Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.66 | 62.00 | 60.14 | 60.44 | 244,267 | -1.92(-3.08%) |
Jul 30, 2014 | 67.50 | 67.50 | 62.18 | 62.36 | 715,073 | -3.55(-5.39%) |
Jul 29, 2014 | 64.96 | 66.49 | 64.16 | 65.91 | 256,928 | +1.29(+2.00%) |
Jul 28, 2014 | 64.72 | 64.88 | 63.76 | 64.62 | 107,453 | -0.03(-0.05%) |
Jul 25, 2014 | 64.79 | 65.06 | 64.07 | 64.65 | 120,893 | -0.68(-1.04%) |
Jul 24, 2014 | 65.59 | 65.91 | 64.75 | 65.33 | 108,590 | -0.21(-0.32%) |
Jul 23, 2014 | 65.64 | 66.26 | 65.23 | 65.54 | 57,153 | +0.04(+0.06%) |
Jul 22, 2014 | 65.36 | 65.66 | 65.00 | 65.50 | 54,155 | +0.54(+0.83%) |
Jul 21, 2014 | 65.90 | 65.90 | 64.60 | 64.96 | 95,379 | -1.13(-1.71%) |
Jul 18, 2014 | 63.97 | 66.37 | 63.97 | 66.09 | 80,698 | +1.99(+3.10%) |
Jul 17, 2014 | 65.38 | 65.60 | 63.74 | 64.10 | 161,335 | -1.60(-2.44%) |
Jul 16, 2014 | 66.50 | 66.58 | 65.12 | 65.70 | 99,441 | -0.25(-0.38%) |
Jul 15, 2014 | 66.34 | 66.93 | 65.22 | 65.95 | 169,353 | -0.53(-0.80%) |
Jul 14, 2014 | 66.96 | 66.96 | 66.09 | 66.48 | 74,513 | +0.18(+0.27%) |
Jul 11, 2014 | 66.61 | 66.84 | 65.92 | 66.30 | 82,115 | -0.50(-0.75%) |
Jul 10, 2014 | 66.63 | 67.21 | 66.01 | 66.80 | 158,791 | -1.13(-1.66%) |
Jul 09, 2014 | 68.46 | 68.63 | 67.71 | 67.93 | 80,495 | -0.20(-0.29%) |
Jul 08, 2014 | 69.17 | 69.27 | 67.53 | 68.13 | 116,757 | -1.24(-1.79%) |
Jul 07, 2014 | 70.44 | 70.44 | 69.05 | 69.37 | 79,156 | -1.14(-1.62%) |
Jul 03, 2014 | 70.24 | 70.51 | 70.51 | 70.51 | 102,300 | +0.39(+0.56%) |
Jul 02, 2014 | 71.16 | 71.74 | 69.80 | 70.12 | 137,288 | -1.17(-1.64%) |
Jul 01, 2014 | 70.89 | 72.66 | 70.89 | 71.29 | 152,133 | +0.47(+0.66%) |
Jun 30, 2014 | 69.97 | 72.06 | 69.58 | 70.82 | 168,299 | +0.77(+1.10%) |
Jun 27, 2014 | 69.84 | 70.33 | 69.62 | 70.05 | 191,239 | -0.21(-0.30%) |
Jun 26, 2014 | 71.13 | 71.13 | 69.67 | 70.26 | 78,234 | -0.79(-1.11%) |
Jun 25, 2014 | 70.55 | 71.57 | 70.28 | 71.05 | 84,497 | +0.38(+0.54%) |
Jun 24, 2014 | 69.81 | 71.87 | 69.77 | 70.67 | 150,812 | +0.43(+0.61%) |
Jun 23, 2014 | 70.54 | 70.54 | 69.42 | 70.24 | 73,364 | -0.21(-0.30%) |
Jun 20, 2014 | 68.93 | 70.74 | 68.32 | 70.45 | 192,179 | +1.87(+2.73%) |
Jun 19, 2014 | 69.13 | 69.13 | 68.28 | 68.58 | 103,052 | -0.35(-0.51%) |
