Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.59 | 75.41 | 73.73 | 73.73 | 422,223 | -1.04(-1.39%) |
May 29, 2014 | 74.88 | 74.92 | 73.88 | 74.77 | 316,063 | +0.47(+0.63%) |
May 28, 2014 | 75.43 | 75.94 | 74.28 | 74.30 | 370,208 | -1.05(-1.39%) |
May 27, 2014 | 74.07 | 76.42 | 74.07 | 75.35 | 411,227 | +1.33(+1.80%) |
May 23, 2014 | 70.53 | 74.02 | 74.02 | 74.02 | 908,005 | +6.09(+8.96%) |
May 22, 2014 | 67.83 | 68.16 | 67.60 | 67.93 | 80,795 | +0.33(+0.48%) |
May 21, 2014 | 67.22 | 67.78 | 66.66 | 67.61 | 169,787 | +0.78(+1.17%) |
May 20, 2014 | 67.96 | 68.26 | 66.69 | 66.82 | 173,212 | -1.28(-1.88%) |
May 19, 2014 | 67.59 | 68.62 | 67.57 | 68.10 | 134,657 | +0.40(+0.59%) |
May 16, 2014 | 67.23 | 67.79 | 67.08 | 67.70 | 111,156 | +0.47(+0.70%) |
May 15, 2014 | 67.50 | 67.65 | 66.37 | 67.24 | 131,165 | -0.49(-0.72%) |
May 14, 2014 | 67.88 | 69.82 | 67.57 | 67.72 | 129,861 | -0.33(-0.49%) |
May 13, 2014 | 68.35 | 69.08 | 67.92 | 68.06 | 169,312 | -0.29(-0.42%) |
May 12, 2014 | 67.61 | 68.65 | 67.30 | 68.35 | 199,758 | +0.75(+1.11%) |
May 09, 2014 | 67.52 | 67.76 | 67.04 | 67.60 | 267,968 | -0.14(-0.21%) |
May 08, 2014 | 67.16 | 68.21 | 66.84 | 67.74 | 372,773 | +0.25(+0.37%) |
May 07, 2014 | 67.28 | 67.60 | 66.68 | 67.49 | 240,212 | +0.32(+0.47%) |
May 06, 2014 | 66.98 | 67.64 | 66.79 | 67.17 | 198,989 | +0.11(+0.16%) |
May 05, 2014 | 66.94 | 67.55 | 66.33 | 67.06 | 183,049 | -0.23(-0.35%) |
May 02, 2014 | 67.26 | 67.78 | 66.69 | 67.30 | 274,399 | +0.11(+0.16%) |
May 01, 2014 | 67.23 | 67.85 | 66.61 | 67.19 | 218,479 | +0.13(+0.19%) |
Apr 30, 2014 | 66.92 | 67.45 | 66.66 | 67.06 | 299,925 | -0.02(-0.03%) |
Apr 29, 2014 | 67.33 | 67.85 | 66.70 | 67.08 | 294,793 | +0.05(+0.07%) |
Apr 28, 2014 | 67.01 | 67.50 | 66.33 | 67.04 | 426,816 | +0.25(+0.38%) |
Apr 25, 2014 | 66.83 | 67.62 | 66.46 | 66.78 | 339,967 | -0.45(-0.67%) |
Apr 24, 2014 | 66.79 | 67.65 | 66.32 | 67.24 | 281,947 | +0.58(+0.87%) |
Apr 23, 2014 | 66.48 | 67.06 | 65.99 | 66.66 | 337,322 | +0.18(+0.27%) |
Apr 22, 2014 | 66.50 | 67.12 | 66.34 | 66.48 | 434,763 | -0.02(-0.03%) |
Apr 21, 2014 | 66.38 | 66.79 | 66.21 | 66.50 | 282,948 | -0.05(-0.08%) |
Apr 17, 2014 | 65.77 | 66.55 | 66.55 | 66.55 | 292,236 | +0.70(+1.07%) |
