Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.53 | 69.06 | 67.08 | 68.94 | 643,516 | +1.38(+2.04%) |
Apr 29, 2014 | 66.83 | 67.94 | 66.48 | 67.56 | 350,970 | +0.90(+1.35%) |
Apr 28, 2014 | 66.46 | 67.67 | 65.59 | 66.66 | 474,054 | +0.51(+0.77%) |
Apr 25, 2014 | 66.87 | 67.10 | 65.92 | 66.15 | 488,515 | -0.88(-1.31%) |
Apr 24, 2014 | 68.01 | 68.53 | 66.73 | 67.03 | 610,126 | -0.60(-0.89%) |
Apr 23, 2014 | 68.41 | 68.47 | 67.61 | 67.63 | 311,297 | -0.77(-1.13%) |
Apr 22, 2014 | 67.54 | 69.06 | 67.54 | 68.40 | 322,032 | +0.90(+1.33%) |
Apr 21, 2014 | 67.59 | 67.92 | 67.35 | 67.50 | 297,119 | -0.07(-0.10%) |
Apr 17, 2014 | 67.43 | 67.57 | 67.57 | 67.57 | 283,600 | -0.18(-0.27%) |
Apr 16, 2014 | 67.23 | 68.16 | 66.68 | 67.75 | 380,700 | +0.94(+1.41%) |
Apr 15, 2014 | 66.70 | 67.40 | 65.55 | 66.81 | 389,908 | +0.25(+0.38%) |
Apr 14, 2014 | 66.23 | 67.21 | 65.75 | 66.56 | 393,607 | +0.83(+1.26%) |
Apr 11, 2014 | 65.61 | 67.15 | 65.61 | 65.73 | 365,949 | -0.76(-1.14%) |
Apr 10, 2014 | 66.73 | 68.87 | 66.30 | 66.49 | 373,305 | -2.14(-3.12%) |
Apr 09, 2014 | 67.47 | 68.76 | 67.27 | 68.63 | 270,915 | +1.35(+2.01%) |
Apr 08, 2014 | 66.91 | 67.75 | 66.50 | 67.28 | 438,152 | +0.39(+0.58%) |
Apr 07, 2014 | 67.64 | 68.04 | 66.23 | 66.89 | 555,843 | -0.96(-1.41%) |
Apr 04, 2014 | 69.55 | 69.67 | 67.79 | 67.85 | 442,836 | -1.36(-1.97%) |
Apr 03, 2014 | 70.03 | 70.78 | 68.75 | 69.21 | 389,962 | -0.91(-1.30%) |
Apr 02, 2014 | 70.45 | 70.75 | 70.05 | 70.12 | 311,395 | -0.19(-0.27%) |
Apr 01, 2014 | 69.59 | 70.62 | 69.47 | 70.31 | 718,335 | +0.87(+1.25%) |
Mar 31, 2014 | 67.73 | 69.52 | 67.53 | 69.44 | 866,595 | +2.38(+3.55%) |
Mar 28, 2014 | 67.74 | 68.40 | 66.98 | 67.06 | 664,096 | -0.52(-0.77%) |
Mar 27, 2014 | 68.80 | 68.88 | 67.25 | 67.58 | 829,559 | -1.23(-1.79%) |
Mar 26, 2014 | 71.04 | 71.27 | 68.78 | 68.81 | 878,629 | -1.93(-2.73%) |
Mar 25, 2014 | 71.60 | 71.83 | 70.58 | 70.74 | 402,835 | -0.52(-0.73%) |
Mar 24, 2014 | 71.97 | 72.45 | 70.56 | 71.26 | 603,889 | -1.44(-1.98%) |
Mar 21, 2014 | 73.18 | 73.53 | 72.23 | 72.70 | 933,383 | -0.20(-0.27%) |
Mar 20, 2014 | 72.35 | 72.98 | 72.05 | 72.90 | 271,467 | +0.36(+0.50%) |
Mar 19, 2014 | 73.21 | 73.24 | 72.20 | 72.54 | 309,493 | -0.81(-1.10%) |
Mar 18, 2014 | 72.60 | 73.52 | 72.60 | 73.35 | 264,631 | +0.86(+1.19%) |
