Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 68.83 | 69.29 | 68.47 | 69.09 | 928,455 | +0.31(+0.45%) |
May 29, 2014 | 68.60 | 68.91 | 68.24 | 68.78 | 571,575 | +0.32(+0.47%) |
May 28, 2014 | 68.70 | 68.72 | 67.92 | 68.46 | 805,540 | -0.38(-0.56%) |
May 27, 2014 | 68.77 | 68.99 | 68.15 | 68.84 | 754,549 | +0.13(+0.18%) |
May 23, 2014 | 68.23 | 68.71 | 68.71 | 68.71 | 641,373 | +0.53(+0.78%) |
May 22, 2014 | 68.26 | 68.46 | 68.03 | 68.18 | 575,430 | -0.12(-0.18%) |
May 21, 2014 | 68.66 | 69.34 | 68.20 | 68.30 | 608,472 | -0.08(-0.11%) |
May 20, 2014 | 68.32 | 68.72 | 68.15 | 68.38 | 617,788 | +0.00(+0.00%) |
May 19, 2014 | 68.46 | 68.74 | 68.02 | 68.38 | 705,819 | -0.13(-0.18%) |
May 16, 2014 | 68.28 | 68.51 | 67.77 | 68.51 | 935,078 | +0.37(+0.54%) |
May 15, 2014 | 68.33 | 68.63 | 67.57 | 68.14 | 1,099,033 | -0.20(-0.29%) |
May 14, 2014 | 68.42 | 68.80 | 67.98 | 68.34 | 857,167 | -0.06(-0.09%) |
May 13, 2014 | 68.78 | 69.19 | 68.22 | 68.40 | 595,737 | -0.35(-0.50%) |
May 12, 2014 | 68.54 | 68.84 | 68.36 | 68.75 | 711,404 | +0.29(+0.42%) |
May 09, 2014 | 68.10 | 68.49 | 67.89 | 68.46 | 924,539 | +0.38(+0.56%) |
May 08, 2014 | 67.88 | 68.68 | 67.69 | 68.08 | 1,567,516 | +0.19(+0.28%) |
May 07, 2014 | 67.28 | 67.99 | 66.96 | 67.89 | 901,501 | +0.96(+1.43%) |
May 06, 2014 | 66.60 | 67.19 | 66.30 | 66.93 | 819,439 | +0.03(+0.04%) |
May 05, 2014 | 66.70 | 67.16 | 66.31 | 66.90 | 1,364,868 | -0.04(-0.07%) |
May 02, 2014 | 66.71 | 67.48 | 66.39 | 66.95 | 988,358 | +0.34(+0.51%) |
May 01, 2014 | 65.82 | 66.70 | 65.54 | 66.61 | 1,087,884 | +0.54(+0.81%) |
Apr 30, 2014 | 65.29 | 66.09 | 64.99 | 66.07 | 1,281,012 | +0.76(+1.16%) |
Apr 29, 2014 | 65.59 | 65.68 | 65.09 | 65.31 | 1,474,613 | -0.15(-0.23%) |
Apr 28, 2014 | 64.81 | 65.49 | 64.66 | 65.47 | 930,877 | +0.97(+1.51%) |
Apr 25, 2014 | 65.12 | 65.14 | 64.46 | 64.49 | 698,672 | -0.74(-1.13%) |
Apr 24, 2014 | 64.70 | 66.00 | 63.87 | 65.23 | 1,162,801 | +0.90(+1.39%) |
Apr 23, 2014 | 64.20 | 64.63 | 64.18 | 64.34 | 1,355,029 | -0.21(-0.32%) |
Apr 22, 2014 | 64.51 | 64.74 | 63.96 | 64.54 | 1,097,875 | +0.11(+0.18%) |
Apr 21, 2014 | 64.24 | 64.66 | 63.86 | 64.43 | 960,091 | +0.39(+0.61%) |
Apr 17, 2014 | 64.53 | 64.04 | 64.04 | 64.04 | 1,316,503 | -0.71(-1.10%) |
Apr 16, 2014 | 64.71 | 65.28 | 63.88 | 64.75 | 1,227,875 | +0.35(+0.55%) |
