Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.46 | 76.11 | 74.81 | 75.57 | 65,033 | +0.37(+0.50%) |
May 29, 2014 | 74.48 | 75.23 | 74.10 | 75.20 | 35,973 | +0.69(+0.92%) |
May 28, 2014 | 72.94 | 74.66 | 72.25 | 74.51 | 71,839 | +1.63(+2.23%) |
May 27, 2014 | 72.21 | 73.40 | 71.75 | 72.89 | 67,610 | +1.08(+1.50%) |
May 23, 2014 | 71.44 | 71.81 | 71.81 | 71.81 | 141,348 | +0.21(+0.29%) |
May 22, 2014 | 71.43 | 71.87 | 70.85 | 71.60 | 20,469 | +0.03(+0.04%) |
May 21, 2014 | 71.49 | 71.90 | 70.95 | 71.57 | 53,900 | +0.67(+0.94%) |
May 20, 2014 | 71.63 | 71.99 | 70.06 | 70.90 | 68,510 | -0.59(-0.83%) |
May 19, 2014 | 71.34 | 71.96 | 70.71 | 71.50 | 90,710 | -0.20(-0.28%) |
May 16, 2014 | 71.21 | 71.97 | 70.59 | 71.70 | 54,394 | +0.29(+0.41%) |
May 15, 2014 | 70.50 | 71.72 | 69.45 | 71.40 | 75,725 | +0.45(+0.63%) |
May 14, 2014 | 71.28 | 71.91 | 69.85 | 70.96 | 58,516 | -0.32(-0.45%) |
May 13, 2014 | 73.06 | 73.06 | 71.19 | 71.28 | 47,301 | -1.70(-2.32%) |
May 12, 2014 | 72.23 | 73.84 | 71.31 | 72.97 | 134,410 | +1.00(+1.39%) |
May 09, 2014 | 71.34 | 73.24 | 68.61 | 71.97 | 147,688 | +0.46(+0.65%) |
May 08, 2014 | 72.18 | 73.67 | 71.02 | 71.50 | 207,444 | -1.40(-1.93%) |
May 07, 2014 | 72.80 | 73.26 | 71.78 | 72.91 | 107,330 | +0.40(+0.55%) |
May 06, 2014 | 73.17 | 74.23 | 72.26 | 72.51 | 80,775 | -0.89(-1.22%) |
May 05, 2014 | 72.02 | 74.08 | 71.48 | 73.40 | 90,084 | +0.83(+1.14%) |
May 02, 2014 | 71.64 | 73.13 | 71.54 | 72.57 | 63,192 | +0.77(+1.07%) |
May 01, 2014 | 73.51 | 74.70 | 71.35 | 71.81 | 64,625 | -1.60(-2.19%) |
Apr 30, 2014 | 71.17 | 73.59 | 70.53 | 73.41 | 80,165 | +2.01(+2.82%) |
Apr 29, 2014 | 70.53 | 71.98 | 69.47 | 71.40 | 67,066 | +1.49(+2.13%) |
Apr 28, 2014 | 69.58 | 71.09 | 69.00 | 69.91 | 84,826 | +0.12(+0.17%) |
Apr 25, 2014 | 70.31 | 71.00 | 69.64 | 69.79 | 57,298 | -1.01(-1.43%) |
Apr 24, 2014 | 71.18 | 71.38 | 70.18 | 70.80 | 50,679 | +0.20(+0.28%) |
Apr 23, 2014 | 72.16 | 72.27 | 70.60 | 70.60 | 40,560 | -1.08(-1.50%) |
Apr 22, 2014 | 71.45 | 71.99 | 71.00 | 71.68 | 37,217 | +0.26(+0.36%) |
Apr 21, 2014 | 70.70 | 71.76 | 70.70 | 71.42 | 27,177 | +0.40(+0.56%) |
Apr 17, 2014 | 70.76 | 71.02 | 71.02 | 71.02 | 195,728 | -0.03(-0.04%) |
