Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.19 | 58.50 | 58.50 | 58.50 | 803,900 | +0.49(+0.85%) |
Aug 28, 2014 | 57.82 | 58.29 | 57.47 | 58.01 | 888,728 | +0.05(+0.08%) |
Aug 27, 2014 | 58.57 | 58.99 | 57.82 | 57.96 | 413,767 | -0.55(-0.94%) |
Aug 26, 2014 | 58.41 | 58.99 | 57.59 | 58.51 | 763,004 | +0.19(+0.33%) |
Aug 25, 2014 | 57.24 | 58.37 | 57.09 | 58.32 | 670,897 | +1.23(+2.15%) |
Aug 22, 2014 | 57.23 | 57.53 | 56.60 | 57.09 | 876,529 | -0.51(-0.89%) |
Aug 21, 2014 | 57.13 | 57.76 | 56.29 | 57.60 | 691,725 | +0.32(+0.57%) |
Aug 20, 2014 | 56.95 | 57.49 | 56.17 | 57.28 | 646,276 | +0.24(+0.42%) |
Aug 19, 2014 | 56.76 | 57.87 | 56.68 | 57.04 | 746,142 | +0.43(+0.76%) |
Aug 18, 2014 | 56.46 | 56.95 | 55.59 | 56.61 | 969,977 | +0.16(+0.28%) |
Aug 15, 2014 | 55.55 | 56.60 | 55.55 | 56.45 | 1,238,584 | +1.12(+2.02%) |
Aug 14, 2014 | 54.79 | 55.56 | 54.17 | 55.33 | 1,625,601 | +0.38(+0.69%) |
Aug 13, 2014 | 55.34 | 55.90 | 54.44 | 54.95 | 945,802 | -0.30(-0.54%) |
Aug 12, 2014 | 56.89 | 57.52 | 55.01 | 55.25 | 1,865,167 | -2.04(-3.56%) |
Aug 11, 2014 | 56.67 | 57.60 | 56.11 | 57.29 | 1,805,556 | +1.55(+2.78%) |
Aug 08, 2014 | 54.69 | 56.10 | 54.00 | 55.74 | 1,822,138 | +0.96(+1.75%) |
Aug 07, 2014 | 54.00 | 59.83 | 53.71 | 54.78 | 4,997,462 | +2.45(+4.68%) |
Aug 06, 2014 | 52.14 | 53.71 | 51.76 | 52.33 | 1,491,982 | -0.11(-0.21%) |
Aug 05, 2014 | 52.94 | 53.54 | 51.75 | 52.44 | 1,967,885 | -1.10(-2.05%) |
Aug 04, 2014 | 52.17 | 53.85 | 51.86 | 53.54 | 1,473,492 | +1.27(+2.43%) |
Aug 01, 2014 | 53.32 | 53.52 | 51.59 | 52.27 | 3,027,159 | -1.14(-2.13%) |
Jul 31, 2014 | 53.92 | 54.23 | 53.21 | 53.41 | 2,018,089 | -0.93(-1.71%) |
Jul 30, 2014 | 55.91 | 56.30 | 53.97 | 54.34 | 2,012,184 | -1.13(-2.04%) |
Jul 29, 2014 | 55.17 | 55.86 | 54.40 | 55.47 | 1,579,597 | +0.30(+0.54%) |
Jul 28, 2014 | 56.68 | 56.89 | 54.67 | 55.17 | 2,429,070 | -1.75(-3.07%) |
Jul 25, 2014 | 57.62 | 57.65 | 56.49 | 56.92 | 1,810,231 | -1.01(-1.74%) |
Jul 24, 2014 | 57.66 | 58.35 | 56.73 | 57.93 | 1,244,377 | +0.41(+0.71%) |
Jul 23, 2014 | 57.30 | 57.58 | 56.55 | 57.52 | 1,123,040 | +0.59(+1.04%) |
Jul 22, 2014 | 58.78 | 58.99 | 56.36 | 56.93 | 3,609,121 | -1.65(-2.82%) |
Jul 21, 2014 | 59.46 | 59.85 | 58.15 | 58.58 | 973,681 | -0.97(-1.63%) |
Jul 18, 2014 | 58.89 | 59.77 | 58.61 | 59.55 | 831,452 | +0.77(+1.31%) |
Jul 17, 2014 | 61.02 | 61.18 | 58.40 | 58.78 | 1,609,587 | -2.05(-3.37%) |
