Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.80 | 66.72 | 65.80 | 66.60 | 1,363,177 | +0.68(+1.03%) |
Apr 29, 2014 | 65.64 | 66.07 | 65.62 | 65.92 | 1,453,806 | +0.30(+0.46%) |
Apr 28, 2014 | 65.55 | 65.64 | 65.23 | 65.62 | 1,083,396 | +0.18(+0.28%) |
Apr 25, 2014 | 65.35 | 65.60 | 65.08 | 65.44 | 1,413,313 | -0.15(-0.23%) |
Apr 24, 2014 | 65.40 | 65.67 | 65.36 | 65.59 | 966,494 | +0.19(+0.29%) |
Apr 23, 2014 | 65.58 | 65.60 | 65.26 | 65.40 | 898,971 | -0.07(-0.11%) |
Apr 22, 2014 | 65.46 | 65.64 | 65.18 | 65.47 | 932,164 | +0.01(+0.02%) |
Apr 21, 2014 | 65.50 | 65.63 | 65.28 | 65.46 | 909,863 | -0.04(-0.06%) |
Apr 17, 2014 | 65.50 | 65.50 | 65.50 | 0 | +0.35(+0.54%) | |
Apr 16, 2014 | 64.75 | 65.25 | 64.64 | 65.15 | 1,251,864 | +0.52(+0.80%) |
Apr 15, 2014 | 64.33 | 64.74 | 64.31 | 64.63 | 1,470,080 | +0.27(+0.42%) |
Apr 14, 2014 | 64.33 | 64.50 | 63.98 | 64.36 | 2,057,674 | +0.12(+0.19%) |
Apr 11, 2014 | 64.14 | 64.47 | 64.01 | 64.24 | 867,568 | -0.02(-0.03%) |
Apr 10, 2014 | 64.82 | 64.88 | 64.13 | 64.26 | 1,307,088 | -0.66(-1.02%) |
Apr 09, 2014 | 64.80 | 65.00 | 64.79 | 64.92 | 1,002,854 | +0.03(+0.05%) |
Apr 08, 2014 | 64.65 | 65.03 | 64.46 | 64.89 | 1,652,612 | +0.23(+0.36%) |
Apr 07, 2014 | 64.64 | 64.89 | 64.40 | 64.66 | 1,520,794 | -0.23(-0.35%) |
Apr 04, 2014 | 64.99 | 65.04 | 64.75 | 64.89 | 1,156,993 | +0.03(+0.05%) |
Apr 03, 2014 | 64.94 | 64.94 | 64.64 | 64.86 | 0 | +0.09(+0.14%) |
Apr 02, 2014 | 64.67 | 64.99 | 64.58 | 64.77 | 1,620,466 | +0.10(+0.15%) |
Apr 01, 2014 | 64.18 | 64.91 | 64.11 | 64.67 | 1,996,552 | +0.64(+1.00%) |
Mar 31, 2014 | 63.84 | 64.31 | 63.71 | 64.03 | 0 | +0.43(+0.68%) |
Mar 28, 2014 | 63.70 | 63.94 | 63.55 | 63.60 | 2,042,710 | -0.62(-0.97%) |
Mar 27, 2014 | 64.82 | 64.85 | 64.02 | 64.22 | 1,511,296 | -0.43(-0.67%) |
Mar 26, 2014 | 64.90 | 65.08 | 64.48 | 64.65 | 1,463,421 | -0.18(-0.28%) |
Mar 25, 2014 | 65.05 | 65.19 | 64.82 | 64.83 | 1,198,351 | -0.03(-0.05%) |
Mar 24, 2014 | 65.08 | 65.34 | 64.68 | 64.86 | 1,752,027 | +0.00(+0.00%) |
Mar 21, 2014 | 64.62 | 65.02 | 64.62 | 64.86 | 3,724,192 | +0.10(+0.15%) |
Mar 20, 2014 | 64.67 | 64.88 | 64.41 | 64.76 | 1,313,957 | +0.08(+0.12%) |
Mar 19, 2014 | 64.90 | 64.96 | 64.51 | 64.68 | 0 | -0.15(-0.23%) |
Mar 18, 2014 | 64.59 | 64.95 | 64.50 | 64.83 | 0 | +0.38(+0.59%) |
