Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.16 | 47.16 | 46.50 | 46.59 | 1,232,051 | -0.37(-0.79%) |
Apr 29, 2014 | 46.74 | 47.14 | 46.55 | 46.96 | 1,434,291 | +0.22(+0.47%) |
Apr 28, 2014 | 46.90 | 47.53 | 46.28 | 46.74 | 1,471,381 | -0.11(-0.23%) |
Apr 25, 2014 | 47.35 | 47.57 | 46.49 | 46.85 | 1,122,448 | -0.63(-1.33%) |
Apr 24, 2014 | 48.02 | 48.28 | 47.30 | 47.48 | 1,053,241 | -0.26(-0.54%) |
Apr 23, 2014 | 48.30 | 48.87 | 47.68 | 47.74 | 891,901 | -0.52(-1.08%) |
Apr 22, 2014 | 48.55 | 48.76 | 48.15 | 48.26 | 798,319 | -0.29(-0.60%) |
Apr 21, 2014 | 48.35 | 48.75 | 48.12 | 48.55 | 1,299,246 | +0.19(+0.39%) |
Apr 17, 2014 | 48.29 | 48.36 | 48.36 | 48.36 | 2,619,400 | +0.00(+0.00%) |
Apr 16, 2014 | 48.50 | 49.02 | 48.14 | 48.36 | 2,730,962 | +0.12(+0.25%) |
Apr 15, 2014 | 47.77 | 48.37 | 47.53 | 48.24 | 1,380,240 | +0.43(+0.90%) |
Apr 14, 2014 | 47.81 | 48.30 | 47.72 | 47.81 | 1,359,047 | +0.00(+0.00%) |
Apr 11, 2014 | 47.62 | 48.72 | 47.46 | 47.81 | 1,618,838 | -0.04(-0.08%) |
Apr 10, 2014 | 48.42 | 48.86 | 47.84 | 47.85 | 1,608,828 | -0.56(-1.16%) |
Apr 09, 2014 | 46.26 | 48.45 | 46.11 | 48.41 | 1,561,731 | +2.03(+4.38%) |
Apr 08, 2014 | 46.06 | 46.74 | 46.06 | 46.38 | 1,478,697 | +0.32(+0.69%) |
Apr 07, 2014 | 47.22 | 47.61 | 46.04 | 46.06 | 1,663,270 | -1.37(-2.89%) |
Apr 04, 2014 | 48.00 | 48.77 | 47.42 | 47.43 | 1,548,562 | -0.54(-1.13%) |
Apr 03, 2014 | 47.69 | 48.31 | 47.51 | 47.97 | 1,607,710 | +0.06(+0.13%) |
Apr 02, 2014 | 47.47 | 48.41 | 47.35 | 47.91 | 1,942,848 | +0.29(+0.61%) |
Apr 01, 2014 | 46.57 | 48.11 | 46.57 | 47.62 | 3,066,981 | +0.87(+1.86%) |
Mar 31, 2014 | 46.82 | 47.61 | 46.20 | 46.75 | 2,257,880 | +0.04(+0.09%) |
Mar 28, 2014 | 45.85 | 46.95 | 45.60 | 46.71 | 1,919,233 | +0.91(+1.99%) |
Mar 27, 2014 | 46.83 | 47.22 | 45.42 | 45.80 | 3,541,651 | -1.03(-2.20%) |
Mar 26, 2014 | 46.75 | 47.56 | 46.61 | 46.83 | 2,594,516 | +0.40(+0.86%) |
Mar 25, 2014 | 45.41 | 46.52 | 45.41 | 46.43 | 2,133,831 | +1.03(+2.27%) |
Mar 24, 2014 | 46.40 | 46.48 | 44.88 | 45.40 | 3,047,587 | -0.90(-1.94%) |
Mar 21, 2014 | 46.71 | 47.03 | 46.24 | 46.30 | 1,679,922 | -0.27(-0.58%) |
Mar 20, 2014 | 45.95 | 46.67 | 45.63 | 46.57 | 2,040,407 | +0.50(+1.09%) |
Mar 19, 2014 | 46.26 | 46.88 | 45.96 | 46.07 | 1,390,523 | -0.30(-0.65%) |
