Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 59.96 | 60.24 | 59.56 | 59.98 | 119,210 | +0.15(+0.25%) |
May 29, 2014 | 59.87 | 59.87 | 59.37 | 59.83 | 91,956 | +0.07(+0.12%) |
May 28, 2014 | 59.80 | 60.25 | 59.05 | 59.76 | 81,023 | -0.36(-0.60%) |
May 27, 2014 | 59.36 | 60.25 | 58.81 | 60.12 | 89,279 | +1.33(+2.26%) |
May 23, 2014 | 58.00 | 58.79 | 58.79 | 58.79 | 142,100 | +0.59(+1.01%) |
May 22, 2014 | 57.88 | 58.33 | 57.73 | 58.20 | 52,858 | +0.18(+0.31%) |
May 21, 2014 | 57.74 | 58.31 | 57.19 | 58.02 | 141,936 | +0.48(+0.83%) |
May 20, 2014 | 58.30 | 58.36 | 56.82 | 57.54 | 152,269 | -0.94(-1.61%) |
May 19, 2014 | 57.52 | 58.54 | 57.14 | 58.48 | 75,048 | +0.88(+1.53%) |
May 16, 2014 | 56.54 | 57.72 | 55.68 | 57.60 | 148,647 | +0.92(+1.62%) |
May 15, 2014 | 56.34 | 57.47 | 55.41 | 56.68 | 90,525 | -0.16(-0.28%) |
May 14, 2014 | 58.13 | 58.41 | 56.53 | 56.84 | 146,888 | -1.37(-2.35%) |
May 13, 2014 | 59.55 | 59.55 | 57.81 | 58.21 | 73,503 | -1.36(-2.28%) |
May 12, 2014 | 57.56 | 59.80 | 56.30 | 59.57 | 129,355 | +2.15(+3.74%) |
May 09, 2014 | 56.65 | 57.98 | 55.52 | 57.42 | 104,880 | +0.51(+0.90%) |
May 08, 2014 | 57.73 | 59.20 | 56.74 | 56.91 | 106,606 | -0.97(-1.68%) |
May 07, 2014 | 58.10 | 58.65 | 57.00 | 57.88 | 115,792 | -0.28(-0.48%) |
May 06, 2014 | 59.90 | 60.04 | 58.11 | 58.16 | 117,068 | -1.96(-3.26%) |
May 05, 2014 | 59.65 | 60.40 | 59.35 | 60.12 | 102,035 | -0.13(-0.22%) |
May 02, 2014 | 60.75 | 60.75 | 59.31 | 60.25 | 172,592 | -0.57(-0.94%) |
May 01, 2014 | 59.78 | 63.74 | 58.87 | 60.82 | 215,772 | +1.11(+1.86%) |
Apr 30, 2014 | 59.59 | 60.50 | 58.69 | 59.71 | 170,484 | -0.05(-0.08%) |
Apr 29, 2014 | 60.39 | 60.69 | 59.56 | 59.76 | 118,778 | -0.50(-0.83%) |
Apr 28, 2014 | 61.53 | 62.39 | 59.30 | 60.26 | 114,326 | -0.93(-1.52%) |
Apr 25, 2014 | 62.77 | 63.29 | 60.64 | 61.19 | 106,099 | -2.02(-3.20%) |
Apr 24, 2014 | 63.51 | 63.89 | 62.24 | 63.21 | 96,051 | +0.13(+0.21%) |
Apr 23, 2014 | 63.59 | 64.39 | 62.79 | 63.08 | 94,523 | -0.74(-1.16%) |
Apr 22, 2014 | 63.23 | 64.00 | 63.18 | 63.82 | 90,488 | +0.51(+0.81%) |
Apr 21, 2014 | 63.99 | 64.39 | 63.20 | 63.31 | 54,875 | -0.72(-1.12%) |
Apr 17, 2014 | 62.59 | 64.03 | 64.03 | 64.03 | 111,300 | +1.43(+2.28%) |
