Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.77 | 63.82 | 63.73 | 63.77 | 583,583 | -0.03(-0.05%) |
May 29, 2014 | 63.76 | 63.80 | 63.73 | 63.80 | 736,412 | +0.07(+0.11%) |
May 28, 2014 | 63.73 | 63.77 | 63.72 | 63.73 | 769,628 | -0.04(-0.07%) |
May 27, 2014 | 63.72 | 63.77 | 63.69 | 63.77 | 791,098 | +0.11(+0.17%) |
May 23, 2014 | 63.65 | 63.66 | 63.66 | 63.66 | 541,800 | +0.01(+0.02%) |
May 22, 2014 | 63.67 | 63.74 | 63.58 | 63.65 | 604,882 | -0.02(-0.04%) |
May 21, 2014 | 63.69 | 63.73 | 63.65 | 63.67 | 389,492 | +0.01(+0.02%) |
May 20, 2014 | 63.70 | 63.74 | 63.65 | 63.66 | 220,035 | -0.04(-0.07%) |
May 19, 2014 | 63.69 | 63.73 | 63.68 | 63.70 | 286,645 | +0.00(+0.00%) |
May 16, 2014 | 63.70 | 63.72 | 63.65 | 63.70 | 194,180 | +0.01(+0.02%) |
May 15, 2014 | 63.74 | 63.75 | 63.66 | 63.69 | 530,507 | -0.03(-0.05%) |
May 14, 2014 | 63.70 | 63.74 | 63.69 | 63.72 | 636,251 | -0.01(-0.02%) |
May 13, 2014 | 63.70 | 63.74 | 63.66 | 63.73 | 410,647 | +0.04(+0.07%) |
May 12, 2014 | 63.66 | 63.70 | 63.64 | 63.69 | 1,256,548 | +0.04(+0.06%) |
May 09, 2014 | 63.65 | 63.67 | 63.62 | 63.65 | 362,385 | +0.03(+0.04%) |
May 08, 2014 | 63.63 | 63.67 | 63.60 | 63.62 | 1,185,936 | +0.02(+0.04%) |
May 07, 2014 | 63.60 | 63.63 | 63.55 | 63.60 | 237,032 | +0.01(+0.02%) |
May 06, 2014 | 63.62 | 63.62 | 63.56 | 63.59 | 824,013 | -0.04(-0.06%) |
May 05, 2014 | 63.59 | 63.66 | 63.57 | 63.62 | 1,967,836 | +0.09(+0.14%) |
May 02, 2014 | 63.55 | 63.59 | 63.53 | 63.54 | 287,780 | -0.04(-0.07%) |
May 01, 2014 | 63.63 | 63.63 | 63.54 | 63.58 | 831,128 | +0.01(+0.01%) |
Apr 30, 2014 | 63.55 | 63.58 | 63.52 | 63.57 | 396,279 | +0.03(+0.04%) |
Apr 29, 2014 | 63.52 | 63.56 | 63.48 | 63.54 | 203,320 | +0.02(+0.04%) |
Apr 28, 2014 | 63.52 | 63.56 | 63.46 | 63.52 | 606,813 | -0.02(-0.03%) |
Apr 25, 2014 | 63.51 | 63.54 | 63.47 | 63.54 | 619,286 | +0.05(+0.08%) |
Apr 24, 2014 | 63.51 | 63.51 | 63.45 | 63.48 | 253,205 | -0.01(-0.01%) |
Apr 23, 2014 | 63.50 | 63.54 | 63.47 | 63.49 | 219,754 | -0.02(-0.03%) |
Apr 22, 2014 | 63.48 | 63.53 | 63.45 | 63.51 | 926,217 | +0.10(+0.15%) |
Apr 21, 2014 | 63.43 | 63.49 | 63.40 | 63.41 | 296,481 | +0.01(+0.02%) |
Apr 17, 2014 | 63.41 | 63.40 | 63.40 | 63.40 | 234,484 | -0.01(-0.01%) |