Mar 17, 2014 | 72.38 | 73.47 | 72.31 | 72.49 | 314,237 | +0.37(+0.51%) |
Mar 14, 2014 | 71.61 | 72.65 | 71.61 | 72.12 | 351,176 | +0.30(+0.42%) |
Mar 13, 2014 | 73.23 | 73.29 | 71.56 | 71.82 | 420,065 | -1.26(-1.72%) |
Mar 12, 2014 | 72.27 | 73.24 | 72.00 | 73.08 | 478,974 | +0.43(+0.59%) |
Mar 11, 2014 | 72.94 | 73.30 | 72.31 | 72.65 | 324,354 | -0.18(-0.25%) |
Mar 10, 2014 | 72.72 | 73.35 | 72.22 | 72.83 | 444,037 | -0.17(-0.23%) |
Mar 07, 2014 | 72.36 | 73.02 | 72.11 | 73.00 | 478,131 | +0.78(+1.08%) |
Mar 06, 2014 | 71.50 | 72.66 | 71.23 | 72.22 | 380,504 | +0.73(+1.02%) |
Mar 05, 2014 | 71.45 | 72.00 | 70.95 | 71.49 | 493,526 | +0.10(+0.14%) |
Mar 04, 2014 | 70.08 | 71.73 | 69.99 | 71.39 | 558,129 | +1.89(+2.72%) |
Mar 03, 2014 | 68.61 | 69.84 | 68.28 | 69.50 | 448,588 | -0.06(-0.09%) |
Feb 28, 2014 | 69.23 | 70.35 | 69.05 | 69.56 | 497,414 | +0.11(+0.16%) |
Feb 27, 2014 | 68.80 | 69.67 | 68.64 | 69.45 | 544,685 | +0.49(+0.71%) |
Feb 26, 2014 | 68.34 | 69.44 | 68.25 | 68.96 | 552,846 | +0.82(+1.20%) |
Feb 25, 2014 | 67.50 | 68.28 | 67.43 | 68.14 | 352,016 | +0.59(+0.87%) |
Feb 24, 2014 | 66.68 | 67.96 | 66.54 | 67.55 | 512,855 | +1.01(+1.52%) |
Feb 21, 2014 | 65.90 | 66.80 | 65.32 | 66.54 | 391,745 | +0.77(+1.17%) |
Feb 20, 2014 | 65.95 | 66.24 | 65.16 | 65.77 | 464,316 | +0.03(+0.05%) |
Feb 19, 2014 | 66.24 | 66.86 | 65.72 | 65.74 | 362,648 | -0.63(-0.95%) |
Feb 18, 2014 | 66.80 | 66.81 | 66.29 | 66.37 | 521,459 | -0.27(-0.41%) |
Feb 14, 2014 | 66.80 | 66.64 | 66.64 | 66.64 | 496,100 | -0.42(-0.63%) |
Feb 13, 2014 | 66.23 | 67.54 | 65.62 | 67.06 | 639,990 | +0.81(+1.22%) |
Feb 12, 2014 | 65.63 | 66.41 | 65.53 | 66.25 | 526,815 | +0.85(+1.30%) |
Feb 11, 2014 | 64.63 | 65.82 | 64.63 | 65.40 | 459,496 | +0.76(+1.18%) |
Feb 10, 2014 | 65.20 | 65.38 | 63.97 | 64.64 | 425,992 | -0.69(-1.06%) |
Feb 07, 2014 | 62.81 | 65.45 | 62.46 | 65.33 | 853,292 | +2.82(+4.51%) |
Feb 06, 2014 | 62.90 | 64.03 | 61.28 | 62.51 | 2,447,190 | -4.06(-6.10%) |
Feb 05, 2014 | 66.53 | 67.03 | 65.87 | 66.57 | 514,597 | +0.04(+0.06%) |
Feb 04, 2014 | 65.96 | 66.76 | 65.39 | 66.53 | 687,655 | +0.82(+1.25%) |
Feb 03, 2014 | 70.16 | 70.65 | 65.63 | 65.71 | 839,580 | -4.62(-6.57%) |
Jan 31, 2014 | 70.12 | 70.72 | 68.98 | 70.33 | 518,016 | +0.01(+0.01%) |