Mar 17, 2014 | 64.46 | 64.72 | 64.27 | 64.45 | 1,218,004 | +0.10(+0.16%) |
Mar 14, 2014 | 64.41 | 64.70 | 64.22 | 64.35 | 1,528,299 | -0.26(-0.40%) |
Mar 13, 2014 | 65.21 | 65.31 | 64.32 | 64.61 | 1,553,213 | -0.51(-0.78%) |
Mar 12, 2014 | 64.53 | 65.17 | 64.50 | 65.12 | 1,888,638 | +0.30(+0.46%) |
Mar 11, 2014 | 64.00 | 64.92 | 63.83 | 64.82 | 0 | +0.84(+1.31%) |
Mar 10, 2014 | 63.64 | 64.15 | 63.50 | 63.98 | 1,191,173 | +0.37(+0.58%) |
Mar 07, 2014 | 63.93 | 63.99 | 63.51 | 63.61 | 1,122,762 | -0.08(-0.13%) |
Mar 06, 2014 | 63.87 | 63.94 | 63.69 | 63.69 | 1,459,704 | -0.03(-0.05%) |
Mar 05, 2014 | 63.46 | 63.74 | 63.07 | 63.72 | 1,894,193 | +0.60(+0.95%) |
Mar 04, 2014 | 63.22 | 63.68 | 62.55 | 63.12 | 2,361,691 | +0.09(+0.14%) |
Mar 03, 2014 | 62.67 | 63.25 | 62.53 | 63.03 | 1,480,163 | -0.29(-0.46%) |
Feb 28, 2014 | 63.69 | 63.84 | 63.32 | 63.32 | 2,118,988 | -0.23(-0.36%) |
Feb 27, 2014 | 63.55 | 63.75 | 63.37 | 63.55 | 2,613,145 | +0.13(+0.20%) |
Feb 26, 2014 | 63.66 | 63.69 | 63.37 | 63.42 | 1,372,744 | +0.00(+0.00%) |
Feb 25, 2014 | 63.65 | 63.73 | 63.35 | 63.42 | 1,588,896 | -0.09(-0.14%) |
Feb 24, 2014 | 63.46 | 63.72 | 63.33 | 63.51 | 1,484,342 | +0.19(+0.30%) |
Feb 21, 2014 | 63.88 | 64.06 | 63.32 | 63.32 | 1,570,009 | -0.63(-0.99%) |
Feb 20, 2014 | 63.74 | 64.06 | 63.61 | 63.95 | 2,643,676 | +0.25(+0.39%) |
Feb 19, 2014 | 63.24 | 63.82 | 63.17 | 63.70 | 1,894,793 | +0.33(+0.52%) |
Feb 18, 2014 | 63.60 | 63.74 | 63.22 | 63.37 | 1,424,352 | +0.08(+0.13%) |
Feb 14, 2014 | 63.29 | 63.29 | 63.29 | 0 | +0.12(+0.19%) | |
Feb 13, 2014 | 62.33 | 63.21 | 62.17 | 63.17 | 1,614,094 | +0.84(+1.35%) |
Feb 12, 2014 | 62.31 | 62.69 | 62.19 | 62.33 | 1,481,302 | +0.32(+0.52%) |
Feb 11, 2014 | 61.88 | 62.37 | 61.75 | 62.01 | 1,559,427 | +0.26(+0.42%) |
Feb 10, 2014 | 61.93 | 61.94 | 61.18 | 61.75 | 1,345,751 | +0.05(+0.08%) |
Feb 07, 2014 | 62.19 | 62.25 | 61.53 | 61.70 | 1,982,896 | -0.29(-0.47%) |
Feb 06, 2014 | 61.24 | 62.27 | 60.90 | 61.99 | 2,621,333 | +1.05(+1.72%) |
Feb 05, 2014 | 60.36 | 61.02 | 59.92 | 60.94 | 3,119,834 | +0.70(+1.16%) |
Feb 04, 2014 | 60.59 | 60.95 | 60.07 | 60.24 | 2,053,520 | -0.35(-0.58%) |
Feb 03, 2014 | 61.00 | 61.10 | 60.08 | 60.59 | 2,491,228 | -0.51(-0.83%) |
Jan 31, 2014 | 61.21 | 61.24 | 60.56 | 61.10 | 2,781,426 | -0.69(-1.12%) |