Jun 18, 2014 | 68.66 | 69.19 | 68.04 | 68.93 | 56,114 | +0.10(+0.15%) |
Jun 17, 2014 | 69.01 | 70.22 | 68.36 | 68.83 | 73,429 | -0.16(-0.23%) |
Jun 16, 2014 | 68.85 | 69.42 | 68.22 | 68.99 | 102,467 | +0.02(+0.03%) |
Jun 13, 2014 | 68.85 | 69.77 | 68.35 | 68.97 | 89,506 | +0.46(+0.67%) |
Jun 12, 2014 | 68.75 | 69.29 | 68.19 | 68.51 | 63,138 | -0.55(-0.80%) |
Jun 11, 2014 | 68.59 | 69.42 | 68.52 | 69.06 | 75,416 | -0.03(-0.04%) |
Jun 10, 2014 | 69.02 | 69.49 | 68.66 | 69.09 | 88,798 | +0.40(+0.58%) |
Jun 06, 2014 | 68.55 | 68.89 | 68.00 | 68.69 | 164,412 | +0.52(+0.76%) |
Jun 05, 2014 | 67.57 | 68.39 | 66.66 | 68.17 | 130,401 | +0.81(+1.20%) |
Jun 04, 2014 | 67.51 | 67.70 | 66.44 | 67.36 | 117,447 | -0.36(-0.53%) |
Jun 03, 2014 | 67.54 | 68.70 | 67.10 | 67.72 | 141,473 | -0.25(-0.37%) |
Jun 02, 2014 | 67.88 | 68.71 | 66.59 | 67.97 | 163,038 | +0.09(+0.13%) |
May 30, 2014 | 67.62 | 68.20 | 66.90 | 67.88 | 87,142 | +0.31(+0.46%) |
May 29, 2014 | 67.69 | 67.85 | 66.65 | 67.57 | 85,121 | -0.02(-0.03%) |
May 28, 2014 | 67.60 | 68.24 | 67.21 | 67.59 | 52,650 | -0.19(-0.28%) |
May 27, 2014 | 68.63 | 68.63 | 66.80 | 67.78 | 143,258 | -0.18(-0.26%) |
May 23, 2014 | 67.63 | 67.96 | 67.96 | 67.96 | 111,300 | +0.69(+1.03%) |
May 22, 2014 | 66.36 | 67.49 | 65.69 | 67.27 | 88,228 | +0.88(+1.33%) |
May 21, 2014 | 66.55 | 67.16 | 65.91 | 66.39 | 109,835 | +0.00(+0.00%) |
May 20, 2014 | 66.74 | 67.19 | 65.86 | 66.39 | 147,621 | -0.58(-0.87%) |
May 19, 2014 | 65.75 | 67.12 | 65.62 | 66.97 | 81,396 | +1.09(+1.65%) |
May 16, 2014 | 64.94 | 65.95 | 64.92 | 65.88 | 95,711 | +0.87(+1.34%) |
May 15, 2014 | 64.89 | 65.77 | 63.73 | 65.01 | 94,183 | -0.38(-0.58%) |
May 14, 2014 | 66.52 | 66.75 | 65.23 | 65.39 | 144,283 | -1.38(-2.07%) |
May 13, 2014 | 68.05 | 68.81 | 66.66 | 66.77 | 262,707 | -1.28(-1.88%) |
May 12, 2014 | 66.31 | 68.23 | 65.80 | 68.05 | 204,611 | +2.29(+3.48%) |
May 09, 2014 | 66.59 | 67.60 | 65.45 | 65.76 | 189,602 | -1.14(-1.70%) |
May 08, 2014 | 67.85 | 69.00 | 66.80 | 66.90 | 101,849 | -1.24(-1.82%) |
May 07, 2014 | 67.76 | 68.32 | 66.43 | 68.14 | 143,294 | +0.78(+1.16%) |
May 06, 2014 | 67.57 | 68.18 | 67.08 | 67.36 | 121,266 | -0.64(-0.94%) |
May 05, 2014 | 67.57 | 68.30 | 66.83 | 68.00 | 159,854 | +0.10(+0.15%) |