Apr 15, 2014 | 63.21 | 64.52 | 63.21 | 64.40 | 1,558,025 | +1.24(+1.96%) |
Apr 14, 2014 | 63.16 | 63.57 | 62.73 | 63.16 | 813,233 | +0.50(+0.80%) |
Apr 11, 2014 | 62.77 | 63.45 | 62.60 | 62.66 | 1,499,579 | -0.28(-0.45%) |
Apr 10, 2014 | 63.78 | 64.36 | 62.93 | 62.95 | 927,265 | -0.90(-1.41%) |
Apr 09, 2014 | 64.45 | 64.58 | 63.80 | 63.85 | 891,404 | -0.45(-0.70%) |
Apr 08, 2014 | 64.12 | 64.49 | 63.71 | 64.30 | 972,882 | +0.33(+0.51%) |
Apr 07, 2014 | 63.57 | 64.49 | 63.57 | 63.97 | 758,056 | +0.15(+0.23%) |
Apr 04, 2014 | 63.98 | 64.35 | 63.47 | 63.82 | 527,648 | +0.30(+0.47%) |
Apr 03, 2014 | 63.84 | 63.88 | 63.28 | 63.53 | 513,177 | -0.33(-0.52%) |
Apr 02, 2014 | 63.79 | 64.05 | 63.48 | 63.86 | 977,453 | -0.16(-0.26%) |
Apr 01, 2014 | 63.54 | 64.03 | 63.20 | 64.03 | 1,281,529 | +0.54(+0.84%) |
Mar 31, 2014 | 63.00 | 63.61 | 62.54 | 63.49 | 944,547 | +0.73(+1.16%) |
Mar 28, 2014 | 62.34 | 63.27 | 62.34 | 62.76 | 417,975 | +0.48(+0.77%) |
Mar 27, 2014 | 61.55 | 62.31 | 61.43 | 62.28 | 675,191 | +0.76(+1.24%) |
Mar 26, 2014 | 62.51 | 62.65 | 61.52 | 61.52 | 695,655 | -0.90(-1.44%) |
Mar 25, 2014 | 62.02 | 62.56 | 61.78 | 62.42 | 564,182 | +0.68(+1.11%) |
Mar 24, 2014 | 62.25 | 62.41 | 61.19 | 61.73 | 562,761 | -0.51(-0.83%) |
Mar 21, 2014 | 61.53 | 62.58 | 61.53 | 62.25 | 1,703,918 | +0.66(+1.07%) |
Mar 20, 2014 | 61.24 | 61.67 | 60.46 | 61.59 | 989,243 | +0.28(+0.45%) |
Mar 19, 2014 | 62.69 | 63.13 | 61.16 | 61.31 | 680,635 | -1.43(-2.27%) |
Mar 18, 2014 | 61.96 | 62.78 | 61.55 | 62.74 | 1,035,916 | +0.72(+1.15%) |
Mar 17, 2014 | 62.21 | 62.51 | 61.54 | 62.02 | 609,384 | +0.19(+0.30%) |
Mar 14, 2014 | 61.41 | 62.21 | 61.41 | 61.84 | 661,416 | +0.42(+0.68%) |
Mar 13, 2014 | 62.12 | 62.23 | 61.23 | 61.41 | 552,701 | -0.55(-0.88%) |
Mar 12, 2014 | 61.72 | 62.18 | 61.69 | 61.96 | 669,606 | +0.00(+0.00%) |
Mar 11, 2014 | 61.58 | 62.44 | 61.57 | 61.96 | 1,022,827 | +0.58(+0.94%) |
Mar 10, 2014 | 62.08 | 62.28 | 61.08 | 61.38 | 905,654 | -0.70(-1.12%) |
Mar 07, 2014 | 62.61 | 62.70 | 61.65 | 62.08 | 757,555 | -0.47(-0.75%) |
Mar 06, 2014 | 62.77 | 62.93 | 62.31 | 62.55 | 587,332 | -0.19(-0.30%) |
Mar 05, 2014 | 62.93 | 63.29 | 62.30 | 62.74 | 764,612 | -0.36(-0.57%) |
Mar 04, 2014 | 62.37 | 63.24 | 62.37 | 63.10 | 1,061,459 | +0.87(+1.39%) |
