Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.09 | 70.12 | 69.25 | 69.65 | 210,639 | -0.36(-0.51%) |
May 29, 2014 | 69.66 | 70.04 | 69.17 | 70.00 | 207,360 | +0.66(+0.95%) |
May 28, 2014 | 69.49 | 70.04 | 69.23 | 69.35 | 188,065 | -0.33(-0.47%) |
May 27, 2014 | 69.17 | 70.36 | 69.12 | 69.67 | 145,657 | +0.71(+1.02%) |
May 23, 2014 | 67.90 | 68.97 | 68.97 | 68.97 | 206,112 | +1.28(+1.89%) |
May 22, 2014 | 67.40 | 67.77 | 66.99 | 67.69 | 77,026 | +0.37(+0.55%) |
May 21, 2014 | 67.00 | 67.85 | 66.69 | 67.32 | 683,861 | +0.57(+0.86%) |
May 20, 2014 | 67.24 | 67.24 | 65.92 | 66.75 | 523,641 | -0.63(-0.93%) |
May 19, 2014 | 67.01 | 67.49 | 66.31 | 67.38 | 895,222 | +0.20(+0.30%) |
May 16, 2014 | 66.04 | 67.22 | 65.54 | 67.18 | 268,148 | +1.00(+1.51%) |
May 15, 2014 | 66.39 | 66.77 | 64.96 | 66.18 | 352,203 | -0.43(-0.64%) |
May 14, 2014 | 68.54 | 68.72 | 66.61 | 66.61 | 271,258 | -1.97(-2.88%) |
May 13, 2014 | 69.74 | 69.90 | 68.38 | 68.58 | 173,726 | -1.09(-1.57%) |
May 12, 2014 | 67.96 | 69.98 | 67.96 | 69.67 | 297,381 | +1.99(+2.94%) |
May 09, 2014 | 67.43 | 67.77 | 66.31 | 67.68 | 268,719 | -0.10(-0.14%) |
May 08, 2014 | 68.38 | 69.46 | 67.50 | 67.78 | 238,155 | -0.67(-0.98%) |
May 07, 2014 | 68.87 | 69.09 | 67.30 | 68.45 | 676,533 | -0.30(-0.44%) |
May 06, 2014 | 69.47 | 69.94 | 68.72 | 68.75 | 242,092 | -1.13(-1.62%) |
May 05, 2014 | 69.78 | 70.58 | 69.48 | 69.88 | 224,767 | -0.68(-0.96%) |
May 02, 2014 | 70.13 | 71.14 | 69.95 | 70.55 | 257,626 | +0.45(+0.65%) |
May 01, 2014 | 70.95 | 71.01 | 69.54 | 70.10 | 340,879 | -1.31(-1.83%) |
Apr 30, 2014 | 70.38 | 71.57 | 69.69 | 71.41 | 197,134 | +1.01(+1.43%) |
Apr 29, 2014 | 70.40 | 70.87 | 70.09 | 70.40 | 193,942 | +0.43(+0.61%) |
Apr 28, 2014 | 71.33 | 71.42 | 68.67 | 69.97 | 179,407 | -0.83(-1.18%) |
Apr 25, 2014 | 72.03 | 72.11 | 70.45 | 70.81 | 179,242 | -1.73(-2.39%) |
Apr 24, 2014 | 73.31 | 73.31 | 71.95 | 72.54 | 151,758 | -0.22(-0.31%) |
Apr 23, 2014 | 73.11 | 73.58 | 72.75 | 72.76 | 177,946 | -0.60(-0.82%) |
Apr 22, 2014 | 72.94 | 73.75 | 72.86 | 73.36 | 168,727 | +0.51(+0.70%) |
Apr 21, 2014 | 73.23 | 73.68 | 72.31 | 72.85 | 255,101 | -0.33(-0.45%) |
Apr 17, 2014 | 72.18 | 73.18 | 73.18 | 73.18 | 381,112 | +0.91(+1.26%) |
Apr 16, 2014 | 71.38 | 72.33 | 71.24 | 72.27 | 230,918 | +1.52(+2.15%) |