May 02, 2014 | 68.94 | 69.56 | 66.26 | 67.90 | 238,422 | -0.71(-1.03%) |
May 01, 2014 | 70.79 | 71.67 | 67.42 | 68.61 | 386,708 | -2.59(-3.64%) |
Apr 30, 2014 | 66.47 | 71.46 | 65.00 | 71.20 | 766,746 | +8.63(+13.79%) |
Apr 29, 2014 | 62.82 | 63.00 | 62.21 | 62.57 | 243,094 | -0.03(-0.05%) |
Apr 28, 2014 | 62.88 | 63.33 | 61.50 | 62.60 | 422,659 | +0.08(+0.13%) |
Apr 25, 2014 | 62.23 | 62.82 | 62.03 | 62.52 | 238,517 | -0.08(-0.13%) |
Apr 24, 2014 | 62.73 | 62.95 | 61.82 | 62.60 | 179,974 | +0.08(+0.13%) |
Apr 23, 2014 | 62.14 | 62.81 | 57.18 | 62.52 | 146,984 | +0.40(+0.64%) |
Apr 22, 2014 | 62.06 | 62.90 | 61.99 | 62.12 | 97,064 | -0.02(-0.03%) |
Apr 21, 2014 | 61.64 | 62.18 | 61.05 | 62.14 | 178,970 | +0.61(+0.99%) |
Apr 17, 2014 | 60.23 | 61.53 | 61.53 | 61.53 | 131,500 | +1.30(+2.16%) |
Apr 16, 2014 | 59.76 | 60.29 | 58.41 | 60.23 | 206,232 | +1.11(+1.88%) |
Apr 15, 2014 | 57.99 | 59.39 | 57.43 | 59.12 | 457,946 | +1.36(+2.35%) |
Apr 14, 2014 | 58.51 | 59.21 | 57.19 | 57.76 | 128,794 | -0.06(-0.10%) |
Apr 11, 2014 | 58.77 | 60.02 | 57.26 | 57.82 | 153,446 | -1.49(-2.51%) |
Apr 10, 2014 | 61.27 | 61.70 | 58.68 | 59.31 | 129,730 | -1.94(-3.17%) |
Apr 09, 2014 | 60.67 | 61.40 | 60.47 | 61.25 | 271,933 | +0.76(+1.26%) |
Apr 08, 2014 | 60.55 | 61.03 | 59.56 | 60.49 | 263,161 | +0.17(+0.28%) |
Apr 07, 2014 | 60.33 | 61.02 | 59.57 | 60.32 | 247,700 | -0.44(-0.72%) |
Apr 04, 2014 | 63.35 | 63.69 | 59.86 | 60.76 | 193,327 | -2.14(-3.40%) |
Apr 03, 2014 | 63.53 | 63.85 | 62.58 | 62.90 | 97,287 | -0.79(-1.24%) |
Apr 02, 2014 | 63.67 | 64.14 | 63.11 | 63.69 | 96,022 | +0.10(+0.16%) |
Apr 01, 2014 | 63.52 | 64.10 | 62.50 | 63.59 | 321,253 | +0.21(+0.33%) |
Mar 31, 2014 | 62.71 | 63.94 | 62.34 | 63.38 | 244,249 | +1.21(+1.95%) |
Mar 28, 2014 | 62.63 | 63.89 | 62.08 | 62.17 | 89,163 | -0.49(-0.78%) |
Mar 27, 2014 | 63.39 | 63.69 | 62.08 | 62.66 | 79,945 | -0.86(-1.35%) |
Mar 26, 2014 | 65.50 | 65.70 | 63.39 | 63.52 | 80,716 | -1.36(-2.10%) |
Mar 25, 2014 | 65.19 | 65.42 | 63.87 | 64.88 | 95,278 | +0.14(+0.22%) |
Mar 24, 2014 | 65.82 | 66.20 | 63.71 | 64.74 | 108,639 | -0.91(-1.39%) |
Mar 21, 2014 | 67.46 | 67.46 | 65.56 | 65.65 | 138,530 | -1.43(-2.13%) |