Apr 16, 2014 | 65.02 | 65.94 | 64.79 | 65.85 | 246,022 | +1.12(+1.73%) |
Apr 15, 2014 | 63.76 | 64.82 | 63.28 | 64.73 | 307,275 | +1.11(+1.74%) |
Apr 14, 2014 | 64.13 | 64.58 | 63.37 | 63.62 | 234,239 | +0.03(+0.04%) |
Apr 11, 2014 | 64.25 | 64.61 | 63.38 | 63.59 | 288,861 | -0.78(-1.21%) |
Apr 10, 2014 | 65.20 | 65.49 | 64.32 | 64.37 | 404,335 | -1.03(-1.57%) |
Apr 09, 2014 | 64.69 | 65.49 | 64.42 | 65.40 | 258,718 | +1.11(+1.73%) |
Apr 08, 2014 | 63.70 | 64.32 | 63.30 | 64.29 | 343,308 | +0.71(+1.12%) |
Apr 07, 2014 | 64.58 | 64.58 | 63.04 | 63.57 | 439,677 | -0.93(-1.44%) |
Apr 04, 2014 | 65.12 | 65.26 | 64.45 | 64.50 | 529,227 | -0.23(-0.35%) |
Apr 03, 2014 | 64.76 | 65.03 | 64.31 | 64.73 | 249,455 | +0.19(+0.29%) |
Apr 02, 2014 | 64.18 | 65.05 | 64.17 | 64.54 | 168,160 | +0.43(+0.68%) |
Apr 01, 2014 | 63.63 | 64.35 | 63.56 | 64.11 | 264,940 | +0.52(+0.82%) |
Mar 31, 2014 | 62.74 | 63.69 | 62.56 | 63.58 | 295,273 | +1.27(+2.04%) |
Mar 28, 2014 | 62.16 | 62.96 | 61.75 | 62.31 | 277,277 | +0.23(+0.36%) |
Mar 27, 2014 | 62.27 | 62.44 | 61.66 | 62.09 | 233,420 | -0.27(-0.43%) |
Mar 26, 2014 | 63.68 | 63.68 | 62.32 | 62.36 | 226,107 | -1.06(-1.68%) |
Mar 25, 2014 | 63.56 | 64.08 | 63.11 | 63.42 | 175,851 | -0.05(-0.07%) |
Mar 24, 2014 | 64.86 | 65.12 | 63.14 | 63.47 | 201,970 | -1.33(-2.05%) |
Mar 21, 2014 | 64.25 | 65.40 | 64.20 | 64.79 | 515,173 | +0.68(+1.06%) |
Mar 20, 2014 | 63.70 | 64.45 | 63.53 | 64.11 | 163,925 | +0.23(+0.35%) |
Mar 19, 2014 | 63.90 | 64.46 | 63.56 | 63.89 | 304,157 | -0.11(-0.17%) |
Mar 18, 2014 | 64.04 | 64.60 | 63.60 | 64.00 | 510,722 | -0.05(-0.07%) |
Mar 17, 2014 | 63.63 | 64.52 | 63.59 | 64.04 | 294,820 | +0.81(+1.28%) |
Mar 14, 2014 | 63.32 | 63.91 | 63.14 | 63.23 | 230,516 | -0.15(-0.24%) |
Mar 13, 2014 | 64.84 | 65.16 | 62.89 | 63.38 | 229,806 | -1.15(-1.79%) |
Mar 12, 2014 | 64.44 | 64.76 | 63.81 | 64.54 | 196,878 | -0.21(-0.32%) |
Mar 11, 2014 | 65.68 | 65.87 | 64.52 | 64.75 | 131,129 | -0.88(-1.35%) |
Mar 10, 2014 | 65.78 | 66.21 | 65.22 | 65.63 | 133,927 | -0.32(-0.48%) |
Mar 07, 2014 | 65.91 | 66.27 | 65.47 | 65.95 | 204,350 | +0.23(+0.34%) |
Mar 06, 2014 | 65.64 | 66.18 | 65.10 | 65.72 | 240,748 | +0.02(+0.03%) |