Jan 30, 2014 | 69.32 | 70.49 | 68.76 | 70.32 | 286,738 | +1.52(+2.21%) |
Jan 29, 2014 | 68.60 | 69.26 | 68.22 | 68.80 | 413,888 | -0.23(-0.33%) |
Jan 28, 2014 | 68.07 | 69.06 | 68.07 | 69.03 | 284,899 | +1.00(+1.47%) |
Jan 27, 2014 | 68.31 | 68.52 | 67.35 | 68.03 | 699,925 | -0.16(-0.23%) |
Jan 24, 2014 | 69.27 | 69.86 | 68.01 | 68.19 | 306,515 | -1.33(-1.91%) |
Jan 23, 2014 | 69.38 | 69.66 | 68.91 | 69.52 | 468,571 | -0.20(-0.29%) |
Jan 22, 2014 | 69.68 | 70.33 | 68.92 | 69.72 | 313,915 | +0.32(+0.46%) |
Jan 21, 2014 | 69.75 | 70.05 | 69.14 | 69.40 | 172,312 | +0.06(+0.09%) |
Jan 17, 2014 | 69.35 | 69.34 | 69.34 | 69.34 | 348,300 | -0.25(-0.36%) |
Jan 16, 2014 | 70.81 | 70.84 | 69.19 | 69.59 | 474,284 | +0.31(+0.45%) |
Jan 15, 2014 | 69.04 | 69.53 | 69.04 | 69.28 | 386,965 | +0.24(+0.35%) |
Jan 14, 2014 | 68.83 | 69.35 | 68.34 | 69.04 | 335,316 | +0.55(+0.80%) |
Jan 13, 2014 | 69.61 | 69.96 | 68.28 | 68.49 | 409,717 | -1.38(-1.98%) |
Jan 10, 2014 | 68.82 | 70.09 | 68.65 | 69.87 | 353,258 | -0.16(-0.23%) |
Jan 09, 2014 | 69.87 | 70.04 | 69.55 | 70.03 | 232,726 | +0.47(+0.68%) |
Jan 08, 2014 | 69.16 | 69.58 | 68.68 | 69.56 | 449,842 | +0.51(+0.74%) |
Jan 07, 2014 | 69.27 | 69.54 | 68.81 | 69.05 | 429,057 | +0.00(+0.00%) |
Jan 06, 2014 | 70.03 | 70.63 | 68.90 | 69.05 | 413,123 | -0.69(-0.99%) |
Jan 03, 2014 | 69.94 | 70.56 | 69.65 | 69.74 | 347,647 | -0.06(-0.09%) |
Jan 02, 2014 | 70.89 | 70.92 | 69.58 | 69.80 | 377,433 | -1.25(-1.76%) |
Dec 31, 2013 | 70.68 | 71.05 | 71.05 | 71.05 | 300,200 | +0.47(+0.67%) |
Dec 30, 2013 | 70.03 | 70.80 | 69.80 | 70.58 | 400,339 | +0.35(+0.50%) |
Dec 27, 2013 | 70.90 | 71.49 | 70.23 | 70.23 | 365,848 | -0.99(-1.39%) |
Dec 26, 2013 | 70.29 | 71.47 | 70.28 | 71.22 | 486,497 | +0.92(+1.31%) |
Dec 24, 2013 | 69.40 | 70.38 | 68.74 | 70.30 | 219,299 | +0.79(+1.14%) |
Dec 23, 2013 | 69.15 | 69.76 | 68.90 | 69.51 | 426,568 | +0.77(+1.12%) |
Dec 20, 2013 | 67.62 | 68.84 | 67.32 | 68.74 | 911,220 | +1.15(+1.70%) |
Dec 19, 2013 | 67.88 | 68.08 | 67.23 | 67.59 | 298,130 | -0.26(-0.38%) |
Dec 18, 2013 | 67.20 | 68.00 | 66.99 | 67.85 | 479,314 | +0.56(+0.83%) |
Dec 17, 2013 | 67.04 | 67.33 | 66.40 | 67.29 | 359,877 | +0.21(+0.31%) |
Dec 16, 2013 | 68.21 | 68.21 | 66.58 | 67.08 | 299,660 | +0.62(+0.93%) |
Dec 13, 2013 | 66.28 | 66.52 | 66.07 | 66.46 | 370,316 | +0.25(+0.38%) |
