Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.95 | 71.95 | 71.64 | 71.89 | 82,151 | -0.16(-0.22%) |
May 29, 2014 | 71.28 | 72.06 | 71.09 | 72.05 | 105,475 | +0.73(+1.02%) |
May 28, 2014 | 71.34 | 71.51 | 71.18 | 71.32 | 150,019 | -0.02(-0.02%) |
May 27, 2014 | 71.50 | 71.60 | 71.20 | 71.34 | 131,869 | +0.02(+0.04%) |
May 23, 2014 | 70.80 | 71.31 | 71.31 | 71.31 | 59,686 | +0.44(+0.62%) |
May 22, 2014 | 70.76 | 70.97 | 70.60 | 70.87 | 34,174 | +0.20(+0.28%) |
May 21, 2014 | 70.43 | 70.75 | 70.33 | 70.67 | 402,442 | +0.39(+0.56%) |
May 20, 2014 | 70.71 | 70.83 | 70.06 | 70.28 | 1,813,900 | -0.46(-0.65%) |
May 19, 2014 | 70.38 | 71.05 | 70.29 | 70.74 | 335,241 | +0.33(+0.46%) |
May 16, 2014 | 69.94 | 70.41 | 69.61 | 70.41 | 539,721 | +0.28(+0.40%) |
May 15, 2014 | 70.97 | 70.97 | 69.65 | 70.13 | 748,731 | -1.01(-1.42%) |
May 14, 2014 | 71.13 | 71.50 | 71.05 | 71.14 | 355,061 | -0.03(-0.05%) |
May 13, 2014 | 71.25 | 71.46 | 71.11 | 71.17 | 348,412 | +0.04(+0.06%) |
May 12, 2014 | 70.52 | 71.20 | 70.52 | 71.13 | 88,273 | +1.03(+1.46%) |
May 09, 2014 | 70.06 | 70.20 | 69.73 | 70.10 | 70,812 | -0.02(-0.04%) |
May 08, 2014 | 70.39 | 70.84 | 69.89 | 70.13 | 125,912 | -0.38(-0.53%) |
May 07, 2014 | 70.14 | 70.54 | 69.69 | 70.50 | 107,106 | +0.53(+0.75%) |
May 06, 2014 | 70.14 | 70.35 | 69.83 | 69.98 | 67,577 | -0.32(-0.45%) |
May 05, 2014 | 69.87 | 70.37 | 69.66 | 70.29 | 83,948 | +0.24(+0.35%) |
May 02, 2014 | 69.74 | 70.40 | 69.67 | 70.05 | 52,367 | +0.36(+0.51%) |
May 01, 2014 | 69.83 | 69.96 | 69.51 | 69.69 | 118,750 | -0.32(-0.45%) |
Apr 30, 2014 | 69.39 | 70.05 | 69.39 | 70.01 | 60,240 | +0.48(+0.70%) |
Apr 29, 2014 | 69.08 | 69.74 | 69.08 | 69.53 | 154,244 | +0.58(+0.83%) |
Apr 28, 2014 | 69.42 | 69.43 | 68.43 | 68.95 | 125,339 | -0.31(-0.45%) |
Apr 25, 2014 | 69.52 | 69.72 | 69.07 | 69.26 | 72,919 | -0.52(-0.74%) |
Apr 24, 2014 | 70.35 | 70.41 | 69.63 | 69.78 | 113,947 | -0.32(-0.45%) |
Apr 23, 2014 | 70.12 | 70.29 | 70.01 | 70.09 | 81,842 | +0.01(+0.01%) |
Apr 22, 2014 | 69.94 | 70.28 | 69.75 | 70.09 | 71,997 | +0.21(+0.30%) |
Apr 21, 2014 | 69.84 | 70.03 | 69.64 | 69.88 | 69,769 | +0.09(+0.13%) |
Apr 17, 2014 | 69.67 | 69.79 | 69.79 | 69.79 | 133,276 | +0.17(+0.24%) |
Apr 16, 2014 | 69.11 | 69.65 | 68.92 | 69.62 | 176,155 | +1.01(+1.47%) |