Apr 16, 2014 | 63.40 | 63.42 | 63.36 | 63.41 | 344,912 | -0.02(-0.03%) |
Apr 15, 2014 | 63.41 | 63.44 | 63.34 | 63.43 | 231,266 | +0.00(+0.00%) |
Apr 14, 2014 | 63.29 | 63.45 | 63.29 | 63.42 | 298,312 | +0.08(+0.13%) |
Apr 11, 2014 | 63.49 | 63.49 | 63.31 | 63.34 | 703,884 | -0.06(-0.09%) |
Apr 10, 2014 | 63.40 | 63.46 | 63.36 | 63.40 | 699,199 | +0.01(+0.01%) |
Apr 09, 2014 | 63.47 | 63.47 | 63.32 | 63.40 | 447,266 | +0.05(+0.08%) |
Apr 08, 2014 | 63.35 | 63.37 | 63.32 | 63.34 | 252,112 | +0.03(+0.05%) |
Apr 07, 2014 | 63.40 | 63.40 | 63.31 | 63.31 | 1,496,139 | -0.04(-0.06%) |
Apr 04, 2014 | 63.40 | 63.40 | 63.32 | 63.35 | 884,724 | +0.04(+0.07%) |
Apr 03, 2014 | 63.32 | 63.35 | 63.29 | 63.31 | 348,190 | -0.01(-0.01%) |
Apr 02, 2014 | 63.33 | 63.34 | 63.28 | 63.31 | 209,620 | +0.00(+0.00%) |
Apr 01, 2014 | 63.31 | 63.34 | 63.26 | 63.31 | 763,948 | +0.02(+0.04%) |
Mar 31, 2014 | 63.35 | 63.38 | 63.24 | 63.29 | 788,364 | +0.06(+0.09%) |
Mar 28, 2014 | 63.23 | 63.28 | 63.18 | 63.23 | 289,397 | +0.01(+0.02%) |
Mar 27, 2014 | 63.23 | 63.24 | 63.18 | 63.22 | 704,337 | -0.00(-0.00%) |
Mar 26, 2014 | 63.26 | 63.26 | 63.19 | 63.22 | 363,938 | +0.01(+0.01%) |
Mar 25, 2014 | 63.21 | 63.23 | 63.18 | 63.21 | 733,816 | +0.04(+0.06%) |
Mar 24, 2014 | 63.16 | 63.21 | 63.15 | 63.18 | 823,547 | +0.05(+0.08%) |
Mar 21, 2014 | 63.11 | 63.20 | 63.10 | 63.13 | 173,781 | +0.01(+0.02%) |
Mar 20, 2014 | 63.09 | 63.13 | 63.03 | 63.12 | 335,649 | +0.08(+0.12%) |
Mar 19, 2014 | 63.12 | 63.18 | 63.01 | 63.04 | 410,625 | -0.08(-0.12%) |
Mar 18, 2014 | 63.12 | 63.16 | 63.06 | 63.12 | 659,489 | +0.06(+0.09%) |
Mar 17, 2014 | 63.02 | 63.10 | 63.00 | 63.06 | 1,028,451 | +0.04(+0.06%) |
Mar 14, 2014 | 63.05 | 63.07 | 62.99 | 63.02 | 296,665 | -0.03(-0.05%) |
Mar 13, 2014 | 63.05 | 63.09 | 63.00 | 63.05 | 257,772 | -0.01(-0.02%) |
Mar 12, 2014 | 63.06 | 63.10 | 62.97 | 63.06 | 303,690 | +0.07(+0.11%) |
Mar 11, 2014 | 63.06 | 63.09 | 62.97 | 62.99 | 398,124 | -0.02(-0.04%) |
Mar 10, 2014 | 63.12 | 63.17 | 62.99 | 63.02 | 966,187 | -0.07(-0.10%) |
Mar 07, 2014 | 63.17 | 63.20 | 63.07 | 63.08 | 310,432 | -0.09(-0.14%) |
Mar 06, 2014 | 63.22 | 63.23 | 63.16 | 63.17 | 656,072 | -0.08(-0.12%) |
Mar 05, 2014 | 63.10 | 63.28 | 63.10 | 63.25 | 445,084 | -0.01(-0.01%) |