Dec 12, 2013 | 65.08 | 66.30 | 65.08 | 66.21 | 350,598 | +0.81(+1.24%) |
Dec 11, 2013 | 66.84 | 66.84 | 65.30 | 65.40 | 425,256 | -0.43(-0.65%) |
Dec 10, 2013 | 65.81 | 66.34 | 65.62 | 65.83 | 340,099 | -0.35(-0.53%) |
Dec 09, 2013 | 66.84 | 66.84 | 65.75 | 66.18 | 327,045 | -0.31(-0.47%) |
Dec 06, 2013 | 66.48 | 66.63 | 65.84 | 66.49 | 426,694 | +0.77(+1.17%) |
Dec 05, 2013 | 65.88 | 65.88 | 64.86 | 65.72 | 374,856 | +0.69(+1.06%) |
Dec 04, 2013 | 64.83 | 65.46 | 63.95 | 65.03 | 440,401 | -0.40(-0.61%) |
Dec 03, 2013 | 65.01 | 65.57 | 64.68 | 65.43 | 234,596 | +0.00(+0.00%) |
Dec 02, 2013 | 64.59 | 65.68 | 64.43 | 65.43 | 308,803 | +0.78(+1.21%) |
Nov 29, 2013 | 65.75 | 65.75 | 64.65 | 64.65 | 270,111 | -0.95(-1.45%) |
Nov 27, 2013 | 65.44 | 65.74 | 65.19 | 65.60 | 200,335 | +0.23(+0.35%) |
Nov 26, 2013 | 64.44 | 65.53 | 64.25 | 65.37 | 319,520 | +0.82(+1.27%) |
Nov 25, 2013 | 64.68 | 64.68 | 64.36 | 64.55 | 162,970 | -0.04(-0.06%) |
Nov 22, 2013 | 64.37 | 64.68 | 64.16 | 64.59 | 269,587 | +0.14(+0.22%) |
Nov 21, 2013 | 63.94 | 64.74 | 63.85 | 64.45 | 332,656 | +0.11(+0.17%) |
Nov 20, 2013 | 64.57 | 64.57 | 64.02 | 64.34 | 542,644 | -0.23(-0.36%) |
Nov 19, 2013 | 64.17 | 64.64 | 63.85 | 64.57 | 424,876 | +0.36(+0.56%) |
Nov 18, 2013 | 63.55 | 64.47 | 63.51 | 64.21 | 414,440 | +0.72(+1.13%) |
Nov 15, 2013 | 63.05 | 63.51 | 63.05 | 63.49 | 382,642 | +0.43(+0.68%) |
Nov 14, 2013 | 62.25 | 63.11 | 62.03 | 63.06 | 391,993 | +0.79(+1.27%) |
Nov 13, 2013 | 61.06 | 62.30 | 60.97 | 62.27 | 290,934 | +0.94(+1.53%) |
Nov 12, 2013 | 60.57 | 61.35 | 60.57 | 61.33 | 423,603 | +0.55(+0.90%) |
Nov 11, 2013 | 60.00 | 60.84 | 60.00 | 60.78 | 375,910 | +0.54(+0.90%) |
Nov 08, 2013 | 58.08 | 60.25 | 58.08 | 60.24 | 586,928 | +2.42(+4.19%) |
Nov 07, 2013 | 58.57 | 59.51 | 57.19 | 57.82 | 748,381 | -0.68(-1.16%) |
Nov 06, 2013 | 58.68 | 59.05 | 57.99 | 58.50 | 583,881 | +0.05(+0.09%) |
Nov 05, 2013 | 58.72 | 58.83 | 58.41 | 58.45 | 367,837 | -0.40(-0.68%) |
Nov 04, 2013 | 59.46 | 59.55 | 58.82 | 58.85 | 416,329 | -0.34(-0.57%) |
Nov 01, 2013 | 59.19 | 59.78 | 59.07 | 59.19 | 410,044 | +0.24(+0.41%) |
Oct 31, 2013 | 60.07 | 60.21 | 58.92 | 58.95 | 520,435 | -1.16(-1.93%) |
Oct 30, 2013 | 60.96 | 60.96 | 60.01 | 60.11 | 223,165 | -0.78(-1.28%) |