Mar 03, 2014 | 61.93 | 62.38 | 61.51 | 62.23 | 1,235,444 | -0.13(-0.20%) |
Feb 28, 2014 | 61.82 | 62.69 | 61.75 | 62.36 | 1,011,151 | +0.47(+0.76%) |
Feb 27, 2014 | 62.05 | 63.89 | 61.53 | 61.89 | 709,099 | -0.24(-0.39%) |
Feb 26, 2014 | 62.78 | 62.78 | 62.03 | 62.13 | 1,031,927 | -0.46(-0.73%) |
Feb 25, 2014 | 60.93 | 62.76 | 60.87 | 62.59 | 1,987,614 | +1.82(+3.00%) |
Feb 24, 2014 | 60.96 | 61.35 | 60.77 | 60.77 | 744,705 | -0.06(-0.10%) |
Feb 21, 2014 | 60.77 | 61.14 | 60.52 | 60.83 | 610,766 | +0.06(+0.10%) |
Feb 20, 2014 | 61.06 | 61.55 | 60.54 | 60.77 | 652,055 | -0.27(-0.44%) |
Feb 19, 2014 | 60.66 | 61.55 | 60.54 | 61.04 | 1,033,157 | +0.10(+0.16%) |
Feb 18, 2014 | 60.59 | 60.95 | 60.07 | 60.94 | 623,624 | +0.25(+0.41%) |
Feb 14, 2014 | 60.22 | 60.69 | 60.69 | 60.69 | 644,662 | +0.41(+0.68%) |
Feb 13, 2014 | 59.90 | 60.91 | 59.86 | 60.28 | 1,284,829 | -0.15(-0.25%) |
Feb 12, 2014 | 60.22 | 60.45 | 59.87 | 60.43 | 654,753 | +0.15(+0.25%) |
Feb 11, 2014 | 59.88 | 60.51 | 59.51 | 60.28 | 806,665 | +0.24(+0.40%) |
Feb 10, 2014 | 59.19 | 60.10 | 58.75 | 60.04 | 784,985 | +0.77(+1.30%) |
Feb 07, 2014 | 59.32 | 59.70 | 58.84 | 59.27 | 565,131 | +0.24(+0.40%) |
Feb 06, 2014 | 58.72 | 59.14 | 58.57 | 59.03 | 811,340 | +0.33(+0.57%) |
Feb 05, 2014 | 58.73 | 59.24 | 58.22 | 58.70 | 1,011,781 | -0.10(-0.17%) |
Feb 04, 2014 | 57.05 | 58.90 | 57.01 | 58.80 | 1,894,491 | +1.70(+2.97%) |
Feb 03, 2014 | 58.92 | 58.92 | 56.84 | 57.10 | 2,140,006 | -1.76(-3.00%) |
Jan 31, 2014 | 58.16 | 59.43 | 58.15 | 58.87 | 1,125,336 | +0.02(+0.03%) |
Jan 30, 2014 | 57.72 | 59.00 | 57.19 | 58.85 | 949,072 | +1.08(+1.87%) |
Jan 29, 2014 | 58.10 | 58.53 | 57.42 | 57.77 | 861,738 | -0.56(-0.97%) |
Jan 28, 2014 | 57.60 | 58.78 | 57.60 | 58.33 | 1,322,863 | +0.99(+1.73%) |
Jan 27, 2014 | 57.78 | 58.34 | 57.20 | 57.34 | 853,733 | -0.44(-0.76%) |
Jan 24, 2014 | 58.84 | 58.99 | 57.75 | 57.78 | 749,194 | -1.19(-2.01%) |
Jan 23, 2014 | 59.21 | 59.51 | 58.75 | 58.97 | 801,037 | -0.32(-0.54%) |
Jan 22, 2014 | 58.99 | 59.57 | 58.78 | 59.29 | 796,166 | +0.37(+0.63%) |
Jan 21, 2014 | 58.73 | 58.99 | 58.43 | 58.92 | 634,523 | +0.54(+0.92%) |
Jan 17, 2014 | 58.55 | 58.38 | 58.38 | 58.38 | 554,342 | -0.32(-0.55%) |
Jan 16, 2014 | 58.50 | 58.85 | 58.28 | 58.70 | 484,449 | -0.11(-0.19%) |
Jan 15, 2014 | 58.28 | 58.92 | 58.11 | 58.81 | 583,243 | +0.53(+0.92%) |