Mar 04, 2014 | 63.19 | 63.28 | 63.15 | 63.26 | 1,697,709 | +0.06(+0.09%) |
Mar 03, 2014 | 63.26 | 63.26 | 63.13 | 63.20 | 1,321,501 | -0.02(-0.04%) |
Feb 28, 2014 | 63.18 | 63.26 | 63.12 | 63.22 | 439,655 | +0.03(+0.05%) |
Feb 27, 2014 | 63.15 | 63.22 | 63.08 | 63.19 | 574,421 | +0.08(+0.13%) |
Feb 26, 2014 | 63.12 | 63.13 | 63.05 | 63.11 | 307,406 | +0.07(+0.11%) |
Feb 25, 2014 | 63.16 | 63.16 | 63.02 | 63.04 | 546,225 | +0.02(+0.03%) |
Feb 24, 2014 | 63.06 | 63.07 | 63.00 | 63.02 | 879,795 | +0.05(+0.07%) |
Feb 21, 2014 | 63.01 | 63.01 | 62.95 | 62.98 | 291,083 | -0.01(-0.01%) |
Feb 20, 2014 | 62.83 | 62.99 | 62.83 | 62.98 | 273,393 | +0.05(+0.07%) |
Feb 19, 2014 | 62.92 | 63.03 | 62.92 | 62.93 | 329,535 | -0.02(-0.04%) |
Feb 18, 2014 | 62.90 | 62.96 | 62.85 | 62.96 | 513,015 | +0.11(+0.18%) |
Feb 14, 2014 | 62.82 | 62.85 | 62.85 | 62.85 | 268,681 | -0.01(-0.02%) |
Feb 13, 2014 | 62.82 | 62.86 | 62.80 | 62.86 | 369,609 | +0.06(+0.10%) |
Feb 12, 2014 | 62.73 | 62.83 | 62.72 | 62.80 | 1,315,356 | +0.01(+0.02%) |
Feb 11, 2014 | 62.73 | 62.80 | 62.69 | 62.79 | 703,370 | +0.06(+0.09%) |
Feb 10, 2014 | 62.72 | 62.73 | 62.54 | 62.73 | 522,853 | +0.08(+0.12%) |
Feb 07, 2014 | 62.56 | 62.66 | 62.51 | 62.65 | 642,435 | +0.19(+0.30%) |
Feb 06, 2014 | 62.43 | 62.50 | 62.38 | 62.46 | 10,547,366 | +0.19(+0.30%) |
Feb 05, 2014 | 62.30 | 62.36 | 62.27 | 62.27 | 1,061,680 | +0.02(+0.03%) |
Feb 04, 2014 | 62.22 | 62.31 | 62.22 | 62.26 | 863,327 | +0.05(+0.08%) |
Feb 03, 2014 | 62.11 | 62.37 | 62.11 | 62.21 | 2,283,851 | -0.11(-0.18%) |
Jan 31, 2014 | 62.33 | 62.41 | 62.28 | 62.32 | 462,140 | +0.01(+0.01%) |
Jan 30, 2014 | 62.33 | 62.41 | 62.27 | 62.31 | 735,906 | +0.04(+0.07%) |
Jan 29, 2014 | 62.37 | 62.37 | 62.25 | 62.27 | 456,309 | -0.08(-0.13%) |
Jan 28, 2014 | 62.29 | 62.39 | 62.20 | 62.36 | 668,751 | +0.19(+0.30%) |
Jan 27, 2014 | 62.39 | 62.44 | 62.12 | 62.17 | 1,542,283 | -0.15(-0.24%) |
Jan 24, 2014 | 62.57 | 62.57 | 62.31 | 62.32 | 614,942 | -0.31(-0.49%) |
Jan 23, 2014 | 62.67 | 62.67 | 62.56 | 62.63 | 324,890 | -0.04(-0.06%) |
Jan 22, 2014 | 62.78 | 62.78 | 62.59 | 62.66 | 853,562 | -0.07(-0.11%) |
Jan 21, 2014 | 62.73 | 62.76 | 62.66 | 62.73 | 430,672 | +0.03(+0.05%) |
Jan 17, 2014 | 62.70 | 62.70 | 62.70 | 62.70 | 363,343 | +0.05(+0.08%) |