Apr 16, 2014 | 62.80 | 62.95 | 61.67 | 62.60 | 78,046 | +0.38(+0.61%) |
Apr 15, 2014 | 62.20 | 62.57 | 60.36 | 62.22 | 82,717 | +0.14(+0.23%) |
Apr 14, 2014 | 63.23 | 63.51 | 61.33 | 62.08 | 113,713 | -0.43(-0.69%) |
Apr 11, 2014 | 62.51 | 64.18 | 61.83 | 62.51 | 90,730 | -0.58(-0.92%) |
Apr 10, 2014 | 65.72 | 66.04 | 62.89 | 63.09 | 134,641 | -2.63(-4.00%) |
Apr 09, 2014 | 65.72 | 66.15 | 64.84 | 65.72 | 93,632 | +0.28(+0.44%) |
Apr 08, 2014 | 64.75 | 66.06 | 64.72 | 65.44 | 124,364 | +0.56(+0.87%) |
Apr 07, 2014 | 65.36 | 65.63 | 64.29 | 64.87 | 105,560 | -0.76(-1.16%) |
Apr 04, 2014 | 68.34 | 68.37 | 64.92 | 65.63 | 109,688 | -2.16(-3.19%) |
Apr 03, 2014 | 68.92 | 69.10 | 67.37 | 67.79 | 127,712 | -0.98(-1.43%) |
Apr 02, 2014 | 67.34 | 68.93 | 67.20 | 68.77 | 158,659 | +1.50(+2.23%) |
Apr 01, 2014 | 65.62 | 67.50 | 65.62 | 67.27 | 131,090 | +1.92(+2.94%) |
Mar 31, 2014 | 64.71 | 65.83 | 64.27 | 65.35 | 145,117 | +1.15(+1.79%) |
Mar 28, 2014 | 65.03 | 66.85 | 63.95 | 64.20 | 149,757 | -0.87(-1.34%) |
Mar 27, 2014 | 66.05 | 66.10 | 64.97 | 65.07 | 88,163 | -0.83(-1.26%) |
Mar 26, 2014 | 68.82 | 68.82 | 65.90 | 65.90 | 83,172 | -2.30(-3.37%) |
Mar 25, 2014 | 68.80 | 69.75 | 68.01 | 68.20 | 131,153 | -0.25(-0.37%) |
Mar 24, 2014 | 69.12 | 69.12 | 67.51 | 68.45 | 166,199 | -0.71(-1.03%) |
Mar 21, 2014 | 69.16 | 70.42 | 68.70 | 69.16 | 139,221 | +0.46(+0.67%) |
Mar 20, 2014 | 67.52 | 68.97 | 67.52 | 68.70 | 99,080 | +0.93(+1.37%) |
Mar 19, 2014 | 67.86 | 68.21 | 67.29 | 67.77 | 72,672 | -0.04(-0.06%) |
Mar 18, 2014 | 67.34 | 67.92 | 67.18 | 67.81 | 130,007 | +0.40(+0.59%) |
Mar 17, 2014 | 67.27 | 67.92 | 66.69 | 67.41 | 133,450 | +0.61(+0.91%) |
Mar 14, 2014 | 66.60 | 67.56 | 66.41 | 66.80 | 91,330 | +0.13(+0.19%) |
Mar 13, 2014 | 68.07 | 69.09 | 66.29 | 66.67 | 93,094 | -1.30(-1.91%) |
Mar 12, 2014 | 67.97 | 68.72 | 67.55 | 67.97 | 88,475 | -0.49(-0.72%) |
Mar 11, 2014 | 70.47 | 70.47 | 68.01 | 68.46 | 109,180 | -1.81(-2.58%) |
Mar 10, 2014 | 69.79 | 70.38 | 68.99 | 70.27 | 107,110 | +0.25(+0.36%) |
Mar 07, 2014 | 69.91 | 70.31 | 69.58 | 70.02 | 114,008 | +0.68(+0.98%) |
Mar 06, 2014 | 70.58 | 70.70 | 69.18 | 69.34 | 84,672 | -0.76(-1.08%) |
Mar 05, 2014 | 69.86 | 70.36 | 68.47 | 70.10 | 100,139 | +0.08(+0.11%) |