Jan 30, 2014 | 61.64 | 61.93 | 61.47 | 61.79 | 1,827,909 | +0.44(+0.72%) |
Jan 29, 2014 | 61.60 | 61.68 | 61.03 | 61.35 | 2,337,071 | -0.53(-0.86%) |
Jan 28, 2014 | 61.85 | 62.13 | 61.16 | 61.88 | 3,163,738 | +0.19(+0.31%) |
Jan 27, 2014 | 62.92 | 62.93 | 61.07 | 61.69 | 0 | -1.36(-2.16%) |
Jan 24, 2014 | 63.90 | 64.19 | 62.95 | 63.05 | 3,678,715 | -1.16(-1.81%) |
Jan 23, 2014 | 64.30 | 64.42 | 63.97 | 64.21 | 2,495,353 | -0.39(-0.60%) |
Jan 22, 2014 | 64.88 | 64.89 | 64.33 | 64.60 | 2,389,285 | -0.14(-0.22%) |
Jan 21, 2014 | 66.00 | 66.00 | 64.72 | 64.74 | 0 | -0.14(-0.22%) |
Jan 20, 2014 | 63.88 | 64.88 | 63.76 | 64.88 | 1,449,465 | +1.02(+1.60%) |
Jan 17, 2014 | 63.51 | 63.95 | 63.51 | 63.86 | 1,660,578 | +0.25(+0.39%) |
Jan 16, 2014 | 63.81 | 63.81 | 63.40 | 63.61 | 1,453,504 | -0.12(-0.19%) |
Jan 15, 2014 | 63.68 | 63.98 | 63.58 | 63.73 | 1,943,037 | +0.05(+0.08%) |
Jan 14, 2014 | 64.49 | 64.50 | 63.67 | 63.68 | 1,905,156 | -0.59(-0.92%) |
Jan 13, 2014 | 64.37 | 64.66 | 64.15 | 64.27 | 1,371,944 | -0.16(-0.25%) |
Jan 10, 2014 | 64.69 | 64.72 | 64.28 | 64.43 | 1,187,780 | -0.08(-0.12%) |
Jan 09, 2014 | 64.59 | 64.65 | 64.13 | 64.51 | 1,332,267 | +0.11(+0.17%) |
Jan 08, 2014 | 64.55 | 64.66 | 64.12 | 64.40 | 0 | -0.08(-0.12%) |
Jan 07, 2014 | 64.95 | 65.14 | 64.47 | 64.48 | 1,455,142 | -0.26(-0.40%) |
Jan 06, 2014 | 65.46 | 65.49 | 64.53 | 64.74 | 1,936,952 | -0.72(-1.10%) |
Jan 03, 2014 | 65.24 | 65.52 | 64.86 | 65.46 | 1,498,610 | -0.55(-0.83%) |
Jan 02, 2014 | 66.35 | 66.60 | 66.01 | 66.01 | 2,724,628 | -0.42(-0.63%) |
Dec 31, 2013 | 66.43 | 66.43 | 66.43 | 0 | +0.21(+0.32%) | |
Dec 30, 2013 | 65.81 | 66.22 | 65.77 | 66.22 | 1,233,515 | +0.31(+0.47%) |
Dec 27, 2013 | 65.85 | 66.04 | 65.75 | 65.91 | 1,209,220 | +0.38(+0.58%) |
Dec 24, 2013 | 65.53 | 65.53 | 65.53 | 0 | +0.27(+0.41%) | |
Dec 23, 2013 | 65.31 | 65.45 | 64.83 | 65.26 | 1,331,644 | +0.51(+0.79%) |
Dec 20, 2013 | 64.34 | 65.04 | 64.26 | 64.75 | 5,455,015 | +0.56(+0.87%) |
Dec 19, 2013 | 64.28 | 64.36 | 64.02 | 64.19 | 1,638,939 | +0.12(+0.19%) |
Dec 18, 2013 | 63.50 | 64.23 | 63.47 | 64.07 | 0 | +0.76(+1.20%) |
Dec 17, 2013 | 63.50 | 63.71 | 63.21 | 63.31 | 1,503,978 | -0.05(-0.08%) |
Dec 16, 2013 | 63.24 | 63.69 | 63.15 | 63.36 | 1,979,431 | +0.42(+0.67%) |
Dec 13, 2013 | 62.83 | 63.18 | 62.51 | 62.94 | 1,749,595 | -0.02(-0.03%) |