Jan 14, 2014 | 58.04 | 58.41 | 57.64 | 58.28 | 793,963 | +0.43(+0.74%) |
Jan 13, 2014 | 58.21 | 58.54 | 57.54 | 57.85 | 631,671 | -0.41(-0.71%) |
Jan 10, 2014 | 58.29 | 58.58 | 57.92 | 58.26 | 863,415 | +0.20(+0.35%) |
Jan 09, 2014 | 58.46 | 58.50 | 57.29 | 58.06 | 1,015,499 | -0.35(-0.60%) |
Jan 08, 2014 | 58.58 | 58.80 | 58.09 | 58.41 | 829,772 | -0.06(-0.10%) |
Jan 07, 2014 | 57.92 | 58.65 | 57.52 | 58.47 | 810,227 | +0.52(+0.90%) |
Jan 06, 2014 | 58.33 | 58.58 | 57.84 | 57.95 | 1,142,315 | -0.31(-0.54%) |
Jan 03, 2014 | 57.80 | 58.79 | 57.74 | 58.26 | 1,099,073 | +0.52(+0.90%) |
Jan 02, 2014 | 57.86 | 58.24 | 57.24 | 57.74 | 978,991 | -0.25(-0.43%) |
Dec 31, 2013 | 57.95 | 57.99 | 57.99 | 57.99 | 973,444 | +0.19(+0.33%) |
Dec 30, 2013 | 57.84 | 58.14 | 57.58 | 57.81 | 604,849 | +0.02(+0.03%) |
Dec 27, 2013 | 57.69 | 57.87 | 57.13 | 57.79 | 429,085 | +0.09(+0.16%) |
Dec 26, 2013 | 57.85 | 58.19 | 57.46 | 57.69 | 400,536 | -0.16(-0.28%) |
Dec 24, 2013 | 57.93 | 58.42 | 57.75 | 57.85 | 285,383 | -0.09(-0.16%) |
Dec 23, 2013 | 57.63 | 58.33 | 57.45 | 57.95 | 868,778 | +0.57(+0.99%) |
Dec 20, 2013 | 57.31 | 57.80 | 56.97 | 57.38 | 2,276,796 | -0.41(-0.70%) |
Dec 19, 2013 | 57.66 | 58.15 | 57.13 | 57.79 | 1,478,006 | +0.12(+0.22%) |
Dec 18, 2013 | 56.59 | 57.69 | 55.92 | 57.66 | 1,730,668 | +1.36(+2.42%) |
Dec 17, 2013 | 55.94 | 56.57 | 55.60 | 56.30 | 1,379,027 | +0.40(+0.71%) |
Dec 16, 2013 | 55.96 | 56.65 | 55.88 | 55.90 | 1,610,922 | -0.14(-0.26%) |
Dec 13, 2013 | 56.46 | 57.18 | 55.88 | 56.04 | 873,038 | -0.21(-0.38%) |
Dec 12, 2013 | 56.33 | 56.98 | 55.71 | 56.26 | 1,253,251 | -0.03(-0.06%) |
Dec 11, 2013 | 57.97 | 58.15 | 56.19 | 56.29 | 1,348,994 | -1.45(-2.52%) |
Dec 10, 2013 | 58.58 | 58.97 | 57.60 | 57.74 | 1,499,863 | -0.63(-1.08%) |
Dec 09, 2013 | 58.84 | 59.07 | 58.21 | 58.37 | 1,443,887 | -0.47(-0.80%) |
Dec 06, 2013 | 56.99 | 58.95 | 56.99 | 58.84 | 1,407,060 | +1.14(+1.97%) |
Dec 05, 2013 | 56.60 | 57.75 | 56.06 | 57.70 | 1,372,041 | +0.57(+1.01%) |
Dec 04, 2013 | 56.32 | 57.53 | 56.15 | 57.13 | 888,639 | +0.27(+0.47%) |
Dec 03, 2013 | 56.36 | 57.09 | 56.33 | 56.86 | 826,367 | +0.34(+0.60%) |
Dec 02, 2013 | 56.49 | 57.48 | 56.09 | 56.52 | 858,965 | +0.04(+0.07%) |
Nov 29, 2013 | 57.44 | 57.44 | 56.47 | 56.49 | 417,237 | -0.76(-1.32%) |