Apr 16, 2014 | 70.21 | 71.35 | 70.02 | 71.05 | 67,942 | +1.08(+1.55%) |
Apr 15, 2014 | 70.14 | 70.85 | 68.82 | 69.96 | 45,191 | -0.16(-0.23%) |
Apr 14, 2014 | 69.89 | 70.76 | 69.09 | 70.13 | 62,008 | +0.88(+1.26%) |
Apr 11, 2014 | 69.04 | 70.36 | 68.57 | 69.25 | 73,810 | -0.53(-0.76%) |
Apr 10, 2014 | 69.67 | 70.94 | 69.35 | 69.78 | 140,513 | +0.12(+0.17%) |
Apr 09, 2014 | 69.35 | 69.73 | 68.93 | 69.66 | 31,336 | +0.72(+1.04%) |
Apr 08, 2014 | 67.71 | 69.53 | 67.71 | 68.94 | 66,497 | +1.02(+1.50%) |
Apr 07, 2014 | 67.69 | 68.49 | 67.59 | 67.92 | 54,888 | -0.03(-0.04%) |
Apr 04, 2014 | 68.34 | 68.38 | 67.27 | 67.95 | 78,868 | +0.00(+0.00%) |
Apr 03, 2014 | 67.60 | 68.26 | 66.89 | 67.95 | 40,781 | +0.15(+0.22%) |
Apr 02, 2014 | 67.46 | 68.41 | 66.71 | 67.80 | 96,849 | +0.30(+0.45%) |
Apr 01, 2014 | 66.04 | 67.53 | 65.72 | 67.50 | 61,900 | +1.33(+2.01%) |
Mar 31, 2014 | 63.96 | 66.51 | 63.53 | 66.17 | 112,642 | +2.32(+3.64%) |
Mar 28, 2014 | 63.82 | 64.44 | 63.17 | 63.85 | 54,236 | +0.05(+0.07%) |
Mar 27, 2014 | 64.35 | 64.49 | 62.98 | 63.80 | 54,346 | -0.56(-0.86%) |
Mar 26, 2014 | 65.38 | 65.81 | 64.31 | 64.36 | 65,225 | -0.79(-1.22%) |
Mar 25, 2014 | 66.07 | 66.80 | 64.66 | 65.15 | 105,233 | -0.37(-0.57%) |
Mar 24, 2014 | 65.93 | 66.42 | 64.11 | 65.53 | 102,241 | -0.35(-0.53%) |
Mar 21, 2014 | 66.09 | 67.38 | 65.64 | 65.87 | 142,943 | -0.84(-1.26%) |
Mar 20, 2014 | 65.67 | 67.59 | 64.55 | 66.71 | 136,513 | +0.80(+1.22%) |
Mar 19, 2014 | 66.19 | 66.63 | 65.58 | 65.91 | 43,693 | -0.60(-0.90%) |
Mar 18, 2014 | 65.96 | 66.95 | 65.82 | 66.51 | 50,722 | +0.35(+0.52%) |
Mar 17, 2014 | 65.81 | 66.93 | 65.81 | 66.16 | 69,525 | +0.08(+0.12%) |
Mar 14, 2014 | 66.11 | 66.72 | 65.78 | 66.08 | 78,733 | -0.38(-0.58%) |
Mar 13, 2014 | 67.49 | 67.53 | 66.08 | 66.46 | 56,087 | -0.67(-1.00%) |
Mar 12, 2014 | 67.40 | 67.71 | 65.90 | 67.14 | 58,727 | -0.37(-0.55%) |
Mar 11, 2014 | 69.41 | 69.58 | 67.48 | 67.51 | 53,505 | -2.02(-2.91%) |
Mar 10, 2014 | 69.87 | 70.26 | 68.96 | 69.54 | 62,682 | -0.69(-0.99%) |
Mar 07, 2014 | 70.56 | 70.90 | 69.67 | 70.23 | 63,719 | +0.00(+0.00%) |
Mar 06, 2014 | 70.64 | 71.24 | 69.95 | 70.23 | 72,963 | -0.19(-0.27%) |