Oct 29, 2013 | 61.40 | 61.40 | 60.43 | 60.89 | 383,212 | -0.21(-0.34%) |
Oct 28, 2013 | 60.92 | 61.12 | 60.53 | 61.10 | 462,600 | +0.16(+0.26%) |
Oct 25, 2013 | 60.81 | 60.94 | 60.14 | 60.94 | 182,779 | +0.33(+0.54%) |
Oct 24, 2013 | 60.56 | 60.75 | 60.25 | 60.61 | 158,826 | +0.12(+0.20%) |
Oct 23, 2013 | 60.72 | 60.73 | 59.92 | 60.49 | 207,349 | -0.60(-0.98%) |
Oct 22, 2013 | 61.23 | 61.44 | 60.57 | 61.09 | 229,893 | -0.09(-0.15%) |
Oct 21, 2013 | 60.85 | 61.22 | 60.60 | 61.18 | 276,774 | +0.47(+0.77%) |
Oct 18, 2013 | 60.19 | 60.79 | 59.96 | 60.71 | 343,437 | +0.62(+1.03%) |
Oct 17, 2013 | 59.32 | 60.16 | 58.94 | 60.09 | 291,799 | +0.71(+1.20%) |
Oct 16, 2013 | 58.81 | 59.43 | 58.75 | 59.38 | 525,241 | +0.91(+1.56%) |
Oct 15, 2013 | 59.05 | 59.62 | 58.19 | 58.47 | 308,257 | -0.61(-1.03%) |
Oct 14, 2013 | 58.82 | 59.28 | 58.53 | 59.08 | 366,624 | +0.01(+0.02%) |
Oct 11, 2013 | 58.96 | 59.36 | 58.68 | 59.07 | 234,945 | +0.12(+0.20%) |
Oct 10, 2013 | 58.41 | 59.00 | 58.07 | 58.95 | 361,947 | +1.27(+2.20%) |
Oct 09, 2013 | 58.56 | 58.56 | 57.38 | 57.68 | 431,207 | -0.81(-1.38%) |
Oct 08, 2013 | 59.45 | 59.61 | 58.46 | 58.49 | 240,660 | -1.02(-1.71%) |
Oct 07, 2013 | 59.53 | 60.07 | 59.33 | 59.51 | 338,682 | -0.50(-0.83%) |
Oct 04, 2013 | 59.53 | 60.25 | 59.00 | 60.01 | 282,584 | +0.65(+1.10%) |
Oct 03, 2013 | 59.31 | 59.42 | 58.26 | 59.36 | 602,643 | -0.26(-0.44%) |
Oct 02, 2013 | 59.52 | 59.77 | 59.18 | 59.62 | 263,088 | -0.16(-0.27%) |
Oct 01, 2013 | 59.96 | 60.87 | 59.42 | 59.78 | 819,155 | -0.22(-0.37%) |
Sep 30, 2013 | 59.29 | 60.28 | 59.22 | 60.00 | 487,034 | +0.02(+0.03%) |
Sep 27, 2013 | 59.29 | 60.13 | 59.13 | 59.98 | 382,098 | +0.28(+0.47%) |
Sep 26, 2013 | 59.14 | 59.86 | 58.96 | 59.70 | 510,736 | +0.46(+0.78%) |
Sep 25, 2013 | 59.50 | 59.94 | 59.24 | 59.24 | 276,116 | -0.33(-0.55%) |
Sep 24, 2013 | 59.12 | 59.79 | 58.92 | 59.57 | 390,103 | +0.31(+0.52%) |
Sep 23, 2013 | 58.33 | 59.43 | 58.25 | 59.26 | 803,554 | +0.73(+1.25%) |
Sep 20, 2013 | 59.76 | 59.78 | 58.45 | 58.53 | 968,311 | -0.15(-0.26%) |
Sep 19, 2013 | 58.06 | 58.80 | 57.95 | 58.68 | 519,409 | +0.87(+1.50%) |
Sep 18, 2013 | 56.97 | 57.99 | 56.66 | 57.81 | 1,601,620 | +0.92(+1.62%) |
Sep 17, 2013 | 56.91 | 57.00 | 56.57 | 56.89 | 1,511,483 | +0.11(+0.19%) |