Nov 27, 2013 | 56.80 | 57.38 | 56.56 | 57.24 | 509,707 | +0.45(+0.79%) |
Nov 26, 2013 | 57.14 | 57.27 | 56.61 | 56.79 | 1,044,391 | -0.39(-0.68%) |
Nov 25, 2013 | 57.39 | 57.51 | 56.97 | 57.18 | 705,207 | -0.08(-0.14%) |
Nov 22, 2013 | 56.87 | 57.30 | 56.47 | 57.26 | 818,241 | +0.42(+0.74%) |
Nov 21, 2013 | 56.82 | 57.07 | 56.23 | 56.84 | 520,417 | +0.39(+0.70%) |
Nov 20, 2013 | 57.01 | 57.70 | 56.04 | 56.45 | 808,916 | -0.49(-0.87%) |
Nov 19, 2013 | 57.19 | 57.43 | 56.65 | 56.94 | 731,136 | -0.48(-0.84%) |
Nov 18, 2013 | 57.88 | 58.07 | 57.32 | 57.42 | 725,058 | -0.46(-0.79%) |
Nov 15, 2013 | 57.34 | 57.90 | 57.07 | 57.88 | 992,825 | +0.36(+0.63%) |
Nov 14, 2013 | 57.24 | 57.84 | 57.17 | 57.52 | 692,486 | +0.46(+0.80%) |
Nov 13, 2013 | 56.51 | 57.07 | 56.16 | 57.06 | 886,993 | +0.31(+0.55%) |
Nov 12, 2013 | 57.11 | 57.28 | 56.11 | 56.75 | 1,223,249 | -0.61(-1.06%) |
Nov 11, 2013 | 57.16 | 57.45 | 56.73 | 57.35 | 841,001 | +0.35(+0.61%) |
Nov 08, 2013 | 56.87 | 57.19 | 55.91 | 57.01 | 995,582 | -0.08(-0.14%) |
Nov 07, 2013 | 58.09 | 58.28 | 57.03 | 57.09 | 1,292,451 | -0.93(-1.60%) |
Nov 06, 2013 | 58.64 | 58.89 | 57.97 | 58.02 | 1,013,004 | -0.51(-0.87%) |
Nov 05, 2013 | 59.23 | 59.45 | 58.49 | 58.53 | 930,289 | -1.00(-1.68%) |
Nov 04, 2013 | 59.79 | 60.03 | 59.13 | 59.53 | 840,404 | -0.21(-0.35%) |
Nov 01, 2013 | 59.34 | 59.81 | 58.93 | 59.73 | 1,072,842 | +0.69(+1.16%) |
Oct 31, 2013 | 59.53 | 59.64 | 58.78 | 59.05 | 1,381,422 | -0.42(-0.70%) |
Oct 30, 2013 | 59.81 | 59.81 | 59.02 | 59.47 | 1,510,730 | -0.07(-0.12%) |
Oct 29, 2013 | 59.98 | 60.14 | 59.35 | 59.53 | 4,327,350 | -1.75(-2.85%) |
Oct 28, 2013 | 61.28 | 61.34 | 60.30 | 61.28 | 1,026,962 | +0.04(+0.06%) |
Oct 25, 2013 | 60.66 | 61.30 | 60.27 | 61.24 | 736,010 | +0.93(+1.54%) |
Oct 24, 2013 | 59.62 | 60.63 | 59.07 | 60.31 | 1,063,498 | +0.79(+1.33%) |
Oct 23, 2013 | 59.20 | 59.59 | 58.73 | 59.52 | 983,209 | +0.19(+0.33%) |
Oct 22, 2013 | 58.85 | 59.60 | 57.98 | 59.33 | 790,938 | +0.56(+0.96%) |
Oct 21, 2013 | 59.00 | 59.12 | 58.51 | 58.77 | 791,970 | -0.37(-0.62%) |
Oct 18, 2013 | 59.02 | 59.31 | 58.55 | 59.13 | 955,346 | +0.02(+0.04%) |
Oct 17, 2013 | 58.07 | 59.18 | 57.92 | 59.11 | 804,002 | +0.78(+1.34%) |
Oct 16, 2013 | 57.94 | 58.50 | 56.60 | 58.33 | 1,002,427 | +0.68(+1.18%) |