Mar 05, 2014 | 71.76 | 72.78 | 70.25 | 70.42 | 86,972 | -1.64(-2.28%) |
Mar 04, 2014 | 70.64 | 72.92 | 69.71 | 72.06 | 128,446 | +2.33(+3.35%) |
Mar 03, 2014 | 70.21 | 70.21 | 65.60 | 69.73 | 117,425 | -1.55(-2.17%) |
Feb 28, 2014 | 70.39 | 72.29 | 70.39 | 71.28 | 74,166 | +1.19(+1.70%) |
Feb 27, 2014 | 71.05 | 71.21 | 69.97 | 70.08 | 47,460 | -1.00(-1.41%) |
Feb 26, 2014 | 70.88 | 71.81 | 70.22 | 71.09 | 57,876 | +0.49(+0.70%) |
Feb 25, 2014 | 71.07 | 71.65 | 70.30 | 70.59 | 44,184 | -0.74(-1.03%) |
Feb 24, 2014 | 71.03 | 71.69 | 70.72 | 71.33 | 46,749 | +0.42(+0.59%) |
Feb 21, 2014 | 70.81 | 71.18 | 70.61 | 70.91 | 82,498 | +0.48(+0.68%) |
Feb 20, 2014 | 69.94 | 70.95 | 69.92 | 70.43 | 92,317 | +0.37(+0.53%) |
Feb 19, 2014 | 70.89 | 71.39 | 69.99 | 70.06 | 35,273 | -1.02(-1.43%) |
Feb 18, 2014 | 70.21 | 72.18 | 70.21 | 71.07 | 98,648 | +0.81(+1.15%) |
Feb 14, 2014 | 70.18 | 70.27 | 70.27 | 70.27 | 243,374 | +0.18(+0.26%) |
Feb 13, 2014 | 68.33 | 70.31 | 68.33 | 70.08 | 32,539 | +1.21(+1.76%) |
Feb 12, 2014 | 69.07 | 69.31 | 68.18 | 68.88 | 108,967 | -0.17(-0.25%) |
Feb 11, 2014 | 67.78 | 69.35 | 67.62 | 69.05 | 91,892 | +1.30(+1.92%) |
Feb 10, 2014 | 67.72 | 68.08 | 66.74 | 67.75 | 90,357 | +0.16(+0.24%) |
Feb 07, 2014 | 67.50 | 68.50 | 67.12 | 67.58 | 48,424 | +0.19(+0.28%) |
Feb 06, 2014 | 67.31 | 67.78 | 66.98 | 67.39 | 39,811 | +0.48(+0.72%) |
Feb 05, 2014 | 66.37 | 67.52 | 65.95 | 66.91 | 57,369 | -0.06(-0.09%) |
Feb 04, 2014 | 67.03 | 67.49 | 66.49 | 66.98 | 46,745 | +0.08(+0.12%) |
Feb 03, 2014 | 68.48 | 68.85 | 66.29 | 66.89 | 76,757 | -1.86(-2.71%) |
Jan 31, 2014 | 68.02 | 68.91 | 67.59 | 68.76 | 38,055 | -0.22(-0.32%) |
Jan 30, 2014 | 68.74 | 69.62 | 68.41 | 68.98 | 59,301 | +0.74(+1.08%) |
Jan 29, 2014 | 69.55 | 70.26 | 67.58 | 68.24 | 65,823 | -1.79(-2.56%) |
Jan 28, 2014 | 68.74 | 70.03 | 68.74 | 70.03 | 78,348 | +0.68(+0.98%) |
Jan 27, 2014 | 69.82 | 70.35 | 68.85 | 69.35 | 105,369 | -0.48(-0.69%) |
Jan 24, 2014 | 70.58 | 70.80 | 69.28 | 69.83 | 47,734 | -1.32(-1.85%) |
Jan 23, 2014 | 71.14 | 71.46 | 69.97 | 71.15 | 64,281 | +0.17(+0.24%) |
Jan 22, 2014 | 70.88 | 71.35 | 70.59 | 70.97 | 20,292 | +0.36(+0.51%) |