Apr 15, 2014 | 69.42 | 70.84 | 68.76 | 70.75 | 253,458 | +1.47(+2.12%) |
Apr 14, 2014 | 69.12 | 69.48 | 68.59 | 69.28 | 209,811 | +1.17(+1.72%) |
Apr 11, 2014 | 68.15 | 69.23 | 68.07 | 68.11 | 272,453 | -0.85(-1.23%) |
Apr 10, 2014 | 70.70 | 70.93 | 68.89 | 68.96 | 212,004 | -1.74(-2.46%) |
Apr 09, 2014 | 69.38 | 70.76 | 68.98 | 70.70 | 125,809 | +1.49(+2.15%) |
Apr 08, 2014 | 69.19 | 69.99 | 68.69 | 69.21 | 160,703 | +0.00(+0.00%) |
Apr 07, 2014 | 70.26 | 70.54 | 68.82 | 69.21 | 236,077 | -1.30(-1.84%) |
Apr 04, 2014 | 72.76 | 72.92 | 70.22 | 70.51 | 287,558 | -1.50(-2.08%) |
Apr 03, 2014 | 72.02 | 72.48 | 71.66 | 72.01 | 275,586 | +0.35(+0.49%) |
Apr 02, 2014 | 69.95 | 71.74 | 69.70 | 71.66 | 220,538 | +2.22(+3.19%) |
Apr 01, 2014 | 67.77 | 69.44 | 67.66 | 69.44 | 328,108 | +2.11(+3.13%) |
Mar 31, 2014 | 66.59 | 67.50 | 66.09 | 67.33 | 215,280 | +1.36(+2.07%) |
Mar 28, 2014 | 65.66 | 67.11 | 65.50 | 65.97 | 285,701 | +0.50(+0.77%) |
Mar 27, 2014 | 65.56 | 66.09 | 65.26 | 65.47 | 258,464 | -0.27(-0.41%) |
Mar 26, 2014 | 67.96 | 67.96 | 65.73 | 65.74 | 250,049 | -1.82(-2.69%) |
Mar 25, 2014 | 68.16 | 68.66 | 67.04 | 67.56 | 318,978 | -0.40(-0.58%) |
Mar 24, 2014 | 69.64 | 69.98 | 67.62 | 67.95 | 242,314 | -1.54(-2.21%) |
Mar 21, 2014 | 70.24 | 70.37 | 69.34 | 69.49 | 245,582 | -0.33(-0.47%) |
Mar 20, 2014 | 69.93 | 70.21 | 68.87 | 69.82 | 775,437 | -0.36(-0.51%) |
Mar 19, 2014 | 70.92 | 71.13 | 69.19 | 70.18 | 542,878 | -0.74(-1.04%) |
Mar 18, 2014 | 69.73 | 71.01 | 69.57 | 70.91 | 523,877 | +1.08(+1.55%) |
Mar 17, 2014 | 69.81 | 70.54 | 69.72 | 69.83 | 123,552 | +0.64(+0.92%) |
Mar 14, 2014 | 68.33 | 69.71 | 68.33 | 69.19 | 144,396 | +0.40(+0.58%) |
Mar 13, 2014 | 70.15 | 70.15 | 68.31 | 68.79 | 121,449 | -0.94(-1.34%) |
Mar 12, 2014 | 69.77 | 70.34 | 69.24 | 69.73 | 201,893 | -0.53(-0.76%) |
Mar 11, 2014 | 71.31 | 71.68 | 69.97 | 70.26 | 174,967 | -1.12(-1.57%) |
Mar 10, 2014 | 71.71 | 71.76 | 71.13 | 71.39 | 256,391 | -0.33(-0.46%) |
Mar 07, 2014 | 72.29 | 72.37 | 71.39 | 71.71 | 241,707 | -0.06(-0.08%) |
Mar 06, 2014 | 71.54 | 72.73 | 71.46 | 71.77 | 240,699 | +0.44(+0.62%) |
Mar 05, 2014 | 70.07 | 71.47 | 69.61 | 71.33 | 289,932 | +1.17(+1.67%) |
Mar 04, 2014 | 69.60 | 70.72 | 69.26 | 70.16 | 380,245 | +1.77(+2.59%) |