Mar 04, 2014 | 68.41 | 70.72 | 67.02 | 70.02 | 160,038 | +2.61(+3.87%) |
Mar 03, 2014 | 67.54 | 67.74 | 66.45 | 67.41 | 112,920 | -0.74(-1.09%) |
Feb 28, 2014 | 67.73 | 69.48 | 67.73 | 68.15 | 175,798 | +0.59(+0.87%) |
Feb 27, 2014 | 67.85 | 68.60 | 67.40 | 67.56 | 124,962 | -0.40(-0.59%) |
Feb 26, 2014 | 67.63 | 68.65 | 67.22 | 67.96 | 140,829 | +0.62(+0.92%) |
Feb 25, 2014 | 67.35 | 67.53 | 66.56 | 67.34 | 153,644 | +0.20(+0.30%) |
Feb 24, 2014 | 66.73 | 67.92 | 66.53 | 67.14 | 139,079 | +0.20(+0.30%) |
Feb 21, 2014 | 66.93 | 67.17 | 66.36 | 66.94 | 129,959 | +0.40(+0.60%) |
Feb 20, 2014 | 66.02 | 66.70 | 65.70 | 66.54 | 146,538 | +0.60(+0.91%) |
Feb 19, 2014 | 65.64 | 66.72 | 65.64 | 65.94 | 110,881 | -0.06(-0.09%) |
Feb 18, 2014 | 66.09 | 66.59 | 65.03 | 66.00 | 80,572 | +0.49(+0.75%) |
Feb 14, 2014 | 65.46 | 65.51 | 65.51 | 65.51 | 45,700 | +0.07(+0.11%) |
Feb 13, 2014 | 64.51 | 65.57 | 64.44 | 65.44 | 38,048 | +0.32(+0.49%) |
Feb 12, 2014 | 64.60 | 65.26 | 63.80 | 65.12 | 67,331 | +0.38(+0.59%) |
Feb 11, 2014 | 64.59 | 65.19 | 63.61 | 64.74 | 45,461 | +0.17(+0.26%) |
Feb 10, 2014 | 64.87 | 64.87 | 63.87 | 64.57 | 63,870 | -0.56(-0.86%) |
Feb 07, 2014 | 64.66 | 65.41 | 63.98 | 65.13 | 114,815 | +0.43(+0.66%) |
Feb 06, 2014 | 64.85 | 65.53 | 64.36 | 64.70 | 93,116 | -0.10(-0.15%) |
Feb 05, 2014 | 64.44 | 65.37 | 63.27 | 64.80 | 106,234 | +0.10(+0.15%) |
Feb 04, 2014 | 64.07 | 65.31 | 63.20 | 64.70 | 163,927 | +0.80(+1.25%) |
Feb 03, 2014 | 66.80 | 66.80 | 63.37 | 63.90 | 167,953 | -2.94(-4.40%) |
Jan 31, 2014 | 67.70 | 68.71 | 66.73 | 66.84 | 143,202 | -2.17(-3.14%) |
Jan 30, 2014 | 67.01 | 70.31 | 67.01 | 69.01 | 286,068 | -2.43(-3.40%) |
Jan 29, 2014 | 71.60 | 73.37 | 70.68 | 71.44 | 122,688 | -1.26(-1.73%) |
Jan 28, 2014 | 73.16 | 73.57 | 72.46 | 72.70 | 126,204 | -0.18(-0.25%) |
Jan 27, 2014 | 73.48 | 74.65 | 71.86 | 72.88 | 96,811 | -0.57(-0.78%) |
Jan 24, 2014 | 74.93 | 75.44 | 72.22 | 73.45 | 107,040 | -2.08(-2.75%) |
Jan 23, 2014 | 75.50 | 76.82 | 74.57 | 75.53 | 139,722 | -0.22(-0.29%) |
Jan 22, 2014 | 76.18 | 76.98 | 75.50 | 75.75 | 145,306 | -0.14(-0.18%) |
Jan 21, 2014 | 74.75 | 76.78 | 74.25 | 75.89 | 173,456 | +1.68(+2.26%) |