Jul 16, 2014 | 60.49 | 61.16 | 59.63 | 60.83 | 1,147,990 | +0.69(+1.15%) |
Jul 15, 2014 | 60.94 | 61.69 | 58.92 | 60.14 | 1,469,793 | -1.12(-1.83%) |
Jul 14, 2014 | 61.46 | 61.79 | 60.41 | 61.26 | 876,522 | +0.39(+0.64%) |
Jul 11, 2014 | 62.18 | 62.74 | 60.56 | 60.87 | 1,528,312 | -1.31(-2.11%) |
Jul 10, 2014 | 62.85 | 63.62 | 62.00 | 62.18 | 1,158,616 | -1.54(-2.42%) |
Jul 09, 2014 | 63.80 | 64.34 | 63.16 | 63.72 | 912,496 | -0.27(-0.42%) |
Jul 08, 2014 | 64.00 | 65.00 | 63.06 | 63.99 | 1,332,822 | +0.13(+0.20%) |
Jul 07, 2014 | 64.12 | 64.47 | 63.17 | 63.86 | 1,061,915 | -0.19(-0.30%) |
Jul 03, 2014 | 65.03 | 64.05 | 64.05 | 64.05 | 722,300 | -0.57(-0.88%) |
Jul 02, 2014 | 63.83 | 65.18 | 63.79 | 64.62 | 1,090,996 | +0.60(+0.94%) |
Jul 01, 2014 | 63.00 | 64.24 | 62.69 | 64.02 | 1,239,954 | +1.22(+1.94%) |
Jun 30, 2014 | 63.04 | 63.50 | 62.65 | 62.80 | 1,693,268 | -0.20(-0.32%) |
Jun 27, 2014 | 62.88 | 63.12 | 62.31 | 63.00 | 1,033,568 | -0.15(-0.24%) |
Jun 26, 2014 | 62.39 | 63.20 | 61.31 | 63.15 | 850,989 | +0.79(+1.27%) |
Jun 25, 2014 | 62.04 | 63.59 | 61.33 | 62.36 | 1,511,002 | +0.38(+0.61%) |
Jun 24, 2014 | 64.74 | 65.08 | 61.60 | 61.98 | 1,776,224 | -3.02(-4.65%) |
Jun 23, 2014 | 65.09 | 65.87 | 64.70 | 65.00 | 1,032,550 | +0.35(+0.54%) |
Jun 20, 2014 | 65.54 | 65.82 | 64.57 | 64.65 | 1,429,677 | -0.68(-1.04%) |
Jun 19, 2014 | 64.22 | 65.64 | 64.22 | 65.33 | 861,727 | +0.23(+0.35%) |
Jun 18, 2014 | 64.65 | 65.30 | 64.60 | 65.10 | 803,896 | +0.34(+0.53%) |
Jun 17, 2014 | 64.91 | 65.44 | 64.01 | 64.76 | 1,219,457 | -0.24(-0.37%) |
Jun 16, 2014 | 65.45 | 65.84 | 64.38 | 65.00 | 1,360,566 | -0.40(-0.61%) |
Jun 13, 2014 | 63.66 | 65.47 | 63.46 | 65.40 | 1,162,700 | +1.90(+2.99%) |
Jun 12, 2014 | 63.52 | 64.68 | 63.27 | 63.50 | 1,021,902 | +0.25(+0.40%) |
Jun 11, 2014 | 62.56 | 63.74 | 62.18 | 63.25 | 962,387 | +0.39(+0.62%) |
Jun 10, 2014 | 63.25 | 63.83 | 62.65 | 62.86 | 884,985 | -0.45(-0.71%) |
Jun 06, 2014 | 63.77 | 64.08 | 63.19 | 63.31 | 723,373 | -0.47(-0.74%) |
Jun 05, 2014 | 63.30 | 63.98 | 62.46 | 63.78 | 526,229 | +0.46(+0.73%) |
Jun 04, 2014 | 62.51 | 63.71 | 61.57 | 63.32 | 829,552 | +0.65(+1.04%) |
Jun 03, 2014 | 61.80 | 62.68 | 61.33 | 62.67 | 1,087,570 | +0.63(+1.02%) |
Jun 02, 2014 | 62.74 | 63.15 | 61.59 | 62.04 | 1,454,575 | +0.51(+0.83%) |
May 30, 2014 | 63.14 | 63.77 | 61.45 | 61.53 | 1,530,280 | -1.95(-3.07%) |