Oct 15, 2013 | 57.14 | 58.04 | 57.08 | 57.65 | 1,049,359 | +0.20(+0.35%) |
Oct 14, 2013 | 57.30 | 57.69 | 57.01 | 57.45 | 1,046,990 | -0.16(-0.28%) |
Oct 11, 2013 | 55.96 | 57.61 | 55.61 | 57.61 | 1,275,466 | +1.42(+2.53%) |
Oct 10, 2013 | 55.58 | 56.22 | 55.38 | 56.19 | 1,027,401 | +1.19(+2.17%) |
Oct 09, 2013 | 54.91 | 55.46 | 54.78 | 54.99 | 996,887 | +0.28(+0.51%) |
Oct 08, 2013 | 55.32 | 55.41 | 54.63 | 54.71 | 969,042 | -0.54(-0.98%) |
Oct 07, 2013 | 55.04 | 55.45 | 54.76 | 55.26 | 825,680 | -0.21(-0.38%) |
Oct 04, 2013 | 55.19 | 55.85 | 54.99 | 55.47 | 704,019 | +0.28(+0.51%) |
Oct 03, 2013 | 55.98 | 56.18 | 54.93 | 55.19 | 1,326,914 | -1.09(-1.93%) |
Oct 02, 2013 | 55.94 | 56.31 | 55.43 | 56.27 | 1,314,247 | -0.04(-0.08%) |
Oct 01, 2013 | 55.54 | 57.14 | 55.34 | 56.32 | 2,156,046 | +0.85(+1.53%) |
Sep 30, 2013 | 54.89 | 55.58 | 54.89 | 55.47 | 972,266 | +0.16(+0.28%) |
Sep 27, 2013 | 55.08 | 55.49 | 54.90 | 55.31 | 539,111 | -0.16(-0.28%) |
Sep 26, 2013 | 55.31 | 55.63 | 54.95 | 55.47 | 846,996 | +0.30(+0.54%) |
Sep 25, 2013 | 55.33 | 55.42 | 54.68 | 55.17 | 1,496,435 | -0.16(-0.29%) |
Sep 24, 2013 | 56.38 | 56.48 | 55.23 | 55.33 | 1,125,647 | -0.92(-1.64%) |
Sep 23, 2013 | 56.74 | 57.18 | 56.23 | 56.25 | 1,116,104 | -0.55(-0.97%) |
Sep 20, 2013 | 57.91 | 58.15 | 56.81 | 56.81 | 1,428,780 | -0.94(-1.63%) |
Sep 19, 2013 | 58.22 | 58.93 | 57.66 | 57.74 | 1,206,599 | -0.24(-0.42%) |
Sep 18, 2013 | 56.44 | 58.12 | 55.92 | 57.99 | 1,094,890 | +1.72(+3.06%) |
Sep 17, 2013 | 56.58 | 57.14 | 55.93 | 56.26 | 753,659 | -0.23(-0.41%) |
Sep 16, 2013 | 57.43 | 57.45 | 56.15 | 56.49 | 965,758 | +0.38(+0.68%) |
Sep 13, 2013 | 55.63 | 56.15 | 55.33 | 56.12 | 838,744 | +0.62(+1.11%) |
Sep 12, 2013 | 56.49 | 56.73 | 55.35 | 55.50 | 971,608 | -1.00(-1.76%) |
Sep 11, 2013 | 55.78 | 56.49 | 55.69 | 56.49 | 828,626 | +0.56(+1.00%) |
Sep 10, 2013 | 55.62 | 56.20 | 55.23 | 55.93 | 1,184,409 | +0.39(+0.71%) |
Sep 09, 2013 | 54.32 | 55.58 | 53.67 | 55.54 | 841,715 | +1.54(+2.86%) |
Sep 06, 2013 | 53.66 | 54.19 | 53.19 | 54.00 | 977,823 | +0.77(+1.44%) |
Sep 05, 2013 | 53.62 | 53.99 | 53.10 | 53.24 | 571,400 | -0.47(-0.88%) |
Sep 04, 2013 | 53.54 | 53.93 | 53.12 | 53.71 | 853,010 | +0.21(+0.38%) |
Sep 03, 2013 | 54.80 | 54.80 | 52.81 | 53.50 | 1,731,405 | -0.73(-1.35%) |
Aug 30, 2013 | 54.60 | 54.84 | 54.00 | 54.24 | 1,113,878 | -0.24(-0.45%) |