Jan 17, 2014 | 73.97 | 74.21 | 74.21 | 74.21 | 97,300 | -0.06(-0.08%) |
Jan 16, 2014 | 74.00 | 74.82 | 73.38 | 74.27 | 95,159 | -0.02(-0.03%) |
Jan 15, 2014 | 72.97 | 74.63 | 72.81 | 74.29 | 79,541 | +1.32(+1.81%) |
Jan 14, 2014 | 71.51 | 73.10 | 71.07 | 72.97 | 130,434 | +1.51(+2.11%) |
Jan 13, 2014 | 72.48 | 72.85 | 70.85 | 71.46 | 104,560 | -1.10(-1.52%) |
Jan 10, 2014 | 73.38 | 73.73 | 72.01 | 72.56 | 135,314 | -0.75(-1.02%) |
Jan 09, 2014 | 73.94 | 74.24 | 72.17 | 73.31 | 107,679 | -0.21(-0.29%) |
Jan 08, 2014 | 74.32 | 74.51 | 73.30 | 73.52 | 91,059 | -0.94(-1.26%) |
Jan 07, 2014 | 73.70 | 75.84 | 73.55 | 74.46 | 127,559 | +1.17(+1.60%) |
Jan 06, 2014 | 73.55 | 74.46 | 72.62 | 73.29 | 132,637 | +0.37(+0.51%) |
Jan 03, 2014 | 72.14 | 73.37 | 71.99 | 72.92 | 94,600 | +0.91(+1.26%) |
Jan 02, 2014 | 73.92 | 74.05 | 71.72 | 72.01 | 94,013 | -2.38(-3.20%) |
Dec 31, 2013 | 73.46 | 74.39 | 74.39 | 74.39 | 79,700 | +1.05(+1.43%) |
Dec 30, 2013 | 73.81 | 74.16 | 73.29 | 73.34 | 48,334 | -0.71(-0.96%) |
Dec 27, 2013 | 74.38 | 74.60 | 73.37 | 74.05 | 77,707 | -0.01(-0.01%) |
Dec 26, 2013 | 74.51 | 74.63 | 73.88 | 74.06 | 38,553 | -0.27(-0.36%) |
Dec 24, 2013 | 73.23 | 74.46 | 72.76 | 74.33 | 288,537 | +0.98(+1.34%) |
Dec 23, 2013 | 71.85 | 73.60 | 71.50 | 73.35 | 113,379 | +1.67(+2.33%) |
Dec 20, 2013 | 71.30 | 72.15 | 71.25 | 71.68 | 370,305 | +0.45(+0.63%) |
Dec 19, 2013 | 71.60 | 71.80 | 70.97 | 71.23 | 93,880 | -0.39(-0.54%) |
Dec 18, 2013 | 71.47 | 72.06 | 71.09 | 71.62 | 175,791 | +0.16(+0.22%) |
Dec 17, 2013 | 71.53 | 71.73 | 71.18 | 71.46 | 163,092 | -0.26(-0.36%) |
Dec 16, 2013 | 71.16 | 72.45 | 70.66 | 71.72 | 155,296 | +1.07(+1.51%) |
Dec 13, 2013 | 71.16 | 71.70 | 70.07 | 70.65 | 185,379 | -0.18(-0.25%) |
Dec 12, 2013 | 70.80 | 72.49 | 70.60 | 70.83 | 138,429 | +0.06(+0.08%) |
Dec 11, 2013 | 70.90 | 71.29 | 70.61 | 70.77 | 83,033 | -0.04(-0.06%) |
Dec 10, 2013 | 71.23 | 72.29 | 70.23 | 70.81 | 91,523 | -0.77(-1.08%) |
Dec 09, 2013 | 70.71 | 71.67 | 70.71 | 71.58 | 87,467 | +0.85(+1.20%) |
Dec 06, 2013 | 69.97 | 71.32 | 68.65 | 70.73 | 0 | +1.58(+2.28%) |
Dec 05, 2013 | 69.11 | 69.84 | 68.83 | 69.15 | 0 | +0.14(+0.20%) |
Dec 04, 2013 | 68.31 | 69.31 | 68.31 | 69.01 | 0 | +0.19(+0.28%) |
