Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.32 | 58.06 | 56.72 | 57.96 | 1,009,987 | +0.46(+0.80%) |
May 29, 2014 | 57.48 | 58.38 | 57.20 | 57.50 | 1,480,975 | +0.16(+0.28%) |
May 28, 2014 | 57.49 | 57.99 | 56.91 | 57.34 | 1,351,086 | +0.22(+0.39%) |
May 27, 2014 | 57.00 | 57.40 | 56.24 | 57.12 | 2,103,771 | +0.64(+1.13%) |
May 23, 2014 | 56.23 | 56.48 | 56.48 | 56.48 | 2,098,800 | -0.51(-0.90%) |
May 22, 2014 | 56.17 | 57.31 | 56.00 | 56.99 | 535,946 | +0.82(+1.46%) |
May 21, 2014 | 56.96 | 57.00 | 55.68 | 56.17 | 643,380 | +0.02(+0.04%) |
May 20, 2014 | 57.80 | 57.80 | 56.09 | 56.15 | 750,467 | -1.50(-2.60%) |
May 19, 2014 | 57.37 | 58.48 | 56.50 | 57.65 | 829,477 | +0.06(+0.10%) |
May 16, 2014 | 57.03 | 57.84 | 56.00 | 57.59 | 1,072,480 | +0.15(+0.26%) |
May 15, 2014 | 58.68 | 58.68 | 56.37 | 57.44 | 830,046 | -1.00(-1.71%) |
May 14, 2014 | 57.30 | 59.08 | 56.37 | 58.44 | 1,299,632 | +1.00(+1.74%) |
May 13, 2014 | 59.19 | 59.80 | 57.28 | 57.44 | 1,112,857 | -1.86(-3.14%) |
May 12, 2014 | 58.50 | 60.10 | 58.38 | 59.30 | 1,042,877 | +0.76(+1.30%) |
May 09, 2014 | 57.15 | 59.04 | 56.17 | 58.54 | 1,362,307 | +1.76(+3.10%) |
May 08, 2014 | 58.52 | 59.14 | 56.49 | 56.78 | 993,774 | -1.71(-2.92%) |
May 07, 2014 | 59.40 | 59.40 | 56.65 | 58.49 | 929,969 | -0.31(-0.53%) |
May 06, 2014 | 59.73 | 60.37 | 58.49 | 58.80 | 1,014,045 | -1.33(-2.21%) |
May 05, 2014 | 57.55 | 60.23 | 57.22 | 60.13 | 1,914,208 | +2.43(+4.21%) |
May 02, 2014 | 58.00 | 60.20 | 55.50 | 57.70 | 3,567,833 | -2.61(-4.33%) |
May 01, 2014 | 57.89 | 61.05 | 57.02 | 60.31 | 2,227,630 | +2.08(+3.57%) |
Apr 30, 2014 | 58.30 | 58.40 | 56.61 | 58.23 | 1,357,629 | -0.19(-0.33%) |
Apr 29, 2014 | 58.07 | 58.94 | 57.17 | 58.42 | 1,586,203 | +0.93(+1.62%) |
Apr 28, 2014 | 57.61 | 58.61 | 55.80 | 57.49 | 1,318,376 | +0.40(+0.70%) |
Apr 25, 2014 | 58.57 | 59.82 | 56.67 | 57.09 | 1,261,164 | -2.14(-3.62%) |
Apr 24, 2014 | 60.14 | 60.77 | 57.33 | 59.23 | 1,544,040 | +0.04(+0.07%) |
Apr 23, 2014 | 62.47 | 62.96 | 58.92 | 59.19 | 2,023,323 | -2.80(-4.52%) |
Apr 22, 2014 | 62.84 | 63.42 | 61.81 | 61.99 | 2,592,243 | +0.65(+1.06%) |
Apr 21, 2014 | 60.97 | 61.41 | 59.97 | 61.34 | 1,283,632 | +0.45(+0.74%) |
Apr 17, 2014 | 61.40 | 60.89 | 60.89 | 60.89 | 1,838,800 | -0.48(-0.78%) |