Jan 16, 2014 | 62.70 | 62.71 | 62.64 | 62.66 | 474,404 | +0.02(+0.03%) |
Jan 15, 2014 | 62.65 | 62.70 | 62.64 | 62.64 | 376,326 | -0.01(-0.02%) |
Jan 14, 2014 | 62.66 | 62.68 | 62.63 | 62.65 | 373,550 | +0.04(+0.07%) |
Jan 13, 2014 | 62.73 | 62.73 | 62.60 | 62.61 | 411,814 | -0.05(-0.07%) |
Jan 10, 2014 | 62.66 | 62.67 | 62.61 | 62.66 | 566,187 | +0.04(+0.06%) |
Jan 09, 2014 | 62.63 | 62.63 | 62.58 | 62.62 | 651,874 | +0.05(+0.08%) |
Jan 08, 2014 | 62.60 | 62.63 | 62.57 | 62.57 | 619,696 | +0.01(+0.02%) |
Jan 07, 2014 | 62.60 | 62.62 | 62.54 | 62.56 | 372,350 | +0.01(+0.01%) |
Jan 06, 2014 | 62.55 | 62.56 | 62.49 | 62.56 | 594,624 | +0.09(+0.15%) |
Jan 03, 2014 | 62.60 | 62.60 | 62.46 | 62.46 | 313,527 | -0.06(-0.10%) |
Jan 02, 2014 | 62.53 | 62.53 | 62.47 | 62.53 | 389,524 | +0.06(+0.09%) |
Dec 31, 2013 | 62.48 | 62.47 | 62.47 | 62.47 | 293,535 | +0.03(+0.05%) |
Dec 30, 2013 | 62.57 | 62.57 | 62.34 | 62.44 | 305,863 | +0.05(+0.08%) |
Dec 27, 2013 | 62.43 | 62.52 | 62.32 | 62.39 | 219,763 | +0.04(+0.06%) |
Dec 26, 2013 | 62.32 | 62.37 | 62.29 | 62.35 | 294,876 | +0.04(+0.07%) |
Dec 24, 2013 | 62.33 | 62.39 | 62.26 | 62.31 | 154,754 | +0.03(+0.05%) |
Dec 23, 2013 | 62.28 | 62.30 | 62.20 | 62.28 | 336,639 | +0.09(+0.14%) |
Dec 20, 2013 | 62.19 | 62.23 | 62.17 | 62.19 | 333,385 | +0.05(+0.08%) |
Dec 19, 2013 | 62.22 | 62.27 | 62.07 | 62.14 | 412,352 | -0.06(-0.10%) |
Dec 18, 2013 | 62.21 | 62.39 | 62.15 | 62.20 | 461,087 | +0.03(+0.05%) |
Dec 17, 2013 | 62.15 | 62.19 | 62.08 | 62.17 | 382,028 | +0.00(+0.00%) |
Dec 16, 2013 | 62.15 | 62.37 | 62.05 | 62.17 | 407,404 | +0.14(+0.23%) |
Dec 13, 2013 | 62.13 | 62.13 | 62.02 | 62.03 | 253,526 | -0.05(-0.08%) |
Dec 12, 2013 | 62.13 | 62.19 | 62.03 | 62.09 | 450,276 | -0.02(-0.04%) |
Dec 11, 2013 | 62.20 | 62.24 | 62.10 | 62.11 | 1,282,488 | -0.04(-0.07%) |
Dec 10, 2013 | 62.24 | 62.24 | 62.13 | 62.15 | 240,892 | +0.01(+0.02%) |
Dec 09, 2013 | 62.19 | 62.19 | 62.07 | 62.14 | 271,060 | +0.05(+0.08%) |
Dec 06, 2013 | 62.17 | 62.17 | 62.00 | 62.10 | 222,527 | +0.13(+0.21%) |
Dec 05, 2013 | 61.98 | 62.07 | 61.94 | 61.97 | 458,108 | -0.06(-0.10%) |
Dec 04, 2013 | 62.08 | 62.19 | 61.93 | 62.03 | 337,230 | -0.05(-0.08%) |
Dec 03, 2013 | 62.11 | 62.20 | 62.02 | 62.08 | 507,683 | -0.00(-0.00%) |