Aug 29, 2013 | 54.24 | 54.50 | 53.91 | 54.48 | 749,897 | +0.12(+0.23%) |
Aug 28, 2013 | 54.60 | 54.62 | 54.06 | 54.35 | 735,371 | -0.14(-0.25%) |
Aug 27, 2013 | 54.02 | 54.73 | 53.90 | 54.49 | 1,118,897 | -0.11(-0.19%) |
Aug 26, 2013 | 54.71 | 54.87 | 54.30 | 54.60 | 807,163 | -0.11(-0.20%) |
Aug 23, 2013 | 54.41 | 54.76 | 53.99 | 54.71 | 1,379,432 | +0.50(+0.92%) |
Aug 22, 2013 | 53.89 | 54.39 | 53.50 | 54.21 | 864,287 | +0.39(+0.73%) |
Aug 21, 2013 | 54.32 | 54.89 | 53.56 | 53.82 | 1,172,649 | -0.54(-1.00%) |
Aug 20, 2013 | 53.22 | 54.73 | 53.14 | 54.36 | 1,484,467 | +1.24(+2.33%) |
Aug 19, 2013 | 53.56 | 53.61 | 53.00 | 53.12 | 1,405,528 | -0.45(-0.85%) |
Aug 16, 2013 | 54.83 | 54.98 | 53.57 | 53.58 | 1,011,013 | -1.48(-2.69%) |
Aug 15, 2013 | 54.96 | 55.40 | 54.60 | 55.06 | 1,392,574 | -0.58(-1.05%) |
Aug 14, 2013 | 55.06 | 55.85 | 54.91 | 55.64 | 1,030,957 | +0.39(+0.71%) |
Aug 13, 2013 | 55.72 | 55.72 | 54.90 | 55.25 | 1,272,715 | -0.55(-0.99%) |
Aug 12, 2013 | 55.82 | 56.01 | 55.37 | 55.80 | 1,455,519 | -0.27(-0.48%) |
Aug 09, 2013 | 55.78 | 56.56 | 55.52 | 56.07 | 1,538,966 | +0.22(+0.40%) |
Aug 08, 2013 | 55.80 | 56.01 | 55.50 | 55.85 | 541,290 | +0.23(+0.41%) |
Aug 07, 2013 | 55.91 | 56.13 | 55.39 | 55.62 | 785,038 | -0.09(-0.16%) |
Aug 06, 2013 | 55.70 | 56.35 | 54.85 | 55.70 | 635,362 | -0.24(-0.42%) |
Aug 05, 2013 | 55.90 | 56.47 | 55.58 | 55.94 | 447,164 | +0.05(+0.09%) |
Aug 02, 2013 | 56.22 | 56.85 | 55.50 | 55.89 | 973,485 | -0.56(-0.99%) |
Aug 01, 2013 | 56.80 | 57.07 | 56.05 | 56.45 | 1,266,298 | +0.06(+0.11%) |
Jul 31, 2013 | 56.97 | 57.15 | 55.70 | 56.39 | 1,499,760 | -0.35(-0.61%) |
Jul 30, 2013 | 57.48 | 57.63 | 56.33 | 56.74 | 900,485 | -0.31(-0.55%) |
Jul 29, 2013 | 58.05 | 58.05 | 56.95 | 57.05 | 1,147,655 | -0.74(-1.28%) |
Jul 26, 2013 | 57.66 | 57.95 | 57.25 | 57.79 | 790,216 | +0.01(+0.02%) |
Jul 25, 2013 | 57.93 | 58.52 | 57.46 | 57.78 | 1,879,977 | -0.45(-0.78%) |
Jul 24, 2013 | 59.45 | 59.50 | 57.64 | 58.23 | 2,054,969 | -1.24(-2.09%) |
Jul 23, 2013 | 59.28 | 59.61 | 58.99 | 59.47 | 1,118,327 | +0.24(+0.41%) |
Jul 22, 2013 | 58.86 | 59.32 | 58.56 | 59.23 | 847,108 | +0.18(+0.31%) |
Jul 19, 2013 | 58.62 | 59.06 | 58.41 | 59.05 | 889,757 | +0.43(+0.73%) |
Jul 18, 2013 | 57.97 | 58.68 | 57.84 | 58.62 | 586,986 | +0.72(+1.24%) |