May 29, 2014 | 63.20 | 64.20 | 62.68 | 63.48 | 1,430,155 | +0.59(+0.94%) |
May 28, 2014 | 63.46 | 63.75 | 62.10 | 62.89 | 1,235,383 | -0.61(-0.96%) |
May 27, 2014 | 63.09 | 64.21 | 62.53 | 63.50 | 1,024,525 | +0.48(+0.76%) |
May 23, 2014 | 63.46 | 63.02 | 63.02 | 63.02 | 889,000 | -0.62(-0.97%) |
May 22, 2014 | 63.35 | 64.69 | 61.77 | 63.64 | 956,810 | +0.18(+0.28%) |
May 21, 2014 | 62.49 | 63.79 | 62.17 | 63.46 | 950,029 | +1.11(+1.78%) |
May 20, 2014 | 62.63 | 62.99 | 61.65 | 62.35 | 996,307 | -0.62(-0.98%) |
May 19, 2014 | 61.94 | 63.94 | 61.52 | 62.97 | 1,464,962 | +1.03(+1.66%) |
May 16, 2014 | 62.54 | 63.07 | 60.79 | 61.94 | 1,963,159 | -0.72(-1.15%) |
May 15, 2014 | 62.00 | 63.00 | 60.40 | 62.66 | 1,798,452 | +0.23(+0.37%) |
May 14, 2014 | 60.36 | 64.78 | 60.12 | 62.43 | 3,894,574 | +2.13(+3.53%) |
May 13, 2014 | 61.10 | 61.59 | 59.96 | 60.30 | 2,426,480 | -0.82(-1.34%) |
May 12, 2014 | 61.54 | 62.44 | 60.44 | 61.12 | 2,310,245 | +0.24(+0.39%) |
May 09, 2014 | 58.92 | 61.74 | 58.90 | 60.88 | 5,155,056 | +1.50(+2.53%) |
May 08, 2014 | 60.75 | 61.50 | 58.99 | 59.38 | 14,505,299 | -13.66(-18.70%) |
May 07, 2014 | 73.06 | 73.58 | 70.92 | 73.04 | 1,835,057 | +0.89(+1.23%) |
May 06, 2014 | 73.95 | 74.29 | 72.11 | 72.15 | 1,160,376 | -1.74(-2.35%) |
May 05, 2014 | 73.79 | 74.63 | 72.74 | 73.89 | 1,021,637 | -0.28(-0.38%) |
May 02, 2014 | 72.41 | 74.77 | 72.40 | 74.17 | 882,293 | +1.52(+2.09%) |
May 01, 2014 | 73.57 | 74.03 | 72.19 | 72.65 | 765,536 | -1.02(-1.38%) |
Apr 30, 2014 | 73.00 | 73.75 | 71.75 | 73.67 | 1,529,651 | +1.65(+2.29%) |
Apr 29, 2014 | 72.63 | 74.05 | 71.05 | 72.02 | 1,053,125 | +0.26(+0.36%) |
Apr 28, 2014 | 72.47 | 72.98 | 70.28 | 71.76 | 1,477,263 | -0.03(-0.04%) |
Apr 25, 2014 | 73.75 | 75.14 | 70.59 | 71.79 | 1,980,609 | -3.37(-4.48%) |
Apr 24, 2014 | 73.83 | 75.36 | 72.69 | 75.16 | 1,160,151 | +2.17(+2.97%) |
Apr 23, 2014 | 72.60 | 73.92 | 71.99 | 72.99 | 1,482,673 | -0.31(-0.42%) |
Apr 22, 2014 | 74.19 | 74.69 | 72.97 | 73.30 | 1,234,952 | -0.79(-1.07%) |
Apr 21, 2014 | 75.02 | 75.33 | 72.86 | 74.09 | 2,753,231 | -1.02(-1.36%) |
Apr 17, 2014 | 75.52 | 75.11 | 75.11 | 75.11 | 1,104,800 | -0.08(-0.11%) |
Apr 16, 2014 | 74.47 | 75.32 | 73.59 | 75.19 | 1,382,390 | +2.09(+2.86%) |
Apr 15, 2014 | 74.06 | 74.99 | 71.75 | 73.10 | 1,724,831 | -0.90(-1.22%) |