Mar 05, 2014 | 65.85 | 66.09 | 65.44 | 65.70 | 170,931 | -0.03(-0.04%) |
Mar 04, 2014 | 65.87 | 66.30 | 65.63 | 65.73 | 270,157 | +0.75(+1.15%) |
Mar 03, 2014 | 65.28 | 65.53 | 64.51 | 64.98 | 258,690 | -1.01(-1.53%) |
Feb 28, 2014 | 65.62 | 66.63 | 65.09 | 65.99 | 343,695 | +0.65(+0.99%) |
Feb 27, 2014 | 65.37 | 66.04 | 64.85 | 65.34 | 448,719 | +0.93(+1.44%) |
Feb 26, 2014 | 63.56 | 64.72 | 62.82 | 64.41 | 439,609 | +0.48(+0.75%) |
Feb 25, 2014 | 64.30 | 64.30 | 63.37 | 63.93 | 422,193 | +0.78(+1.24%) |
Feb 24, 2014 | 62.97 | 63.84 | 62.97 | 63.15 | 347,809 | +0.19(+0.30%) |
Feb 21, 2014 | 63.52 | 63.56 | 62.95 | 62.96 | 232,884 | -0.26(-0.41%) |
Feb 20, 2014 | 62.90 | 63.31 | 62.81 | 63.22 | 190,611 | +0.42(+0.67%) |
Feb 19, 2014 | 62.79 | 63.33 | 62.68 | 62.80 | 235,085 | -0.29(-0.46%) |
Feb 18, 2014 | 63.34 | 63.55 | 62.78 | 63.09 | 321,015 | -0.31(-0.48%) |
Feb 14, 2014 | 63.50 | 63.39 | 63.39 | 63.39 | 314,216 | -0.20(-0.31%) |
Feb 13, 2014 | 63.28 | 63.72 | 62.66 | 63.59 | 335,684 | -0.15(-0.24%) |
Feb 12, 2014 | 63.16 | 64.27 | 63.16 | 63.74 | 241,776 | +0.56(+0.88%) |
Feb 11, 2014 | 62.39 | 63.33 | 62.38 | 63.19 | 149,653 | +0.83(+1.33%) |
Feb 10, 2014 | 62.06 | 62.63 | 61.67 | 62.36 | 332,600 | +0.16(+0.26%) |
Feb 07, 2014 | 61.68 | 62.48 | 61.49 | 62.20 | 343,753 | +0.70(+1.14%) |
Feb 06, 2014 | 61.30 | 61.81 | 60.79 | 61.49 | 303,571 | +0.31(+0.51%) |
Feb 05, 2014 | 62.17 | 62.17 | 60.81 | 61.18 | 572,422 | -1.24(-1.99%) |
Feb 04, 2014 | 61.38 | 62.48 | 60.63 | 62.42 | 551,586 | +1.26(+2.06%) |
Feb 03, 2014 | 62.48 | 62.78 | 60.34 | 61.16 | 821,935 | -1.21(-1.93%) |
Jan 31, 2014 | 62.08 | 63.02 | 61.91 | 62.37 | 301,417 | -0.39(-0.62%) |
Jan 30, 2014 | 62.92 | 63.19 | 62.12 | 62.75 | 379,021 | +0.55(+0.88%) |
Jan 29, 2014 | 62.53 | 63.28 | 62.14 | 62.21 | 273,346 | -0.82(-1.30%) |
Jan 28, 2014 | 62.96 | 63.52 | 62.53 | 63.02 | 219,423 | +0.31(+0.50%) |
Jan 27, 2014 | 63.64 | 63.83 | 62.41 | 62.71 | 279,714 | -0.70(-1.11%) |
Jan 24, 2014 | 64.45 | 64.65 | 63.37 | 63.41 | 415,268 | -1.64(-2.52%) |
Jan 23, 2014 | 65.41 | 65.70 | 64.78 | 65.05 | 279,472 | -0.70(-1.07%) |
Jan 22, 2014 | 65.41 | 65.76 | 65.14 | 65.75 | 235,570 | +0.60(+0.93%) |
Jan 21, 2014 | 65.84 | 65.84 | 64.85 | 65.15 | 241,928 | -0.05(-0.07%) |