Jan 21, 2014 | 71.39 | 71.67 | 69.68 | 70.61 | 79,205 | -0.49(-0.69%) |
Jan 17, 2014 | 70.67 | 71.10 | 71.10 | 71.10 | 160,196 | +0.31(+0.44%) |
Jan 16, 2014 | 70.64 | 71.53 | 70.15 | 70.79 | 43,222 | -0.19(-0.27%) |
Jan 15, 2014 | 71.35 | 71.72 | 70.75 | 70.98 | 50,854 | -0.36(-0.51%) |
Jan 14, 2014 | 70.72 | 72.06 | 70.58 | 71.35 | 54,110 | +1.28(+1.83%) |
Jan 13, 2014 | 71.00 | 71.58 | 69.66 | 70.07 | 83,556 | -0.90(-1.27%) |
Jan 10, 2014 | 71.30 | 71.80 | 70.66 | 70.97 | 59,100 | -0.07(-0.10%) |
Jan 09, 2014 | 71.05 | 71.71 | 69.98 | 71.04 | 78,600 | +0.28(+0.40%) |
Jan 08, 2014 | 70.44 | 71.57 | 69.59 | 70.76 | 63,032 | +0.08(+0.12%) |
Jan 07, 2014 | 68.91 | 71.14 | 68.91 | 70.67 | 177,286 | +2.10(+3.06%) |
Jan 06, 2014 | 68.68 | 69.07 | 67.88 | 68.58 | 89,410 | +0.02(+0.03%) |
Jan 03, 2014 | 68.22 | 68.99 | 67.80 | 68.56 | 47,782 | +0.37(+0.55%) |
Jan 02, 2014 | 68.63 | 68.63 | 66.97 | 68.18 | 108,305 | -0.83(-1.20%) |
Dec 31, 2013 | 68.21 | 69.01 | 69.01 | 69.01 | 260,538 | +0.62(+0.90%) |
Dec 30, 2013 | 68.18 | 68.61 | 67.75 | 68.39 | 36,443 | +0.00(+0.00%) |
Dec 27, 2013 | 68.36 | 69.18 | 67.93 | 68.39 | 73,455 | -0.02(-0.03%) |
Dec 26, 2013 | 68.21 | 68.89 | 67.75 | 68.41 | 56,013 | +0.42(+0.61%) |
Dec 24, 2013 | 67.13 | 68.34 | 67.13 | 67.99 | 23,381 | +0.74(+1.09%) |
Dec 23, 2013 | 67.09 | 67.26 | 66.90 | 67.26 | 36,142 | +0.35(+0.53%) |
Dec 20, 2013 | 66.72 | 67.26 | 66.10 | 66.90 | 90,223 | +0.50(+0.75%) |
Dec 19, 2013 | 67.16 | 67.16 | 66.39 | 66.40 | 60,070 | -0.85(-1.27%) |
Dec 18, 2013 | 65.65 | 67.26 | 65.65 | 67.26 | 77,635 | +1.49(+2.27%) |
Dec 17, 2013 | 66.85 | 67.26 | 65.71 | 65.77 | 79,460 | -1.15(-1.71%) |
Dec 16, 2013 | 67.26 | 67.48 | 66.72 | 66.91 | 121,711 | -0.28(-0.42%) |
Dec 13, 2013 | 66.18 | 67.26 | 65.83 | 67.19 | 104,119 | +1.33(+2.01%) |
Dec 12, 2013 | 65.98 | 66.16 | 65.56 | 65.87 | 82,070 | +0.05(+0.07%) |
Dec 11, 2013 | 66.07 | 66.27 | 65.49 | 65.82 | 90,018 | -0.11(-0.17%) |
Dec 10, 2013 | 66.80 | 67.22 | 65.53 | 65.93 | 100,647 | -1.15(-1.72%) |
Dec 09, 2013 | 65.75 | 67.54 | 65.46 | 67.08 | 131,313 | +1.34(+2.03%) |
Dec 06, 2013 | 65.89 | 66.19 | 65.60 | 65.75 | 0 | +0.55(+0.85%) |
Dec 05, 2013 | 65.90 | 66.15 | 64.72 | 65.19 | 0 | -0.68(-1.03%) |