Dec 03, 2013 | 68.68 | 69.53 | 68.32 | 68.82 | 0 | -0.17(-0.25%) |
Dec 02, 2013 | 68.86 | 69.84 | 67.80 | 68.99 | 122,569 | -0.05(-0.07%) |
Nov 29, 2013 | 69.47 | 69.86 | 68.96 | 69.04 | 0 | +0.04(+0.06%) |
Nov 27, 2013 | 68.39 | 69.19 | 67.40 | 69.00 | 0 | +0.47(+0.69%) |
Nov 26, 2013 | 67.31 | 68.77 | 67.00 | 68.53 | 0 | +1.22(+1.81%) |
Nov 25, 2013 | 67.64 | 67.95 | 66.69 | 67.31 | 93,616 | -0.20(-0.30%) |
Nov 22, 2013 | 67.15 | 67.69 | 66.19 | 67.51 | 0 | +0.31(+0.46%) |
Nov 21, 2013 | 64.53 | 67.32 | 64.53 | 67.20 | 96,559 | +3.03(+4.72%) |
Nov 20, 2013 | 64.86 | 65.06 | 63.57 | 64.17 | 0 | -0.58(-0.90%) |
Nov 19, 2013 | 65.25 | 65.74 | 64.21 | 64.75 | 62,989 | -0.66(-1.01%) |
Nov 18, 2013 | 65.69 | 66.83 | 65.19 | 65.41 | 0 | -0.43(-0.65%) |
Nov 15, 2013 | 65.55 | 65.94 | 64.69 | 65.84 | 0 | +0.10(+0.15%) |
Nov 14, 2013 | 65.87 | 66.16 | 65.01 | 65.74 | 64,077 | -0.38(-0.57%) |
Nov 13, 2013 | 65.37 | 66.12 | 65.12 | 66.12 | 0 | +0.05(+0.08%) |
Nov 12, 2013 | 65.39 | 66.47 | 65.26 | 66.07 | 0 | +0.19(+0.29%) |
Nov 11, 2013 | 65.14 | 66.25 | 64.59 | 65.88 | 0 | +0.41(+0.63%) |
Nov 08, 2013 | 64.05 | 65.97 | 64.05 | 65.47 | 0 | +1.38(+2.15%) |
Nov 07, 2013 | 66.27 | 66.27 | 64.03 | 64.09 | 78,440 | -2.03(-3.07%) |
Nov 06, 2013 | 65.80 | 66.37 | 65.10 | 66.12 | 67,092 | +0.19(+0.29%) |
Nov 05, 2013 | 65.50 | 66.25 | 65.15 | 65.93 | 0 | -0.13(-0.20%) |
Nov 04, 2013 | 64.80 | 66.23 | 64.04 | 66.06 | 183,188 | +1.24(+1.91%) |
Nov 01, 2013 | 65.88 | 65.88 | 64.70 | 64.82 | 0 | -1.37(-2.07%) |
Oct 31, 2013 | 68.00 | 68.00 | 65.52 | 66.19 | 0 | +0.86(+1.32%) |
Oct 30, 2013 | 65.99 | 66.28 | 65.05 | 65.33 | 71,128 | -0.82(-1.24%) |
Oct 29, 2013 | 65.93 | 66.50 | 65.69 | 66.15 | 0 | +0.25(+0.38%) |
Oct 28, 2013 | 65.41 | 65.98 | 65.23 | 65.90 | 0 | +0.32(+0.49%) |
Oct 25, 2013 | 65.47 | 65.58 | 64.73 | 65.58 | 0 | +0.38(+0.58%) |
Oct 24, 2013 | 64.99 | 65.38 | 64.20 | 65.20 | 37,076 | +0.21(+0.32%) |
Oct 23, 2013 | 65.14 | 65.37 | 64.66 | 64.99 | 0 | -0.79(-1.20%) |
Oct 22, 2013 | 65.69 | 66.20 | 65.32 | 65.78 | 54,849 | +0.22(+0.34%) |
Oct 21, 2013 | 65.89 | 66.33 | 65.48 | 65.56 | 60,775 | -0.31(-0.47%) |
Oct 18, 2013 | 66.60 | 66.68 | 65.33 | 65.87 | 78,668 | -0.03(-0.04%) |