Apr 16, 2014 | 58.74 | 61.45 | 58.29 | 61.37 | 2,129,789 | +3.16(+5.43%) |
Apr 15, 2014 | 57.44 | 58.57 | 55.04 | 58.21 | 2,091,139 | +0.84(+1.46%) |
Apr 14, 2014 | 58.86 | 59.88 | 56.45 | 57.37 | 2,112,993 | +0.12(+0.21%) |
Apr 11, 2014 | 60.55 | 61.86 | 57.03 | 57.25 | 2,869,309 | -4.04(-6.59%) |
Apr 10, 2014 | 65.70 | 65.79 | 60.61 | 61.29 | 1,764,280 | -4.51(-6.85%) |
Apr 09, 2014 | 63.17 | 66.04 | 63.11 | 65.80 | 1,531,933 | +2.70(+4.28%) |
Apr 08, 2014 | 63.00 | 64.28 | 61.74 | 63.10 | 1,636,580 | -0.09(-0.14%) |
Apr 07, 2014 | 63.30 | 63.94 | 61.76 | 63.19 | 2,653,550 | -0.15(-0.24%) |
Apr 04, 2014 | 66.72 | 66.81 | 62.35 | 63.34 | 2,062,945 | -2.69(-4.07%) |
Apr 03, 2014 | 67.86 | 68.08 | 65.34 | 66.03 | 1,998,658 | -2.16(-3.17%) |
Apr 02, 2014 | 69.24 | 69.80 | 67.41 | 68.19 | 927,449 | -0.42(-0.61%) |
Apr 01, 2014 | 68.53 | 70.42 | 67.64 | 68.61 | 1,190,031 | +0.40(+0.59%) |
Mar 31, 2014 | 66.66 | 68.22 | 66.11 | 68.21 | 1,615,497 | +1.95(+2.94%) |
Mar 28, 2014 | 69.38 | 69.69 | 65.49 | 66.26 | 1,901,348 | -2.65(-3.85%) |
Mar 27, 2014 | 69.84 | 69.91 | 67.62 | 68.91 | 2,457,193 | -1.08(-1.54%) |
Mar 26, 2014 | 72.74 | 73.24 | 69.83 | 69.99 | 1,536,333 | -2.06(-2.86%) |
Mar 25, 2014 | 73.10 | 74.51 | 68.91 | 72.05 | 3,210,156 | -1.66(-2.25%) |
Mar 24, 2014 | 74.03 | 74.80 | 70.83 | 73.71 | 2,240,563 | -0.22(-0.30%) |
Mar 21, 2014 | 78.70 | 78.81 | 73.19 | 73.93 | 3,468,470 | -4.64(-5.91%) |
Mar 20, 2014 | 79.16 | 79.99 | 78.09 | 78.57 | 1,187,638 | -1.13(-1.42%) |
Mar 19, 2014 | 81.00 | 81.98 | 79.58 | 79.70 | 1,069,447 | -1.49(-1.84%) |
Mar 18, 2014 | 79.07 | 82.00 | 78.70 | 81.19 | 1,226,398 | +2.49(+3.16%) |
Mar 17, 2014 | 78.07 | 79.67 | 77.78 | 78.70 | 994,698 | +1.35(+1.75%) |
Mar 14, 2014 | 77.37 | 78.88 | 76.87 | 77.35 | 1,001,651 | -0.45(-0.58%) |
Mar 13, 2014 | 78.26 | 78.73 | 77.19 | 77.80 | 1,189,636 | -0.65(-0.83%) |
Mar 12, 2014 | 77.23 | 79.23 | 76.86 | 78.45 | 982,011 | +1.00(+1.29%) |
Mar 11, 2014 | 77.33 | 78.33 | 76.53 | 77.45 | 1,090,672 | +0.25(+0.32%) |
Mar 10, 2014 | 77.30 | 77.43 | 75.04 | 77.20 | 852,493 | -0.04(-0.05%) |
Mar 07, 2014 | 77.80 | 78.05 | 73.35 | 77.24 | 3,003,769 | +0.03(+0.04%) |
Mar 06, 2014 | 79.51 | 79.90 | 76.89 | 77.21 | 1,854,057 | -2.07(-2.61%) |