Mar 18, 2014 | 46.23 | 47.16 | 46.15 | 46.37 | 1,191,011 | +0.10(+0.22%) |
Mar 17, 2014 | 46.68 | 46.68 | 45.89 | 46.27 | 1,854,146 | -0.12(-0.26%) |
Mar 14, 2014 | 45.65 | 46.61 | 45.10 | 46.39 | 2,043,346 | +0.86(+1.89%) |
Mar 13, 2014 | 45.42 | 46.53 | 45.00 | 45.53 | 1,201,870 | +0.13(+0.29%) |
Mar 12, 2014 | 44.89 | 45.49 | 44.31 | 45.40 | 978,645 | +0.30(+0.67%) |
Mar 11, 2014 | 44.54 | 45.43 | 43.91 | 45.10 | 1,212,098 | +0.56(+1.26%) |
Mar 10, 2014 | 44.80 | 45.32 | 44.25 | 44.54 | 1,862,346 | -0.68(-1.50%) |
Mar 07, 2014 | 46.28 | 46.68 | 44.82 | 45.22 | 2,257,228 | -0.75(-1.63%) |
Mar 06, 2014 | 45.41 | 46.17 | 45.23 | 45.97 | 2,102,053 | +0.49(+1.08%) |
Mar 05, 2014 | 45.25 | 45.81 | 44.54 | 45.48 | 2,687,551 | +0.31(+0.69%) |
Mar 04, 2014 | 45.19 | 45.66 | 44.64 | 45.17 | 1,658,680 | +0.18(+0.40%) |
Mar 03, 2014 | 43.69 | 45.06 | 43.37 | 44.99 | 1,970,424 | +1.34(+3.07%) |
Feb 28, 2014 | 43.62 | 44.34 | 43.51 | 43.65 | 1,196,549 | -0.20(-0.46%) |
Feb 27, 2014 | 44.21 | 44.53 | 43.69 | 43.85 | 1,397,540 | -0.17(-0.39%) |
Feb 26, 2014 | 43.58 | 44.04 | 42.75 | 44.02 | 1,529,129 | +0.53(+1.22%) |
Feb 25, 2014 | 43.50 | 44.25 | 43.04 | 43.49 | 1,817,808 | -0.04(-0.09%) |
Feb 24, 2014 | 42.85 | 43.58 | 42.62 | 43.53 | 1,033,660 | +0.57(+1.33%) |
Feb 21, 2014 | 42.87 | 43.69 | 42.46 | 42.96 | 1,474,696 | +0.43(+1.01%) |
Feb 20, 2014 | 44.50 | 44.50 | 42.28 | 42.53 | 1,670,234 | -0.16(-0.37%) |
Feb 19, 2014 | 43.93 | 44.24 | 42.55 | 42.69 | 1,201,385 | -0.84(-1.93%) |
Feb 18, 2014 | 43.52 | 44.04 | 43.40 | 43.53 | 1,411,397 | +0.39(+0.90%) |
Feb 14, 2014 | 44.26 | 43.14 | 43.14 | 43.14 | 1,669,400 | -0.90(-2.04%) |
Feb 13, 2014 | 42.70 | 44.44 | 42.56 | 44.04 | 1,788,624 | +1.27(+2.97%) |
Feb 12, 2014 | 41.30 | 42.81 | 41.17 | 42.77 | 993,750 | +1.58(+3.84%) |
Feb 11, 2014 | 41.59 | 41.61 | 41.09 | 41.19 | 2,382,961 | -0.22(-0.53%) |
Feb 10, 2014 | 41.15 | 41.52 | 40.62 | 41.41 | 1,209,019 | +0.25(+0.61%) |
Feb 07, 2014 | 40.19 | 41.44 | 40.19 | 41.16 | 7,227,666 | +0.91(+2.26%) |
Feb 06, 2014 | 39.95 | 40.75 | 39.90 | 40.25 | 1,209,380 | +0.51(+1.28%) |
Feb 05, 2014 | 40.35 | 40.57 | 39.27 | 39.74 | 2,146,486 | -0.83(-2.05%) |
Feb 04, 2014 | 41.42 | 41.42 | 39.79 | 40.57 | 1,801,801 | -0.62(-1.51%) |
Feb 03, 2014 | 41.62 | 42.31 | 41.04 | 41.19 | 2,154,043 | -0.53(-1.27%) |