Jan 17, 2014 | 64.70 | 65.19 | 65.19 | 65.19 | 469,490 | +0.38(+0.58%) |
Jan 16, 2014 | 64.99 | 65.35 | 64.57 | 64.81 | 172,821 | -0.26(-0.40%) |
Jan 15, 2014 | 64.68 | 65.49 | 64.38 | 65.08 | 252,895 | +0.40(+0.61%) |
Jan 14, 2014 | 64.03 | 64.76 | 63.43 | 64.68 | 228,827 | +0.92(+1.44%) |
Jan 13, 2014 | 64.66 | 65.12 | 63.49 | 63.76 | 210,372 | -1.28(-1.96%) |
Jan 10, 2014 | 64.88 | 65.39 | 64.28 | 65.04 | 279,011 | +0.36(+0.56%) |
Jan 09, 2014 | 64.80 | 65.22 | 64.04 | 64.68 | 236,740 | +0.16(+0.25%) |
Jan 08, 2014 | 65.13 | 65.25 | 64.26 | 64.52 | 336,039 | -0.48(-0.73%) |
Jan 07, 2014 | 65.63 | 65.81 | 64.91 | 64.99 | 268,031 | -0.23(-0.36%) |
Jan 06, 2014 | 66.46 | 66.78 | 64.79 | 65.23 | 351,345 | -1.14(-1.72%) |
Jan 03, 2014 | 66.13 | 66.82 | 65.77 | 66.37 | 236,320 | +0.20(+0.30%) |
Jan 02, 2014 | 66.80 | 66.96 | 65.67 | 66.17 | 215,474 | -0.67(-1.01%) |
Dec 31, 2013 | 67.23 | 66.85 | 66.85 | 66.85 | 338,335 | -0.42(-0.63%) |
Dec 30, 2013 | 67.21 | 67.52 | 66.71 | 67.27 | 193,805 | +0.13(+0.20%) |
Dec 27, 2013 | 67.47 | 67.57 | 67.02 | 67.14 | 158,900 | -0.19(-0.28%) |
Dec 26, 2013 | 67.66 | 67.95 | 66.90 | 67.32 | 202,822 | -0.17(-0.25%) |
Dec 24, 2013 | 67.13 | 67.69 | 66.79 | 67.50 | 147,475 | +0.38(+0.56%) |
Dec 23, 2013 | 67.17 | 67.41 | 66.78 | 67.12 | 156,785 | +0.52(+0.78%) |
Dec 20, 2013 | 66.36 | 67.24 | 66.35 | 66.60 | 643,826 | +0.55(+0.83%) |
Dec 19, 2013 | 65.65 | 66.52 | 65.25 | 66.05 | 309,471 | +0.22(+0.33%) |
Dec 18, 2013 | 64.91 | 65.87 | 64.23 | 65.83 | 349,652 | +0.97(+1.50%) |
Dec 17, 2013 | 64.74 | 65.06 | 64.55 | 64.86 | 387,758 | +0.07(+0.11%) |
Dec 16, 2013 | 64.77 | 64.96 | 64.41 | 64.79 | 362,226 | +0.00(+0.00%) |
Dec 13, 2013 | 64.24 | 65.21 | 64.15 | 64.79 | 301,915 | +0.56(+0.87%) |
Dec 12, 2013 | 63.06 | 64.31 | 62.82 | 64.23 | 659,677 | -0.17(-0.26%) |
Dec 11, 2013 | 65.76 | 65.76 | 64.05 | 64.40 | 339,323 | -1.32(-2.01%) |
Dec 10, 2013 | 66.38 | 66.86 | 65.68 | 65.72 | 391,078 | -0.96(-1.44%) |
Dec 09, 2013 | 66.03 | 66.81 | 65.94 | 66.68 | 199,279 | +0.48(+0.72%) |
Dec 06, 2013 | 65.51 | 66.72 | 65.00 | 66.21 | 0 | +1.20(+1.85%) |
Dec 05, 2013 | 64.47 | 65.04 | 64.14 | 65.00 | 0 | +0.31(+0.49%) |
Dec 04, 2013 | 64.05 | 64.94 | 63.85 | 64.69 | 0 | +0.11(+0.17%) |