Mar 20, 2014 | 66.20 | 67.66 | 66.02 | 67.08 | 98,077 | +0.60(+0.90%) |
Mar 19, 2014 | 66.41 | 67.11 | 65.98 | 66.48 | 121,551 | +0.14(+0.21%) |
Mar 18, 2014 | 66.15 | 66.63 | 65.58 | 66.34 | 66,461 | +0.29(+0.44%) |
Mar 17, 2014 | 65.39 | 66.57 | 64.71 | 66.05 | 175,456 | +0.94(+1.44%) |
Mar 14, 2014 | 64.28 | 65.50 | 63.59 | 65.11 | 141,201 | +0.43(+0.66%) |
Mar 13, 2014 | 66.40 | 66.40 | 64.33 | 64.68 | 97,325 | -1.68(-2.53%) |
Mar 12, 2014 | 65.99 | 66.36 | 65.68 | 66.36 | 111,668 | -0.43(-0.64%) |
Mar 11, 2014 | 67.57 | 67.57 | 66.65 | 66.79 | 160,350 | -0.50(-0.74%) |
Mar 10, 2014 | 67.32 | 67.84 | 66.90 | 67.29 | 118,676 | -0.28(-0.41%) |
Mar 07, 2014 | 67.41 | 67.76 | 66.91 | 67.57 | 164,209 | +0.37(+0.55%) |
Mar 06, 2014 | 66.79 | 67.53 | 66.51 | 67.20 | 155,108 | +0.26(+0.39%) |
Mar 05, 2014 | 67.20 | 67.49 | 66.41 | 66.94 | 191,594 | -0.39(-0.58%) |
Mar 04, 2014 | 67.50 | 67.70 | 66.64 | 67.33 | 319,709 | +0.57(+0.85%) |
Mar 03, 2014 | 65.52 | 67.14 | 65.02 | 66.76 | 235,223 | +0.59(+0.89%) |
Feb 28, 2014 | 66.43 | 67.47 | 65.61 | 66.17 | 186,223 | -0.58(-0.87%) |
Feb 27, 2014 | 67.21 | 67.22 | 66.18 | 66.75 | 244,411 | -0.89(-1.32%) |
Feb 26, 2014 | 69.76 | 70.41 | 65.87 | 67.64 | 466,314 | +2.06(+3.14%) |
Feb 25, 2014 | 66.58 | 66.58 | 65.22 | 65.58 | 143,583 | -0.52(-0.79%) |
Feb 24, 2014 | 66.02 | 67.17 | 66.02 | 66.10 | 147,949 | +0.04(+0.06%) |
Feb 21, 2014 | 66.37 | 66.41 | 65.46 | 66.06 | 157,813 | -0.31(-0.47%) |
Feb 20, 2014 | 67.76 | 68.20 | 66.29 | 66.37 | 162,805 | -1.13(-1.67%) |
Feb 19, 2014 | 67.99 | 68.47 | 67.27 | 67.50 | 234,280 | -0.93(-1.36%) |
Feb 18, 2014 | 67.39 | 69.03 | 67.24 | 68.43 | 187,992 | +0.93(+1.38%) |
Feb 14, 2014 | 68.17 | 67.50 | 67.50 | 67.50 | 145,200 | -0.66(-0.97%) |
Feb 13, 2014 | 64.70 | 68.68 | 64.70 | 68.16 | 172,690 | +2.99(+4.59%) |
Feb 12, 2014 | 64.79 | 65.47 | 64.14 | 65.17 | 103,019 | +0.61(+0.94%) |
Feb 11, 2014 | 65.38 | 66.50 | 63.97 | 64.56 | 135,467 | -0.62(-0.95%) |
Feb 10, 2014 | 65.26 | 65.84 | 63.48 | 65.18 | 141,588 | +0.03(+0.05%) |
Feb 07, 2014 | 65.13 | 65.63 | 64.41 | 65.15 | 78,002 | +0.02(+0.03%) |
Feb 06, 2014 | 65.50 | 66.11 | 64.41 | 65.13 | 146,040 | +0.00(+0.00%) |
Feb 05, 2014 | 65.00 | 65.74 | 63.79 | 65.13 | 125,142 | +0.11(+0.17%) |