Apr 15, 2014 | 68.33 | 68.66 | 67.52 | 68.61 | 154,705 | +0.28(+0.42%) |
Apr 14, 2014 | 68.18 | 68.58 | 67.89 | 68.33 | 104,728 | +0.53(+0.78%) |
Apr 11, 2014 | 68.13 | 68.62 | 67.75 | 67.80 | 270,703 | -0.78(-1.13%) |
Apr 10, 2014 | 69.94 | 69.98 | 68.48 | 68.58 | 400,170 | -1.43(-2.04%) |
Apr 09, 2014 | 69.21 | 70.16 | 69.04 | 70.00 | 106,979 | +1.01(+1.46%) |
Apr 08, 2014 | 68.72 | 69.26 | 68.49 | 68.99 | 60,309 | +0.34(+0.50%) |
Apr 07, 2014 | 69.65 | 69.76 | 68.41 | 68.65 | 137,192 | -1.07(-1.53%) |
Apr 04, 2014 | 70.93 | 71.15 | 69.63 | 69.72 | 60,592 | -0.84(-1.19%) |
Apr 03, 2014 | 70.60 | 70.93 | 70.30 | 70.56 | 125,248 | +0.13(+0.19%) |
Apr 02, 2014 | 70.14 | 70.59 | 69.78 | 70.43 | 388,160 | +0.48(+0.69%) |
Apr 01, 2014 | 69.79 | 69.95 | 69.45 | 69.94 | 406,680 | +0.47(+0.67%) |
Mar 31, 2014 | 69.13 | 69.55 | 69.02 | 69.48 | 97,494 | +0.73(+1.06%) |
Mar 28, 2014 | 68.61 | 69.09 | 68.51 | 68.75 | 63,372 | +0.37(+0.54%) |
Mar 27, 2014 | 68.49 | 68.64 | 68.07 | 68.38 | 47,643 | -0.15(-0.22%) |
Mar 26, 2014 | 69.81 | 69.91 | 68.53 | 68.53 | 61,825 | -1.03(-1.49%) |
Mar 25, 2014 | 69.47 | 69.94 | 69.34 | 69.57 | 80,488 | +0.39(+0.56%) |
Mar 24, 2014 | 69.78 | 70.10 | 68.91 | 69.18 | 60,259 | -0.53(-0.76%) |
Mar 21, 2014 | 69.88 | 70.07 | 69.57 | 69.71 | 80,925 | +0.41(+0.59%) |
Mar 20, 2014 | 68.76 | 69.34 | 68.76 | 69.30 | 53,548 | +0.28(+0.41%) |
Mar 19, 2014 | 69.49 | 69.67 | 68.66 | 69.02 | 171,618 | -0.52(-0.75%) |
Mar 18, 2014 | 69.16 | 69.63 | 69.12 | 69.55 | 164,060 | +0.48(+0.70%) |
Mar 17, 2014 | 68.86 | 69.46 | 68.86 | 69.06 | 187,738 | +0.51(+0.74%) |
Mar 14, 2014 | 68.44 | 68.83 | 68.44 | 68.56 | 63,570 | +0.15(+0.22%) |
Mar 13, 2014 | 69.18 | 69.45 | 68.27 | 68.41 | 146,717 | -0.62(-0.89%) |
Mar 12, 2014 | 68.86 | 69.16 | 68.71 | 69.02 | 89,346 | -0.05(-0.07%) |
Mar 11, 2014 | 69.72 | 69.75 | 68.98 | 69.07 | 444,473 | -0.63(-0.91%) |
Mar 10, 2014 | 69.60 | 69.75 | 69.15 | 69.70 | 85,145 | -0.10(-0.14%) |
Mar 07, 2014 | 70.42 | 70.42 | 69.66 | 69.80 | 192,825 | -0.42(-0.59%) |
Mar 06, 2014 | 69.92 | 70.53 | 69.92 | 70.22 | 179,110 | +0.38(+0.55%) |
Mar 05, 2014 | 69.70 | 69.90 | 69.48 | 69.84 | 374,638 | +0.21(+0.30%) |
Mar 04, 2014 | 69.11 | 69.76 | 69.11 | 69.63 | 321,113 | +0.99(+1.44%) |