Mar 03, 2014 | 68.95 | 69.14 | 67.16 | 68.39 | 242,447 | -1.34(-1.93%) |
Feb 28, 2014 | 69.61 | 70.41 | 69.24 | 69.73 | 268,615 | +0.10(+0.14%) |
Feb 27, 2014 | 68.90 | 69.66 | 68.60 | 69.64 | 167,509 | +0.49(+0.71%) |
Feb 26, 2014 | 68.69 | 69.82 | 68.50 | 69.14 | 187,551 | +0.46(+0.68%) |
Feb 25, 2014 | 68.81 | 69.06 | 68.12 | 68.68 | 268,087 | -0.19(-0.28%) |
Feb 24, 2014 | 68.42 | 69.32 | 68.21 | 68.87 | 225,031 | +0.66(+0.96%) |
Feb 21, 2014 | 68.07 | 68.58 | 67.84 | 68.21 | 313,289 | +0.38(+0.56%) |
Feb 20, 2014 | 66.23 | 67.97 | 66.15 | 67.84 | 177,251 | +1.60(+2.42%) |
Feb 19, 2014 | 67.02 | 67.58 | 66.14 | 66.23 | 162,865 | -1.11(-1.65%) |
Feb 18, 2014 | 67.13 | 67.84 | 67.01 | 67.34 | 266,817 | +0.34(+0.50%) |
Feb 14, 2014 | 66.72 | 67.01 | 67.01 | 67.01 | 244,840 | +0.19(+0.29%) |
Feb 13, 2014 | 64.89 | 66.87 | 64.89 | 66.81 | 252,589 | +1.28(+1.95%) |
Feb 12, 2014 | 65.61 | 66.25 | 65.30 | 65.54 | 217,063 | +0.12(+0.18%) |
Feb 11, 2014 | 64.45 | 65.80 | 64.15 | 65.42 | 249,684 | +0.96(+1.48%) |
Feb 10, 2014 | 65.26 | 65.29 | 64.23 | 64.46 | 218,679 | -0.80(-1.23%) |
Feb 07, 2014 | 63.59 | 65.33 | 63.59 | 65.27 | 330,626 | +1.87(+2.94%) |
Feb 06, 2014 | 61.73 | 64.17 | 60.70 | 63.40 | 509,298 | +2.00(+3.26%) |
Feb 05, 2014 | 60.79 | 61.85 | 60.05 | 61.40 | 246,415 | +0.37(+0.60%) |
Feb 04, 2014 | 60.63 | 61.49 | 59.75 | 61.03 | 215,444 | +0.71(+1.17%) |
Feb 03, 2014 | 62.52 | 63.80 | 60.04 | 60.33 | 222,624 | -2.23(-3.57%) |
Jan 31, 2014 | 62.51 | 63.40 | 62.17 | 62.56 | 289,575 | -1.15(-1.81%) |
Jan 30, 2014 | 63.39 | 64.17 | 62.71 | 63.71 | 195,514 | +1.00(+1.59%) |
Jan 29, 2014 | 63.12 | 64.09 | 62.57 | 62.71 | 188,435 | -1.22(-1.91%) |
Jan 28, 2014 | 63.58 | 64.22 | 63.36 | 63.93 | 165,819 | +0.35(+0.55%) |
Jan 27, 2014 | 64.11 | 64.50 | 62.99 | 63.58 | 167,103 | -0.46(-0.72%) |
Jan 24, 2014 | 65.86 | 65.95 | 63.77 | 64.05 | 222,623 | -2.45(-3.68%) |
Jan 23, 2014 | 67.10 | 67.10 | 66.11 | 66.49 | 170,538 | -0.93(-1.38%) |
Jan 22, 2014 | 67.09 | 67.54 | 66.71 | 67.42 | 148,192 | +0.28(+0.42%) |
Jan 21, 2014 | 67.76 | 67.76 | 66.47 | 67.14 | 146,544 | -0.12(-0.17%) |
Jan 17, 2014 | 67.37 | 67.26 | 67.26 | 67.26 | 116,679 | -0.38(-0.56%) |
Jan 16, 2014 | 67.88 | 68.51 | 66.97 | 67.63 | 485,548 | -0.54(-0.79%) |