Feb 04, 2014 | 64.62 | 65.71 | 63.63 | 65.02 | 125,069 | +0.91(+1.42%) |
Feb 03, 2014 | 66.09 | 66.77 | 63.12 | 64.11 | 165,969 | -2.13(-3.22%) |
Jan 31, 2014 | 66.11 | 67.12 | 66.06 | 66.24 | 205,274 | -0.65(-0.97%) |
Jan 30, 2014 | 65.81 | 67.19 | 65.49 | 66.89 | 388,199 | +1.73(+2.66%) |
Jan 29, 2014 | 66.36 | 67.49 | 63.94 | 65.16 | 346,636 | -1.63(-2.44%) |
Jan 28, 2014 | 66.12 | 67.10 | 66.00 | 66.79 | 357,393 | +0.68(+1.03%) |
Jan 27, 2014 | 66.48 | 67.10 | 65.39 | 66.11 | 393,156 | +0.03(+0.05%) |
Jan 24, 2014 | 67.51 | 68.14 | 65.48 | 66.08 | 471,319 | -2.09(-3.07%) |
Jan 23, 2014 | 69.96 | 70.05 | 67.81 | 68.17 | 575,593 | -1.80(-2.57%) |
Jan 22, 2014 | 65.50 | 70.08 | 64.81 | 69.97 | 498,075 | +7.21(+11.49%) |
Jan 21, 2014 | 62.46 | 63.32 | 62.12 | 62.76 | 120,740 | +0.59(+0.95%) |
Jan 17, 2014 | 62.15 | 62.17 | 62.17 | 62.17 | 99,600 | +0.12(+0.19%) |
Jan 16, 2014 | 61.37 | 62.35 | 61.27 | 62.05 | 105,197 | +0.41(+0.67%) |
Jan 15, 2014 | 60.56 | 61.79 | 60.56 | 61.64 | 168,298 | +1.08(+1.78%) |
Jan 14, 2014 | 59.93 | 61.05 | 59.93 | 60.56 | 74,128 | +0.79(+1.32%) |
Jan 13, 2014 | 61.04 | 61.19 | 59.27 | 59.77 | 63,609 | -1.64(-2.67%) |
Jan 10, 2014 | 60.83 | 61.49 | 60.00 | 61.41 | 93,754 | +0.63(+1.04%) |
Jan 09, 2014 | 61.67 | 61.67 | 60.59 | 60.78 | 87,795 | -0.62(-1.01%) |
Jan 08, 2014 | 61.64 | 61.93 | 60.72 | 61.40 | 141,729 | -0.45(-0.73%) |
Jan 07, 2014 | 61.37 | 62.13 | 61.37 | 61.85 | 98,987 | +0.58(+0.95%) |
Jan 06, 2014 | 61.41 | 61.95 | 61.13 | 61.27 | 99,306 | +0.07(+0.11%) |
Jan 03, 2014 | 60.87 | 61.61 | 60.84 | 61.20 | 65,552 | +0.47(+0.77%) |
Jan 02, 2014 | 62.55 | 62.55 | 59.64 | 60.73 | 121,779 | -1.94(-3.10%) |
Dec 31, 2013 | 61.98 | 62.67 | 62.67 | 62.67 | 189,200 | +0.78(+1.26%) |
Dec 30, 2013 | 62.72 | 62.72 | 61.58 | 61.89 | 116,008 | -0.71(-1.13%) |
Dec 27, 2013 | 63.45 | 63.45 | 61.80 | 62.60 | 86,131 | -0.55(-0.87%) |
Dec 26, 2013 | 63.37 | 63.90 | 62.65 | 63.15 | 125,387 | -0.10(-0.16%) |
Dec 24, 2013 | 64.37 | 65.12 | 63.06 | 63.25 | 88,845 | -1.08(-1.68%) |
Dec 23, 2013 | 64.31 | 65.28 | 61.88 | 64.33 | 188,556 | +0.49(+0.77%) |
Dec 20, 2013 | 61.30 | 64.03 | 60.38 | 63.84 | 301,288 | +2.84(+4.66%) |
Dec 19, 2013 | 61.92 | 62.19 | 60.92 | 61.00 | 52,748 | -1.05(-1.69%) |