Dec 02, 2013 | 62.08 | 62.15 | 62.06 | 62.08 | 373,484 | -0.06(-0.09%) |
Nov 29, 2013 | 62.21 | 62.21 | 62.11 | 62.14 | 212,424 | +0.06(+0.10%) |
Nov 27, 2013 | 62.13 | 62.14 | 62.04 | 62.08 | 305,331 | -0.02(-0.04%) |
Nov 26, 2013 | 62.13 | 62.13 | 62.03 | 62.10 | 272,787 | +0.04(+0.07%) |
Nov 25, 2013 | 62.04 | 62.10 | 61.99 | 62.06 | 566,400 | +0.15(+0.24%) |
Nov 22, 2013 | 61.95 | 61.95 | 61.80 | 61.91 | 257,702 | +0.05(+0.08%) |
Nov 21, 2013 | 61.85 | 61.90 | 61.73 | 61.86 | 261,354 | +0.09(+0.14%) |
Nov 20, 2013 | 61.86 | 61.90 | 61.74 | 61.78 | 275,596 | -0.06(-0.09%) |
Nov 19, 2013 | 61.86 | 61.86 | 61.78 | 61.83 | 363,538 | +0.03(+0.06%) |
Nov 18, 2013 | 61.86 | 61.86 | 61.78 | 61.80 | 270,290 | -0.01(-0.01%) |
Nov 15, 2013 | 61.79 | 61.81 | 61.68 | 61.81 | 280,930 | +0.07(+0.11%) |
Nov 14, 2013 | 61.65 | 61.74 | 61.55 | 61.74 | 389,223 | +0.28(+0.45%) |
Nov 12, 2013 | 61.57 | 61.60 | 61.46 | 61.46 | 244,362 | -0.04(-0.07%) |
Nov 11, 2013 | 61.63 | 61.76 | 61.50 | 61.50 | 306,551 | -0.08(-0.13%) |
Nov 08, 2013 | 61.64 | 61.75 | 61.54 | 61.58 | 565,097 | -0.12(-0.19%) |
Nov 07, 2013 | 61.78 | 61.79 | 61.64 | 61.69 | 515,667 | -0.02(-0.04%) |
Nov 06, 2013 | 61.88 | 61.88 | 61.68 | 61.72 | 254,288 | +0.04(+0.07%) |
Nov 05, 2013 | 61.68 | 61.72 | 61.65 | 61.68 | 282,490 | -0.02(-0.04%) |
Nov 04, 2013 | 61.63 | 61.70 | 61.58 | 61.70 | 213,651 | +0.12(+0.20%) |
Nov 01, 2013 | 61.67 | 61.67 | 61.56 | 61.58 | 306,898 | -0.09(-0.14%) |
Oct 31, 2013 | 61.80 | 61.80 | 61.52 | 61.67 | 459,009 | +0.06(+0.10%) |
Oct 30, 2013 | 61.65 | 61.68 | 61.54 | 61.60 | 279,543 | -0.01(-0.02%) |
Oct 29, 2013 | 61.61 | 61.63 | 61.54 | 61.62 | 231,864 | -0.01(-0.01%) |
Oct 28, 2013 | 61.66 | 61.66 | 61.52 | 61.62 | 363,313 | +0.02(+0.04%) |
Oct 25, 2013 | 61.65 | 61.71 | 61.58 | 61.60 | 294,111 | -0.01(-0.02%) |
Oct 24, 2013 | 61.60 | 61.66 | 61.54 | 61.61 | 218,714 | +0.00(+0.00%) |
Oct 23, 2013 | 61.59 | 61.66 | 61.54 | 61.61 | 1,724,589 | +0.02(+0.04%) |
Oct 22, 2013 | 61.59 | 61.62 | 61.53 | 61.59 | 1,057,772 | +0.10(+0.17%) |
Oct 21, 2013 | 61.59 | 61.59 | 61.47 | 61.48 | 296,782 | -0.01(-0.01%) |
Oct 18, 2013 | 61.47 | 61.58 | 61.42 | 61.49 | 384,132 | +0.09(+0.14%) |
Oct 17, 2013 | 61.27 | 61.41 | 61.20 | 61.40 | 595,661 | +0.19(+0.30%) |