Jan 15, 2014 | 67.00 | 68.35 | 67.17 | 68.18 | 613,725 | +1.18(+1.76%) |
Jan 14, 2014 | 65.64 | 68.38 | 65.44 | 67.00 | 529,578 | +1.63(+2.50%) |
Jan 13, 2014 | 66.27 | 66.57 | 64.90 | 65.36 | 209,241 | -1.23(-1.84%) |
Jan 10, 2014 | 66.56 | 66.78 | 65.70 | 66.59 | 262,018 | +0.06(+0.09%) |
Jan 09, 2014 | 66.93 | 67.14 | 66.03 | 66.53 | 194,993 | -0.08(-0.12%) |
Jan 08, 2014 | 66.94 | 67.06 | 66.14 | 66.61 | 322,571 | -0.33(-0.49%) |
Jan 07, 2014 | 67.17 | 67.85 | 66.61 | 66.94 | 258,463 | +0.03(+0.04%) |
Jan 06, 2014 | 67.88 | 67.95 | 66.81 | 66.91 | 273,129 | -0.80(-1.19%) |
Jan 03, 2014 | 67.13 | 67.96 | 67.13 | 67.71 | 141,454 | +0.63(+0.94%) |
Jan 02, 2014 | 67.72 | 67.96 | 66.74 | 67.08 | 209,855 | -1.02(-1.50%) |
Dec 31, 2013 | 67.98 | 68.11 | 68.11 | 68.11 | 213,705 | +0.09(+0.13%) |
Dec 30, 2013 | 68.34 | 68.61 | 67.88 | 68.02 | 134,554 | -0.23(-0.34%) |
Dec 27, 2013 | 69.16 | 69.16 | 68.05 | 68.25 | 182,625 | -0.54(-0.79%) |
Dec 26, 2013 | 69.17 | 69.67 | 68.49 | 68.79 | 122,824 | -0.14(-0.20%) |
Dec 24, 2013 | 68.64 | 69.37 | 68.46 | 68.93 | 83,908 | +0.49(+0.72%) |
Dec 23, 2013 | 67.58 | 68.70 | 67.19 | 68.44 | 242,763 | +1.12(+1.67%) |
Dec 20, 2013 | 67.33 | 68.09 | 66.96 | 67.31 | 507,506 | +0.06(+0.09%) |
Dec 19, 2013 | 68.31 | 68.48 | 67.14 | 67.26 | 118,517 | -1.07(-1.57%) |
Dec 18, 2013 | 66.76 | 68.75 | 66.31 | 68.33 | 222,292 | +1.57(+2.35%) |
Dec 17, 2013 | 67.28 | 67.28 | 66.43 | 66.76 | 109,233 | -0.48(-0.72%) |
Dec 16, 2013 | 66.61 | 67.35 | 65.28 | 67.25 | 134,033 | +1.10(+1.67%) |
Dec 13, 2013 | 65.76 | 66.32 | 65.37 | 66.15 | 237,136 | +0.45(+0.69%) |
Dec 12, 2013 | 64.58 | 65.90 | 64.31 | 65.69 | 224,320 | +1.01(+1.55%) |
Dec 11, 2013 | 65.64 | 65.98 | 64.37 | 64.69 | 283,254 | -0.94(-1.43%) |
Dec 10, 2013 | 62.79 | 66.26 | 62.79 | 65.62 | 416,502 | -1.42(-2.12%) |
Dec 09, 2013 | 67.89 | 67.89 | 66.12 | 67.04 | 197,962 | +0.72(+1.09%) |
Dec 06, 2013 | 67.08 | 67.96 | 66.15 | 66.32 | 253,122 | +0.19(+0.29%) |
Dec 05, 2013 | 65.39 | 66.36 | 65.15 | 66.12 | 116,799 | +0.52(+0.80%) |
Dec 04, 2013 | 65.31 | 66.44 | 64.79 | 65.60 | 114,162 | -0.18(-0.28%) |
Dec 03, 2013 | 66.03 | 66.46 | 65.28 | 65.79 | 150,707 | -0.46(-0.70%) |
Dec 02, 2013 | 67.54 | 68.05 | 66.00 | 66.25 | 214,805 | -1.39(-2.06%) |