Jan 31, 2014 | 40.78 | 41.99 | 40.26 | 41.72 | 1,194,638 | +0.45(+1.09%) |
Jan 30, 2014 | 41.03 | 41.57 | 40.90 | 41.27 | 1,285,050 | +0.30(+0.73%) |
Jan 29, 2014 | 41.00 | 41.65 | 40.53 | 40.97 | 1,018,306 | -0.18(-0.44%) |
Jan 28, 2014 | 40.58 | 41.40 | 40.58 | 41.15 | 2,087,665 | +0.51(+1.25%) |
Jan 27, 2014 | 42.02 | 42.47 | 40.38 | 40.64 | 1,417,153 | -43.11(-51.47%) |
Jan 24, 2014 | 84.50 | 84.61 | 82.67 | 83.75 | 3,332,400 | -1.04(-1.23%) |
Jan 23, 2014 | 85.08 | 85.52 | 83.96 | 84.79 | 626,871 | -0.09(-0.11%) |
Jan 22, 2014 | 84.23 | 85.62 | 83.85 | 84.88 | 767,758 | +0.65(+0.77%) |
Jan 21, 2014 | 84.71 | 85.89 | 83.77 | 84.23 | 669,065 | +0.13(+0.15%) |
Jan 17, 2014 | 84.85 | 84.10 | 84.10 | 84.10 | 3,654,800 | -0.54(-0.64%) |
Jan 16, 2014 | 84.24 | 84.78 | 83.80 | 84.64 | 715,772 | +0.59(+0.70%) |
Jan 15, 2014 | 84.04 | 84.72 | 83.68 | 84.05 | 626,520 | +0.01(+0.01%) |
Jan 14, 2014 | 83.21 | 84.39 | 82.56 | 84.04 | 857,843 | +1.18(+1.42%) |
Jan 13, 2014 | 82.71 | 84.44 | 82.70 | 82.86 | 1,052,264 | +0.48(+0.58%) |
Jan 10, 2014 | 82.00 | 82.82 | 81.22 | 82.38 | 856,493 | +0.38(+0.46%) |
Jan 09, 2014 | 78.90 | 82.24 | 78.68 | 82.00 | 1,256,185 | +3.51(+4.47%) |
Jan 08, 2014 | 79.46 | 79.55 | 77.98 | 78.49 | 1,398,944 | -0.57(-0.72%) |
Jan 07, 2014 | 80.28 | 80.64 | 78.92 | 79.06 | 709,750 | -0.66(-0.83%) |
Jan 06, 2014 | 81.30 | 82.48 | 79.70 | 79.72 | 1,377,637 | -1.10(-1.36%) |
Jan 03, 2014 | 81.84 | 82.60 | 80.64 | 80.82 | 468,427 | -0.57(-0.70%) |
Jan 02, 2014 | 81.31 | 81.88 | 79.82 | 81.39 | 1,069,377 | -0.35(-0.43%) |
Dec 31, 2013 | 81.98 | 81.74 | 81.74 | 81.74 | 2,520,800 | -0.31(-0.38%) |
Dec 30, 2013 | 81.30 | 82.90 | 81.01 | 82.05 | 477,770 | +0.60(+0.74%) |
Dec 27, 2013 | 82.17 | 82.45 | 81.14 | 81.45 | 407,981 | -0.60(-0.73%) |
Dec 26, 2013 | 82.10 | 82.96 | 81.37 | 82.05 | 476,505 | -0.03(-0.04%) |
Dec 24, 2013 | 82.15 | 82.55 | 81.85 | 82.08 | 319,572 | -0.41(-0.50%) |
Dec 23, 2013 | 81.81 | 85.15 | 81.51 | 82.49 | 1,501,474 | +1.10(+1.35%) |
Dec 20, 2013 | 79.30 | 81.67 | 78.89 | 81.39 | 726,604 | +2.25(+2.84%) |
Dec 19, 2013 | 78.61 | 79.96 | 77.96 | 79.14 | 565,172 | +0.54(+0.69%) |
Dec 18, 2013 | 78.30 | 78.84 | 77.00 | 78.60 | 451,929 | +0.29(+0.37%) |
Dec 17, 2013 | 78.00 | 78.33 | 76.85 | 78.31 | 254,997 | +0.09(+0.12%) |