Mar 03, 2014 | 68.26 | 68.87 | 68.18 | 68.64 | 1,309,729 | -0.17(-0.24%) |
Feb 28, 2014 | 68.58 | 69.02 | 68.45 | 68.81 | 151,970 | +0.22(+0.33%) |
Feb 27, 2014 | 67.96 | 68.60 | 67.94 | 68.58 | 176,628 | +0.57(+0.83%) |
Feb 26, 2014 | 67.57 | 68.23 | 67.52 | 68.02 | 220,137 | +0.51(+0.75%) |
Feb 25, 2014 | 67.34 | 67.75 | 67.15 | 67.51 | 114,150 | +0.24(+0.36%) |
Feb 24, 2014 | 67.64 | 67.90 | 67.27 | 67.27 | 70,671 | -0.34(-0.50%) |
Feb 21, 2014 | 67.92 | 68.02 | 67.60 | 67.61 | 100,390 | -0.14(-0.21%) |
Feb 20, 2014 | 67.13 | 67.85 | 66.87 | 67.75 | 146,766 | +0.69(+1.03%) |
Feb 19, 2014 | 67.52 | 68.05 | 67.02 | 67.06 | 135,677 | -0.52(-0.76%) |
Feb 18, 2014 | 67.55 | 67.67 | 67.20 | 67.57 | 639,181 | +0.11(+0.16%) |
Feb 14, 2014 | 67.00 | 67.47 | 67.47 | 67.47 | 197,815 | -0.47(-0.70%) |
Feb 13, 2014 | 66.08 | 67.94 | 65.84 | 67.94 | 161,685 | +1.57(+2.37%) |
Feb 12, 2014 | 66.43 | 66.70 | 66.18 | 66.37 | 230,775 | -0.04(-0.06%) |
Feb 11, 2014 | 65.63 | 66.57 | 65.63 | 66.41 | 320,192 | +0.82(+1.26%) |
Feb 10, 2014 | 65.33 | 65.67 | 65.10 | 65.59 | 276,202 | +0.26(+0.39%) |
Feb 07, 2014 | 64.70 | 65.38 | 64.55 | 65.33 | 179,433 | +0.76(+1.17%) |
Feb 06, 2014 | 63.70 | 64.59 | 63.70 | 64.57 | 227,021 | +0.96(+1.50%) |
Feb 05, 2014 | 63.12 | 63.73 | 62.67 | 63.61 | 481,027 | +0.16(+0.25%) |
Feb 04, 2014 | 63.11 | 63.86 | 63.00 | 63.46 | 720,666 | +0.54(+0.86%) |
Feb 03, 2014 | 64.42 | 64.68 | 62.85 | 62.91 | 1,547,567 | -1.62(-2.51%) |
Jan 31, 2014 | 64.11 | 65.04 | 64.07 | 64.54 | 351,624 | -0.32(-0.50%) |
Jan 30, 2014 | 64.88 | 65.15 | 64.35 | 64.86 | 659,583 | +0.33(+0.52%) |
Jan 29, 2014 | 64.28 | 65.12 | 64.28 | 64.53 | 395,994 | +0.25(+0.39%) |
Jan 28, 2014 | 64.28 | 64.39 | 64.07 | 64.28 | 140,418 | +0.32(+0.49%) |
Jan 27, 2014 | 64.35 | 64.54 | 63.50 | 63.96 | 179,802 | -0.36(-0.56%) |
Jan 24, 2014 | 65.74 | 65.74 | 64.30 | 64.32 | 287,377 | -1.81(-2.74%) |
Jan 23, 2014 | 66.90 | 66.90 | 65.76 | 66.13 | 133,185 | -0.97(-1.45%) |
Jan 22, 2014 | 67.77 | 67.77 | 66.93 | 67.11 | 238,183 | -0.55(-0.81%) |
Jan 21, 2014 | 68.02 | 68.20 | 67.43 | 67.66 | 220,184 | +0.59(+0.88%) |
Jan 17, 2014 | 67.48 | 67.07 | 67.07 | 67.07 | 191,445 | -0.47(-0.70%) |
Jan 16, 2014 | 67.47 | 67.61 | 67.28 | 67.54 | 86,494 | +0.03(+0.04%) |