Dec 18, 2013 | 62.52 | 62.64 | 61.20 | 62.05 | 106,830 | -0.21(-0.34%) |
Dec 17, 2013 | 61.44 | 62.48 | 60.95 | 62.26 | 126,104 | +0.92(+1.50%) |
Dec 16, 2013 | 60.80 | 61.47 | 60.28 | 61.34 | 127,619 | +0.84(+1.39%) |
Dec 13, 2013 | 60.50 | 60.93 | 59.79 | 60.50 | 110,248 | -0.01(-0.02%) |
Dec 12, 2013 | 60.04 | 61.22 | 59.72 | 60.51 | 130,429 | +0.41(+0.68%) |
Dec 11, 2013 | 60.92 | 61.49 | 59.97 | 60.10 | 178,363 | -0.77(-1.26%) |
Dec 10, 2013 | 61.05 | 61.59 | 60.21 | 60.87 | 250,672 | -0.11(-0.18%) |
Dec 09, 2013 | 60.32 | 61.06 | 59.62 | 60.98 | 166,978 | +0.54(+0.89%) |
Dec 06, 2013 | 60.71 | 61.15 | 60.15 | 60.44 | 0 | +0.37(+0.62%) |
Dec 05, 2013 | 60.60 | 60.78 | 59.90 | 60.07 | 0 | -0.54(-0.89%) |
Dec 04, 2013 | 60.64 | 61.23 | 60.16 | 60.61 | 0 | -0.22(-0.36%) |
Dec 03, 2013 | 60.96 | 61.12 | 60.55 | 60.83 | 0 | -0.13(-0.21%) |
Dec 02, 2013 | 59.30 | 61.08 | 59.30 | 60.96 | 344,003 | +1.52(+2.56%) |
Nov 29, 2013 | 59.41 | 59.73 | 58.94 | 59.44 | 0 | +0.40(+0.68%) |
Nov 27, 2013 | 57.89 | 59.31 | 57.46 | 59.04 | 0 | +1.46(+2.54%) |
Nov 26, 2013 | 56.78 | 57.83 | 56.27 | 57.58 | 0 | +0.80(+1.41%) |
Nov 25, 2013 | 55.90 | 56.91 | 55.39 | 56.78 | 231,239 | +1.09(+1.96%) |
Nov 22, 2013 | 55.92 | 56.36 | 55.19 | 55.69 | 0 | -0.30(-0.54%) |
Nov 21, 2013 | 56.12 | 56.50 | 55.41 | 55.99 | 331,483 | -0.05(-0.09%) |
Nov 20, 2013 | 57.27 | 57.55 | 55.69 | 56.04 | 0 | -1.23(-2.15%) |
Nov 19, 2013 | 58.17 | 58.80 | 57.07 | 57.27 | 150,871 | -1.01(-1.73%) |
Nov 18, 2013 | 58.99 | 59.57 | 58.14 | 58.28 | 0 | -0.37(-0.63%) |
Nov 15, 2013 | 58.28 | 59.43 | 58.12 | 58.65 | 0 | +0.30(+0.51%) |
Nov 14, 2013 | 59.29 | 59.62 | 58.28 | 58.35 | 0 | -1.00(-1.68%) |
Nov 12, 2013 | 57.41 | 59.89 | 56.90 | 59.35 | 0 | +1.92(+3.34%) |
Nov 11, 2013 | 57.87 | 58.68 | 57.31 | 57.43 | 0 | -0.79(-1.36%) |
Nov 08, 2013 | 56.24 | 58.34 | 56.13 | 58.22 | 0 | +1.93(+3.43%) |
Nov 07, 2013 | 57.99 | 57.99 | 55.97 | 56.29 | 253,504 | -2.19(-3.74%) |
Nov 06, 2013 | 60.49 | 61.01 | 57.45 | 58.48 | 356,570 | -1.52(-2.53%) |
Nov 05, 2013 | 58.44 | 60.45 | 58.12 | 60.00 | 0 | +1.13(+1.92%) |
Nov 04, 2013 | 57.50 | 59.22 | 57.20 | 58.87 | 200,411 | +1.52(+2.65%) |
Nov 01, 2013 | 58.46 | 58.59 | 56.45 | 57.35 | 0 | -1.22(-2.08%) |