Dec 12, 2013 | 62.92 | 63.43 | 62.61 | 62.96 | 1,893,956 | -0.22(-0.35%) |
Dec 11, 2013 | 63.60 | 63.79 | 62.91 | 63.18 | 2,447,278 | -0.62(-0.97%) |
Dec 10, 2013 | 64.32 | 64.33 | 63.65 | 63.80 | 1,605,382 | -0.41(-0.64%) |
Dec 09, 2013 | 64.16 | 64.75 | 64.10 | 64.21 | 0 | +0.23(+0.36%) |
Dec 06, 2013 | 63.02 | 64.18 | 62.85 | 63.98 | 2,366,633 | +0.66(+1.04%) |
Dec 05, 2013 | 63.21 | 63.50 | 62.81 | 63.32 | 2,363,268 | -0.38(-0.60%) |
Dec 04, 2013 | 63.75 | 64.03 | 63.25 | 63.70 | 2,242,588 | -0.49(-0.76%) |
Dec 03, 2013 | 64.93 | 65.35 | 63.67 | 64.19 | 2,566,922 | -1.16(-1.78%) |
Dec 02, 2013 | 65.11 | 65.56 | 64.91 | 65.35 | 1,358,449 | +0.14(+0.21%) |
Nov 29, 2013 | 65.26 | 65.74 | 65.00 | 65.21 | 1,452,505 | -0.14(-0.21%) |
Nov 28, 2013 | 65.60 | 65.68 | 65.14 | 65.35 | 750,137 | -0.04(-0.06%) |
Nov 27, 2013 | 65.41 | 65.78 | 65.33 | 65.39 | 1,200,696 | -0.03(-0.05%) |
Nov 26, 2013 | 66.45 | 66.51 | 65.22 | 65.42 | 0 | -1.03(-1.55%) |
Nov 25, 2013 | 66.29 | 66.75 | 66.27 | 66.45 | 2,411,988 | +0.28(+0.42%) |
Nov 22, 2013 | 66.01 | 66.34 | 65.89 | 66.17 | 1,654,164 | +0.23(+0.35%) |
Nov 21, 2013 | 66.05 | 66.40 | 65.90 | 65.94 | 2,048,211 | -0.30(-0.45%) |
Nov 20, 2013 | 66.00 | 66.24 | 65.71 | 66.24 | 1,531,255 | +0.26(+0.39%) |
Nov 19, 2013 | 66.00 | 66.18 | 65.64 | 65.98 | 1,767,209 | -0.03(-0.05%) |
Nov 18, 2013 | 65.70 | 66.25 | 65.66 | 66.01 | 1,710,582 | +0.37(+0.56%) |
Nov 15, 2013 | 65.75 | 65.82 | 65.53 | 65.64 | 2,117,206 | +0.19(+0.29%) |
Nov 14, 2013 | 65.00 | 65.70 | 64.80 | 65.45 | 2,044,195 | +0.55(+0.85%) |
Nov 13, 2013 | 64.10 | 65.00 | 64.05 | 64.90 | 2,074,779 | +0.45(+0.70%) |
Nov 12, 2013 | 64.37 | 64.63 | 64.25 | 64.45 | 1,934,205 | +0.01(+0.02%) |
Nov 11, 2013 | 64.39 | 64.60 | 64.06 | 64.44 | 1,195,385 | +0.20(+0.31%) |
Nov 08, 2013 | 63.75 | 64.48 | 63.69 | 64.24 | 1,764,124 | +0.54(+0.85%) |
Nov 07, 2013 | 64.10 | 64.24 | 63.50 | 63.70 | 2,240,192 | -0.25(-0.39%) |
Nov 06, 2013 | 63.86 | 64.00 | 63.62 | 63.95 | 1,767,959 | +0.33(+0.52%) |
Nov 05, 2013 | 63.45 | 63.62 | 62.81 | 63.62 | 1,645,981 | +0.24(+0.38%) |
Nov 04, 2013 | 63.75 | 63.93 | 63.28 | 63.38 | 1,731,286 | -0.32(-0.50%) |
Nov 01, 2013 | 63.64 | 64.00 | 63.60 | 63.70 | 1,230,635 | +0.31(+0.49%) |
Oct 31, 2013 | 63.50 | 64.10 | 63.36 | 63.39 | 3,771,220 | -0.13(-0.20%) |