Nov 29, 2013 | 68.54 | 68.61 | 67.62 | 67.64 | 66,555 | -0.71(-1.03%) |
Nov 27, 2013 | 67.11 | 68.39 | 67.04 | 68.35 | 179,995 | +1.42(+2.12%) |
Nov 26, 2013 | 66.14 | 67.05 | 66.07 | 66.93 | 140,920 | +0.73(+1.11%) |
Nov 25, 2013 | 66.13 | 66.67 | 65.99 | 66.19 | 129,575 | +0.10(+0.15%) |
Nov 22, 2013 | 65.53 | 66.31 | 64.92 | 66.10 | 109,312 | +0.67(+1.02%) |
Nov 21, 2013 | 64.79 | 65.94 | 64.58 | 65.43 | 173,276 | +0.92(+1.42%) |
Nov 20, 2013 | 64.73 | 65.24 | 64.29 | 64.51 | 155,564 | -0.03(-0.04%) |
Nov 19, 2013 | 65.09 | 65.47 | 64.18 | 64.54 | 114,166 | -0.47(-0.73%) |
Nov 18, 2013 | 64.95 | 66.29 | 64.75 | 65.01 | 249,872 | +0.19(+0.30%) |
Nov 15, 2013 | 64.50 | 64.93 | 64.11 | 64.82 | 107,490 | +0.31(+0.48%) |
Nov 14, 2013 | 64.29 | 64.68 | 63.72 | 64.51 | 113,347 | +0.29(+0.45%) |
Nov 12, 2013 | 63.82 | 64.46 | 63.43 | 64.22 | 256,825 | +0.42(+0.65%) |
Nov 11, 2013 | 62.58 | 63.98 | 62.52 | 63.81 | 381,178 | +1.22(+1.94%) |
Nov 08, 2013 | 62.48 | 63.35 | 62.13 | 62.59 | 393,931 | +0.08(+0.12%) |
Nov 07, 2013 | 64.49 | 64.85 | 62.48 | 62.51 | 172,841 | -1.76(-2.74%) |
Nov 06, 2013 | 65.52 | 65.74 | 64.22 | 64.27 | 146,764 | -0.86(-1.32%) |
Nov 05, 2013 | 65.83 | 66.04 | 65.03 | 65.13 | 232,634 | -1.33(-2.01%) |
Nov 04, 2013 | 65.64 | 66.54 | 65.28 | 66.46 | 117,659 | +1.16(+1.78%) |
Nov 01, 2013 | 64.93 | 65.69 | 64.80 | 65.30 | 315,886 | +0.33(+0.51%) |
Oct 31, 2013 | 64.69 | 65.68 | 64.02 | 64.98 | 298,840 | +0.47(+0.73%) |
Oct 30, 2013 | 65.21 | 65.68 | 63.86 | 64.50 | 225,137 | -0.87(-1.33%) |
Oct 29, 2013 | 64.88 | 65.69 | 64.76 | 65.37 | 300,475 | +0.61(+0.94%) |
Oct 28, 2013 | 65.96 | 65.96 | 64.52 | 64.76 | 344,870 | -1.27(-1.92%) |
Oct 25, 2013 | 66.70 | 66.91 | 65.79 | 66.03 | 228,993 | -0.28(-0.42%) |
Oct 24, 2013 | 66.85 | 67.02 | 66.21 | 66.31 | 190,728 | -0.43(-0.64%) |
Oct 23, 2013 | 66.35 | 66.82 | 66.12 | 66.73 | 228,247 | +0.00(+0.00%) |
Oct 22, 2013 | 66.64 | 67.01 | 65.93 | 66.73 | 267,652 | +0.29(+0.44%) |
Oct 21, 2013 | 66.26 | 67.87 | 66.26 | 66.44 | 406,626 | +0.34(+0.51%) |
Oct 18, 2013 | 64.77 | 66.12 | 64.29 | 66.11 | 214,146 | +2.01(+3.13%) |
Oct 17, 2013 | 63.28 | 64.13 | 63.28 | 64.10 | 202,656 | +0.24(+0.38%) |
Oct 16, 2013 | 63.85 | 64.04 | 63.05 | 63.85 | 158,861 | +0.59(+0.93%) |