Oct 31, 2013 | 59.02 | 59.25 | 58.35 | 58.57 | 0 | -0.33(-0.56%) |
Oct 30, 2013 | 58.54 | 58.94 | 57.63 | 58.90 | 77,709 | +0.44(+0.75%) |
Oct 29, 2013 | 58.19 | 58.67 | 57.47 | 58.46 | 0 | +0.47(+0.81%) |
Oct 28, 2013 | 58.11 | 58.17 | 57.50 | 57.99 | 0 | -0.01(-0.02%) |
Oct 25, 2013 | 59.00 | 59.01 | 57.82 | 58.00 | 0 | -0.90(-1.53%) |
Oct 24, 2013 | 58.89 | 59.41 | 58.27 | 58.90 | 52,500 | +0.01(+0.02%) |
Oct 23, 2013 | 57.99 | 59.27 | 57.78 | 58.89 | 0 | +0.76(+1.31%) |
Oct 22, 2013 | 57.86 | 58.28 | 57.56 | 58.13 | 116,665 | +0.33(+0.57%) |
Oct 21, 2013 | 58.66 | 58.81 | 57.60 | 57.80 | 132,838 | -0.64(-1.10%) |
Oct 18, 2013 | 58.61 | 59.10 | 57.73 | 58.44 | 149,647 | +0.42(+0.72%) |
Oct 17, 2013 | 56.48 | 58.04 | 56.25 | 58.02 | 97,851 | +1.43(+2.53%) |
Oct 16, 2013 | 55.43 | 56.65 | 55.26 | 56.59 | 77,354 | +1.63(+2.97%) |
Oct 15, 2013 | 55.45 | 55.52 | 54.67 | 54.96 | 105,444 | -0.47(-0.85%) |
Oct 14, 2013 | 55.66 | 55.66 | 54.57 | 55.43 | 91,239 | -0.38(-0.68%) |
Oct 11, 2013 | 55.05 | 55.99 | 54.68 | 55.81 | 0 | +0.75(+1.36%) |
Oct 10, 2013 | 54.08 | 55.18 | 53.81 | 55.06 | 92,765 | +1.72(+3.22%) |
Oct 09, 2013 | 53.19 | 53.56 | 52.77 | 53.34 | 146,927 | +0.45(+0.85%) |
Oct 08, 2013 | 52.89 | 53.34 | 52.61 | 52.89 | 184,605 | +0.03(+0.06%) |
Oct 07, 2013 | 52.89 | 53.12 | 52.77 | 52.86 | 0 | -0.23(-0.43%) |
Oct 04, 2013 | 53.03 | 53.30 | 53.01 | 53.09 | 0 | +0.13(+0.25%) |
Oct 03, 2013 | 53.00 | 53.12 | 52.78 | 52.96 | 0 | -0.07(-0.13%) |
Oct 02, 2013 | 53.00 | 53.19 | 52.75 | 53.03 | 148,574 | -0.26(-0.49%) |
Oct 01, 2013 | 52.89 | 53.30 | 52.43 | 53.29 | 101,067 | +0.31(+0.59%) |
Sep 27, 2013 | 52.80 | 53.34 | 52.62 | 52.98 | 0 | +0.47(+0.90%) |
Sep 26, 2013 | 51.99 | 52.60 | 51.46 | 52.51 | 63,385 | +1.14(+2.22%) |
Sep 25, 2013 | 52.07 | 52.29 | 51.26 | 51.37 | 91,853 | -0.80(-1.53%) |
Sep 24, 2013 | 52.37 | 52.88 | 51.51 | 52.17 | 144,045 | -0.11(-0.21%) |
Sep 23, 2013 | 51.87 | 52.73 | 51.68 | 52.28 | 105,487 | +0.61(+1.18%) |
Sep 20, 2013 | 52.49 | 53.03 | 51.60 | 51.67 | 0 | -0.87(-1.66%) |
Sep 19, 2013 | 52.69 | 52.82 | 52.05 | 52.54 | 38,806 | +0.33(+0.63%) |
Sep 18, 2013 | 50.62 | 52.32 | 50.62 | 52.21 | 0 | +1.46(+2.88%) |