Oct 17, 2013 | 64.44 | 66.10 | 64.30 | 65.90 | 81,091 | +1.28(+1.98%) |
Oct 16, 2013 | 64.59 | 64.90 | 64.30 | 64.62 | 63,214 | +0.36(+0.56%) |
Oct 15, 2013 | 64.28 | 64.46 | 63.99 | 64.26 | 78,511 | -0.15(-0.23%) |
Oct 14, 2013 | 63.47 | 64.52 | 63.18 | 64.41 | 37,919 | +0.36(+0.56%) |
Oct 11, 2013 | 62.61 | 64.24 | 62.61 | 64.05 | 0 | +1.06(+1.68%) |
Oct 10, 2013 | 61.85 | 63.30 | 61.35 | 62.99 | 35,445 | +1.99(+3.26%) |
Oct 09, 2013 | 61.34 | 61.50 | 60.52 | 61.00 | 67,553 | -0.22(-0.36%) |
Oct 08, 2013 | 61.32 | 62.61 | 60.94 | 61.22 | 117,861 | -0.30(-0.49%) |
Oct 07, 2013 | 61.62 | 62.46 | 61.35 | 61.52 | 0 | -0.84(-1.35%) |
Oct 04, 2013 | 61.94 | 62.70 | 61.88 | 62.36 | 0 | +0.27(+0.43%) |
Oct 03, 2013 | 62.35 | 62.66 | 62.00 | 62.09 | 0 | -0.58(-0.93%) |
Oct 02, 2013 | 62.22 | 62.94 | 61.95 | 62.67 | 60,354 | +0.06(+0.10%) |
Oct 01, 2013 | 61.50 | 62.75 | 61.50 | 62.61 | 44,930 | +1.25(+2.04%) |
Sep 30, 2013 | 60.47 | 61.54 | 60.47 | 61.36 | 91,801 | +0.04(+0.07%) |
Sep 27, 2013 | 61.13 | 61.59 | 61.03 | 61.32 | 0 | -0.40(-0.65%) |
Sep 26, 2013 | 61.29 | 62.45 | 61.07 | 61.72 | 39,781 | +0.42(+0.69%) |
Sep 25, 2013 | 61.33 | 61.82 | 61.08 | 61.30 | 50,676 | -0.03(-0.05%) |
Sep 24, 2013 | 60.83 | 61.81 | 60.26 | 61.33 | 58,816 | +0.54(+0.89%) |
Sep 23, 2013 | 60.31 | 61.49 | 59.73 | 60.79 | 52,552 | +0.12(+0.20%) |
Sep 20, 2013 | 59.35 | 60.94 | 59.08 | 60.67 | 0 | +1.75(+2.97%) |
Sep 19, 2013 | 59.00 | 59.28 | 58.58 | 58.92 | 26,136 | +0.02(+0.03%) |
Sep 18, 2013 | 58.45 | 59.56 | 57.65 | 58.90 | 0 | +0.28(+0.48%) |
Sep 17, 2013 | 58.45 | 58.70 | 57.77 | 58.62 | 0 | +0.12(+0.21%) |
Sep 16, 2013 | 58.74 | 58.62 | 57.87 | 58.50 | 0 | +0.10(+0.17%) |
Sep 13, 2013 | 58.48 | 58.98 | 57.84 | 58.40 | 0 | +0.08(+0.14%) |
Sep 12, 2013 | 59.05 | 59.20 | 58.14 | 58.32 | 0 | -0.99(-1.67%) |
Sep 11, 2013 | 59.32 | 59.67 | 58.96 | 59.31 | 0 | -0.15(-0.25%) |
Sep 10, 2013 | 57.83 | 59.49 | 57.50 | 59.46 | 48,926 | +1.86(+3.23%) |
Sep 09, 2013 | 56.88 | 57.68 | 56.54 | 57.60 | 0 | +1.14(+2.02%) |
Sep 06, 2013 | 56.57 | 57.06 | 55.22 | 56.46 | 0 | +0.30(+0.53%) |
Sep 05, 2013 | 56.06 | 57.37 | 55.82 | 56.16 | 35,109 | -0.70(-1.23%) |
Sep 04, 2013 | 55.94 | 57.03 | 55.86 | 56.86 | 0 | +1.03(+1.84%) |