Jan 15, 2014 | 66.96 | 67.58 | 66.96 | 67.52 | 162,570 | +0.56(+0.83%) |
Jan 14, 2014 | 66.18 | 67.01 | 66.18 | 66.96 | 110,690 | +1.13(+1.72%) |
Jan 13, 2014 | 66.77 | 66.90 | 65.83 | 65.83 | 224,098 | -1.15(-1.71%) |
Jan 10, 2014 | 66.74 | 66.97 | 66.63 | 66.97 | 86,324 | +0.28(+0.42%) |
Jan 09, 2014 | 67.05 | 67.15 | 66.43 | 66.69 | 96,566 | -0.24(-0.36%) |
Jan 08, 2014 | 66.67 | 67.03 | 66.41 | 66.93 | 146,212 | +0.32(+0.47%) |
Jan 07, 2014 | 66.84 | 66.84 | 66.44 | 66.62 | 264,106 | -0.17(-0.25%) |
Jan 06, 2014 | 67.37 | 67.37 | 66.61 | 66.78 | 255,563 | -0.43(-0.64%) |
Jan 03, 2014 | 67.53 | 67.53 | 67.16 | 67.22 | 316,009 | -0.10(-0.15%) |
Jan 02, 2014 | 67.63 | 67.77 | 67.13 | 67.32 | 804,965 | -0.44(-0.65%) |
Dec 31, 2013 | 67.59 | 67.76 | 67.76 | 67.76 | 76,193 | +0.22(+0.32%) |
Dec 30, 2013 | 67.64 | 67.68 | 67.46 | 67.54 | 71,213 | -0.07(-0.11%) |
Dec 27, 2013 | 67.44 | 67.66 | 67.39 | 67.62 | 88,684 | +0.30(+0.45%) |
Dec 26, 2013 | 67.09 | 67.37 | 67.07 | 67.32 | 175,659 | +0.38(+0.57%) |
Dec 24, 2013 | 66.29 | 66.98 | 66.28 | 66.93 | 267,222 | +0.70(+1.06%) |
Dec 23, 2013 | 66.18 | 66.37 | 66.06 | 66.23 | 98,240 | +0.25(+0.38%) |
Dec 20, 2013 | 64.77 | 66.17 | 64.77 | 65.98 | 143,920 | +0.14(+0.21%) |
Dec 19, 2013 | 65.34 | 65.85 | 65.34 | 65.84 | 204,268 | +0.16(+0.24%) |
Dec 18, 2013 | 65.13 | 65.68 | 64.23 | 65.68 | 195,987 | +0.76(+1.17%) |
Dec 17, 2013 | 64.66 | 65.06 | 64.47 | 64.92 | 324,760 | +0.35(+0.54%) |
Dec 16, 2013 | 64.53 | 64.97 | 64.46 | 64.57 | 158,460 | +0.23(+0.36%) |
Dec 13, 2013 | 64.14 | 64.46 | 64.13 | 64.34 | 138,825 | +0.26(+0.40%) |
Dec 12, 2013 | 64.10 | 64.27 | 63.90 | 64.09 | 267,234 | -0.08(-0.13%) |
Dec 11, 2013 | 65.40 | 65.40 | 64.11 | 64.17 | 213,608 | -1.18(-1.81%) |
Dec 10, 2013 | 65.24 | 65.58 | 65.24 | 65.35 | 69,385 | +0.17(+0.27%) |
Dec 09, 2013 | 64.98 | 65.18 | 64.86 | 65.18 | 69,045 | +0.44(+0.68%) |
Dec 06, 2013 | 64.66 | 64.99 | 64.51 | 64.74 | 331,312 | +0.79(+1.24%) |
Dec 05, 2013 | 64.11 | 64.22 | 63.88 | 63.95 | 111,842 | -0.33(-0.52%) |
Dec 04, 2013 | 63.87 | 64.59 | 63.85 | 64.28 | 337,021 | +0.33(+0.52%) |
Dec 03, 2013 | 64.38 | 64.52 | 63.69 | 63.95 | 831,352 | -0.70(-1.08%) |
Dec 02, 2013 | 64.67 | 65.20 | 64.62 | 64.64 | 844,325 | -0.08(-0.13%) |
Nov 29, 2013 | 64.87 | 65.10 | 64.61 | 64.72 | 48,208 | -0.02(-0.03%) |