Sep 16, 2013 | 57.42 | 56.95 | 56.55 | 56.78 | 1,184,109 | -0.17(-0.30%) |
Sep 13, 2013 | 57.83 | 57.93 | 56.87 | 56.95 | 839,648 | -0.95(-1.64%) |
Sep 12, 2013 | 58.11 | 58.33 | 57.84 | 57.90 | 200,617 | -0.29(-0.50%) |
Sep 11, 2013 | 58.22 | 58.63 | 58.11 | 58.19 | 305,915 | -0.10(-0.17%) |
Sep 10, 2013 | 58.18 | 58.42 | 58.02 | 58.29 | 531,737 | +0.59(+1.02%) |
Sep 09, 2013 | 57.13 | 57.96 | 57.12 | 57.70 | 532,964 | +0.77(+1.35%) |
Sep 06, 2013 | 57.55 | 57.72 | 56.58 | 56.93 | 433,242 | -0.58(-1.01%) |
Sep 05, 2013 | 57.42 | 58.00 | 57.42 | 57.51 | 446,870 | -0.05(-0.09%) |
Sep 04, 2013 | 57.20 | 57.90 | 57.01 | 57.56 | 678,161 | +0.53(+0.93%) |
Sep 03, 2013 | 57.95 | 58.60 | 56.71 | 57.03 | 1,146,575 | -0.94(-1.62%) |
Aug 30, 2013 | 58.54 | 58.54 | 57.88 | 57.97 | 511,132 | -0.64(-1.09%) |
Aug 29, 2013 | 57.51 | 58.76 | 57.51 | 58.61 | 303,312 | +0.83(+1.44%) |
Aug 28, 2013 | 57.62 | 58.13 | 57.60 | 57.78 | 326,819 | +0.04(+0.07%) |
Aug 27, 2013 | 57.85 | 58.45 | 57.59 | 57.74 | 265,127 | -0.81(-1.38%) |
Aug 26, 2013 | 58.47 | 59.07 | 58.32 | 58.55 | 354,467 | +0.04(+0.07%) |
Aug 23, 2013 | 58.58 | 58.98 | 57.79 | 58.51 | 395,655 | -0.04(-0.07%) |
Aug 22, 2013 | 57.80 | 58.99 | 57.58 | 58.55 | 196,345 | +0.98(+1.70%) |
Aug 21, 2013 | 58.02 | 58.36 | 57.56 | 57.57 | 324,136 | -0.80(-1.37%) |
Aug 20, 2013 | 58.21 | 58.66 | 58.01 | 58.37 | 186,488 | +0.29(+0.50%) |
Aug 19, 2013 | 58.27 | 58.87 | 57.95 | 58.08 | 346,993 | -0.34(-0.58%) |
Aug 16, 2013 | 58.25 | 58.85 | 58.07 | 58.42 | 321,684 | +0.05(+0.09%) |
Aug 15, 2013 | 59.11 | 59.34 | 58.37 | 58.37 | 602,615 | -1.22(-2.05%) |
Aug 14, 2013 | 59.57 | 59.95 | 59.50 | 59.59 | 553,574 | -0.18(-0.30%) |
Aug 13, 2013 | 59.21 | 59.85 | 59.16 | 59.77 | 678,382 | +0.49(+0.83%) |
Aug 12, 2013 | 57.85 | 59.30 | 57.82 | 59.28 | 376,698 | +1.02(+1.75%) |
Aug 09, 2013 | 57.95 | 58.37 | 57.81 | 58.26 | 407,830 | +0.40(+0.69%) |
Aug 08, 2013 | 57.15 | 58.01 | 57.15 | 57.86 | 326,940 | +0.91(+1.60%) |
Aug 07, 2013 | 57.79 | 58.65 | 56.71 | 56.95 | 1,284,450 | -0.92(-1.59%) |
Aug 06, 2013 | 57.25 | 58.19 | 57.18 | 57.87 | 686,907 | +0.87(+1.53%) |
Aug 05, 2013 | 56.53 | 57.99 | 55.75 | 57.00 | 1,450,795 | +0.26(+0.46%) |
Aug 02, 2013 | 57.84 | 59.62 | 56.56 | 56.74 | 1,597,873 | -5.34(-8.60%) |