Dec 16, 2013 | 77.95 | 78.83 | 77.94 | 78.22 | 504,544 | +0.28(+0.36%) |
Dec 13, 2013 | 76.27 | 78.21 | 75.91 | 77.94 | 574,385 | +1.68(+2.20%) |
Dec 12, 2013 | 75.25 | 76.66 | 75.24 | 76.26 | 672,619 | +0.58(+0.77%) |
Dec 11, 2013 | 76.98 | 76.98 | 75.26 | 75.68 | 501,426 | -1.04(-1.36%) |
Dec 10, 2013 | 75.00 | 77.00 | 74.88 | 76.72 | 820,602 | +1.92(+2.57%) |
Dec 09, 2013 | 74.91 | 75.25 | 74.37 | 74.80 | 497,206 | -0.19(-0.25%) |
Dec 06, 2013 | 75.00 | 75.37 | 74.48 | 74.99 | 615,518 | +0.26(+0.35%) |
Dec 05, 2013 | 73.33 | 75.41 | 72.70 | 74.73 | 805,471 | +1.31(+1.78%) |
Dec 04, 2013 | 73.50 | 74.31 | 72.77 | 73.42 | 1,594,188 | -0.31(-0.42%) |
Dec 03, 2013 | 73.75 | 74.09 | 73.55 | 73.73 | 454,345 | -0.30(-0.41%) |
Dec 02, 2013 | 74.50 | 74.79 | 73.76 | 74.03 | 619,561 | -0.74(-0.99%) |
Nov 29, 2013 | 74.68 | 75.22 | 74.60 | 74.77 | 171,278 | -0.01(-0.01%) |
Nov 27, 2013 | 75.46 | 75.70 | 74.08 | 74.78 | 653,006 | -0.61(-0.81%) |
Nov 26, 2013 | 76.00 | 76.25 | 75.32 | 75.39 | 598,742 | -0.63(-0.83%) |
Nov 25, 2013 | 75.96 | 76.26 | 75.18 | 76.02 | 1,069,964 | -0.09(-0.12%) |
Nov 22, 2013 | 76.86 | 78.97 | 75.42 | 76.11 | 1,392,852 | -0.62(-0.81%) |
Nov 21, 2013 | 73.79 | 77.33 | 73.49 | 76.73 | 1,113,854 | +3.45(+4.71%) |
Nov 20, 2013 | 70.94 | 74.82 | 70.50 | 73.28 | 2,796,584 | +3.92(+5.65%) |
Nov 19, 2013 | 70.35 | 70.35 | 68.73 | 69.36 | 1,060,298 | -0.92(-1.31%) |
Nov 18, 2013 | 70.19 | 70.80 | 70.01 | 70.28 | 619,830 | +0.17(+0.24%) |
Nov 15, 2013 | 69.25 | 70.93 | 69.25 | 70.11 | 1,037,779 | +0.83(+1.20%) |
Nov 14, 2013 | 69.59 | 70.34 | 69.07 | 69.28 | 690,983 | -1.03(-1.46%) |
Nov 12, 2013 | 69.78 | 70.77 | 69.50 | 70.31 | 1,013,682 | +0.21(+0.30%) |
Nov 11, 2013 | 69.00 | 70.40 | 68.61 | 70.10 | 1,413,428 | +1.36(+1.98%) |
Nov 08, 2013 | 68.94 | 69.20 | 68.31 | 68.74 | 1,672,994 | -0.49(-0.71%) |
Nov 07, 2013 | 68.86 | 70.30 | 68.60 | 69.23 | 2,444,908 | +0.38(+0.55%) |
Nov 06, 2013 | 69.57 | 69.97 | 68.00 | 68.85 | 1,293,030 | -0.16(-0.23%) |
Nov 05, 2013 | 68.08 | 69.47 | 67.67 | 69.01 | 999,782 | +0.47(+0.69%) |
Nov 04, 2013 | 68.26 | 68.93 | 67.15 | 68.54 | 741,520 | +0.35(+0.51%) |
Nov 01, 2013 | 67.80 | 68.99 | 67.50 | 68.19 | 1,011,689 | +0.60(+0.89%) |
Oct 31, 2013 | 67.33 | 68.03 | 66.51 | 67.59 | 1,081,003 | -0.41(-0.60%) |