Nov 27, 2013 | 64.80 | 64.87 | 64.63 | 64.74 | 252,598 | +0.07(+0.12%) |
Nov 26, 2013 | 64.75 | 64.81 | 64.47 | 64.67 | 228,391 | -0.12(-0.19%) |
Nov 25, 2013 | 65.23 | 65.24 | 64.64 | 64.79 | 151,099 | -0.41(-0.63%) |
Nov 22, 2013 | 64.79 | 65.23 | 64.63 | 65.20 | 77,053 | +0.37(+0.57%) |
Nov 21, 2013 | 64.57 | 64.86 | 64.48 | 64.83 | 39,978 | +0.52(+0.81%) |
Nov 20, 2013 | 64.86 | 64.96 | 64.21 | 64.31 | 112,741 | +0.47(+0.74%) |
Nov 19, 2013 | 65.05 | 65.16 | 63.84 | 63.84 | 237,700 | -1.19(-1.83%) |
Nov 18, 2013 | 65.63 | 65.64 | 64.94 | 65.03 | 247,924 | -0.51(-0.78%) |
Nov 15, 2013 | 65.28 | 65.57 | 65.28 | 65.54 | 125,719 | +0.33(+0.51%) |
Nov 14, 2013 | 64.88 | 65.21 | 64.71 | 65.21 | 147,692 | +0.50(+0.78%) |
Nov 13, 2013 | 63.98 | 64.71 | 63.93 | 64.71 | 88,269 | +0.40(+0.62%) |
Nov 12, 2013 | 64.42 | 64.44 | 64.15 | 64.31 | 41,957 | -0.18(-0.28%) |
Nov 11, 2013 | 64.61 | 64.61 | 64.28 | 64.49 | 92,711 | -0.07(-0.12%) |
Nov 08, 2013 | 63.41 | 64.57 | 63.36 | 64.57 | 112,430 | +1.24(+1.96%) |
Nov 07, 2013 | 64.24 | 64.31 | 63.27 | 63.32 | 187,142 | -0.84(-1.32%) |
Nov 06, 2013 | 64.03 | 64.33 | 63.94 | 64.17 | 63,226 | +0.39(+0.61%) |
Nov 05, 2013 | 63.91 | 63.92 | 63.47 | 63.78 | 112,248 | -0.34(-0.53%) |
Nov 04, 2013 | 63.91 | 64.12 | 63.80 | 64.12 | 1,034,434 | +0.31(+0.49%) |
Nov 01, 2013 | 63.84 | 64.09 | 63.41 | 63.80 | 237,794 | -0.08(-0.13%) |
Oct 31, 2013 | 63.86 | 64.33 | 63.85 | 63.89 | 1,188,872 | -0.13(-0.21%) |
Oct 30, 2013 | 64.41 | 64.80 | 63.60 | 64.02 | 181,359 | -0.30(-0.46%) |
Oct 29, 2013 | 64.10 | 64.38 | 63.94 | 64.32 | 2,135,346 | +0.16(+0.25%) |
Oct 28, 2013 | 64.29 | 64.58 | 64.04 | 64.16 | 409,483 | -0.34(-0.53%) |
Oct 25, 2013 | 64.57 | 64.57 | 63.93 | 64.50 | 530,036 | -0.02(-0.03%) |
Oct 24, 2013 | 64.28 | 64.57 | 64.02 | 64.52 | 88,967 | +0.22(+0.35%) |
Oct 23, 2013 | 64.40 | 64.41 | 64.09 | 64.29 | 268,021 | -0.27(-0.42%) |
Oct 22, 2013 | 64.15 | 64.74 | 64.09 | 64.57 | 977,472 | +0.81(+1.27%) |
Oct 21, 2013 | 63.76 | 63.91 | 63.54 | 63.76 | 131,363 | +0.05(+0.08%) |
Oct 18, 2013 | 63.68 | 63.86 | 63.44 | 63.71 | 128,147 | +0.28(+0.44%) |
Oct 17, 2013 | 62.75 | 63.57 | 62.75 | 63.42 | 839,872 | +0.71(+1.14%) |
Oct 16, 2013 | 62.43 | 62.84 | 62.30 | 62.71 | 3,944,574 | +0.60(+0.96%) |