Mar 05, 2014 | 79.79 | 79.90 | 78.58 | 79.28 | 2,512,518 | -1.54(-1.91%) |
Mar 04, 2014 | 80.01 | 82.15 | 80.01 | 80.82 | 954,301 | +1.10(+1.38%) |
Mar 03, 2014 | 80.19 | 81.44 | 79.17 | 79.72 | 1,164,681 | -1.28(-1.58%) |
Feb 28, 2014 | 83.30 | 83.92 | 79.70 | 81.00 | 2,353,935 | -2.28(-2.74%) |
Feb 27, 2014 | 82.31 | 84.25 | 79.86 | 83.28 | 1,668,232 | +0.72(+0.87%) |
Feb 26, 2014 | 81.60 | 83.30 | 81.53 | 82.56 | 1,032,570 | +0.38(+0.46%) |
Feb 25, 2014 | 81.86 | 82.89 | 81.01 | 82.18 | 1,597,588 | +0.11(+0.13%) |
Feb 24, 2014 | 81.64 | 82.98 | 81.52 | 82.07 | 2,658,174 | +0.55(+0.67%) |
Feb 21, 2014 | 80.16 | 82.09 | 79.75 | 81.52 | 2,192,598 | +1.39(+1.73%) |
Feb 20, 2014 | 76.64 | 80.56 | 76.53 | 80.13 | 4,018,709 | +3.78(+4.95%) |
Feb 19, 2014 | 76.50 | 76.89 | 75.34 | 76.35 | 1,269,020 | -0.04(-0.05%) |
Feb 18, 2014 | 77.00 | 77.00 | 73.64 | 76.39 | 1,798,314 | +0.58(+0.77%) |
Feb 14, 2014 | 75.96 | 75.81 | 75.81 | 75.81 | 1,936,400 | -0.12(-0.16%) |
Feb 13, 2014 | 72.57 | 75.98 | 72.45 | 75.93 | 1,365,112 | +2.92(+4.00%) |
Feb 12, 2014 | 71.07 | 73.80 | 70.71 | 73.01 | 1,435,247 | +2.18(+3.08%) |
Feb 11, 2014 | 70.07 | 71.55 | 69.81 | 70.83 | 1,329,119 | +0.76(+1.08%) |
Feb 10, 2014 | 67.61 | 70.12 | 67.25 | 70.07 | 1,097,393 | +2.74(+4.07%) |
Feb 07, 2014 | 65.17 | 67.56 | 65.01 | 67.33 | 1,227,340 | +2.34(+3.60%) |
Feb 06, 2014 | 66.75 | 66.90 | 64.61 | 64.99 | 1,189,566 | -1.35(-2.03%) |
Feb 05, 2014 | 67.94 | 67.99 | 65.31 | 66.34 | 1,369,737 | -1.80(-2.64%) |
Feb 04, 2014 | 67.40 | 68.80 | 67.25 | 68.14 | 1,015,988 | +0.96(+1.43%) |
Feb 03, 2014 | 68.89 | 69.59 | 66.82 | 67.18 | 1,179,475 | -1.70(-2.47%) |
Jan 31, 2014 | 68.45 | 69.52 | 68.23 | 68.88 | 1,005,096 | -0.67(-0.96%) |
Jan 30, 2014 | 68.45 | 69.83 | 67.95 | 69.55 | 1,209,030 | +2.04(+3.02%) |
Jan 29, 2014 | 67.49 | 68.22 | 66.72 | 67.51 | 860,821 | -0.78(-1.14%) |
Jan 28, 2014 | 69.02 | 69.59 | 66.90 | 68.29 | 1,668,005 | -0.72(-1.04%) |
Jan 27, 2014 | 71.77 | 71.77 | 67.80 | 69.01 | 1,095,466 | -1.84(-2.60%) |
Jan 24, 2014 | 72.16 | 73.14 | 70.85 | 70.85 | 829,295 | -2.90(-3.93%) |
Jan 23, 2014 | 72.86 | 73.88 | 71.73 | 73.75 | 671,372 | +0.48(+0.66%) |