Oct 30, 2013 | 69.00 | 69.00 | 67.78 | 68.00 | 967,320 | -0.83(-1.21%) |
Oct 29, 2013 | 68.20 | 69.52 | 68.10 | 68.83 | 592,316 | +0.76(+1.12%) |
Oct 28, 2013 | 68.75 | 68.78 | 67.13 | 68.07 | 592,541 | -0.50(-0.73%) |
Oct 25, 2013 | 69.63 | 69.63 | 68.42 | 68.57 | 454,281 | -0.67(-0.97%) |
Oct 24, 2013 | 68.31 | 69.93 | 68.31 | 69.24 | 552,463 | +0.87(+1.27%) |
Oct 23, 2013 | 68.56 | 68.75 | 67.22 | 68.37 | 256,289 | -0.11(-0.16%) |
Oct 22, 2013 | 67.58 | 68.71 | 66.73 | 68.48 | 537,423 | +1.39(+2.07%) |
Oct 21, 2013 | 66.43 | 67.14 | 66.00 | 67.09 | 363,682 | +0.97(+1.47%) |
Oct 18, 2013 | 66.30 | 67.24 | 66.08 | 66.12 | 827,877 | +0.02(+0.03%) |
Oct 17, 2013 | 66.06 | 66.53 | 65.69 | 66.10 | 423,309 | +0.24(+0.36%) |
Oct 16, 2013 | 65.42 | 66.46 | 65.42 | 65.86 | 303,388 | +0.63(+0.97%) |
Oct 15, 2013 | 66.81 | 67.21 | 65.07 | 65.23 | 377,855 | -1.53(-2.29%) |
Oct 14, 2013 | 66.06 | 67.36 | 66.06 | 66.76 | 563,572 | +0.15(+0.23%) |
Oct 11, 2013 | 66.13 | 66.82 | 65.85 | 66.61 | 480,223 | +0.50(+0.76%) |
Oct 10, 2013 | 65.72 | 67.30 | 65.72 | 66.11 | 554,068 | +1.26(+1.94%) |
Oct 09, 2013 | 65.14 | 65.53 | 64.01 | 64.85 | 517,651 | -0.43(-0.66%) |
Oct 08, 2013 | 66.18 | 66.18 | 65.07 | 65.28 | 433,243 | -0.90(-1.36%) |
Oct 07, 2013 | 66.02 | 67.07 | 65.00 | 66.18 | 417,069 | -0.33(-0.50%) |
Oct 04, 2013 | 66.13 | 67.56 | 65.85 | 66.51 | 809,834 | +0.35(+0.53%) |
Oct 03, 2013 | 65.33 | 66.35 | 65.01 | 66.16 | 423,170 | +0.44(+0.67%) |
Oct 02, 2013 | 65.95 | 66.42 | 65.48 | 65.72 | 806,914 | -0.54(-0.81%) |
Oct 01, 2013 | 65.97 | 66.42 | 65.62 | 66.26 | 1,111,333 | +1.36(+2.10%) |
Sep 27, 2013 | 63.34 | 65.95 | 63.10 | 64.90 | 1,248,324 | +1.21(+1.90%) |
Sep 26, 2013 | 63.43 | 63.85 | 63.24 | 63.69 | 568,836 | +0.51(+0.81%) |
Sep 25, 2013 | 62.95 | 63.37 | 62.01 | 63.18 | 462,505 | +0.50(+0.80%) |
Sep 24, 2013 | 61.62 | 63.50 | 61.50 | 62.68 | 704,824 | +0.91(+1.47%) |
Sep 23, 2013 | 63.11 | 63.30 | 61.64 | 61.77 | 970,555 | -1.44(-2.28%) |
Sep 20, 2013 | 64.65 | 64.87 | 63.03 | 63.21 | 658,726 | -1.08(-1.68%) |
Sep 19, 2013 | 63.94 | 66.11 | 63.59 | 64.29 | 1,101,121 | +0.82(+1.29%) |
Sep 18, 2013 | 63.02 | 63.64 | 62.29 | 63.47 | 588,544 | +0.75(+1.20%) |
Sep 17, 2013 | 62.06 | 62.84 | 62.06 | 62.72 | 529,851 | +0.45(+0.72%) |
Sep 16, 2013 | 63.00 | 62.70 | 62.02 | 62.27 | 447,834 | -0.43(-0.69%) |
