +1.18(+1.88%) |
Nov 01, 2013 | 63.65 | 64.20 | 57.66 | 62.57 | 0 | -0.96(-1.51%) |
Oct 31, 2013 | 63.19 | 63.75 | 63.19 | 63.53 | 0 | -0.38(-0.59%) |
Oct 30, 2013 | 62.37 | 63.90 | 62.37 | 63.90 | 1,950 | +1.56(+2.51%) |
Oct 29, 2013 | 62.34 | 62.34 | 62.34 | 62.34 | 0 | -1.00(-1.57%) |
Oct 28, 2013 | 64.12 | 64.12 | 63.33 | 63.33 | 0 | +0.04(+0.06%) |
Oct 25, 2013 | 63.33 | 63.33 | 63.30 | 63.30 | 0 | -0.05(-0.08%) |
Oct 24, 2013 | 62.99 | 63.35 | 62.99 | 63.35 | 0 | -0.42(-0.66%) |
Oct 23, 2013 | 63.75 | 64.21 | 63.75 | 63.77 | 0 | +0.45(+0.70%) |
Oct 22, 2013 | 63.95 | 63.97 | 63.33 | 63.33 | 0 | +0.03(+0.04%) |
Oct 21, 2013 | 64.09 | 64.09 | 63.29 | 63.30 | 0 | -0.28(-0.44%) |
Oct 18, 2013 | 61.59 | 63.58 | 61.59 | 63.58 | 4,270 | +2.24(+3.65%) |
Oct 17, 2013 | 62.69 | 63.50 | 61.15 | 61.34 | 0 | -1.42(-2.27%) |
Oct 16, 2013 | 61.11 | 62.77 | 61.11 | 62.77 | 0 | +2.20(+3.63%) |
Oct 15, 2013 | 59.84 | 61.12 | 59.84 | 60.57 | 0 | -0.29(-0.47%) |
Oct 14, 2013 | 61.15 | 61.22 | 60.85 | 60.85 | 0 | -0.28(-0.46%) |
Oct 11, 2013 | 61.13 | 61.13 | 60.01 | 61.13 | 0 | +0.29(+0.47%) |
Oct 10, 2013 | 60.43 | 60.93 | 60.43 | 60.84 | 0 | +0.84(+1.40%) |
Oct 09, 2013 | 60.01 | 60.01 | 60.01 | 60.01 | 0 | +0.12(+0.20%) |
Oct 08, 2013 | 59.65 | 60.00 | 59.65 | 59.88 | 0 | +0.27(+0.45%) |
Oct 07, 2013 | 59.27 | 60.50 | 58.59 | 59.61 | 0 | +0.80(+1.36%) |
Oct 04, 2013 | 58.73 | 60.47 | 58.48 | 58.81 | 0 | +0.48(+0.82%) |
Oct 03, 2013 | 58.28 | 58.71 | 58.13 | 58.33 | 0 | -0.05(-0.09%) |
Oct 02, 2013 | 58.28 | 58.78 | 58.28 | 58.39 | 0 | -0.35(-0.59%) |
Oct 01, 2013 | 60.02 | 60.02 | 57.99 | 58.73 | 2,776 | -2.10(-3.45%) |
Sep 30, 2013 | 58.02 | 60.83 | 57.86 | 60.83 | 0 | +2.42(+4.14%) |
Sep 27, 2013 | 58.14 | 58.57 | 58.14 | 58.41 | 0 | -0.18(-0.31%) |
Sep 26, 2013 | 58.59 | 58.82 | 57.92 | 58.59 | 0 | -0.15(-0.25%) |
Sep 25, 2013 | 57.85 | 58.86 | 57.85 | 58.74 | 0 | +0.75(+1.29%) |
Sep 24, 2013 | 57.45 | 59.14 | 57.45 | 57.99 | 0 | -0.87(-1.48%) |
Sep 23, 2013 | 58.51 | 59.32 | 58.51 | 58.86 | 0 | +0.55(+0.94%) |
Sep 20, 2013 | 58.05 | 60.50 | 58.05 | 58.32 | 0 | +0.18(+0.31%) |
Sep 19, 2013 | 58.84 | 58.86 | 58.02 | 58.13 | 0 | -1.24(-2.10%) |