Jan 22, 2014 | 74.00 | 74.35 | 72.61 | 73.27 | 704,739 | -0.71(-0.96%) |
Jan 21, 2014 | 73.92 | 74.00 | 72.26 | 73.98 | 691,320 | +0.53(+0.72%) |
Jan 17, 2014 | 72.70 | 73.45 | 73.45 | 73.45 | 1,012,000 | +0.79(+1.09%) |
Jan 16, 2014 | 71.75 | 72.90 | 70.83 | 72.66 | 859,852 | +0.93(+1.30%) |
Jan 15, 2014 | 71.34 | 72.53 | 71.12 | 71.73 | 1,402,356 | +0.39(+0.55%) |
Jan 14, 2014 | 69.89 | 71.35 | 68.51 | 71.34 | 915,832 | +2.70(+3.93%) |
Jan 13, 2014 | 69.97 | 71.89 | 68.02 | 68.64 | 1,386,679 | -1.18(-1.69%) |
Jan 10, 2014 | 69.25 | 70.07 | 68.31 | 69.82 | 938,010 | -0.36(-0.51%) |
Jan 09, 2014 | 69.99 | 71.38 | 69.27 | 70.18 | 1,140,440 | +0.39(+0.56%) |
Jan 08, 2014 | 68.75 | 69.90 | 67.52 | 69.79 | 751,337 | +1.25(+1.82%) |
Jan 07, 2014 | 67.86 | 68.97 | 67.25 | 68.54 | 629,201 | +1.44(+2.15%) |
Jan 06, 2014 | 69.75 | 69.75 | 66.72 | 67.10 | 1,223,626 | -1.99(-2.88%) |
Jan 03, 2014 | 69.59 | 70.00 | 68.75 | 69.09 | 457,957 | -0.18(-0.26%) |
Jan 02, 2014 | 70.11 | 70.20 | 68.49 | 69.27 | 671,370 | -1.08(-1.54%) |
Dec 31, 2013 | 69.47 | 70.35 | 70.35 | 70.35 | 595,200 | +1.03(+1.49%) |
Dec 30, 2013 | 69.36 | 69.61 | 68.51 | 69.32 | 393,366 | +0.07(+0.10%) |
Dec 27, 2013 | 69.85 | 70.00 | 69.01 | 69.25 | 375,221 | -0.48(-0.69%) |
Dec 26, 2013 | 69.32 | 69.94 | 68.68 | 69.73 | 539,649 | +0.53(+0.77%) |
Dec 24, 2013 | 68.95 | 69.36 | 68.26 | 69.20 | 332,189 | -0.01(-0.01%) |
Dec 23, 2013 | 69.45 | 69.48 | 68.57 | 69.21 | 744,223 | +0.35(+0.51%) |
Dec 20, 2013 | 68.25 | 69.20 | 67.84 | 68.86 | 1,456,258 | +0.50(+0.73%) |
Dec 19, 2013 | 68.18 | 69.30 | 67.97 | 68.36 | 597,715 | -0.40(-0.58%) |
Dec 18, 2013 | 68.64 | 69.06 | 67.11 | 68.76 | 1,085,906 | +0.67(+0.98%) |
Dec 17, 2013 | 69.40 | 69.83 | 68.03 | 68.09 | 883,492 | -1.12(-1.62%) |
Dec 16, 2013 | 69.76 | 71.50 | 68.97 | 69.21 | 920,648 | -0.32(-0.46%) |
Dec 13, 2013 | 68.68 | 69.68 | 68.03 | 69.53 | 978,896 | +1.31(+1.92%) |
Dec 12, 2013 | 67.93 | 68.73 | 67.65 | 68.22 | 849,996 | +0.39(+0.57%) |
Dec 11, 2013 | 69.02 | 69.30 | 67.64 | 67.83 | 973,526 | -1.19(-1.72%) |
Dec 10, 2013 | 70.03 | 70.23 | 68.12 | 69.02 | 849,884 | -0.98(-1.40%) |
Dec 09, 2013 | 69.95 | 70.90 | 69.46 | 70.00 | 811,930 | -0.16(-0.23%) |
Dec 06, 2013 | 70.19 | 70.73 | 69.10 | 70.16 | 0 | +0.54(+0.78%) |