Oct 30, 2013 | 63.79 | 63.80 | 63.22 | 63.52 | 1,766,815 | -0.02(-0.03%) |
Oct 29, 2013 | 63.11 | 63.90 | 63.06 | 63.54 | 1,810,096 | +0.67(+1.07%) |
Oct 28, 2013 | 62.69 | 63.00 | 62.46 | 62.87 | 2,096,209 | +0.48(+0.77%) |
Oct 25, 2013 | 62.04 | 62.55 | 61.91 | 62.39 | 1,271,285 | +0.29(+0.47%) |
Oct 24, 2013 | 62.15 | 62.39 | 62.03 | 62.10 | 1,152,118 | -0.03(-0.05%) |
Oct 23, 2013 | 62.45 | 62.76 | 62.00 | 62.13 | 1,790,859 | -0.41(-0.66%) |
Oct 22, 2013 | 62.34 | 62.66 | 62.30 | 62.54 | 1,865,229 | +0.54(+0.87%) |
Oct 21, 2013 | 61.60 | 62.22 | 61.44 | 62.00 | 2,411,106 | +0.47(+0.76%) |
Oct 18, 2013 | 61.00 | 61.98 | 60.91 | 61.53 | 2,699,487 | +0.72(+1.18%) |
Oct 17, 2013 | 60.15 | 60.91 | 59.88 | 60.81 | 2,663,011 | +0.61(+1.01%) |
Oct 16, 2013 | 59.97 | 60.24 | 59.88 | 60.20 | 1,123,757 | +0.17(+0.28%) |
Oct 15, 2013 | 60.00 | 60.13 | 59.52 | 60.03 | 1,299,529 | +0.13(+0.22%) |
Oct 11, 2013 | 59.90 | 59.90 | 59.90 | 0 | +0.18(+0.30%) | |
Oct 10, 2013 | 59.35 | 59.95 | 59.25 | 59.72 | 2,090,023 | +0.77(+1.31%) |
Oct 09, 2013 | 58.75 | 59.30 | 58.73 | 58.95 | 1,861,307 | +0.12(+0.20%) |
Oct 08, 2013 | 58.93 | 59.11 | 58.60 | 58.83 | 1,514,000 | -0.14(-0.24%) |
Oct 07, 2013 | 58.68 | 59.11 | 58.58 | 58.97 | 1,265,478 | +0.06(+0.10%) |
Oct 04, 2013 | 58.90 | 59.03 | 58.76 | 58.91 | 1,219,259 | -0.09(-0.15%) |
Oct 03, 2013 | 59.25 | 59.46 | 58.85 | 59.00 | 1,440,065 | -0.16(-0.27%) |
Oct 02, 2013 | 59.12 | 59.25 | 58.97 | 59.16 | 1,344,060 | -0.29(-0.49%) |
Oct 01, 2013 | 59.12 | 59.54 | 59.01 | 59.45 | 1,173,796 | +0.45(+0.76%) |
Sep 30, 2013 | 58.76 | 59.50 | 58.54 | 59.00 | 2,228,024 | -0.13(-0.22%) |
Sep 27, 2013 | 59.01 | 59.25 | 58.88 | 59.13 | 1,558,451 | -0.57(-0.95%) |
Sep 26, 2013 | 59.73 | 59.88 | 59.64 | 59.70 | 1,711,388 | +0.08(+0.13%) |
Sep 25, 2013 | 59.78 | 59.93 | 59.48 | 59.62 | 1,547,835 | -0.05(-0.08%) |
Sep 24, 2013 | 59.50 | 59.78 | 59.47 | 59.67 | 1,347,368 | +0.20(+0.34%) |
Sep 23, 2013 | 59.30 | 59.56 | 59.18 | 59.47 | 1,597,381 | +0.26(+0.44%) |
Sep 20, 2013 | 59.90 | 59.90 | 59.21 | 59.21 | 5,069,164 | -0.42(-0.70%) |
Sep 19, 2013 | 59.80 | 59.81 | 59.37 | 59.63 | 1,762,725 | -0.06(-0.10%) |
Sep 18, 2013 | 59.80 | 59.94 | 59.61 | 59.69 | 1,835,171 | -0.06(-0.10%) |
Sep 17, 2013 | 59.83 | 59.95 | 59.70 | 59.75 | 1,781,604 | -0.05(-0.08%) |