Dec 04, 2013 | 66.19 | 66.66 | 65.04 | 65.88 | 0 | -0.36(-0.55%) |
Dec 03, 2013 | 66.32 | 67.17 | 65.82 | 66.24 | 0 | +0.04(+0.05%) |
Dec 02, 2013 | 67.28 | 67.28 | 65.93 | 66.20 | 0 | -0.89(-1.33%) |
Nov 29, 2013 | 67.26 | 67.38 | 66.58 | 67.09 | 0 | +0.05(+0.07%) |
Nov 27, 2013 | 66.33 | 67.07 | 65.47 | 67.05 | 0 | +0.96(+1.46%) |
Nov 26, 2013 | 66.36 | 66.69 | 64.25 | 66.09 | 0 | -0.32(-0.48%) |
Nov 25, 2013 | 66.98 | 67.30 | 66.21 | 66.40 | 78,644 | -0.45(-0.67%) |
Nov 22, 2013 | 66.67 | 67.19 | 66.39 | 66.85 | 0 | +0.01(+0.01%) |
Nov 21, 2013 | 66.80 | 67.30 | 66.39 | 66.84 | 77,613 | +0.03(+0.04%) |
Nov 20, 2013 | 66.98 | 67.33 | 63.67 | 66.81 | 0 | +0.30(+0.45%) |
Nov 19, 2013 | 67.53 | 68.48 | 66.36 | 66.51 | 67,626 | -1.19(-1.76%) |
Nov 18, 2013 | 68.40 | 68.70 | 67.62 | 67.70 | 0 | -0.95(-1.39%) |
Nov 15, 2013 | 68.89 | 68.94 | 68.02 | 68.66 | 0 | -0.34(-0.49%) |
Nov 14, 2013 | 68.66 | 69.26 | 68.12 | 68.99 | 0 | +2.19(+3.28%) |
Nov 12, 2013 | 66.16 | 67.36 | 62.96 | 66.80 | 0 | +0.22(+0.33%) |
Nov 11, 2013 | 66.65 | 67.22 | 66.16 | 66.59 | 0 | -0.41(-0.62%) |
Nov 08, 2013 | 65.77 | 67.23 | 65.55 | 67.00 | 0 | +1.03(+1.56%) |
Nov 07, 2013 | 65.05 | 66.15 | 64.89 | 65.97 | 53,047 | +1.00(+1.53%) |
Nov 06, 2013 | 63.89 | 65.23 | 63.50 | 64.97 | 43,095 | +1.38(+2.17%) |
Nov 05, 2013 | 63.12 | 64.16 | 63.08 | 63.60 | 0 | +0.37(+0.59%) |
Nov 04, 2013 | 63.73 | 64.24 | 62.71 | 63.22 | 61,511 | -0.48(-0.75%) |
Nov 01, 2013 | 63.98 | 64.30 | 62.63 | 63.70 | 0 | -0.39(-0.61%) |
Oct 31, 2013 | 63.44 | 64.82 | 62.76 | 64.09 | 0 | +0.05(+0.08%) |
Oct 30, 2013 | 65.19 | 65.87 | 63.73 | 64.04 | 12,771 | -1.01(-1.55%) |
Oct 29, 2013 | 65.88 | 66.13 | 64.34 | 65.05 | 0 | -0.46(-0.71%) |
Oct 28, 2013 | 65.62 | 66.25 | 64.70 | 65.51 | 0 | +0.36(+0.56%) |
Oct 25, 2013 | 65.68 | 65.68 | 64.91 | 65.14 | 0 | -0.36(-0.55%) |
Oct 24, 2013 | 64.93 | 66.00 | 64.93 | 65.51 | 22,193 | +0.61(+0.94%) |
Oct 23, 2013 | 63.44 | 65.03 | 63.44 | 64.90 | 0 | +0.92(+1.44%) |
Oct 22, 2013 | 63.43 | 64.08 | 62.98 | 63.98 | 32,392 | +0.49(+0.77%) |
Oct 21, 2013 | 62.92 | 63.62 | 62.78 | 63.49 | 24,081 | +0.54(+0.86%) |
Oct 18, 2013 | 62.45 | 62.97 | 61.63 | 62.94 | 48,708 | +1.15(+1.86%) |