Oct 16, 2013 | 61.19 | 61.26 | 61.15 | 61.22 | 465,534 | +0.05(+0.09%) |
Oct 15, 2013 | 61.27 | 61.27 | 61.11 | 61.16 | 315,156 | -0.03(-0.05%) |
Oct 14, 2013 | 61.02 | 61.29 | 61.01 | 61.19 | 555,049 | +0.12(+0.20%) |
Oct 11, 2013 | 61.14 | 61.18 | 61.01 | 61.07 | 434,601 | -0.02(-0.03%) |
Oct 10, 2013 | 60.99 | 61.09 | 60.88 | 61.09 | 411,114 | +0.14(+0.24%) |
Oct 09, 2013 | 60.92 | 60.97 | 60.82 | 60.94 | 189,166 | +0.10(+0.16%) |
Oct 08, 2013 | 60.91 | 60.94 | 60.83 | 60.85 | 150,425 | -0.03(-0.05%) |
Oct 07, 2013 | 60.93 | 60.99 | 60.82 | 60.88 | 133,894 | -0.08(-0.12%) |
Oct 04, 2013 | 60.86 | 60.99 | 60.86 | 60.95 | 406,212 | +0.13(+0.22%) |
Oct 03, 2013 | 60.81 | 60.92 | 60.77 | 60.82 | 234,583 | +0.07(+0.11%) |
Oct 02, 2013 | 60.93 | 60.93 | 60.75 | 60.75 | 367,459 | -0.03(-0.06%) |
Oct 01, 2013 | 60.74 | 60.85 | 60.71 | 60.78 | 707,116 | -0.06(-0.10%) |
Sep 27, 2013 | 60.82 | 60.85 | 60.73 | 60.84 | 2,949,168 | +0.03(+0.06%) |
Sep 26, 2013 | 60.88 | 60.88 | 60.77 | 60.81 | 251,598 | -0.03(-0.05%) |
Sep 25, 2013 | 60.84 | 60.84 | 60.76 | 60.83 | 401,613 | +0.03(+0.06%) |
Sep 24, 2013 | 60.74 | 60.83 | 60.74 | 60.80 | 526,913 | -0.03(-0.06%) |
Sep 23, 2013 | 60.88 | 60.89 | 60.79 | 60.83 | 264,781 | +0.09(+0.14%) |
Sep 20, 2013 | 61.02 | 61.11 | 60.73 | 60.75 | 694,541 | -0.26(-0.43%) |
Sep 19, 2013 | 60.95 | 61.09 | 60.86 | 61.01 | 711,846 | +0.28(+0.47%) |
Sep 18, 2013 | 60.62 | 60.83 | 60.53 | 60.73 | 425,985 | +0.15(+0.25%) |
Sep 17, 2013 | 60.60 | 60.62 | 60.53 | 60.58 | 204,389 | -0.01(-0.02%) |
Sep 16, 2013 | 60.57 | 60.64 | 60.39 | 60.59 | 245,977 | +0.20(+0.32%) |
Sep 13, 2013 | 60.45 | 60.46 | 60.30 | 60.39 | 241,191 | +0.03(+0.06%) |
Sep 12, 2013 | 60.46 | 60.46 | 60.33 | 60.36 | 504,711 | +0.02(+0.03%) |
Sep 11, 2013 | 60.34 | 60.41 | 60.30 | 60.34 | 458,204 | +0.00(+0.00%) |
Sep 10, 2013 | 60.30 | 60.34 | 60.18 | 60.34 | 1,114,221 | +0.14(+0.23%) |
Sep 09, 2013 | 60.22 | 60.23 | 60.15 | 60.20 | 488,780 | +0.13(+0.22%) |
Sep 06, 2013 | 60.07 | 60.25 | 60.07 | 60.07 | 243,787 | -0.01(-0.02%) |
Sep 05, 2013 | 60.18 | 60.21 | 60.08 | 60.08 | 144,630 | -0.12(-0.20%) |
Sep 04, 2013 | 60.21 | 60.21 | 60.13 | 60.20 | 570,588 | +0.05(+0.09%) |
Sep 03, 2013 | 60.18 | 60.26 | 60.10 | 60.15 | 416,654 | +0.00(+0.00%) |