Sep 16, 2013 | 59.65 | 59.97 | 59.30 | 59.80 | 1,567,652 | +0.50(+0.84%) |
Sep 13, 2013 | 59.56 | 59.64 | 59.21 | 59.30 | 1,410,230 | -0.12(-0.20%) |
Sep 12, 2013 | 59.90 | 60.08 | 59.16 | 59.42 | 1,657,106 | -0.54(-0.90%) |
Sep 11, 2013 | 59.84 | 60.05 | 59.75 | 59.96 | 1,601,734 | -0.05(-0.08%) |
Sep 10, 2013 | 60.03 | 60.12 | 59.61 | 60.01 | 1,863,678 | +0.02(+0.03%) |
Sep 09, 2013 | 60.09 | 60.21 | 59.75 | 59.99 | 1,554,117 | -0.04(-0.07%) |
Sep 06, 2013 | 59.95 | 60.16 | 59.51 | 60.03 | 2,128,883 | +0.25(+0.42%) |
Sep 05, 2013 | 58.78 | 59.91 | 58.76 | 59.78 | 2,753,111 | +1.21(+2.07%) |
Sep 04, 2013 | 58.50 | 58.80 | 58.30 | 58.57 | 1,334,738 | +0.00(+0.00%) |
Sep 03, 2013 | 58.78 | 58.99 | 58.40 | 58.57 | 1,394,706 | +0.07(+0.12%) |
Aug 30, 2013 | 58.50 | 58.50 | 58.50 | 0 | +0.17(+0.29%) | |
Aug 29, 2013 | 58.03 | 58.55 | 57.95 | 58.33 | 1,796,753 | +0.52(+0.90%) |
Aug 28, 2013 | 57.75 | 57.88 | 57.36 | 57.81 | 2,548,859 | +0.10(+0.17%) |
Aug 27, 2013 | 58.50 | 58.55 | 57.42 | 57.71 | 2,651,187 | -0.98(-1.67%) |
Aug 26, 2013 | 58.90 | 59.00 | 58.69 | 58.69 | 1,652,741 | +0.01(+0.02%) |
Aug 23, 2013 | 58.74 | 58.87 | 58.58 | 58.68 | 1,320,439 | +0.20(+0.34%) |
Aug 22, 2013 | 58.34 | 58.75 | 58.26 | 58.48 | 1,280,956 | +0.20(+0.34%) |
Aug 21, 2013 | 58.38 | 58.57 | 57.95 | 58.28 | 1,348,028 | -0.09(-0.15%) |
Aug 20, 2013 | 58.10 | 58.69 | 58.00 | 58.37 | 1,329,095 | +0.25(+0.43%) |
Aug 19, 2013 | 58.20 | 58.23 | 57.85 | 58.12 | 1,220,395 | -0.12(-0.21%) |
Aug 16, 2013 | 57.97 | 58.65 | 57.95 | 58.24 | 1,339,654 | +0.11(+0.19%) |
Aug 15, 2013 | 58.09 | 58.25 | 57.68 | 58.13 | 1,363,138 | -0.13(-0.22%) |
Aug 14, 2013 | 58.60 | 58.60 | 58.06 | 58.26 | 1,287,309 | -0.22(-0.38%) |
Aug 13, 2013 | 58.10 | 58.53 | 57.98 | 58.48 | 1,548,067 | +0.56(+0.97%) |
Aug 12, 2013 | 57.94 | 58.15 | 57.70 | 57.92 | 972,390 | -0.18(-0.31%) |
Aug 09, 2013 | 58.05 | 58.29 | 57.85 | 58.10 | 1,354,669 | +0.07(+0.12%) |
Aug 08, 2013 | 57.66 | 58.25 | 57.55 | 58.03 | 1,343,137 | +0.36(+0.62%) |
Aug 07, 2013 | 57.60 | 57.82 | 57.50 | 57.67 | 2,140,507 | -0.14(-0.24%) |
Aug 06, 2013 | 57.76 | 58.28 | 57.50 | 57.81 | 1,909,226 | -0.47(-0.81%) |
Aug 02, 2013 | 58.28 | 58.28 | 58.28 | 0 | +0.28(+0.48%) | |
Aug 01, 2013 | 58.27 | 58.51 | 57.70 | 58.00 | 1,590,560 | -0.01(-0.02%) |