Oct 17, 2013 | 61.57 | 62.18 | 61.09 | 61.79 | 18,336 | +0.12(+0.19%) |
Oct 16, 2013 | 61.37 | 62.08 | 61.18 | 61.67 | 19,995 | +0.53(+0.86%) |
Oct 15, 2013 | 61.33 | 61.71 | 61.05 | 61.15 | 25,892 | -0.19(-0.31%) |
Oct 14, 2013 | 60.41 | 61.48 | 60.41 | 61.34 | 23,908 | +0.82(+1.36%) |
Oct 11, 2013 | 59.96 | 61.30 | 59.96 | 60.51 | 0 | +0.15(+0.26%) |
Oct 10, 2013 | 59.63 | 60.70 | 59.63 | 60.36 | 37,917 | +1.65(+2.81%) |
Oct 09, 2013 | 58.12 | 59.00 | 57.56 | 58.71 | 33,194 | +0.84(+1.46%) |
Oct 08, 2013 | 58.25 | 58.65 | 57.50 | 57.87 | 43,317 | -0.45(-0.78%) |
Oct 07, 2013 | 59.32 | 59.54 | 58.32 | 58.32 | 0 | -1.32(-2.22%) |
Oct 04, 2013 | 59.50 | 60.26 | 59.50 | 59.64 | 0 | +0.02(+0.03%) |
Oct 03, 2013 | 61.42 | 61.54 | 59.25 | 59.63 | 0 | -1.75(-2.85%) |
Oct 02, 2013 | 61.47 | 61.86 | 60.73 | 61.38 | 32,953 | +0.06(+0.10%) |
Oct 01, 2013 | 59.86 | 61.80 | 59.68 | 61.31 | 36,954 | +0.89(+1.48%) |
Sep 27, 2013 | 59.83 | 60.61 | 59.65 | 60.42 | 0 | -0.05(-0.08%) |
Sep 26, 2013 | 60.29 | 60.64 | 59.30 | 60.47 | 17,279 | +0.19(+0.32%) |
Sep 25, 2013 | 60.49 | 60.83 | 59.54 | 60.28 | 12,348 | +0.74(+1.25%) |
Sep 24, 2013 | 59.38 | 60.60 | 59.32 | 59.54 | 30,120 | +0.40(+0.67%) |
Sep 23, 2013 | 58.90 | 59.54 | 58.82 | 59.14 | 34,059 | +0.34(+0.59%) |
Sep 20, 2013 | 58.90 | 59.22 | 58.62 | 58.79 | 0 | -0.08(-0.14%) |
Sep 19, 2013 | 59.59 | 59.80 | 58.22 | 58.87 | 0 | -0.75(-1.26%) |
Sep 18, 2013 | 59.09 | 60.34 | 58.92 | 59.63 | 0 | +0.39(+0.66%) |
Sep 17, 2013 | 59.13 | 59.26 | 58.87 | 59.24 | 0 | +0.20(+0.34%) |
Sep 16, 2013 | 59.81 | 59.81 | 58.88 | 59.04 | 0 | -0.08(-0.14%) |
Sep 13, 2013 | 59.18 | 59.26 | 58.45 | 59.12 | 0 | +0.23(+0.38%) |
Sep 12, 2013 | 59.31 | 59.79 | 58.67 | 58.89 | 0 | -0.62(-1.04%) |
Sep 11, 2013 | 59.58 | 59.76 | 59.28 | 59.51 | 0 | -0.34(-0.58%) |
Sep 10, 2013 | 60.14 | 60.51 | 59.48 | 59.85 | 20,859 | -0.20(-0.33%) |
Sep 09, 2013 | 59.05 | 60.06 | 58.90 | 60.05 | 0 | +0.84(+1.42%) |
Sep 06, 2013 | 59.36 | 59.52 | 58.46 | 59.21 | 0 | +0.24(+0.41%) |
Sep 05, 2013 | 57.86 | 59.54 | 57.86 | 58.96 | 0 | +0.72(+1.23%) |
Sep 04, 2013 | 58.68 | 58.68 | 58.05 | 58.25 | 0 | -0.65(-1.11%) |