Dec 05, 2013 | 70.08 | 70.16 | 69.32 | 69.62 | 0 | -0.41(-0.59%) |
Dec 04, 2013 | 69.38 | 70.32 | 69.01 | 70.03 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 69.83 | 70.75 | 69.56 | 70.03 | 0 | -0.14(-0.20%) |
Dec 02, 2013 | 70.53 | 70.75 | 69.79 | 70.17 | 0 | -0.26(-0.37%) |
Nov 29, 2013 | 70.84 | 70.84 | 70.14 | 70.43 | 0 | -0.30(-0.43%) |
Nov 27, 2013 | 71.00 | 71.09 | 69.05 | 70.73 | 0 | +0.20(+0.28%) |
Nov 26, 2013 | 70.92 | 71.13 | 70.10 | 70.53 | 0 | -0.08(-0.11%) |
Nov 25, 2013 | 71.26 | 71.87 | 70.57 | 70.61 | 1,526,209 | -0.43(-0.61%) |
Nov 22, 2013 | 71.03 | 72.07 | 70.73 | 71.04 | 0 | +0.22(+0.31%) |
Nov 21, 2013 | 69.50 | 71.00 | 69.34 | 70.82 | 0 | +1.68(+2.43%) |
Nov 20, 2013 | 70.00 | 71.76 | 68.50 | 69.14 | 0 | +2.23(+3.33%) |
Nov 18, 2013 | 69.35 | 66.91 | 66.91 | 66.91 | 2,062,900 | -2.38(-3.43%) |
Nov 15, 2013 | 63.99 | 70.17 | 63.98 | 69.29 | 0 | +4.96(+7.71%) |
Nov 14, 2013 | 64.68 | 65.48 | 63.88 | 64.33 | 0 | +0.14(+0.22%) |
Nov 13, 2013 | 61.56 | 64.63 | 61.05 | 64.19 | 0 | +2.22(+3.58%) |
Nov 12, 2013 | 61.04 | 62.03 | 59.56 | 61.97 | 0 | -0.03(-0.05%) |
Nov 11, 2013 | 61.53 | 62.96 | 60.96 | 62.00 | 0 | +0.53(+0.86%) |
Nov 08, 2013 | 61.00 | 61.72 | 60.04 | 61.47 | 0 | +2.17(+3.66%) |
Nov 07, 2013 | 60.43 | 61.10 | 58.65 | 59.30 | 1,978,079 | -0.89(-1.48%) |
Nov 06, 2013 | 62.85 | 62.95 | 59.87 | 60.19 | 2,376,111 | -2.02(-3.25%) |
Nov 05, 2013 | 62.97 | 63.00 | 61.65 | 62.21 | 0 | -0.66(-1.05%) |
Nov 04, 2013 | 62.22 | 63.43 | 62.03 | 62.87 | 0 | +0.59(+0.95%) |
Nov 01, 2013 | 63.16 | 63.30 | 61.59 | 62.28 | 0 | -0.59(-0.95%) |
Oct 31, 2013 | 63.71 | 63.96 | 61.83 | 62.88 | 2,290,593 | -0.62(-0.98%) |
Oct 30, 2013 | 65.63 | 65.92 | 63.10 | 63.50 | 1,846,014 | -2.10(-3.20%) |
Oct 29, 2013 | 66.98 | 67.06 | 65.27 | 65.60 | 0 | -1.35(-2.02%) |
Oct 28, 2013 | 66.45 | 67.00 | 65.97 | 66.95 | 0 | +0.71(+1.07%) |
Oct 25, 2013 | 67.58 | 68.00 | 65.60 | 66.24 | 0 | -2.72(-3.94%) |
Oct 24, 2013 | 67.81 | 69.51 | 67.81 | 68.96 | 0 | +1.29(+1.90%) |
Oct 23, 2013 | 66.87 | 67.83 | 66.85 | 67.67 | 1,790,270 | +0.34(+0.51%) |
Oct 22, 2013 | 67.10 | 67.52 | 66.40 | 67.33 | 1,637,226 | +0.64(+0.96%) |
Oct 21, 2013 | 66.28 | 67.03 | 65.69 | 66.69 | 1,314,034 | +0.33(+0.50%) |