Jul 31, 2013 | 59.09 | 59.13 | 57.90 | 58.01 | 1,949,119 | -0.76(-1.29%) |
Jul 30, 2013 | 58.82 | 59.07 | 58.63 | 58.77 | 2,373,074 | +0.06(+0.10%) |
Jul 29, 2013 | 58.25 | 58.92 | 58.12 | 58.71 | 1,325,001 | +0.39(+0.67%) |
Jul 26, 2013 | 58.13 | 58.36 | 58.00 | 58.32 | 1,289,210 | -0.03(-0.05%) |
Jul 25, 2013 | 58.30 | 58.45 | 58.12 | 58.35 | 1,688,222 | -0.02(-0.03%) |
Jul 24, 2013 | 58.47 | 58.49 | 58.21 | 58.37 | 1,908,256 | +0.02(+0.03%) |
Jul 23, 2013 | 58.77 | 59.00 | 58.24 | 58.35 | 2,091,818 | -0.61(-1.03%) |
Jul 22, 2013 | 58.94 | 59.19 | 58.63 | 58.96 | 1,610,089 | -0.07(-0.12%) |
Jul 19, 2013 | 58.85 | 59.17 | 58.81 | 59.03 | 2,984,045 | +0.18(+0.31%) |
Jul 18, 2013 | 58.25 | 58.95 | 58.23 | 58.85 | 2,556,040 | +0.81(+1.40%) |
Jul 17, 2013 | 57.28 | 58.16 | 57.24 | 58.04 | 2,523,127 | +0.91(+1.59%) |
Jul 16, 2013 | 57.55 | 57.55 | 56.90 | 57.13 | 1,257,097 | -0.07(-0.12%) |
Jul 15, 2013 | 57.34 | 57.56 | 57.18 | 57.20 | 1,797,972 | +0.15(+0.26%) |
Jul 12, 2013 | 57.12 | 57.29 | 56.80 | 57.05 | 1,526,258 | +0.11(+0.19%) |
Jul 11, 2013 | 56.00 | 56.95 | 55.97 | 56.94 | 2,937,667 | +1.20(+2.15%) |
Jul 10, 2013 | 55.98 | 55.99 | 55.51 | 55.74 | 1,598,632 | -0.13(-0.23%) |
Jul 09, 2013 | 55.75 | 55.88 | 55.36 | 55.87 | 1,457,999 | +0.31(+0.56%) |
Jul 08, 2013 | 55.70 | 55.90 | 55.39 | 55.56 | 1,494,319 | +0.12(+0.22%) |
Jul 05, 2013 | 55.73 | 55.84 | 55.17 | 55.44 | 2,061,388 | -0.08(-0.14%) |
Jul 04, 2013 | 55.78 | 55.86 | 55.35 | 55.52 | 602,946 | -0.04(-0.07%) |
Jul 03, 2013 | 56.00 | 56.00 | 55.17 | 55.56 | 2,362,407 | -0.40(-0.71%) |
Jul 02, 2013 | 56.20 | 56.36 | 55.75 | 55.96 | 2,387,675 | -0.26(-0.46%) |
Jun 28, 2013 | 56.22 | 56.22 | 56.22 | 0 | +0.40(+0.72%) | |
Jun 27, 2013 | 55.70 | 56.05 | 55.53 | 55.82 | 2,561,126 | -0.30(-0.53%) |
Jun 26, 2013 | 56.15 | 56.32 | 55.95 | 56.12 | 2,803,830 | +0.18(+0.32%) |
Jun 25, 2013 | 55.76 | 56.17 | 55.58 | 55.94 | 2,502,762 | +0.31(+0.56%) |
Jun 24, 2013 | 55.50 | 56.14 | 55.22 | 55.63 | 1,762,107 | -0.20(-0.36%) |
Jun 21, 2013 | 55.54 | 56.05 | 55.22 | 55.83 | 6,799,068 | +0.42(+0.76%) |
Jun 20, 2013 | 56.50 | 56.55 | 55.33 | 55.41 | 5,532,046 | -1.52(-2.67%) |
Jun 19, 2013 | 57.34 | 57.34 | 56.60 | 56.93 | 2,737,562 | -0.49(-0.85%) |
Jun 18, 2013 | 57.20 | 57.60 | 57.11 | 57.42 | 1,780,432 | +0.16(+0.28%) |