Sep 03, 2013 | 57.80 | 58.95 | 57.72 | 58.90 | 0 | +1.72(+3.01%) |
Aug 30, 2013 | 57.54 | 58.17 | 56.86 | 57.18 | 0 | -0.80(-1.38%) |
Aug 29, 2013 | 58.10 | 58.14 | 57.76 | 57.98 | 30,074 | -0.06(-0.11%) |
Aug 28, 2013 | 57.77 | 58.46 | 57.19 | 58.04 | 0 | +0.49(+0.85%) |
Aug 27, 2013 | 59.13 | 59.75 | 57.45 | 57.55 | 26,658 | -2.31(-3.86%) |
Aug 26, 2013 | 60.21 | 60.88 | 59.64 | 59.86 | 0 | -0.70(-1.15%) |
Aug 23, 2013 | 60.85 | 61.18 | 60.29 | 60.56 | 0 | -0.29(-0.48%) |
Aug 22, 2013 | 60.18 | 60.98 | 60.18 | 60.85 | 23,342 | +1.02(+1.71%) |
Aug 21, 2013 | 60.52 | 61.62 | 59.73 | 59.83 | 0 | -0.95(-1.57%) |
Aug 20, 2013 | 58.64 | 61.18 | 58.64 | 60.78 | 52,955 | +2.04(+3.47%) |
Aug 19, 2013 | 59.01 | 59.70 | 58.40 | 58.74 | 33,781 | -0.00(-0.01%) |
Aug 16, 2013 | 57.70 | 59.27 | 57.58 | 58.74 | 0 | +0.80(+1.39%) |
Aug 15, 2013 | 56.87 | 58.08 | 56.66 | 57.94 | 59,052 | +0.31(+0.53%) |
Aug 14, 2013 | 58.06 | 58.28 | 57.57 | 57.63 | 42,852 | -0.25(-0.44%) |
Aug 13, 2013 | 58.12 | 58.33 | 57.61 | 57.89 | 34,771 | -0.23(-0.40%) |
Aug 12, 2013 | 57.47 | 58.36 | 57.47 | 58.12 | 34,681 | +0.07(+0.12%) |
Aug 09, 2013 | 57.69 | 58.16 | 57.29 | 58.05 | 25,291 | +0.14(+0.23%) |
Aug 08, 2013 | 57.25 | 58.34 | 57.25 | 57.91 | 33,373 | +0.93(+1.63%) |
Aug 07, 2013 | 57.82 | 57.95 | 55.41 | 56.98 | 23,476 | -1.08(-1.85%) |
Aug 06, 2013 | 58.85 | 59.51 | 57.74 | 58.06 | 28,810 | -0.68(-1.15%) |
Aug 05, 2013 | 58.03 | 59.02 | 57.68 | 58.73 | 57,244 | +0.92(+1.59%) |
Aug 02, 2013 | 57.46 | 57.96 | 57.06 | 57.81 | 35,888 | +0.27(+0.47%) |
Aug 01, 2013 | 57.70 | 57.72 | 56.96 | 57.54 | 35,226 | +0.93(+1.64%) |
Jul 31, 2013 | 56.91 | 57.05 | 56.20 | 56.61 | 0 | -0.20(-0.35%) |
Jul 30, 2013 | 57.87 | 57.87 | 56.54 | 56.81 | 0 | -0.98(-1.69%) |
Jul 29, 2013 | 57.61 | 58.00 | 57.61 | 57.79 | 0 | -0.11(-0.19%) |
Jul 26, 2013 | 57.98 | 58.46 | 57.42 | 57.89 | 0 | -0.61(-1.05%) |
Jul 25, 2013 | 57.83 | 58.60 | 57.83 | 58.51 | 0 | +0.60(+1.03%) |
Jul 24, 2013 | 58.64 | 59.37 | 57.84 | 57.91 | 0 | -0.64(-1.10%) |
Jul 23, 2013 | 59.37 | 59.63 | 58.30 | 58.55 | 0 | -0.59(-0.99%) |
Jul 22, 2013 | 58.45 | 59.49 | 58.45 | 59.14 | 0 | -0.27(-0.46%) |
Jul 19, 2013 | 58.87 | 59.49 | 58.82 | 59.41 | 0 | +0.42(+0.72%) |