Sep 18, 2013 | 59.44 | 59.75 | 58.65 | 59.38 | 0 | -0.16(-0.26%) |
Sep 17, 2013 | 60.54 | 60.54 | 59.17 | 59.53 | 0 | -1.03(-1.70%) |
Sep 16, 2013 | 60.69 | 60.87 | 60.08 | 60.56 | 0 | +0.29(+0.48%) |
Sep 13, 2013 | 61.64 | 61.64 | 59.84 | 60.27 | 0 | -0.59(-0.97%) |
Sep 12, 2013 | 62.15 | 62.21 | 60.65 | 60.87 | 0 | -0.52(-0.85%) |
Sep 11, 2013 | 62.65 | 63.26 | 61.05 | 61.39 | 0 | -0.88(-1.41%) |
Sep 10, 2013 | 63.06 | 63.08 | 62.27 | 62.27 | 0 | -1.17(-1.84%) |
Sep 09, 2013 | 64.61 | 64.61 | 63.43 | 63.43 | 0 | -1.36(-2.10%) |
Sep 06, 2013 | 60.60 | 67.00 | 60.53 | 64.79 | 0 | +3.79(+6.22%) |
Sep 05, 2013 | 57.99 | 61.00 | 57.99 | 61.00 | 0 | +2.93(+5.04%) |
Sep 04, 2013 | 58.20 | 58.73 | 57.44 | 58.07 | 0 | -0.22(-0.38%) |
Sep 03, 2013 | 58.44 | 58.87 | 58.04 | 58.29 | 0 | +0.69(+1.19%) |
Aug 30, 2013 | 59.00 | 59.40 | 57.60 | 57.60 | 0 | -0.87(-1.49%) |
Aug 29, 2013 | 59.30 | 59.95 | 58.47 | 58.47 | 0 | -0.39(-0.67%) |
Aug 28, 2013 | 58.80 | 59.59 | 58.80 | 58.86 | 0 | +0.37(+0.64%) |
Aug 27, 2013 | 59.20 | 59.39 | 58.06 | 58.49 | 0 | -1.38(-2.31%) |
Aug 26, 2013 | 60.09 | 60.47 | 59.69 | 59.87 | 0 | -0.35(-0.58%) |
Aug 23, 2013 | 60.27 | 60.98 | 59.78 | 60.22 | 0 | +0.05(+0.09%) |
Aug 22, 2013 | 60.35 | 60.35 | 59.39 | 60.17 | 1,048 | -0.04(-0.07%) |
Aug 21, 2013 | 60.47 | 60.61 | 60.07 | 60.21 | 0 | -0.17(-0.29%) |
Aug 20, 2013 | 61.00 | 61.00 | 60.18 | 60.39 | 0 | -0.32(-0.53%) |
Aug 19, 2013 | 60.93 | 61.52 | 60.47 | 60.71 | 0 | -0.02(-0.03%) |
Aug 16, 2013 | 61.26 | 61.90 | 60.73 | 60.73 | 0 | -0.77(-1.25%) |
Aug 15, 2013 | 60.61 | 61.70 | 59.92 | 61.49 | 3,664 | +0.07(+0.11%) |
Aug 14, 2013 | 60.50 | 61.42 | 60.21 | 61.42 | 0 | +0.97(+1.60%) |
Aug 13, 2013 | 59.88 | 60.46 | 59.87 | 60.46 | 5,394 | +0.10(+0.16%) |
Aug 12, 2013 | 60.05 | 60.56 | 60.04 | 60.36 | 2,299 | -0.17(-0.27%) |
Aug 09, 2013 | 59.75 | 60.81 | 59.75 | 60.53 | 2,547 | -0.30(-0.49%) |
Aug 08, 2013 | 60.40 | 60.91 | 59.48 | 60.82 | 6,135 | +0.10(+0.17%) |
Aug 07, 2013 | 62.23 | 62.41 | 60.05 | 60.72 | 4,936 | -1.37(-2.20%) |
Aug 06, 2013 | 62.74 | 62.82 | 61.95 | 62.08 | 9,100 | -0.80(-1.27%) |
Aug 05, 2013 | 62.82 | 63.26 | 62.51 | 62.88 | 6,120 | -0.22(-0.34%) |