Sep 13, 2013 | 63.31 | 63.39 | 62.63 | 62.70 | 333,843 | -0.43(-0.68%) |
Sep 12, 2013 | 63.40 | 63.53 | 62.94 | 63.13 | 394,403 | -0.11(-0.17%) |
Sep 11, 2013 | 63.86 | 64.31 | 63.00 | 63.24 | 1,137,616 | -0.80(-1.25%) |
Sep 10, 2013 | 64.66 | 65.34 | 63.78 | 64.04 | 408,922 | -0.51(-0.79%) |
Sep 09, 2013 | 63.68 | 64.61 | 63.51 | 64.55 | 317,397 | +1.04(+1.64%) |
Sep 06, 2013 | 63.19 | 63.69 | 63.18 | 63.51 | 602,636 | +0.51(+0.81%) |
Sep 05, 2013 | 63.50 | 63.67 | 62.86 | 63.00 | 730,734 | -0.63(-0.99%) |
Sep 04, 2013 | 64.88 | 64.88 | 63.56 | 63.63 | 1,488,267 | -1.03(-1.59%) |
Sep 03, 2013 | 65.24 | 65.39 | 63.91 | 64.66 | 645,328 | +0.33(+0.51%) |
Aug 30, 2013 | 64.45 | 65.25 | 64.00 | 64.33 | 713,456 | -0.08(-0.12%) |
Aug 29, 2013 | 63.80 | 64.99 | 63.77 | 64.41 | 487,746 | +0.64(+1.00%) |
Aug 28, 2013 | 63.92 | 64.95 | 63.58 | 63.77 | 623,002 | -0.10(-0.16%) |
Aug 27, 2013 | 63.34 | 64.05 | 62.56 | 63.87 | 717,629 | +0.84(+1.33%) |
Aug 26, 2013 | 63.50 | 63.50 | 62.76 | 63.03 | 590,105 | -0.38(-0.60%) |
Aug 23, 2013 | 63.11 | 63.92 | 63.02 | 63.41 | 691,340 | +0.29(+0.46%) |
Aug 22, 2013 | 64.36 | 64.96 | 62.64 | 63.12 | 1,352,528 | -0.98(-1.53%) |
Aug 21, 2013 | 64.68 | 65.13 | 63.93 | 64.10 | 984,349 | -0.58(-0.90%) |
Aug 20, 2013 | 64.00 | 64.95 | 63.87 | 64.68 | 664,710 | +0.66(+1.03%) |
Aug 19, 2013 | 65.80 | 66.70 | 63.87 | 64.02 | 1,081,118 | -1.45(-2.21%) |
Aug 16, 2013 | 65.27 | 66.12 | 65.16 | 65.47 | 855,528 | +0.26(+0.40%) |
Aug 15, 2013 | 65.49 | 66.21 | 64.74 | 65.21 | 1,837,062 | -0.42(-0.64%) |
Aug 14, 2013 | 65.34 | 65.95 | 64.51 | 65.63 | 929,878 | +0.38(+0.58%) |
Aug 13, 2013 | 65.42 | 65.57 | 64.57 | 65.25 | 944,006 | -0.04(-0.06%) |
Aug 12, 2013 | 65.52 | 66.23 | 64.94 | 65.29 | 1,082,224 | -0.76(-1.15%) |
Aug 09, 2013 | 66.49 | 67.86 | 65.74 | 66.05 | 901,499 | -0.18(-0.27%) |
Aug 08, 2013 | 68.23 | 68.39 | 65.74 | 66.23 | 2,238,714 | +0.02(+0.03%) |
Aug 07, 2013 | 65.00 | 67.90 | 64.00 | 66.21 | 4,588,310 | +1.20(+1.85%) |
Aug 06, 2013 | 65.17 | 65.91 | 64.11 | 65.01 | 1,264,085 | -0.07(-0.11%) |
Aug 05, 2013 | 64.98 | 65.28 | 63.90 | 65.08 | 1,209,814 | +0.17(+0.26%) |
Aug 02, 2013 | 65.28 | 65.37 | 64.26 | 64.91 | 957,486 | -0.50(-0.76%) |
Aug 01, 2013 | 66.58 | 66.97 | 64.19 | 65.41 | 1,574,545 | -1.33(-1.99%) |