Aug 01, 2013 | 60.65 | 63.00 | 60.43 | 62.08 | 797,793 | +2.07(+3.45%) |
Jul 31, 2013 | 60.43 | 60.73 | 59.61 | 60.01 | 516,849 | -0.46(-0.76%) |
Jul 30, 2013 | 60.71 | 61.05 | 60.37 | 60.47 | 234,802 | +0.08(+0.13%) |
Jul 29, 2013 | 60.10 | 60.61 | 60.10 | 60.39 | 115,727 | +0.02(+0.03%) |
Jul 26, 2013 | 61.01 | 61.34 | 60.19 | 60.37 | 219,783 | -0.99(-1.61%) |
Jul 25, 2013 | 60.74 | 61.48 | 60.45 | 61.36 | 209,840 | +0.56(+0.92%) |
Jul 24, 2013 | 60.75 | 60.93 | 60.10 | 60.80 | 291,590 | +0.18(+0.30%) |
Jul 23, 2013 | 60.61 | 61.05 | 60.31 | 60.62 | 192,930 | +0.07(+0.12%) |
Jul 22, 2013 | 60.27 | 60.64 | 60.00 | 60.55 | 184,317 | +0.48(+0.80%) |
Jul 19, 2013 | 59.90 | 60.23 | 59.69 | 60.07 | 240,228 | +0.01(+0.02%) |
Jul 18, 2013 | 60.19 | 60.72 | 59.31 | 60.06 | 418,319 | +0.12(+0.20%) |
Jul 17, 2013 | 60.30 | 60.41 | 59.79 | 59.94 | 272,909 | -0.23(-0.38%) |
Jul 16, 2013 | 61.12 | 61.12 | 59.41 | 60.17 | 326,440 | -0.89(-1.46%) |
Jul 15, 2013 | 61.12 | 61.29 | 60.54 | 61.06 | 178,786 | -0.15(-0.25%) |
Jul 12, 2013 | 61.39 | 61.89 | 60.81 | 61.21 | 105,260 | -0.05(-0.08%) |
Jul 11, 2013 | 60.92 | 61.50 | 60.69 | 61.26 | 234,460 | +1.08(+1.79%) |
Jul 10, 2013 | 59.54 | 60.42 | 59.54 | 60.18 | 166,488 | +0.51(+0.85%) |
Jul 09, 2013 | 60.44 | 60.75 | 59.60 | 59.67 | 528,647 | -0.27(-0.45%) |
Jul 08, 2013 | 59.54 | 60.19 | 59.42 | 59.94 | 262,671 | +0.83(+1.40%) |
Jul 05, 2013 | 58.10 | 59.17 | 58.10 | 59.11 | 145,843 | +1.08(+1.86%) |
Jul 03, 2013 | 57.15 | 58.21 | 57.15 | 58.03 | 121,214 | +0.60(+1.04%) |
Jul 02, 2013 | 57.64 | 58.17 | 57.10 | 57.43 | 268,705 | -0.27(-0.47%) |
Jul 01, 2013 | 57.12 | 58.30 | 57.12 | 57.70 | 702,579 | +0.71(+1.25%) |
Jun 28, 2013 | 57.98 | 57.98 | 56.72 | 56.99 | 581,902 | -1.18(-2.03%) |
Jun 27, 2013 | 57.38 | 58.80 | 57.37 | 58.17 | 373,054 | +1.13(+1.98%) |
Jun 26, 2013 | 56.83 | 58.10 | 56.64 | 57.04 | 517,289 | +0.63(+1.12%) |
Jun 25, 2013 | 56.75 | 56.93 | 55.53 | 56.41 | 323,192 | +0.03(+0.05%) |
Jun 24, 2013 | 56.59 | 57.10 | 56.26 | 56.38 | 392,651 | -1.09(-1.90%) |
Jun 21, 2013 | 56.74 | 57.64 | 56.23 | 57.47 | 591,792 | +1.06(+1.88%) |
Jun 20, 2013 | 56.88 | 57.54 | 56.37 | 56.41 | 178,413 | -1.41(-2.44%) |
Jun 19, 2013 | 58.69 | 58.74 | 57.80 | 57.82 | 180,137 | -0.92(-1.57%) |
Jun 18, 2013 | 58.01 | 59.09 | 57.96 | 58.74 | 389,972 | +0.92(+1.59%) |