Oct 18, 2013 | 68.16 | 68.22 | 65.09 | 66.36 | 2,042,596 | -1.82(-2.67%) |
Oct 17, 2013 | 68.55 | 68.75 | 67.70 | 68.18 | 1,193,412 | -0.79(-1.15%) |
Oct 16, 2013 | 66.99 | 68.97 | 66.89 | 68.97 | 1,865,036 | +2.58(+3.89%) |
Oct 15, 2013 | 68.27 | 68.30 | 66.34 | 66.39 | 1,318,615 | -1.69(-2.48%) |
Oct 14, 2013 | 66.76 | 68.44 | 66.35 | 68.08 | 0 | +0.35(+0.52%) |
Oct 11, 2013 | 68.65 | 68.69 | 66.80 | 67.73 | 0 | -0.82(-1.20%) |
Oct 10, 2013 | 66.06 | 68.87 | 65.67 | 68.55 | 4,681,152 | +3.55(+5.46%) |
Oct 09, 2013 | 68.03 | 69.20 | 65.00 | 65.00 | 0 | -2.25(-3.35%) |
Oct 08, 2013 | 71.95 | 71.95 | 67.25 | 67.25 | 0 | -5.08(-7.02%) |
Oct 07, 2013 | 73.16 | 73.78 | 72.23 | 72.33 | 796,627 | -1.49(-2.02%) |
Oct 04, 2013 | 73.81 | 74.79 | 73.66 | 73.82 | 665,417 | +0.12(+0.16%) |
Oct 03, 2013 | 74.71 | 75.08 | 72.77 | 73.70 | 1,260,830 | -1.39(-1.85%) |
Oct 02, 2013 | 75.09 | 75.54 | 74.31 | 75.09 | 0 | -0.83(-1.09%) |
Oct 01, 2013 | 72.41 | 76.02 | 72.41 | 75.92 | 0 | +3.75(+5.20%) |
Sep 30, 2013 | 73.66 | 73.89 | 72.09 | 72.17 | 1,329,328 | -1.92(-2.59%) |
Sep 27, 2013 | 74.38 | 74.60 | 73.65 | 74.09 | 0 | -0.04(-0.05%) |
Sep 26, 2013 | 73.49 | 75.22 | 73.26 | 74.13 | 1,292,970 | +1.41(+1.94%) |
Sep 25, 2013 | 73.59 | 73.81 | 72.68 | 72.72 | 966,660 | -0.89(-1.21%) |
Sep 24, 2013 | 73.70 | 74.63 | 73.27 | 73.61 | 0 | -0.09(-0.12%) |
Sep 23, 2013 | 76.75 | 77.19 | 73.12 | 73.70 | 0 | -3.25(-4.22%) |
Sep 20, 2013 | 78.53 | 78.90 | 76.66 | 76.95 | 0 | -1.44(-1.83%) |
Sep 19, 2013 | 80.29 | 80.67 | 78.21 | 78.39 | 8,143,952 | +0.90(+1.16%) |
Sep 18, 2013 | 77.25 | 78.83 | 75.08 | 77.49 | 0 | +1.53(+2.02%) |
Sep 17, 2013 | 73.60 | 76.30 | 73.39 | 75.96 | 2,820,324 | +2.56(+3.49%) |
Sep 16, 2013 | 72.59 | 73.43 | 70.77 | 73.40 | 0 | +2.63(+3.72%) |
Sep 13, 2013 | 71.30 | 71.37 | 69.73 | 70.77 | 0 | -0.58(-0.81%) |
Sep 12, 2013 | 71.34 | 71.99 | 70.97 | 71.35 | 0 | -0.09(-0.13%) |
Sep 11, 2013 | 74.64 | 74.64 | 70.17 | 71.44 | 0 | -2.99(-4.02%) |
Sep 10, 2013 | 76.25 | 76.34 | 72.91 | 74.43 | 0 | -1.65(-2.17%) |
Sep 09, 2013 | 72.50 | 76.16 | 72.49 | 76.08 | 0 | +3.38(+4.65%) |
Sep 06, 2013 | 70.88 | 72.94 | 70.10 | 72.70 | 0 | +1.90(+2.68%) |
Sep 05, 2013 | 69.55 | 70.85 | 69.48 | 70.80 | 0 | +1.34(+1.93%) |