Dec 03, 2013 | 64.28 | 64.92 | 64.01 | 64.58 | 0 | -0.11(-0.17%) |
Dec 02, 2013 | 64.63 | 65.38 | 64.40 | 64.69 | 0 | -0.04(-0.06%) |
Nov 29, 2013 | 64.68 | 65.17 | 64.46 | 64.72 | 0 | +0.01(+0.01%) |
Nov 27, 2013 | 64.60 | 64.92 | 64.29 | 64.72 | 0 | +0.16(+0.25%) |
Nov 26, 2013 | 64.53 | 64.62 | 64.07 | 64.55 | 0 | +0.16(+0.25%) |
Nov 25, 2013 | 64.48 | 65.21 | 64.20 | 64.39 | 0 | -0.02(-0.03%) |
Nov 22, 2013 | 64.27 | 64.73 | 64.21 | 64.41 | 0 | +0.16(+0.25%) |
Nov 21, 2013 | 63.76 | 64.30 | 63.67 | 64.25 | 113,263 | +0.66(+1.03%) |
Nov 20, 2013 | 64.17 | 64.45 | 63.36 | 63.59 | 0 | -0.48(-0.76%) |
Nov 19, 2013 | 64.75 | 64.82 | 64.02 | 64.08 | 124,832 | -0.59(-0.92%) |
Nov 18, 2013 | 65.58 | 65.59 | 64.54 | 64.67 | 0 | -1.01(-1.54%) |
Nov 15, 2013 | 65.13 | 65.73 | 64.61 | 65.68 | 0 | +0.78(+1.20%) |
Nov 14, 2013 | 64.72 | 65.08 | 64.35 | 64.90 | 105,400 | +0.03(+0.04%) |
Nov 13, 2013 | 63.27 | 65.20 | 63.27 | 64.88 | 0 | +1.21(+1.90%) |
Nov 12, 2013 | 63.72 | 63.76 | 63.04 | 63.67 | 0 | -0.07(-0.11%) |
Nov 11, 2013 | 63.53 | 63.94 | 63.53 | 63.74 | 0 | +0.25(+0.40%) |
Nov 08, 2013 | 63.07 | 63.51 | 62.76 | 63.49 | 0 | +0.60(+0.96%) |
Nov 07, 2013 | 64.61 | 64.95 | 62.84 | 62.88 | 0 | -1.70(-2.63%) |
Nov 06, 2013 | 65.41 | 65.41 | 64.30 | 64.58 | 0 | -0.38(-0.58%) |
Nov 05, 2013 | 64.93 | 65.42 | 64.50 | 64.96 | 211,212 | -0.56(-0.85%) |
Nov 04, 2013 | 65.61 | 65.80 | 64.28 | 65.51 | 273,564 | +1.06(+1.64%) |
Nov 01, 2013 | 64.76 | 65.02 | 63.74 | 64.46 | 0 | -0.24(-0.37%) |
Oct 31, 2013 | 64.55 | 65.68 | 64.55 | 64.70 | 0 | +0.16(+0.25%) |
Oct 30, 2013 | 65.28 | 65.86 | 64.30 | 64.54 | 0 | -0.74(-1.14%) |
Oct 29, 2013 | 65.54 | 65.90 | 65.07 | 65.28 | 0 | -0.30(-0.45%) |
Oct 28, 2013 | 65.86 | 66.03 | 65.26 | 65.58 | 0 | -0.31(-0.46%) |
Oct 25, 2013 | 65.99 | 66.10 | 65.56 | 65.88 | 0 | -0.04(-0.07%) |
Oct 24, 2013 | 66.28 | 66.45 | 65.69 | 65.93 | 0 | -0.07(-0.11%) |
Oct 23, 2013 | 66.28 | 66.79 | 65.49 | 66.00 | 0 | -0.55(-0.82%) |
Oct 22, 2013 | 67.08 | 67.28 | 66.12 | 66.55 | 251,672 | -0.39(-0.59%) |
Oct 21, 2013 | 67.00 | 67.38 | 66.52 | 66.94 | 0 | -0.14(-0.21%) |
Oct 18, 2013 | 66.61 | 67.29 | 66.30 | 67.08 | 677,396 | +0.68(+1.02%) |