Jul 17, 2013 | 58.29 | 58.29 | 57.74 | 57.91 | 1,340,470 | -0.02(-0.03%) |
Jul 16, 2013 | 58.27 | 58.32 | 57.84 | 57.93 | 1,109,261 | -0.39(-0.67%) |
Jul 15, 2013 | 57.98 | 58.47 | 57.34 | 58.32 | 1,415,024 | +0.06(+0.10%) |
Jul 12, 2013 | 58.22 | 58.33 | 57.70 | 58.26 | 820,824 | +0.04(+0.07%) |
Jul 11, 2013 | 57.32 | 58.28 | 57.27 | 58.22 | 1,707,330 | +1.56(+2.74%) |
Jul 10, 2013 | 56.92 | 56.97 | 56.42 | 56.66 | 1,371,198 | -0.26(-0.45%) |
Jul 09, 2013 | 56.55 | 57.24 | 56.49 | 56.92 | 1,226,740 | +0.43(+0.76%) |
Jul 08, 2013 | 56.27 | 56.90 | 56.23 | 56.49 | 1,715,451 | +0.20(+0.35%) |
Jul 05, 2013 | 56.26 | 56.59 | 55.03 | 56.29 | 1,616,972 | +0.14(+0.24%) |
Jul 03, 2013 | 55.28 | 56.47 | 54.95 | 56.15 | 937,157 | +0.47(+0.85%) |
Jul 02, 2013 | 54.69 | 55.72 | 54.26 | 55.68 | 1,998,080 | +1.02(+1.87%) |
Jul 01, 2013 | 55.07 | 55.27 | 54.49 | 54.66 | 983,510 | -0.20(-0.36%) |
Jun 28, 2013 | 55.02 | 55.31 | 54.35 | 54.86 | 1,077,636 | -0.35(-0.64%) |
Jun 27, 2013 | 54.13 | 55.32 | 54.09 | 55.21 | 1,359,832 | +1.52(+2.84%) |
Jun 26, 2013 | 53.69 | 54.33 | 53.66 | 53.69 | 1,492,740 | +0.62(+1.17%) |
Jun 25, 2013 | 53.16 | 53.48 | 52.54 | 53.07 | 1,672,414 | +0.50(+0.94%) |
Jun 24, 2013 | 52.31 | 53.78 | 51.43 | 52.57 | 1,740,125 | -0.22(-0.41%) |
Jun 21, 2013 | 52.77 | 53.57 | 52.09 | 52.79 | 2,196,899 | +0.51(+0.98%) |
Jun 20, 2013 | 54.53 | 54.58 | 51.85 | 52.28 | 1,863,916 | -2.91(-5.28%) |
Jun 19, 2013 | 56.77 | 56.89 | 54.96 | 55.19 | 2,124,642 | -1.65(-2.90%) |
Jun 18, 2013 | 56.71 | 57.13 | 56.52 | 56.84 | 1,337,008 | +0.09(+0.16%) |
Jun 17, 2013 | 56.83 | 57.49 | 56.34 | 56.74 | 2,041,549 | +0.13(+0.23%) |
Jun 14, 2013 | 55.54 | 57.00 | 55.40 | 56.61 | 1,790,561 | +1.05(+1.88%) |
Jun 13, 2013 | 54.28 | 55.75 | 53.96 | 55.57 | 1,634,710 | +1.65(+3.06%) |
Jun 12, 2013 | 53.92 | 54.01 | 53.45 | 53.92 | 2,531,020 | +0.21(+0.39%) |
Jun 11, 2013 | 53.96 | 54.30 | 53.01 | 53.71 | 1,619,287 | -0.75(-1.38%) |
Jun 10, 2013 | 54.09 | 54.46 | 53.40 | 54.46 | 1,044,125 | +0.60(+1.12%) |
Jun 07, 2013 | 54.40 | 54.54 | 53.03 | 53.86 | 716,666 | -0.12(-0.22%) |
Jun 06, 2013 | 52.96 | 54.01 | 52.78 | 53.97 | 783,280 | +0.96(+1.81%) |
Jun 05, 2013 | 53.48 | 53.63 | 52.65 | 53.01 | 1,027,318 | -0.36(-0.67%) |
Jun 04, 2013 | 53.75 | 54.07 | 53.24 | 53.37 | 1,073,734 | -0.37(-0.68%) |