Jul 31, 2013 | 64.41 | 67.42 | 63.91 | 66.74 | 1,920,692 | +2.26(+3.50%) |
Jul 30, 2013 | 63.79 | 65.00 | 63.16 | 64.48 | 1,030,680 | +0.84(+1.32%) |
Jul 29, 2013 | 63.85 | 64.05 | 63.00 | 63.64 | 1,253,817 | -0.20(-0.31%) |
Jul 26, 2013 | 62.74 | 64.32 | 62.56 | 63.84 | 660,342 | +1.10(+1.75%) |
Jul 25, 2013 | 63.07 | 63.48 | 62.70 | 62.74 | 922,734 | -0.45(-0.71%) |
Jul 24, 2013 | 63.03 | 63.46 | 62.79 | 63.19 | 863,167 | +0.19(+0.30%) |
Jul 23, 2013 | 62.66 | 63.32 | 62.23 | 63.00 | 1,453,417 | +0.57(+0.91%) |
Jul 22, 2013 | 61.99 | 62.50 | 61.81 | 62.43 | 1,073,063 | +0.47(+0.76%) |
Jul 19, 2013 | 62.23 | 62.41 | 61.57 | 61.96 | 1,671,694 | -0.05(-0.08%) |
Jul 18, 2013 | 62.88 | 63.29 | 62.01 | 62.01 | 684,018 | -0.76(-1.21%) |
Jul 17, 2013 | 62.67 | 62.91 | 61.86 | 62.77 | 592,623 | +0.99(+1.60%) |
Jul 16, 2013 | 63.82 | 63.82 | 61.57 | 61.78 | 805,326 | -1.40(-2.22%) |
Jul 15, 2013 | 64.62 | 64.62 | 62.82 | 63.18 | 1,075,442 | -1.47(-2.27%) |
Jul 12, 2013 | 64.84 | 65.19 | 63.95 | 64.65 | 700,284 | -0.32(-0.49%) |
Jul 11, 2013 | 65.00 | 65.40 | 63.83 | 64.97 | 1,607,218 | +0.80(+1.25%) |
Jul 10, 2013 | 62.52 | 64.44 | 62.38 | 64.17 | 1,706,358 | +1.74(+2.79%) |
Jul 09, 2013 | 60.63 | 63.12 | 59.95 | 62.43 | 2,242,962 | +2.48(+4.14%) |
Jul 08, 2013 | 60.10 | 60.44 | 59.41 | 59.95 | 702,326 | +0.03(+0.05%) |
Jul 05, 2013 | 59.74 | 60.17 | 58.93 | 59.92 | 421,800 | +0.49(+0.82%) |
Jul 03, 2013 | 59.31 | 59.81 | 59.31 | 59.43 | 375,084 | -0.46(-0.77%) |
Jul 02, 2013 | 60.94 | 61.00 | 59.44 | 59.89 | 1,532,787 | -0.96(-1.58%) |
Jul 01, 2013 | 60.00 | 61.16 | 59.73 | 60.85 | 1,320,034 | +1.03(+1.72%) |
Jun 28, 2013 | 59.69 | 59.98 | 59.19 | 59.82 | 1,274,288 | +0.06(+0.10%) |
Jun 27, 2013 | 59.30 | 60.15 | 59.07 | 59.76 | 1,456,251 | +0.72(+1.22%) |
Jun 26, 2013 | 58.14 | 59.30 | 57.59 | 59.04 | 1,474,681 | +1.08(+1.86%) |
Jun 25, 2013 | 56.31 | 57.97 | 56.31 | 57.96 | 1,068,140 | +1.96(+3.50%) |
Jun 24, 2013 | 55.44 | 56.78 | 54.59 | 56.00 | 2,392,385 | +0.33(+0.59%) |
Jun 21, 2013 | 54.13 | 55.83 | 53.11 | 55.67 | 9,611,853 | +1.66(+3.07%) |
Jun 20, 2013 | 56.00 | 56.13 | 53.88 | 54.01 | 1,541,481 | -2.25(-4.00%) |
Jun 19, 2013 | 56.50 | 57.02 | 56.25 | 56.26 | 1,081,885 | -0.41(-0.72%) |
Jun 18, 2013 | 56.55 | 56.93 | 56.23 | 56.67 | 1,056,281 | +0.20(+0.35%) |