Jun 17, 2013 | 57.51 | 58.20 | 57.39 | 57.82 | 217,805 | +0.80(+1.40%) |
Jun 14, 2013 | 57.33 | 57.60 | 56.98 | 57.02 | 224,177 | -0.32(-0.56%) |
Jun 13, 2013 | 56.53 | 57.56 | 56.38 | 57.34 | 246,600 | +0.72(+1.27%) |
Jun 12, 2013 | 57.26 | 57.26 | 56.42 | 56.62 | 221,648 | -0.45(-0.79%) |
Jun 11, 2013 | 56.33 | 57.53 | 55.87 | 57.07 | 198,722 | -0.05(-0.09%) |
Jun 10, 2013 | 57.66 | 57.68 | 56.92 | 57.12 | 326,302 | -0.54(-0.94%) |
Jun 07, 2013 | 57.50 | 57.93 | 56.88 | 57.66 | 351,507 | +0.42(+0.73%) |
Jun 06, 2013 | 55.85 | 57.24 | 55.57 | 57.24 | 449,941 | +1.51(+2.71%) |
Jun 05, 2013 | 56.08 | 56.61 | 55.71 | 55.73 | 277,707 | -0.36(-0.64%) |
Jun 04, 2013 | 56.41 | 56.94 | 56.09 | 56.09 | 301,610 | -0.21(-0.37%) |
Jun 03, 2013 | 56.75 | 56.75 | 55.63 | 56.30 | 236,139 | -0.31(-0.55%) |
May 31, 2013 | 57.14 | 57.57 | 56.60 | 56.61 | 229,080 | -0.71(-1.24%) |
May 30, 2013 | 57.02 | 57.52 | 56.88 | 57.32 | 141,527 | +0.24(+0.42%) |
May 29, 2013 | 57.01 | 57.38 | 56.33 | 57.08 | 219,952 | -0.29(-0.51%) |
May 28, 2013 | 57.19 | 57.57 | 56.95 | 57.37 | 310,271 | +0.66(+1.16%) |
May 24, 2013 | 56.46 | 56.74 | 56.01 | 56.71 | 390,215 | -0.02(-0.04%) |
May 23, 2013 | 56.28 | 56.73 | 56.19 | 56.73 | 323,697 | -0.23(-0.40%) |
May 22, 2013 | 58.20 | 58.20 | 56.85 | 56.96 | 293,406 | -1.23(-2.11%) |
May 21, 2013 | 57.79 | 58.28 | 57.67 | 58.19 | 411,070 | +0.48(+0.83%) |
May 20, 2013 | 57.76 | 57.98 | 57.48 | 57.71 | 669,138 | -0.10(-0.17%) |
May 17, 2013 | 57.57 | 57.81 | 57.26 | 57.81 | 337,291 | +0.24(+0.42%) |
May 16, 2013 | 58.69 | 58.69 | 57.55 | 57.57 | 323,289 | -0.94(-1.61%) |
May 15, 2013 | 58.00 | 58.60 | 57.91 | 58.51 | 656,314 | +1.44(+2.52%) |
May 13, 2013 | 57.80 | 57.88 | 56.80 | 57.07 | 305,293 | -0.76(-1.31%) |
May 10, 2013 | 57.47 | 57.94 | 57.43 | 57.83 | 364,615 | +0.35(+0.61%) |
May 09, 2013 | 57.60 | 57.88 | 57.34 | 57.48 | 340,437 | -0.21(-0.36%) |
May 08, 2013 | 57.14 | 57.69 | 56.77 | 57.69 | 666,490 | +0.53(+0.93%) |
May 07, 2013 | 56.35 | 57.21 | 56.26 | 57.16 | 571,533 | +0.83(+1.47%) |
May 06, 2013 | 56.40 | 56.55 | 56.04 | 56.33 | 353,382 | -0.19(-0.34%) |
May 03, 2013 | 56.04 | 56.86 | 55.58 | 56.52 | 804,516 | +0.94(+1.69%) |
May 02, 2013 | 56.35 | 56.35 | 53.50 | 55.58 | 1,581,572 | -1.22(-2.15%) |