Sep 03, 2013 | 56.83 | 57.16 | 55.65 | 55.83 | 0 | -0.30(-0.53%) |
Aug 30, 2013 | 56.45 | 56.60 | 55.68 | 56.13 | 0 | -0.25(-0.44%) |
Aug 29, 2013 | 55.79 | 56.50 | 55.47 | 56.38 | 25,838 | +0.62(+1.11%) |
Aug 28, 2013 | 55.29 | 56.20 | 55.29 | 55.76 | 0 | +0.36(+0.65%) |
Aug 27, 2013 | 55.45 | 55.99 | 55.10 | 55.40 | 54,255 | -0.90(-1.60%) |
Aug 26, 2013 | 56.30 | 56.86 | 56.04 | 56.30 | 0 | +0.03(+0.05%) |
Aug 23, 2013 | 56.16 | 56.63 | 55.34 | 56.27 | 0 | +0.15(+0.27%) |
Aug 22, 2013 | 55.47 | 56.54 | 55.21 | 56.12 | 36,654 | +0.93(+1.69%) |
Aug 21, 2013 | 55.68 | 55.91 | 55.09 | 55.19 | 0 | -0.65(-1.16%) |
Aug 20, 2013 | 55.86 | 56.36 | 55.33 | 55.84 | 40,769 | +0.10(+0.18%) |
Aug 19, 2013 | 56.16 | 57.25 | 55.73 | 55.74 | 29,364 | -0.59(-1.05%) |
Aug 16, 2013 | 56.62 | 56.81 | 56.04 | 56.33 | 0 | -0.52(-0.91%) |
Aug 15, 2013 | 57.19 | 57.41 | 56.84 | 56.85 | 46,906 | -1.19(-2.05%) |
Aug 14, 2013 | 58.96 | 58.96 | 57.92 | 58.04 | 41,047 | -0.84(-1.43%) |
Aug 13, 2013 | 59.01 | 59.25 | 58.32 | 58.88 | 20,525 | +0.25(+0.43%) |
Aug 12, 2013 | 57.16 | 58.74 | 57.16 | 58.63 | 34,437 | +0.96(+1.66%) |
Aug 09, 2013 | 57.97 | 57.97 | 57.25 | 57.67 | 35,192 | -0.50(-0.86%) |
Aug 08, 2013 | 57.54 | 58.40 | 57.25 | 58.17 | 41,828 | +1.01(+1.77%) |
Aug 07, 2013 | 57.46 | 57.85 | 56.98 | 57.16 | 56,831 | -0.62(-1.07%) |
Aug 06, 2013 | 58.43 | 58.43 | 57.25 | 57.78 | 56,042 | -0.84(-1.43%) |
Aug 05, 2013 | 58.43 | 58.85 | 57.80 | 58.62 | 57,216 | -0.01(-0.02%) |
Aug 02, 2013 | 57.27 | 58.71 | 57.25 | 58.63 | 95,004 | +0.80(+1.38%) |
Aug 01, 2013 | 56.99 | 57.88 | 56.42 | 57.83 | 162,181 | +1.15(+2.03%) |
Jul 31, 2013 | 59.50 | 59.50 | 55.14 | 56.68 | 0 | -0.95(-1.65%) |
Jul 30, 2013 | 58.05 | 58.99 | 57.20 | 57.63 | 0 | -0.40(-0.69%) |
Jul 29, 2013 | 58.82 | 59.08 | 57.83 | 58.03 | 0 | -1.07(-1.81%) |
Jul 26, 2013 | 61.35 | 61.35 | 58.96 | 59.10 | 0 | -2.74(-4.43%) |
Jul 25, 2013 | 61.35 | 62.46 | 61.10 | 61.84 | 0 | +0.25(+0.41%) |
Jul 24, 2013 | 62.37 | 62.85 | 61.24 | 61.59 | 0 | -0.59(-0.95%) |
Jul 23, 2013 | 62.96 | 63.09 | 62.04 | 62.18 | 0 | -0.50(-0.80%) |
Jul 22, 2013 | 61.39 | 62.75 | 61.39 | 62.68 | 0 | +0.88(+1.42%) |
Jul 19, 2013 | 61.39 | 61.88 | 61.36 | 61.80 | 0 | +0.27(+0.44%) |