Oct 15, 2013 | 62.21 | 62.52 | 61.98 | 62.12 | 349,814 | -0.20(-0.32%) |
Oct 14, 2013 | 61.74 | 62.46 | 61.69 | 62.31 | 217,147 | +0.18(+0.29%) |
Oct 11, 2013 | 61.59 | 62.17 | 61.50 | 62.13 | 1,347,791 | +0.47(+0.77%) |
Oct 10, 2013 | 61.16 | 61.81 | 61.11 | 61.66 | 1,578,336 | +1.19(+1.97%) |
Oct 09, 2013 | 60.40 | 60.76 | 59.95 | 60.47 | 161,525 | +0.08(+0.14%) |
Oct 08, 2013 | 61.26 | 61.36 | 60.32 | 60.39 | 1,965,054 | -0.93(-1.51%) |
Oct 07, 2013 | 61.26 | 61.88 | 61.26 | 61.31 | 1,711,825 | -0.74(-1.19%) |
Oct 04, 2013 | 61.24 | 62.10 | 61.04 | 62.05 | 256,167 | +0.88(+1.43%) |
Oct 03, 2013 | 61.40 | 61.54 | 60.70 | 61.17 | 296,250 | -0.45(-0.73%) |
Oct 02, 2013 | 61.13 | 61.65 | 60.97 | 61.62 | 542,225 | +0.12(+0.19%) |
Oct 01, 2013 | 61.30 | 61.54 | 60.95 | 61.50 | 1,184,570 | +0.26(+0.43%) |
Sep 30, 2013 | 60.60 | 61.32 | 60.60 | 61.24 | 212,817 | -0.16(-0.26%) |
Sep 27, 2013 | 61.74 | 61.78 | 61.32 | 61.40 | 83,934 | -0.72(-1.16%) |
Sep 26, 2013 | 61.79 | 62.35 | 61.79 | 62.12 | 195,283 | +0.52(+0.85%) |
Sep 25, 2013 | 61.53 | 61.93 | 61.53 | 61.59 | 45,919 | +0.11(+0.17%) |
Sep 24, 2013 | 61.56 | 61.93 | 61.31 | 61.49 | 56,594 | -0.04(-0.07%) |
Sep 23, 2013 | 61.80 | 62.02 | 61.50 | 61.53 | 101,898 | -0.39(-0.63%) |
Sep 20, 2013 | 62.92 | 62.92 | 61.92 | 61.92 | 390,384 | -0.85(-1.35%) |
Sep 19, 2013 | 62.90 | 63.34 | 62.61 | 62.77 | 426,545 | -0.15(-0.24%) |
Sep 18, 2013 | 61.61 | 63.04 | 61.44 | 62.92 | 293,169 | +1.29(+2.10%) |
Sep 17, 2013 | 61.67 | 61.76 | 61.48 | 61.62 | 202,029 | +0.04(+0.07%) |
Sep 16, 2013 | 61.68 | 61.87 | 61.47 | 61.58 | 851,639 | +0.61(+1.00%) |
Sep 13, 2013 | 60.61 | 61.04 | 60.61 | 60.97 | 53,102 | +0.37(+0.61%) |
Sep 12, 2013 | 60.70 | 61.22 | 60.54 | 60.60 | 108,469 | -0.68(-1.10%) |
Sep 11, 2013 | 60.91 | 61.27 | 60.58 | 61.27 | 139,322 | +0.40(+0.66%) |
Sep 10, 2013 | 60.55 | 61.08 | 60.55 | 60.87 | 216,082 | +0.49(+0.82%) |
Sep 09, 2013 | 59.50 | 60.41 | 59.50 | 60.38 | 187,289 | +0.92(+1.54%) |
Sep 06, 2013 | 59.71 | 59.92 | 59.28 | 59.46 | 172,702 | -0.05(-0.08%) |
Sep 05, 2013 | 59.37 | 59.67 | 59.27 | 59.51 | 151,454 | +0.21(+0.36%) |
Sep 04, 2013 | 58.69 | 59.37 | 58.59 | 59.29 | 641,870 | +0.49(+0.83%) |
Sep 03, 2013 | 59.32 | 59.54 | 58.56 | 58.81 | 439,499 | +0.33(+0.56%) |