Sep 17, 2013 | 50.48 | 51.57 | 50.23 | 50.75 | 0 | +0.27(+0.53%) |
Sep 16, 2013 | 50.95 | 51.02 | 50.35 | 50.48 | 0 | +0.33(+0.66%) |
Sep 13, 2013 | 50.39 | 50.39 | 49.34 | 50.15 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 50.19 | 50.56 | 49.70 | 50.15 | 0 | -0.28(-0.56%) |
Sep 11, 2013 | 50.35 | 50.66 | 49.93 | 50.43 | 0 | +0.03(+0.06%) |
Sep 10, 2013 | 48.99 | 50.54 | 48.61 | 50.40 | 87,334 | +1.48(+3.03%) |
Sep 09, 2013 | 47.99 | 49.05 | 47.99 | 48.92 | 0 | +0.94(+1.96%) |
Sep 06, 2013 | 47.98 | 48.64 | 47.25 | 47.98 | 0 | -0.13(-0.27%) |
Sep 05, 2013 | 48.64 | 48.80 | 47.81 | 48.11 | 0 | +0.06(+0.12%) |
Sep 04, 2013 | 48.52 | 49.09 | 47.89 | 48.05 | 0 | -0.44(-0.91%) |
Sep 03, 2013 | 48.08 | 49.21 | 47.41 | 48.49 | 0 | +0.89(+1.87%) |
Aug 30, 2013 | 49.08 | 49.57 | 47.42 | 47.60 | 0 | -1.66(-3.37%) |
Aug 29, 2013 | 48.30 | 49.60 | 48.30 | 49.26 | 29,726 | +0.90(+1.86%) |
Aug 28, 2013 | 48.12 | 48.75 | 47.80 | 48.36 | 0 | +0.11(+0.23%) |
Aug 27, 2013 | 49.59 | 50.68 | 48.20 | 48.25 | 82,099 | -1.71(-3.42%) |
Aug 26, 2013 | 50.65 | 50.97 | 49.72 | 49.96 | 0 | -0.74(-1.46%) |
Aug 23, 2013 | 50.25 | 50.99 | 50.04 | 50.70 | 0 | +0.47(+0.94%) |
Aug 22, 2013 | 50.10 | 50.60 | 49.71 | 50.23 | 99,740 | +0.32(+0.64%) |
Aug 21, 2013 | 50.06 | 50.07 | 49.57 | 49.91 | 0 | -0.43(-0.85%) |
Aug 20, 2013 | 50.27 | 50.38 | 49.77 | 50.34 | 28,850 | +0.05(+0.10%) |
Aug 19, 2013 | 49.83 | 50.47 | 49.83 | 50.29 | 45,673 | +0.27(+0.54%) |
Aug 16, 2013 | 49.03 | 50.29 | 48.74 | 50.02 | 0 | +0.67(+1.36%) |
Aug 15, 2013 | 52.12 | 52.35 | 49.15 | 49.35 | 69,285 | -3.25(-6.18%) |
Aug 14, 2013 | 51.71 | 52.69 | 51.54 | 52.60 | 84,444 | +0.74(+1.43%) |
Aug 13, 2013 | 51.55 | 52.16 | 51.37 | 51.86 | 29,755 | +0.45(+0.88%) |
Aug 12, 2013 | 51.22 | 51.45 | 51.18 | 51.41 | 49,040 | +0.12(+0.23%) |
Aug 09, 2013 | 50.50 | 51.62 | 50.50 | 51.29 | 47,119 | +0.61(+1.20%) |
Aug 08, 2013 | 51.30 | 51.50 | 50.60 | 50.68 | 73,990 | -0.55(-1.07%) |
Aug 07, 2013 | 51.96 | 52.04 | 51.11 | 51.23 | 60,469 | -0.97(-1.86%) |
Aug 06, 2013 | 52.26 | 52.40 | 51.77 | 52.20 | 51,330 | -0.16(-0.31%) |
Aug 05, 2013 | 52.27 | 52.99 | 52.14 | 52.36 | 104,525 | -0.64(-1.21%) |
Aug 02, 2013 | 52.78 | 53.73 | 52.55 | 53.00 | 114,681 | -0.14(-0.26%) |