Sep 04, 2013 | 68.16 | 69.56 | 68.07 | 69.46 | 0 | +1.40(+2.06%) |
Sep 03, 2013 | 66.50 | 68.07 | 66.05 | 68.06 | 0 | +2.59(+3.96%) |
Aug 30, 2013 | 65.61 | 65.85 | 65.10 | 65.47 | 0 | -0.38(-0.58%) |
Aug 29, 2013 | 64.72 | 66.05 | 64.51 | 65.85 | 0 | +1.13(+1.75%) |
Aug 28, 2013 | 64.00 | 64.93 | 63.63 | 64.72 | 548,125 | +0.54(+0.84%) |
Aug 27, 2013 | 64.89 | 65.33 | 63.79 | 64.18 | 0 | -1.45(-2.21%) |
Aug 26, 2013 | 65.18 | 66.67 | 64.86 | 65.63 | 0 | +0.89(+1.37%) |
Aug 23, 2013 | 65.47 | 65.49 | 64.14 | 64.74 | 0 | -0.51(-0.78%) |
Aug 22, 2013 | 64.70 | 65.65 | 64.01 | 65.25 | 453,116 | +0.74(+1.15%) |
Aug 21, 2013 | 63.74 | 65.14 | 63.62 | 64.51 | 447,647 | +0.66(+1.03%) |
Aug 20, 2013 | 62.84 | 63.99 | 62.46 | 63.85 | 0 | +1.07(+1.70%) |
Aug 19, 2013 | 63.10 | 64.05 | 62.42 | 62.78 | 0 | -0.55(-0.87%) |
Aug 16, 2013 | 63.79 | 64.18 | 63.05 | 63.33 | 0 | -0.50(-0.78%) |
Aug 15, 2013 | 65.41 | 65.89 | 63.51 | 63.83 | 742,179 | -2.11(-3.20%) |
Aug 14, 2013 | 64.98 | 67.04 | 64.78 | 65.94 | 0 | +1.17(+1.81%) |
Aug 13, 2013 | 64.61 | 64.88 | 63.84 | 64.77 | 622,519 | +0.16(+0.25%) |
Aug 12, 2013 | 64.25 | 64.94 | 63.83 | 64.61 | 718,486 | +0.36(+0.56%) |
Aug 09, 2013 | 63.40 | 64.98 | 63.38 | 64.25 | 816,808 | +0.95(+1.50%) |
Aug 08, 2013 | 64.10 | 64.29 | 62.92 | 63.30 | 626,991 | -0.04(-0.06%) |
Aug 07, 2013 | 62.33 | 64.01 | 62.27 | 63.34 | 880,053 | +0.72(+1.15%) |
Aug 06, 2013 | 64.40 | 64.43 | 62.61 | 62.62 | 743,260 | -1.81(-2.81%) |
Aug 05, 2013 | 64.43 | 64.70 | 64.07 | 64.43 | 707,830 | -0.03(-0.05%) |
Aug 02, 2013 | 64.64 | 64.94 | 64.02 | 64.46 | 582,327 | -0.21(-0.32%) |
Aug 01, 2013 | 64.65 | 65.16 | 63.96 | 64.67 | 877,049 | +0.02(+0.03%) |
Jul 31, 2013 | 64.66 | 65.03 | 63.85 | 64.65 | 0 | +0.52(+0.81%) |
Jul 30, 2013 | 62.95 | 65.50 | 61.71 | 64.13 | 0 | +1.72(+2.76%) |
Jul 29, 2013 | 63.40 | 64.15 | 62.32 | 62.41 | 0 | -1.50(-2.35%) |
Jul 26, 2013 | 62.96 | 64.78 | 62.01 | 63.91 | 0 | +0.09(+0.14%) |
Jul 25, 2013 | 63.27 | 64.22 | 62.06 | 63.82 | 0 | +0.56(+0.89%) |
Jul 24, 2013 | 63.40 | 64.63 | 62.59 | 63.26 | 0 | +0.09(+0.14%) |
Jul 23, 2013 | 64.66 | 64.99 | 63.00 | 63.17 | 769,532 | -1.47(-2.27%) |
Jul 22, 2013 | 64.67 | 65.22 | 63.86 | 64.64 | 0 | -0.09(-0.14%) |