Jul 18, 2013 | 58.73 | 59.88 | 58.71 | 58.99 | 0 | +0.41(+0.69%) |
Jul 17, 2013 | 59.39 | 59.39 | 56.93 | 58.58 | 32,969 | -0.38(-0.64%) |
Jul 16, 2013 | 58.72 | 59.21 | 58.58 | 58.96 | 0 | +0.24(+0.42%) |
Jul 15, 2013 | 58.59 | 58.96 | 58.34 | 58.72 | 0 | +0.34(+0.59%) |
Jul 12, 2013 | 58.60 | 59.04 | 58.27 | 58.37 | 0 | -0.32(-0.54%) |
Jul 11, 2013 | 58.73 | 59.40 | 58.55 | 58.69 | 0 | +0.10(+0.17%) |
Jul 10, 2013 | 58.55 | 58.89 | 58.45 | 58.59 | 0 | +0.17(+0.29%) |
Jul 09, 2013 | 57.66 | 59.50 | 57.56 | 58.42 | 0 | +0.92(+1.60%) |
Jul 08, 2013 | 57.80 | 58.04 | 57.10 | 57.50 | 0 | -0.20(-0.34%) |
Jul 05, 2013 | 58.16 | 58.16 | 56.48 | 57.70 | 0 | +0.43(+0.76%) |
Jul 03, 2013 | 57.25 | 57.42 | 56.77 | 57.26 | 0 | +0.33(+0.57%) |
Jul 02, 2013 | 57.94 | 58.06 | 55.98 | 56.94 | 0 | -0.87(-1.50%) |
Jul 01, 2013 | 57.14 | 58.57 | 57.14 | 57.80 | 0 | +0.42(+0.74%) |
Jun 28, 2013 | 56.25 | 57.64 | 55.97 | 57.38 | 103,890 | +0.76(+1.34%) |
Jun 27, 2013 | 55.84 | 56.68 | 55.84 | 56.62 | 0 | +0.73(+1.31%) |
Jun 26, 2013 | 56.74 | 56.74 | 55.70 | 55.89 | 0 | -0.98(-1.73%) |
Jun 25, 2013 | 57.46 | 57.80 | 56.43 | 56.87 | 0 | -0.30(-0.52%) |
Jun 24, 2013 | 57.19 | 57.26 | 56.97 | 57.17 | 0 | -0.43(-0.75%) |
Jun 21, 2013 | 56.25 | 57.97 | 56.20 | 57.61 | 123,720 | +1.58(+2.82%) |
Jun 20, 2013 | 55.36 | 56.32 | 55.17 | 56.02 | 0 | -0.33(-0.58%) |
Jun 19, 2013 | 56.61 | 56.66 | 55.89 | 56.35 | 0 | -0.53(-0.94%) |
Jun 18, 2013 | 55.81 | 56.97 | 55.65 | 56.88 | 0 | +1.15(+2.06%) |
Jun 17, 2013 | 55.98 | 56.00 | 55.13 | 55.73 | 0 | +0.39(+0.70%) |
Jun 14, 2013 | 55.43 | 55.92 | 54.76 | 55.35 | 0 | -0.04(-0.07%) |
Jun 13, 2013 | 53.60 | 55.42 | 53.14 | 55.38 | 28,766 | +1.77(+3.30%) |
Jun 12, 2013 | 55.41 | 55.41 | 53.39 | 53.61 | 22,242 | -1.55(-2.82%) |
Jun 11, 2013 | 55.02 | 55.88 | 54.65 | 55.17 | 27,746 | -0.36(-0.65%) |
Jun 10, 2013 | 54.83 | 55.56 | 54.70 | 55.53 | 0 | +0.26(+0.47%) |
Jun 07, 2013 | 54.92 | 55.60 | 54.53 | 55.27 | 0 | +0.80(+1.46%) |
Jun 06, 2013 | 54.85 | 55.00 | 54.13 | 54.47 | 30,375 | -0.37(-0.68%) |
Jun 05, 2013 | 54.98 | 55.40 | 54.67 | 54.84 | 0 | -0.07(-0.13%) |
Jun 04, 2013 | 55.80 | 55.97 | 54.31 | 54.91 | 0 | -1.04(-1.86%) |