Aug 30, 2013 | 60.12 | 60.15 | 59.99 | 60.15 | 415,576 | +0.06(+0.11%) |
Aug 29, 2013 | 59.87 | 60.08 | 59.87 | 60.08 | 430,015 | +0.18(+0.31%) |
Aug 28, 2013 | 59.77 | 59.95 | 59.77 | 59.90 | 254,728 | +0.07(+0.12%) |
Aug 27, 2013 | 59.91 | 59.91 | 59.77 | 59.83 | 644,201 | -0.02(-0.04%) |
Aug 26, 2013 | 59.97 | 60.01 | 59.83 | 59.85 | 823,020 | -0.08(-0.13%) |
Aug 23, 2013 | 59.88 | 59.96 | 59.71 | 59.94 | 1,048,539 | +0.17(+0.28%) |
Aug 22, 2013 | 59.72 | 59.79 | 59.61 | 59.77 | 168,622 | +0.09(+0.14%) |
Aug 21, 2013 | 59.77 | 59.77 | 59.55 | 59.68 | 439,015 | -0.03(-0.05%) |
Aug 20, 2013 | 59.66 | 59.77 | 59.56 | 59.71 | 468,820 | +0.17(+0.28%) |
Aug 19, 2013 | 59.62 | 59.80 | 59.53 | 59.54 | 405,101 | -0.21(-0.36%) |
Aug 16, 2013 | 59.76 | 59.89 | 59.73 | 59.76 | 2,214,876 | -0.05(-0.09%) |
Aug 15, 2013 | 59.91 | 60.13 | 59.78 | 59.81 | 361,450 | -0.19(-0.32%) |
Aug 14, 2013 | 59.95 | 60.06 | 59.91 | 60.00 | 1,248,691 | +0.11(+0.19%) |
Aug 13, 2013 | 60.07 | 60.08 | 59.87 | 59.88 | 494,590 | -0.14(-0.23%) |
Aug 12, 2013 | 60.07 | 60.11 | 60.00 | 60.02 | 624,000 | -0.03(-0.05%) |
Aug 09, 2013 | 60.04 | 60.14 | 60.02 | 60.05 | 148,756 | +0.09(+0.15%) |
Aug 08, 2013 | 60.12 | 60.17 | 59.96 | 59.96 | 972,563 | -0.13(-0.21%) |
Aug 07, 2013 | 60.16 | 60.16 | 60.07 | 60.08 | 366,753 | -0.08(-0.13%) |
Aug 06, 2013 | 60.07 | 60.19 | 60.06 | 60.17 | 1,114,079 | +0.02(+0.04%) |
Aug 05, 2013 | 60.17 | 60.33 | 60.08 | 60.14 | 203,260 | +0.05(+0.09%) |
Aug 02, 2013 | 60.20 | 60.20 | 60.05 | 60.09 | 170,851 | +0.08(+0.13%) |
Aug 01, 2013 | 60.34 | 60.34 | 60.00 | 60.01 | 191,052 | -0.16(-0.27%) |
Jul 31, 2013 | 60.25 | 60.27 | 60.10 | 60.17 | 1,104,120 | -0.20(-0.33%) |
Jul 30, 2013 | 60.45 | 60.45 | 60.34 | 60.37 | 550,875 | -0.01(-0.01%) |
Jul 29, 2013 | 60.30 | 60.40 | 60.18 | 60.38 | 1,613,583 | +0.07(+0.12%) |
Jul 26, 2013 | 60.30 | 60.36 | 60.25 | 60.30 | 291,975 | -0.04(-0.07%) |
Jul 25, 2013 | 60.37 | 60.47 | 60.20 | 60.34 | 384,540 | -0.11(-0.18%) |
Jul 24, 2013 | 60.64 | 60.89 | 60.38 | 60.45 | 823,470 | -0.07(-0.12%) |
Jul 23, 2013 | 60.94 | 60.94 | 60.50 | 60.53 | 248,558 | -0.02(-0.03%) |
Jul 22, 2013 | 60.61 | 60.62 | 60.50 | 60.54 | 330,429 | +0.01(+0.02%) |
Jul 19, 2013 | 60.37 | 60.62 | 60.37 | 60.53 | 331,847 | +0.11(+0.18%) |