Oct 15, 2013 | 63.84 | 64.31 | 63.11 | 63.27 | 171,518 | -0.99(-1.53%) |
Oct 14, 2013 | 63.72 | 64.45 | 63.54 | 64.25 | 209,351 | -0.10(-0.15%) |
Oct 11, 2013 | 62.71 | 64.61 | 62.71 | 64.35 | 127,894 | +1.36(+2.16%) |
Oct 10, 2013 | 61.63 | 63.02 | 60.68 | 62.99 | 178,344 | +2.32(+3.82%) |
Oct 09, 2013 | 61.37 | 61.46 | 60.38 | 60.67 | 232,112 | -0.55(-0.90%) |
Oct 08, 2013 | 61.71 | 62.16 | 61.12 | 61.22 | 214,531 | -0.45(-0.74%) |
Oct 07, 2013 | 61.08 | 62.30 | 61.03 | 61.67 | 499,677 | -0.13(-0.20%) |
Oct 04, 2013 | 61.22 | 61.97 | 60.91 | 61.80 | 183,634 | +0.55(+0.90%) |
Oct 03, 2013 | 62.18 | 62.31 | 60.72 | 61.25 | 146,751 | -1.01(-1.63%) |
Oct 02, 2013 | 62.46 | 62.83 | 61.97 | 62.26 | 215,290 | -0.97(-1.53%) |
Oct 01, 2013 | 62.03 | 63.31 | 61.90 | 63.23 | 183,858 | +1.45(+2.35%) |
Sep 27, 2013 | 61.38 | 62.19 | 61.38 | 61.78 | 144,387 | -0.23(-0.37%) |
Sep 26, 2013 | 61.89 | 62.10 | 60.94 | 62.01 | 196,431 | +0.36(+0.58%) |
Sep 25, 2013 | 62.09 | 62.21 | 61.42 | 61.65 | 228,502 | -0.46(-0.75%) |
Sep 24, 2013 | 62.23 | 62.59 | 61.66 | 62.12 | 155,997 | +0.04(+0.06%) |
Sep 23, 2013 | 62.29 | 62.41 | 61.31 | 62.08 | 201,362 | -0.12(-0.19%) |
Sep 20, 2013 | 63.25 | 63.48 | 62.08 | 62.19 | 440,974 | -0.61(-0.97%) |
Sep 19, 2013 | 63.45 | 63.88 | 62.78 | 62.80 | 191,058 | -0.47(-0.75%) |
Sep 18, 2013 | 62.27 | 63.56 | 61.68 | 63.27 | 162,991 | +1.16(+1.87%) |
Sep 17, 2013 | 61.49 | 62.22 | 61.49 | 62.12 | 216,579 | +0.49(+0.80%) |
Sep 16, 2013 | 62.34 | 62.51 | 61.57 | 61.62 | 291,114 | +0.31(+0.50%) |
Sep 13, 2013 | 61.47 | 61.70 | 61.17 | 61.31 | 102,666 | +0.07(+0.11%) |
Sep 12, 2013 | 61.15 | 61.74 | 60.96 | 61.25 | 239,626 | +0.16(+0.27%) |
Sep 11, 2013 | 60.67 | 61.13 | 60.45 | 61.08 | 160,760 | +0.12(+0.19%) |
Sep 10, 2013 | 59.86 | 61.37 | 59.76 | 60.97 | 392,069 | +1.61(+2.72%) |
Sep 09, 2013 | 58.36 | 59.47 | 58.36 | 59.35 | 439,260 | +1.35(+2.33%) |
Sep 06, 2013 | 57.78 | 58.81 | 56.93 | 58.00 | 626,252 | +0.68(+1.18%) |
Sep 05, 2013 | 56.67 | 57.64 | 56.30 | 57.33 | 415,166 | +0.81(+1.43%) |
Sep 04, 2013 | 55.61 | 56.52 | 55.09 | 56.52 | 158,936 | +1.15(+2.07%) |
Sep 03, 2013 | 55.63 | 56.20 | 54.83 | 55.37 | 152,103 | +0.62(+1.13%) |
Aug 30, 2013 | 55.18 | 55.73 | 54.61 | 54.75 | 165,123 | -0.54(-0.98%) |