Jun 17, 2013 | 57.40 | 57.60 | 56.07 | 56.47 | 1,055,549 | -0.53(-0.93%) |
Jun 14, 2013 | 57.77 | 57.77 | 56.26 | 57.00 | 1,979,365 | -0.90(-1.55%) |
Jun 13, 2013 | 57.77 | 58.05 | 56.83 | 57.90 | 640,726 | -0.07(-0.12%) |
Jun 12, 2013 | 58.02 | 59.07 | 57.76 | 57.97 | 579,735 | +0.32(+0.56%) |
Jun 11, 2013 | 56.99 | 58.95 | 56.57 | 57.65 | 1,029,892 | +0.35(+0.61%) |
Jun 10, 2013 | 58.07 | 58.17 | 57.05 | 57.30 | 613,746 | -0.77(-1.33%) |
Jun 07, 2013 | 57.90 | 58.42 | 57.53 | 58.07 | 325,157 | +0.65(+1.13%) |
Jun 06, 2013 | 57.24 | 57.44 | 56.28 | 57.42 | 692,055 | -0.09(-0.16%) |
Jun 05, 2013 | 57.98 | 57.98 | 56.73 | 57.51 | 710,075 | -0.64(-1.10%) |
Jun 04, 2013 | 58.33 | 58.57 | 57.16 | 58.15 | 587,047 | -0.16(-0.27%) |
Jun 03, 2013 | 57.30 | 58.41 | 56.60 | 58.31 | 908,597 | +1.15(+2.01%) |
May 31, 2013 | 57.85 | 58.26 | 57.05 | 57.16 | 1,546,789 | -1.08(-1.85%) |
May 30, 2013 | 59.28 | 59.33 | 57.23 | 58.24 | 1,639,448 | -0.99(-1.67%) |
May 29, 2013 | 59.95 | 60.00 | 58.54 | 59.23 | 1,139,582 | -0.77(-1.28%) |
May 28, 2013 | 60.25 | 61.06 | 59.79 | 60.00 | 696,067 | +0.29(+0.49%) |
May 24, 2013 | 59.93 | 60.19 | 58.76 | 59.71 | 767,420 | -0.39(-0.65%) |
May 23, 2013 | 59.42 | 60.52 | 58.76 | 60.10 | 1,185,366 | -0.15(-0.25%) |
May 22, 2013 | 60.93 | 61.99 | 59.79 | 60.25 | 948,065 | -0.65(-1.07%) |
May 21, 2013 | 59.94 | 61.27 | 59.74 | 60.90 | 1,133,290 | +1.27(+2.13%) |
May 20, 2013 | 59.14 | 59.95 | 58.96 | 59.63 | 662,464 | +0.54(+0.91%) |
May 17, 2013 | 59.09 | 59.52 | 58.80 | 59.09 | 3,294,332 | +0.40(+0.68%) |
May 16, 2013 | 59.42 | 59.42 | 58.65 | 58.69 | 944,511 | -0.62(-1.05%) |
May 15, 2013 | 58.94 | 59.50 | 58.65 | 59.31 | 1,557,359 | +0.06(+0.10%) |
May 13, 2013 | 59.88 | 60.13 | 59.14 | 59.25 | 993,687 | -0.73(-1.22%) |
May 10, 2013 | 60.07 | 60.50 | 59.80 | 59.98 | 1,296,576 | -0.38(-0.63%) |
May 09, 2013 | 59.00 | 62.50 | 58.48 | 60.36 | 1,732,004 | +1.01(+1.70%) |
May 08, 2013 | 58.71 | 59.45 | 58.37 | 59.35 | 965,927 | +0.56(+0.95%) |
May 07, 2013 | 58.76 | 59.18 | 58.58 | 58.79 | 401,947 | +0.04(+0.07%) |
May 06, 2013 | 58.85 | 59.08 | 58.73 | 58.75 | 821,984 | -0.05(-0.09%) |
May 03, 2013 | 58.33 | 58.96 | 57.95 | 58.80 | 325,259 | +0.85(+1.47%) |
May 02, 2013 | 58.57 | 58.61 | 57.57 | 57.95 | 658,593 | -0.87(-1.48%) |