Oct 17, 2013 | 65.24 | 66.55 | 65.24 | 66.41 | 225,960 | +0.91(+1.39%) |
Oct 16, 2013 | 65.72 | 66.15 | 64.86 | 65.50 | 213,280 | +0.13(+0.19%) |
Oct 15, 2013 | 66.06 | 66.06 | 65.14 | 65.37 | 223,154 | -0.83(-1.26%) |
Oct 14, 2013 | 64.99 | 66.24 | 64.99 | 66.21 | 186,984 | +0.55(+0.83%) |
Oct 11, 2013 | 64.98 | 65.71 | 64.73 | 65.66 | 0 | +0.55(+0.84%) |
Oct 10, 2013 | 64.42 | 65.12 | 63.94 | 65.11 | 209,807 | +1.64(+2.59%) |
Oct 09, 2013 | 64.10 | 64.44 | 62.99 | 63.47 | 0 | -0.57(-0.88%) |
Oct 08, 2013 | 65.23 | 65.60 | 63.96 | 64.03 | 212,888 | -1.16(-1.78%) |
Oct 07, 2013 | 65.82 | 66.36 | 65.19 | 65.19 | 329,766 | -1.21(-1.82%) |
Oct 04, 2013 | 66.57 | 67.07 | 66.26 | 66.40 | 0 | -0.26(-0.39%) |
Oct 03, 2013 | 66.73 | 67.33 | 66.21 | 66.66 | 0 | -0.43(-0.64%) |
Oct 02, 2013 | 66.95 | 67.42 | 66.56 | 67.09 | 0 | -0.13(-0.19%) |
Oct 01, 2013 | 66.12 | 67.42 | 65.63 | 67.22 | 703,498 | +1.14(+1.72%) |
Sep 30, 2013 | 65.03 | 66.38 | 65.02 | 66.08 | 364,018 | +0.17(+0.26%) |
Sep 27, 2013 | 66.15 | 66.47 | 65.60 | 65.91 | 0 | -0.74(-1.12%) |
Sep 26, 2013 | 66.04 | 66.85 | 65.79 | 66.65 | 0 | +0.57(+0.87%) |
Sep 25, 2013 | 66.90 | 67.19 | 65.98 | 66.08 | 0 | -0.73(-1.09%) |
Sep 24, 2013 | 66.48 | 67.42 | 66.11 | 66.81 | 0 | +0.33(+0.50%) |
Sep 23, 2013 | 66.40 | 66.54 | 65.66 | 66.47 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 66.82 | 66.82 | 66.14 | 66.47 | 0 | -0.06(-0.09%) |
Sep 19, 2013 | 66.87 | 67.26 | 66.53 | 66.54 | 0 | -0.32(-0.47%) |
Sep 18, 2013 | 66.12 | 66.92 | 65.45 | 66.85 | 0 | +0.67(+1.02%) |
Sep 17, 2013 | 65.65 | 66.20 | 65.22 | 66.18 | 0 | +0.59(+0.90%) |
Sep 16, 2013 | 65.64 | 66.03 | 65.47 | 65.59 | 0 | +0.89(+1.37%) |
Sep 13, 2013 | 64.77 | 64.95 | 64.30 | 64.70 | 0 | +0.21(+0.32%) |
Sep 12, 2013 | 64.29 | 64.94 | 64.16 | 64.49 | 0 | +0.19(+0.29%) |
Sep 11, 2013 | 64.62 | 64.86 | 63.78 | 64.30 | 0 | -0.40(-0.62%) |
Sep 10, 2013 | 63.49 | 64.75 | 63.22 | 64.71 | 258,422 | +1.72(+2.74%) |
Sep 09, 2013 | 61.87 | 63.06 | 61.77 | 62.98 | 0 | +1.22(+1.98%) |
Sep 06, 2013 | 62.26 | 62.67 | 61.51 | 61.76 | 0 | -0.38(-0.61%) |
Sep 05, 2013 | 61.66 | 62.43 | 61.59 | 62.14 | 202,181 | +0.62(+1.01%) |
Sep 04, 2013 | 60.21 | 61.67 | 60.16 | 61.52 | 407,639 | +1.29(+2.15%) |