Jul 18, 2013 | 60.21 | 60.55 | 60.21 | 60.42 | 713,689 | +0.16(+0.27%) |
Jul 17, 2013 | 60.12 | 60.32 | 60.12 | 60.26 | 563,491 | +0.09(+0.15%) |
Jul 16, 2013 | 60.28 | 60.28 | 60.10 | 60.18 | 602,101 | -0.01(-0.01%) |
Jul 15, 2013 | 60.04 | 60.22 | 59.96 | 60.18 | 881,755 | +0.25(+0.41%) |
Jul 12, 2013 | 59.88 | 60.02 | 59.88 | 59.94 | 906,885 | -0.01(-0.02%) |
Jul 11, 2013 | 59.80 | 59.95 | 59.68 | 59.95 | 1,628,293 | +0.45(+0.75%) |
Jul 10, 2013 | 59.48 | 59.51 | 59.37 | 59.50 | 240,839 | +0.14(+0.24%) |
Jul 09, 2013 | 59.34 | 59.45 | 59.22 | 59.35 | 955,233 | +0.09(+0.15%) |
Jul 08, 2013 | 59.00 | 59.30 | 58.93 | 59.26 | 354,669 | +0.08(+0.14%) |
Jul 05, 2013 | 59.34 | 59.34 | 58.98 | 59.18 | 223,337 | -0.10(-0.17%) |
Jul 03, 2013 | 59.26 | 59.34 | 59.20 | 59.29 | 279,916 | -0.06(-0.10%) |
Jul 02, 2013 | 59.35 | 59.35 | 59.19 | 59.34 | 2,243,535 | +0.14(+0.24%) |
Jul 01, 2013 | 59.05 | 59.30 | 59.04 | 59.20 | 485,113 | +0.17(+0.28%) |
Jun 28, 2013 | 59.22 | 59.23 | 59.02 | 59.03 | 1,428,134 | +0.11(+0.19%) |
Jun 26, 2013 | 58.86 | 58.96 | 58.78 | 58.92 | 357,323 | +0.18(+0.30%) |
Jun 25, 2013 | 58.53 | 58.81 | 58.53 | 58.74 | 3,801,043 | +0.70(+1.20%) |
Jun 24, 2013 | 58.50 | 58.59 | 57.97 | 58.05 | 944,520 | -0.53(-0.91%) |
Jun 21, 2013 | 58.76 | 59.05 | 58.53 | 58.58 | 390,025 | -0.28(-0.47%) |
Jun 20, 2013 | 59.48 | 59.48 | 58.68 | 58.86 | 464,629 | -0.80(-1.34%) |
Jun 19, 2013 | 59.91 | 59.97 | 59.60 | 59.66 | 200,670 | -0.24(-0.41%) |
Jun 18, 2013 | 59.61 | 59.91 | 59.61 | 59.90 | 400,601 | +0.14(+0.23%) |
Jun 17, 2013 | 59.62 | 59.77 | 59.60 | 59.77 | 149,826 | +0.26(+0.43%) |
Jun 14, 2013 | 59.68 | 59.68 | 59.43 | 59.51 | 239,601 | -0.12(-0.19%) |
Jun 13, 2013 | 59.14 | 59.64 | 59.14 | 59.62 | 609,197 | +0.49(+0.83%) |
Jun 12, 2013 | 59.15 | 59.43 | 59.10 | 59.14 | 488,192 | -0.06(-0.10%) |
Jun 11, 2013 | 59.46 | 59.49 | 59.19 | 59.19 | 324,686 | -0.49(-0.83%) |
Jun 10, 2013 | 59.57 | 59.90 | 59.46 | 59.69 | 318,288 | +0.09(+0.14%) |
Jun 07, 2013 | 59.51 | 59.76 | 59.51 | 59.60 | 206,474 | +0.02(+0.03%) |
Jun 06, 2013 | 59.38 | 59.60 | 59.28 | 59.58 | 1,200,901 | +0.16(+0.26%) |
Jun 05, 2013 | 59.69 | 59.76 | 59.34 | 59.43 | 516,676 | -0.33(-0.56%) |
Jun 04, 2013 | 59.94 | 60.17 | 59.70 | 59.76 | 271,710 | -0.15(-0.25%) |