Aug 02, 2013 | 63.52 | 63.52 | 62.70 | 63.10 | 7,481 | +0.10(+0.17%) |
Aug 01, 2013 | 62.91 | 64.22 | 61.97 | 63.00 | 10,533 | +0.46(+0.74%) |
Jul 31, 2013 | 62.40 | 62.67 | 62.01 | 62.54 | 0 | +0.53(+0.86%) |
Jul 30, 2013 | 61.95 | 62.43 | 61.43 | 62.01 | 0 | +0.57(+0.93%) |
Jul 29, 2013 | 59.16 | 62.06 | 59.16 | 61.43 | 0 | -0.76(-1.22%) |
Jul 26, 2013 | 60.65 | 62.48 | 60.65 | 62.19 | 0 | +0.60(+0.97%) |
Jul 25, 2013 | 61.10 | 61.59 | 61.10 | 61.59 | 0 | +0.03(+0.06%) |
Jul 24, 2013 | 61.78 | 61.78 | 61.22 | 61.55 | 0 | -0.59(-0.95%) |
Jul 23, 2013 | 60.89 | 62.28 | 60.89 | 62.15 | 0 | +1.60(+2.64%) |
Jul 22, 2013 | 61.61 | 61.62 | 60.54 | 60.54 | 0 | -2.88(-4.54%) |
Jul 19, 2013 | 62.03 | 63.42 | 61.88 | 63.42 | 0 | +0.84(+1.33%) |
Jul 18, 2013 | 61.14 | 62.59 | 60.92 | 62.59 | 0 | +2.11(+3.50%) |
Jul 17, 2013 | 60.56 | 60.87 | 60.02 | 60.47 | 8,141 | +0.26(+0.43%) |
Jul 16, 2013 | 59.88 | 60.39 | 59.82 | 60.21 | 0 | +0.01(+0.01%) |
Jul 15, 2013 | 60.44 | 60.60 | 59.35 | 60.20 | 0 | -0.29(-0.47%) |
Jul 12, 2013 | 60.07 | 60.49 | 60.07 | 60.49 | 0 | -0.95(-1.54%) |
Jul 11, 2013 | 59.54 | 61.44 | 58.80 | 61.44 | 0 | +2.05(+3.46%) |
Jul 10, 2013 | 59.00 | 59.69 | 59.00 | 59.39 | 0 | +0.24(+0.41%) |
Jul 09, 2013 | 59.64 | 59.64 | 58.80 | 59.14 | 0 | -0.54(-0.90%) |
Jul 08, 2013 | 60.32 | 60.32 | 59.53 | 59.68 | 0 | -1.01(-1.66%) |
Jul 05, 2013 | 59.75 | 60.69 | 59.75 | 60.69 | 0 | +1.55(+2.62%) |
Jul 03, 2013 | 58.78 | 59.14 | 58.60 | 59.14 | 0 | +0.19(+0.32%) |
Jul 02, 2013 | 59.46 | 59.90 | 58.73 | 58.95 | 0 | -0.87(-1.45%) |
Jul 01, 2013 | 58.78 | 59.84 | 58.48 | 59.82 | 0 | +0.97(+1.65%) |
Jun 28, 2013 | 54.18 | 59.53 | 54.18 | 58.85 | 34,269 | +4.72(+8.71%) |
Jun 27, 2013 | 53.74 | 54.62 | 53.65 | 54.13 | 0 | +0.60(+1.12%) |
Jun 26, 2013 | 53.75 | 53.75 | 52.74 | 53.53 | 0 | -0.16(-0.29%) |
Jun 25, 2013 | 53.21 | 53.69 | 52.97 | 53.69 | 0 | +0.66(+1.24%) |
Jun 24, 2013 | 52.80 | 53.12 | 51.39 | 53.03 | 0 | +0.23(+0.44%) |
Jun 21, 2013 | 52.98 | 52.98 | 52.47 | 52.79 | 3,990 | +0.29(+0.54%) |
Jun 20, 2013 | 52.71 | 53.14 | 52.51 | 52.51 | 0 | -0.64(-1.21%) |
Jun 19, 2013 | 53.62 | 53.62 | 53.15 | 53.15 | 0 | -0.31(-0.58%) |