Aug 30, 2013 | 58.79 | 58.79 | 58.35 | 58.48 | 28,419 | -0.16(-0.27%) |
Aug 29, 2013 | 58.30 | 58.98 | 58.27 | 58.63 | 52,487 | +0.12(+0.21%) |
Aug 28, 2013 | 58.57 | 58.82 | 58.45 | 58.51 | 82,580 | -0.10(-0.17%) |
Aug 27, 2013 | 59.18 | 59.42 | 58.54 | 58.61 | 125,944 | -1.17(-1.96%) |
Aug 26, 2013 | 59.88 | 60.33 | 59.72 | 59.78 | 843,010 | +0.00(+0.00%) |
Aug 23, 2013 | 59.43 | 59.81 | 59.15 | 59.78 | 27,553 | +0.54(+0.92%) |
Aug 22, 2013 | 58.65 | 59.33 | 58.65 | 59.24 | 114,778 | +0.79(+1.35%) |
Aug 21, 2013 | 58.70 | 58.98 | 58.35 | 58.45 | 100,925 | -0.46(-0.78%) |
Aug 20, 2013 | 58.57 | 59.09 | 58.39 | 58.91 | 67,447 | +0.45(+0.76%) |
Aug 19, 2013 | 58.92 | 59.12 | 58.46 | 58.46 | 81,451 | -0.58(-0.98%) |
Aug 16, 2013 | 59.35 | 59.49 | 59.02 | 59.04 | 103,405 | -0.54(-0.90%) |
Aug 15, 2013 | 59.44 | 59.65 | 59.04 | 59.58 | 65,654 | -0.45(-0.76%) |
Aug 14, 2013 | 59.98 | 60.40 | 59.94 | 60.03 | 111,508 | +0.05(+0.08%) |
Aug 13, 2013 | 60.00 | 60.14 | 59.68 | 59.98 | 46,810 | +0.16(+0.28%) |
Aug 12, 2013 | 59.91 | 59.99 | 59.47 | 59.81 | 61,399 | -0.01(-0.01%) |
Aug 09, 2013 | 59.43 | 60.02 | 59.43 | 59.82 | 58,720 | +0.38(+0.64%) |
Aug 08, 2013 | 58.51 | 59.61 | 58.51 | 59.44 | 140,945 | +1.06(+1.81%) |
Aug 07, 2013 | 58.51 | 58.59 | 58.31 | 58.39 | 31,422 | -0.05(-0.08%) |
Aug 06, 2013 | 58.89 | 58.97 | 58.32 | 58.44 | 35,881 | -0.61(-1.03%) |
Aug 05, 2013 | 59.11 | 59.25 | 58.90 | 59.05 | 37,082 | -0.07(-0.11%) |
Aug 02, 2013 | 58.72 | 59.16 | 58.72 | 59.11 | 118,480 | +0.16(+0.28%) |
Aug 01, 2013 | 58.97 | 59.26 | 58.94 | 58.95 | 65,100 | +0.37(+0.63%) |
Jul 31, 2013 | 58.71 | 59.11 | 58.50 | 58.58 | 153,562 | -0.10(-0.17%) |
Jul 30, 2013 | 58.41 | 58.80 | 58.01 | 58.68 | 510,646 | -0.12(-0.20%) |
Jul 29, 2013 | 58.40 | 58.87 | 58.22 | 58.79 | 29,841 | +0.29(+0.49%) |
Jul 26, 2013 | 58.68 | 58.68 | 58.07 | 58.50 | 48,608 | -0.28(-0.48%) |
Jul 25, 2013 | 57.92 | 58.82 | 57.92 | 58.78 | 86,133 | +0.61(+1.05%) |
Jul 24, 2013 | 58.82 | 58.82 | 57.91 | 58.17 | 113,246 | -0.73(-1.23%) |
Jul 23, 2013 | 59.15 | 59.36 | 58.79 | 58.90 | 148,960 | +0.29(+0.49%) |
Jul 22, 2013 | 58.58 | 58.78 | 58.53 | 58.61 | 67,267 | +0.21(+0.37%) |
Jul 19, 2013 | 58.16 | 58.40 | 58.02 | 58.40 | 85,397 | +0.17(+0.30%) |
Jul 18, 2013 | 58.09 | 58.56 | 58.09 | 58.22 | 82,661 | +0.25(+0.43%) |