Aug 29, 2013 | 55.07 | 55.95 | 54.15 | 55.29 | 168,302 | +0.09(+0.16%) |
Aug 28, 2013 | 54.34 | 55.47 | 54.12 | 55.20 | 137,065 | +0.83(+1.53%) |
Aug 27, 2013 | 54.99 | 55.26 | 54.25 | 54.37 | 214,139 | -1.62(-2.90%) |
Aug 26, 2013 | 56.84 | 56.95 | 55.71 | 56.00 | 161,501 | -0.76(-1.34%) |
Aug 23, 2013 | 56.83 | 56.96 | 56.23 | 56.76 | 203,194 | +0.04(+0.07%) |
Aug 22, 2013 | 54.53 | 57.18 | 54.13 | 56.72 | 304,266 | +2.44(+4.50%) |
Aug 21, 2013 | 54.77 | 54.94 | 53.84 | 54.28 | 209,029 | -0.75(-1.37%) |
Aug 20, 2013 | 54.18 | 55.22 | 53.71 | 55.03 | 247,713 | +1.00(+1.86%) |
Aug 19, 2013 | 55.32 | 55.32 | 54.02 | 54.03 | 237,968 | -1.23(-2.22%) |
Aug 16, 2013 | 55.13 | 55.58 | 54.78 | 55.25 | 182,155 | -0.23(-0.42%) |
Aug 15, 2013 | 55.70 | 55.99 | 54.90 | 55.48 | 158,161 | -1.12(-1.98%) |
Aug 14, 2013 | 56.89 | 56.89 | 56.30 | 56.60 | 123,927 | -0.40(-0.69%) |
Aug 13, 2013 | 56.88 | 57.00 | 56.12 | 57.00 | 150,653 | +0.07(+0.12%) |
Aug 12, 2013 | 56.03 | 57.19 | 55.95 | 56.93 | 263,768 | +0.58(+1.03%) |
Aug 09, 2013 | 55.99 | 56.65 | 54.58 | 56.35 | 349,183 | +0.09(+0.15%) |
Aug 08, 2013 | 56.59 | 56.93 | 55.26 | 56.27 | 378,708 | +2.13(+3.94%) |
Aug 07, 2013 | 55.13 | 55.48 | 53.78 | 54.13 | 442,448 | -1.33(-2.40%) |
Aug 06, 2013 | 56.37 | 56.73 | 55.33 | 55.46 | 216,711 | -1.18(-2.08%) |
Aug 05, 2013 | 56.28 | 57.12 | 56.28 | 56.64 | 175,844 | +0.20(+0.36%) |
Aug 02, 2013 | 57.53 | 57.64 | 56.10 | 56.44 | 353,947 | -0.97(-1.70%) |
Aug 01, 2013 | 57.22 | 57.87 | 55.91 | 57.41 | 168,958 | +0.84(+1.48%) |
Jul 31, 2013 | 55.71 | 56.94 | 55.71 | 56.57 | 270,036 | +0.96(+1.72%) |
Jul 30, 2013 | 55.09 | 55.68 | 54.87 | 55.62 | 98,478 | +0.97(+1.78%) |
Jul 29, 2013 | 54.91 | 55.41 | 54.33 | 54.64 | 79,091 | -0.55(-1.00%) |
Jul 26, 2013 | 55.16 | 55.47 | 54.72 | 55.19 | 69,754 | -0.57(-1.02%) |
Jul 25, 2013 | 54.35 | 55.78 | 54.35 | 55.76 | 155,505 | +1.11(+2.03%) |
Jul 24, 2013 | 55.62 | 55.62 | 54.17 | 54.65 | 120,193 | -0.62(-1.12%) |
Jul 23, 2013 | 55.54 | 55.76 | 54.96 | 55.27 | 118,693 | -0.14(-0.24%) |
Jul 22, 2013 | 55.56 | 55.57 | 54.99 | 55.41 | 148,441 | +0.02(+0.03%) |
Jul 19, 2013 | 54.68 | 55.47 | 54.16 | 55.39 | 283,832 | +0.69(+1.25%) |
Jul 18, 2013 | 53.93 | 54.83 | 53.46 | 54.70 | 299,276 | +0.87(+1.61%) |