Jun 18, 2013 | 52.95 | 53.74 | 52.95 | 53.46 | 0 | +0.29(+0.54%) |
Jun 17, 2013 | 53.05 | 53.57 | 52.47 | 53.18 | 0 | +0.57(+1.09%) |
Jun 14, 2013 | 53.32 | 53.58 | 52.45 | 52.60 | 0 | -1.10(-2.05%) |
Jun 13, 2013 | 52.88 | 53.75 | 52.88 | 53.70 | 7,582 | +0.20(+0.37%) |
Jun 12, 2013 | 53.06 | 53.91 | 53.06 | 53.51 | 3,766 | +0.58(+1.10%) |
Jun 11, 2013 | 53.75 | 53.75 | 52.74 | 52.92 | 5,133 | -0.98(-1.82%) |
Jun 10, 2013 | 54.16 | 54.18 | 53.57 | 53.90 | 0 | -0.10(-0.18%) |
Jun 07, 2013 | 54.79 | 54.79 | 53.50 | 54.00 | 0 | -0.62(-1.14%) |
Jun 06, 2013 | 54.09 | 55.25 | 53.49 | 54.62 | 0 | +0.70(+1.30%) |
Jun 05, 2013 | 54.12 | 54.96 | 53.92 | 53.92 | 0 | -0.72(-1.32%) |
Jun 04, 2013 | 53.83 | 55.40 | 53.70 | 54.64 | 0 | -0.90(-1.62%) |
Jun 03, 2013 | 50.01 | 55.91 | 50.01 | 55.54 | 5,940 | +0.29(+0.53%) |
May 31, 2013 | 55.86 | 55.91 | 55.22 | 55.25 | 1,898 | -0.67(-1.19%) |
May 30, 2013 | 56.35 | 56.37 | 55.58 | 55.92 | 0 | -0.63(-1.12%) |
May 29, 2013 | 56.55 | 56.55 | 56.55 | 56.55 | 115 | +0.29(+0.51%) |
May 28, 2013 | 56.35 | 56.65 | 55.70 | 56.26 | 3,156 | -0.68(-1.20%) |
May 24, 2013 | 55.28 | 57.12 | 55.28 | 56.95 | 0 | +1.34(+2.40%) |
May 23, 2013 | 55.37 | 55.92 | 54.64 | 55.61 | 0 | +0.16(+0.28%) |
May 22, 2013 | 56.73 | 56.73 | 55.46 | 55.46 | 0 | -1.20(-2.11%) |
May 21, 2013 | 56.50 | 57.61 | 56.31 | 56.65 | 0 | +0.82(+1.48%) |
May 20, 2013 | 56.04 | 56.05 | 55.83 | 55.83 | 0 | -0.13(-0.23%) |
May 17, 2013 | 56.09 | 56.78 | 55.83 | 55.96 | 0 | +0.40(+0.72%) |
May 16, 2013 | 56.26 | 57.33 | 55.38 | 55.56 | 3,767 | -0.79(-1.40%) |
May 15, 2013 | 57.39 | 57.64 | 56.35 | 56.35 | 0 | -2.64(-4.48%) |
May 13, 2013 | 57.58 | 59.14 | 57.58 | 58.99 | 0 | +1.81(+3.17%) |
May 10, 2013 | 58.29 | 58.29 | 56.96 | 57.18 | 0 | -0.74(-1.27%) |
May 09, 2013 | 59.47 | 59.47 | 57.92 | 57.92 | 0 | -1.07(-1.82%) |
May 08, 2013 | 58.94 | 58.99 | 58.94 | 58.99 | 0 | +0.10(+0.18%) |
May 07, 2013 | 57.87 | 58.89 | 57.87 | 58.89 | 0 | +0.95(+1.65%) |
May 06, 2013 | 58.00 | 58.00 | 57.94 | 57.94 | 0 | +0.81(+1.42%) |
May 03, 2013 | 57.12 | 57.71 | 57.12 | 57.12 | 0 | -0.59(-1.02%) |
May 02, 2013 | 56.87 | 58.08 | 56.87 | 57.71 | 0 | +1.30(+2.31%) |