Jul 18, 2013 | 61.62 | 61.70 | 60.94 | 61.53 | 0 | -0.16(-0.26%) |
Jul 17, 2013 | 62.41 | 62.60 | 61.48 | 61.69 | 50,722 | -0.28(-0.45%) |
Jul 16, 2013 | 61.98 | 62.30 | 61.41 | 61.97 | 0 | -0.04(-0.06%) |
Jul 15, 2013 | 61.69 | 62.08 | 60.88 | 62.01 | 0 | +0.27(+0.44%) |
Jul 12, 2013 | 61.42 | 62.21 | 61.26 | 61.74 | 0 | +0.05(+0.08%) |
Jul 11, 2013 | 61.36 | 61.82 | 60.90 | 61.69 | 0 | +0.90(+1.48%) |
Jul 10, 2013 | 59.73 | 60.92 | 59.73 | 60.79 | 0 | +0.84(+1.40%) |
Jul 09, 2013 | 59.68 | 60.30 | 59.38 | 59.95 | 0 | +0.57(+0.96%) |
Jul 08, 2013 | 58.63 | 59.87 | 58.63 | 59.38 | 80,886 | +0.80(+1.37%) |
Jul 05, 2013 | 57.86 | 58.60 | 57.75 | 58.58 | 0 | +1.67(+2.93%) |
Jul 03, 2013 | 56.47 | 57.40 | 56.47 | 56.91 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 56.57 | 57.51 | 56.30 | 56.92 | 0 | +0.46(+0.81%) |
Jul 01, 2013 | 55.26 | 56.90 | 54.96 | 56.46 | 0 | +1.39(+2.52%) |
Jun 28, 2013 | 55.62 | 56.15 | 55.02 | 55.07 | 534,174 | -0.87(-1.56%) |
Jun 27, 2013 | 55.10 | 56.14 | 54.97 | 55.94 | 0 | +1.07(+1.95%) |
Jun 26, 2013 | 55.52 | 56.20 | 54.46 | 54.87 | 0 | -0.17(-0.31%) |
Jun 25, 2013 | 54.98 | 55.58 | 54.51 | 55.04 | 0 | +0.59(+1.08%) |
Jun 24, 2013 | 55.37 | 55.76 | 54.33 | 54.45 | 0 | -1.60(-2.85%) |
Jun 21, 2013 | 55.30 | 56.22 | 54.46 | 56.05 | 109,163 | +0.95(+1.72%) |
Jun 20, 2013 | 55.33 | 56.44 | 54.50 | 55.10 | 0 | -1.20(-2.13%) |
Jun 19, 2013 | 57.57 | 57.64 | 56.02 | 56.30 | 0 | -1.29(-2.24%) |
Jun 18, 2013 | 57.12 | 58.60 | 57.10 | 57.59 | 0 | +0.47(+0.82%) |
Jun 17, 2013 | 57.11 | 57.73 | 56.25 | 57.12 | 0 | +0.46(+0.81%) |
Jun 14, 2013 | 58.66 | 58.70 | 56.50 | 56.66 | 0 | -2.04(-3.48%) |
Jun 13, 2013 | 56.36 | 59.00 | 56.14 | 58.70 | 41,456 | +2.29(+4.06%) |
Jun 12, 2013 | 58.25 | 58.25 | 56.11 | 56.41 | 34,306 | -1.05(-1.83%) |
Jun 11, 2013 | 57.67 | 58.33 | 56.74 | 57.46 | 28,306 | -1.00(-1.71%) |
Jun 10, 2013 | 57.76 | 58.53 | 57.19 | 58.46 | 0 | +0.82(+1.42%) |
Jun 07, 2013 | 57.49 | 58.39 | 57.33 | 57.64 | 0 | +0.70(+1.23%) |
Jun 06, 2013 | 56.64 | 57.20 | 56.08 | 56.94 | 48,121 | +0.40(+0.71%) |
Jun 05, 2013 | 57.55 | 58.05 | 56.43 | 56.54 | 0 | -1.21(-2.10%) |
Jun 04, 2013 | 58.32 | 58.69 | 57.17 | 57.75 | 0 | -0.58(-0.99%) |