Jul 19, 2013 | 62.69 | 65.06 | 62.69 | 64.73 | 0 | +1.61(+2.55%) |
Jul 18, 2013 | 63.02 | 63.52 | 62.46 | 63.12 | 0 | +0.45(+0.72%) |
Jul 17, 2013 | 62.87 | 63.39 | 62.42 | 62.67 | 511,341 | -0.16(-0.25%) |
Jul 16, 2013 | 63.81 | 64.09 | 62.09 | 62.83 | 0 | -1.19(-1.86%) |
Jul 15, 2013 | 64.97 | 64.97 | 62.87 | 64.02 | 0 | -0.79(-1.22%) |
Jul 12, 2013 | 60.29 | 65.75 | 60.24 | 64.81 | 0 | +4.51(+7.48%) |
Jul 11, 2013 | 61.21 | 61.31 | 59.59 | 60.30 | 0 | -0.25(-0.41%) |
Jul 10, 2013 | 59.62 | 60.65 | 59.05 | 60.55 | 0 | +1.11(+1.87%) |
Jul 09, 2013 | 58.91 | 59.74 | 58.64 | 59.44 | 0 | +0.80(+1.36%) |
Jul 08, 2013 | 59.75 | 60.01 | 58.41 | 58.64 | 0 | -0.99(-1.66%) |
Jul 05, 2013 | 59.48 | 59.86 | 58.88 | 59.63 | 0 | +0.29(+0.49%) |
Jul 03, 2013 | 59.42 | 59.94 | 58.27 | 59.34 | 0 | -0.38(-0.64%) |
Jul 02, 2013 | 59.20 | 60.21 | 58.54 | 59.72 | 0 | +0.28(+0.47%) |
Jul 01, 2013 | 56.69 | 61.21 | 56.31 | 59.44 | 0 | +3.70(+6.64%) |
Jun 28, 2013 | 56.59 | 56.81 | 55.65 | 55.74 | 2,063,576 | -0.97(-1.71%) |
Jun 27, 2013 | 57.43 | 57.67 | 56.24 | 56.71 | 0 | -0.38(-0.67%) |
Jun 26, 2013 | 56.33 | 57.34 | 55.86 | 57.09 | 0 | +1.37(+2.46%) |
Jun 25, 2013 | 55.23 | 55.83 | 54.50 | 55.72 | 0 | +1.00(+1.83%) |
Jun 24, 2013 | 54.88 | 55.36 | 53.56 | 54.72 | 0 | -0.88(-1.58%) |
Jun 21, 2013 | 55.61 | 56.44 | 55.28 | 55.60 | 2,576,409 | +0.43(+0.78%) |
Jun 20, 2013 | 56.41 | 56.86 | 54.89 | 55.17 | 0 | -2.04(-3.57%) |
Jun 19, 2013 | 58.30 | 58.60 | 57.16 | 57.21 | 0 | -1.10(-1.89%) |
Jun 18, 2013 | 58.05 | 58.78 | 57.21 | 58.31 | 0 | +0.14(+0.24%) |
Jun 17, 2013 | 58.75 | 59.20 | 57.89 | 58.17 | 0 | +0.03(+0.05%) |
Jun 14, 2013 | 58.79 | 59.34 | 58.07 | 58.14 | 0 | -0.83(-1.41%) |
Jun 13, 2013 | 57.26 | 59.04 | 57.01 | 58.97 | 846,871 | +1.49(+2.59%) |
Jun 12, 2013 | 59.15 | 59.38 | 57.44 | 57.48 | 1,030,342 | -1.31(-2.23%) |
Jun 11, 2013 | 57.88 | 58.98 | 57.06 | 58.79 | 1,222,761 | +0.75(+1.29%) |
Jun 10, 2013 | 59.22 | 59.25 | 57.75 | 58.04 | 0 | -0.89(-1.51%) |
Jun 07, 2013 | 59.02 | 59.88 | 58.77 | 58.93 | 0 | -0.07(-0.12%) |
Jun 06, 2013 | 57.83 | 59.00 | 57.03 | 59.00 | 0 | +1.33(+2.31%) |
Jun 05, 2013 | 59.53 | 60.16 | 57.61 | 57.67 | 0 | -2.15(-3.59%) |
Jun 04, 2013 | 60.42 | 62.73 | 59.08 | 59.82 | 0 | +0.04(+0.07%) |