Jul 17, 2013 | 57.49 | 58.12 | 57.49 | 57.98 | 78,197 | +0.54(+0.93%) |
Jul 16, 2013 | 57.93 | 58.02 | 57.22 | 57.44 | 72,375 | -0.47(-0.81%) |
Jul 15, 2013 | 57.82 | 57.97 | 57.65 | 57.91 | 84,630 | +0.19(+0.33%) |
Jul 12, 2013 | 57.99 | 57.99 | 57.49 | 57.72 | 126,930 | -0.32(-0.55%) |
Jul 11, 2013 | 57.98 | 58.09 | 57.73 | 58.04 | 315,881 | +1.01(+1.76%) |
Jul 10, 2013 | 57.09 | 57.30 | 56.81 | 57.03 | 105,442 | -0.18(-0.32%) |
Jul 09, 2013 | 56.73 | 57.25 | 56.69 | 57.22 | 176,378 | +0.91(+1.61%) |
Jul 08, 2013 | 56.19 | 56.45 | 56.06 | 56.31 | 67,478 | +0.40(+0.71%) |
Jul 05, 2013 | 55.91 | 55.92 | 55.43 | 55.91 | 45,024 | +0.35(+0.64%) |
Jul 03, 2013 | 55.49 | 55.64 | 55.26 | 55.56 | 93,438 | -0.02(-0.03%) |
Jul 02, 2013 | 55.75 | 56.04 | 55.23 | 55.58 | 68,597 | -0.21(-0.38%) |
Jul 01, 2013 | 55.67 | 56.26 | 55.61 | 55.79 | 244,770 | +0.49(+0.88%) |
Jun 28, 2013 | 55.16 | 55.74 | 55.16 | 55.30 | 82,778 | -0.30(-0.53%) |
Jun 27, 2013 | 55.77 | 55.92 | 55.56 | 55.60 | 64,728 | +0.04(+0.07%) |
Jun 26, 2013 | 55.90 | 55.90 | 55.11 | 55.56 | 151,720 | +0.05(+0.10%) |
Jun 25, 2013 | 55.51 | 55.66 | 55.02 | 55.51 | 160,951 | +0.52(+0.95%) |
Jun 24, 2013 | 55.32 | 55.48 | 54.47 | 54.98 | 432,317 | -1.15(-2.06%) |
Jun 21, 2013 | 56.68 | 56.69 | 55.51 | 56.14 | 277,288 | -0.07(-0.13%) |
Jun 20, 2013 | 57.00 | 57.16 | 56.07 | 56.21 | 642,692 | -1.76(-3.04%) |
Jun 19, 2013 | 58.40 | 58.62 | 57.96 | 57.97 | 68,391 | -0.52(-0.88%) |
Jun 18, 2013 | 58.26 | 58.62 | 58.14 | 58.49 | 47,475 | +0.33(+0.56%) |
Jun 17, 2013 | 58.20 | 58.36 | 57.91 | 58.16 | 38,223 | +0.38(+0.67%) |
Jun 14, 2013 | 58.15 | 58.37 | 57.56 | 57.77 | 35,618 | -0.47(-0.80%) |
Jun 13, 2013 | 57.37 | 58.38 | 57.00 | 58.24 | 130,811 | +0.97(+1.69%) |
Jun 12, 2013 | 58.04 | 58.14 | 57.22 | 57.27 | 92,382 | -0.33(-0.57%) |
Jun 11, 2013 | 57.88 | 58.16 | 57.40 | 57.60 | 128,249 | -0.81(-1.39%) |
Jun 10, 2013 | 58.51 | 58.56 | 58.21 | 58.41 | 70,228 | +0.00(+0.00%) |
Jun 07, 2013 | 58.41 | 58.53 | 57.86 | 58.41 | 62,702 | +0.24(+0.41%) |
Jun 06, 2013 | 57.76 | 58.22 | 57.55 | 58.17 | 295,731 | +0.36(+0.62%) |
Jun 05, 2013 | 58.85 | 58.85 | 57.81 | 57.81 | 82,012 | -1.15(-1.94%) |
Jun 04, 2013 | 59.14 | 59.35 | 58.65 | 58.96 | 57,061 | -0.17(-0.29%) |