Jul 17, 2013 | 54.38 | 54.40 | 53.56 | 53.83 | 89,883 | -0.28(-0.52%) |
Jul 16, 2013 | 54.29 | 54.61 | 53.71 | 54.11 | 213,271 | -0.16(-0.30%) |
Jul 15, 2013 | 54.06 | 54.36 | 53.71 | 54.28 | 164,290 | +0.39(+0.72%) |
Jul 12, 2013 | 53.62 | 54.57 | 53.43 | 53.89 | 250,141 | +0.24(+0.45%) |
Jul 11, 2013 | 53.43 | 53.75 | 53.23 | 53.65 | 185,666 | +1.07(+2.04%) |
Jul 10, 2013 | 52.43 | 53.01 | 52.20 | 52.58 | 120,199 | +0.02(+0.04%) |
Jul 09, 2013 | 52.07 | 53.01 | 51.55 | 52.56 | 329,538 | +0.70(+1.36%) |
Jul 08, 2013 | 51.57 | 52.19 | 51.48 | 51.85 | 176,305 | +0.51(+1.00%) |
Jul 05, 2013 | 50.60 | 51.34 | 50.45 | 51.34 | 216,853 | +1.55(+3.12%) |
Jul 03, 2013 | 49.15 | 49.79 | 49.15 | 49.79 | 77,808 | +0.27(+0.55%) |
Jul 02, 2013 | 49.73 | 50.10 | 49.05 | 49.52 | 105,129 | -0.19(-0.39%) |
Jul 01, 2013 | 48.55 | 49.79 | 48.36 | 49.71 | 199,147 | +1.52(+3.14%) |
Jun 28, 2013 | 48.78 | 49.47 | 48.20 | 48.20 | 649,192 | -0.87(-1.77%) |
Jun 27, 2013 | 48.69 | 49.16 | 48.45 | 49.06 | 229,398 | +0.82(+1.70%) |
Jun 26, 2013 | 48.79 | 49.08 | 48.06 | 48.24 | 178,890 | -0.02(-0.04%) |
Jun 25, 2013 | 47.97 | 48.31 | 47.59 | 48.26 | 391,146 | +0.90(+1.90%) |
Jun 24, 2013 | 47.75 | 47.87 | 46.69 | 47.37 | 529,761 | -0.92(-1.90%) |
Jun 21, 2013 | 48.70 | 49.05 | 47.78 | 48.28 | 608,238 | -0.13(-0.26%) |
Jun 20, 2013 | 48.98 | 49.53 | 48.13 | 48.41 | 355,317 | -1.51(-3.02%) |
Jun 19, 2013 | 50.59 | 50.60 | 49.87 | 49.91 | 192,300 | -0.65(-1.28%) |
Jun 18, 2013 | 49.58 | 50.77 | 49.58 | 50.56 | 138,242 | +1.04(+2.11%) |
Jun 17, 2013 | 49.16 | 49.65 | 48.77 | 49.52 | 255,435 | +0.83(+1.70%) |
Jun 14, 2013 | 49.33 | 49.72 | 48.55 | 48.69 | 115,970 | -0.80(-1.62%) |
Jun 13, 2013 | 48.24 | 49.57 | 47.96 | 49.49 | 94,265 | +1.13(+2.34%) |
Jun 12, 2013 | 49.61 | 49.66 | 48.32 | 48.36 | 98,074 | -0.84(-1.71%) |
Jun 11, 2013 | 49.20 | 49.87 | 48.72 | 49.20 | 154,485 | -1.00(-2.00%) |
Jun 10, 2013 | 50.38 | 50.57 | 49.96 | 50.20 | 271,089 | -0.08(-0.15%) |
Jun 07, 2013 | 50.19 | 50.59 | 49.84 | 50.28 | 273,252 | +0.55(+1.11%) |
Jun 06, 2013 | 49.69 | 50.34 | 49.13 | 49.73 | 405,795 | +0.16(+0.33%) |
Jun 05, 2013 | 50.18 | 50.35 | 49.35 | 49.57 | 260,645 | -0.83(-1.65%) |
Jun 04, 2013 | 51.15 | 51.89 | 49.97 | 50.40 | 411,916 | -0.78(-1.53%) |