Sep 03, 2013 | 60.73 | 62.11 | 59.23 | 60.23 | 0 | +0.41(+0.69%) |
Aug 30, 2013 | 60.67 | 60.67 | 59.73 | 59.82 | 0 | -0.74(-1.22%) |
Aug 29, 2013 | 60.83 | 61.80 | 60.51 | 60.55 | 0 | -0.38(-0.62%) |
Aug 28, 2013 | 60.13 | 61.17 | 59.82 | 60.93 | 462,197 | +0.74(+1.22%) |
Aug 27, 2013 | 61.39 | 61.48 | 60.17 | 60.19 | 241,062 | -1.97(-3.18%) |
Aug 26, 2013 | 62.53 | 62.97 | 61.94 | 62.17 | 235,351 | -0.43(-0.69%) |
Aug 23, 2013 | 61.92 | 63.23 | 59.03 | 62.60 | 0 | -1.29(-2.02%) |
Aug 22, 2013 | 62.41 | 63.93 | 62.41 | 63.89 | 133,469 | +1.51(+2.43%) |
Aug 21, 2013 | 62.45 | 63.27 | 62.10 | 62.38 | 0 | -0.24(-0.39%) |
Aug 20, 2013 | 62.30 | 62.96 | 62.21 | 62.62 | 266,121 | +0.40(+0.65%) |
Aug 19, 2013 | 63.12 | 63.44 | 62.17 | 62.22 | 177,988 | -0.75(-1.19%) |
Aug 16, 2013 | 62.91 | 63.93 | 62.61 | 62.97 | 0 | +0.26(+0.41%) |
Aug 15, 2013 | 64.30 | 65.55 | 62.56 | 62.71 | 282,485 | -2.53(-3.88%) |
Aug 14, 2013 | 66.20 | 66.54 | 65.08 | 65.24 | 221,622 | -0.79(-1.19%) |
Aug 13, 2013 | 65.98 | 66.34 | 65.05 | 66.03 | 99,613 | +0.16(+0.24%) |
Aug 12, 2013 | 65.33 | 66.25 | 64.83 | 65.87 | 114,110 | +0.16(+0.25%) |
Aug 09, 2013 | 65.81 | 66.20 | 65.51 | 65.71 | 106,641 | -0.24(-0.37%) |
Aug 08, 2013 | 64.77 | 66.40 | 64.77 | 65.95 | 139,516 | +1.16(+1.80%) |
Aug 07, 2013 | 65.92 | 65.92 | 64.58 | 64.79 | 275,544 | -1.35(-2.04%) |
Aug 06, 2013 | 66.41 | 66.67 | 65.57 | 66.14 | 105,482 | -0.55(-0.82%) |
Aug 05, 2013 | 66.15 | 66.80 | 66.02 | 66.68 | 70,919 | +0.28(+0.42%) |
Aug 02, 2013 | 66.55 | 66.75 | 65.91 | 66.41 | 163,407 | -0.42(-0.63%) |
Aug 01, 2013 | 65.41 | 67.93 | 64.70 | 66.83 | 444,220 | +2.23(+3.45%) |
Jul 31, 2013 | 64.27 | 65.24 | 63.91 | 64.60 | 0 | +0.70(+1.09%) |
Jul 30, 2013 | 63.51 | 63.95 | 63.16 | 63.90 | 0 | +0.58(+0.92%) |
Jul 29, 2013 | 63.76 | 64.11 | 63.21 | 63.32 | 0 | -0.89(-1.38%) |
Jul 26, 2013 | 64.45 | 64.49 | 63.78 | 64.20 | 0 | -0.64(-0.99%) |
Jul 25, 2013 | 64.61 | 65.27 | 64.51 | 64.85 | 0 | -0.11(-0.17%) |
Jul 24, 2013 | 65.94 | 66.18 | 64.88 | 64.96 | 0 | -0.87(-1.32%) |
Jul 23, 2013 | 66.24 | 66.24 | 65.58 | 65.82 | 0 | -0.18(-0.27%) |
Jul 22, 2013 | 65.91 | 66.39 | 65.76 | 66.00 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 65.96 | 66.17 | 65.54 | 66.00 | 0 | -0.21(-0.31%) |