Jun 17, 2013 | 57.25 | 57.60 | 57.00 | 57.26 | 2,064,059 | +0.44(+0.77%) |
Jun 14, 2013 | 57.16 | 57.27 | 56.55 | 56.82 | 1,957,338 | -0.41(-0.72%) |
Jun 13, 2013 | 56.42 | 57.43 | 56.12 | 57.23 | 2,278,940 | +0.76(+1.35%) |
Jun 12, 2013 | 57.11 | 57.24 | 56.36 | 56.47 | 2,135,416 | -0.39(-0.69%) |
Jun 11, 2013 | 57.00 | 57.43 | 56.55 | 56.86 | 1,533,261 | -0.52(-0.91%) |
Jun 10, 2013 | 57.30 | 57.60 | 57.00 | 57.38 | 1,250,720 | +0.14(+0.24%) |
Jun 07, 2013 | 57.64 | 57.68 | 56.95 | 57.24 | 2,293,318 | -0.29(-0.50%) |
Jun 06, 2013 | 57.89 | 58.05 | 56.96 | 57.53 | 2,253,370 | -0.36(-0.62%) |
Jun 05, 2013 | 58.65 | 58.71 | 57.76 | 57.89 | 2,190,367 | -0.82(-1.40%) |
Jun 04, 2013 | 58.78 | 59.08 | 58.51 | 58.71 | 1,378,376 | +0.00(+0.00%) |
Jun 03, 2013 | 59.14 | 59.17 | 58.45 | 58.71 | 1,664,383 | -0.33(-0.56%) |
May 31, 2013 | 59.11 | 59.18 | 58.73 | 59.04 | 2,921,799 | -0.19(-0.32%) |
May 30, 2013 | 59.30 | 59.35 | 59.03 | 59.23 | 1,591,729 | -0.07(-0.12%) |
May 29, 2013 | 59.24 | 59.38 | 58.95 | 59.30 | 2,915,466 | -0.31(-0.52%) |
May 28, 2013 | 59.45 | 59.62 | 58.94 | 59.61 | 4,475,090 | +0.00(+0.00%) |
May 27, 2013 | 59.60 | 59.74 | 59.33 | 59.61 | 794,608 | +0.27(+0.46%) |
May 24, 2013 | 59.00 | 59.34 | 58.96 | 59.34 | 1,642,486 | +0.11(+0.19%) |
May 23, 2013 | 59.00 | 59.49 | 58.85 | 59.23 | 1,402,252 | -0.26(-0.44%) |
May 22, 2013 | 59.90 | 60.15 | 59.23 | 59.49 | 2,221,925 | -0.25(-0.42%) |
May 21, 2013 | 59.00 | 59.92 | 58.81 | 59.74 | 2,753,580 | +0.98(+1.67%) |
May 17, 2013 | 58.76 | 58.76 | 58.76 | 0 | +0.39(+0.67%) | |
May 16, 2013 | 58.45 | 58.78 | 58.12 | 58.37 | 1,582,810 | +0.17(+0.29%) |
May 15, 2013 | 58.70 | 58.94 | 57.78 | 58.20 | 2,524,916 | -0.80(-1.36%) |
May 13, 2013 | 59.22 | 59.27 | 58.54 | 59.00 | 1,627,165 | -0.08(-0.14%) |
May 10, 2013 | 59.18 | 59.20 | 58.82 | 59.08 | 1,310,270 | +0.08(+0.14%) |
May 09, 2013 | 59.45 | 59.59 | 58.90 | 59.00 | 1,571,194 | -0.38(-0.64%) |
May 08, 2013 | 59.18 | 59.42 | 58.97 | 59.38 | 1,679,955 | +0.36(+0.61%) |
May 07, 2013 | 58.82 | 59.21 | 58.61 | 59.02 | 2,033,327 | +0.35(+0.60%) |
May 06, 2013 | 58.69 | 58.84 | 58.41 | 58.67 | 932,059 | +0.25(+0.43%) |
May 03, 2013 | 58.94 | 59.00 | 58.37 | 58.42 | 994,491 | -0.12(-0.20%) |
May 02, 2013 | 57.81 | 58.79 | 57.73 | 58.54 | 1,701,664 | +0.71(+1.23%) |