Jul 18, 2013 | 66.02 | 66.69 | 65.80 | 66.21 | 0 | +0.35(+0.53%) |
Jul 17, 2013 | 66.33 | 66.33 | 65.57 | 65.86 | 97,395 | -0.19(-0.28%) |
Jul 16, 2013 | 66.39 | 67.07 | 66.02 | 66.05 | 0 | -0.37(-0.55%) |
Jul 15, 2013 | 66.36 | 66.81 | 66.13 | 66.41 | 0 | -0.13(-0.19%) |
Jul 12, 2013 | 65.61 | 66.58 | 65.27 | 66.54 | 0 | +0.81(+1.24%) |
Jul 11, 2013 | 65.13 | 65.80 | 65.13 | 65.73 | 0 | +1.03(+1.59%) |
Jul 10, 2013 | 64.63 | 65.13 | 64.19 | 64.70 | 0 | -0.03(-0.04%) |
Jul 09, 2013 | 63.59 | 65.00 | 63.59 | 64.72 | 0 | +1.34(+2.12%) |
Jul 08, 2013 | 63.56 | 63.56 | 63.03 | 63.38 | 0 | -0.07(-0.11%) |
Jul 05, 2013 | 62.22 | 63.48 | 62.12 | 63.45 | 0 | +1.62(+2.62%) |
Jul 03, 2013 | 61.53 | 61.88 | 60.94 | 61.83 | 0 | -0.29(-0.46%) |
Jul 02, 2013 | 62.96 | 63.53 | 62.01 | 62.12 | 0 | -0.92(-1.46%) |
Jul 01, 2013 | 62.66 | 63.34 | 61.78 | 63.04 | 0 | +0.99(+1.60%) |
Jun 28, 2013 | 62.08 | 62.65 | 61.97 | 62.05 | 379,307 | -0.42(-0.67%) |
Jun 27, 2013 | 61.70 | 62.62 | 61.70 | 62.47 | 0 | +1.26(+2.06%) |
Jun 26, 2013 | 61.09 | 61.65 | 60.81 | 61.20 | 0 | +0.55(+0.92%) |
Jun 25, 2013 | 60.80 | 60.96 | 60.26 | 60.65 | 0 | +0.44(+0.73%) |
Jun 24, 2013 | 60.03 | 60.75 | 59.53 | 60.21 | 0 | -0.27(-0.44%) |
Jun 21, 2013 | 60.77 | 61.35 | 60.33 | 60.48 | 845,935 | +0.00(+0.00%) |
Jun 20, 2013 | 62.00 | 62.42 | 60.42 | 60.48 | 0 | -2.24(-3.57%) |
Jun 19, 2013 | 63.59 | 63.75 | 62.71 | 62.72 | 0 | -0.80(-1.25%) |
Jun 18, 2013 | 62.63 | 63.70 | 62.57 | 63.51 | 0 | +0.98(+1.57%) |
Jun 17, 2013 | 62.25 | 62.86 | 62.14 | 62.53 | 0 | +0.71(+1.14%) |
Jun 14, 2013 | 61.85 | 62.13 | 61.28 | 61.82 | 0 | +0.01(+0.01%) |
Jun 13, 2013 | 61.08 | 61.89 | 61.05 | 61.81 | 336,023 | +0.54(+0.88%) |
Jun 12, 2013 | 63.13 | 63.13 | 61.18 | 61.28 | 175,195 | -1.24(-1.98%) |
Jun 11, 2013 | 62.20 | 63.28 | 61.54 | 62.51 | 290,836 | -0.18(-0.29%) |
Jun 10, 2013 | 63.19 | 63.42 | 62.03 | 62.69 | 0 | -0.20(-0.31%) |
Jun 07, 2013 | 62.39 | 63.01 | 61.84 | 62.89 | 0 | +0.80(+1.28%) |
Jun 06, 2013 | 60.94 | 62.14 | 60.86 | 62.09 | 0 | +0.89(+1.45%) |
Jun 05, 2013 | 63.00 | 63.00 | 61.07 | 61.20 | 0 | -1.94(-3.08%) |
Jun 04, 2013 | 63.87 | 64.32 | 62.63 | 63.15 | 0 | -0.68(-1.07%) |