Apr 14, 2014 | 72.80 | 75.75 | 72.38 | 74.00 | 2,360,803 | +0.00(+0.00%) |
Apr 11, 2014 | 72.36 | 74.18 | 72.13 | 74.00 | 2,013,428 | +0.81(+1.11%) |
Apr 10, 2014 | 73.00 | 73.34 | 71.96 | 73.19 | 1,179,393 | -0.09(-0.12%) |
Apr 09, 2014 | 73.38 | 73.89 | 71.93 | 73.28 | 2,004,066 | +2.48(+3.50%) |
Apr 08, 2014 | 69.51 | 71.41 | 68.90 | 70.80 | 1,994,690 | +1.28(+1.84%) |
Apr 07, 2014 | 70.80 | 71.78 | 68.40 | 69.52 | 2,012,261 | -1.32(-1.86%) |
Apr 04, 2014 | 71.74 | 71.74 | 70.16 | 70.84 | 1,425,808 | +0.15(+0.21%) |
Apr 03, 2014 | 72.58 | 73.47 | 70.60 | 70.69 | 1,496,032 | -1.91(-2.63%) |
Apr 02, 2014 | 71.96 | 72.93 | 71.77 | 72.60 | 1,375,614 | +0.61(+0.85%) |
Apr 01, 2014 | 71.68 | 72.68 | 70.08 | 71.99 | 1,623,945 | +0.81(+1.14%) |
Mar 31, 2014 | 69.74 | 71.35 | 69.41 | 71.18 | 2,555,177 | +1.53(+2.20%) |
Mar 28, 2014 | 67.67 | 70.10 | 67.14 | 69.65 | 1,831,865 | +2.27(+3.37%) |
Mar 27, 2014 | 66.82 | 68.85 | 66.24 | 67.38 | 1,184,971 | +0.81(+1.22%) |
Mar 26, 2014 | 67.90 | 68.24 | 66.55 | 66.57 | 1,169,886 | -0.97(-1.44%) |
Mar 25, 2014 | 68.09 | 68.09 | 67.13 | 67.54 | 1,088,382 | +0.15(+0.22%) |
Mar 24, 2014 | 68.07 | 68.77 | 66.65 | 67.39 | 804,658 | -0.28(-0.41%) |
Mar 21, 2014 | 66.99 | 68.37 | 65.79 | 67.67 | 1,948,132 | +0.80(+1.20%) |
Mar 20, 2014 | 65.67 | 66.93 | 64.72 | 66.87 | 729,366 | +0.94(+1.43%) |
Mar 19, 2014 | 65.87 | 67.02 | 65.00 | 65.93 | 1,242,666 | +0.07(+0.11%) |
Mar 18, 2014 | 64.69 | 66.66 | 64.12 | 65.86 | 1,435,413 | +1.18(+1.82%) |
Mar 17, 2014 | 64.97 | 65.95 | 63.83 | 64.68 | 748,738 | -0.34(-0.52%) |
Mar 14, 2014 | 62.88 | 65.18 | 62.27 | 65.02 | 1,075,864 | +2.21(+3.52%) |
Mar 13, 2014 | 63.04 | 63.81 | 62.20 | 62.81 | 1,225,964 | -0.53(-0.84%) |
Mar 12, 2014 | 63.49 | 64.71 | 62.97 | 63.34 | 1,576,985 | +0.07(+0.11%) |
Mar 11, 2014 | 63.73 | 64.96 | 62.94 | 63.27 | 1,298,635 | -0.62(-0.97%) |
Mar 10, 2014 | 64.14 | 64.86 | 63.01 | 63.89 | 833,365 | -0.13(-0.20%) |
Mar 07, 2014 | 64.46 | 64.99 | 63.12 | 64.02 | 1,353,904 | -0.68(-1.05%) |
Mar 06, 2014 | 65.24 | 65.84 | 64.12 | 64.70 | 1,267,581 | -0.48(-0.74%) |
Mar 05, 2014 | 67.19 | 68.28 | 64.47 | 65.18 | 1,770,058 | -2.24(-3.32%) |
Mar 04, 2014 | 67.03 | 67.58 | 66.22 | 67.42 | 1,534,120 | +1.35(+2.04%) |
Mar 03, 2014 | 65.54 | 66.42 | 64.74 | 66.07 | 2,297,050 | -0.08(-0.12%) |
Feb 28, 2014 | 62.92 | 66.39 | 62.27 | 66.15 | 3,603,488 | +4.02(+6.47%) |
Feb 27, 2014 | 60.13 | 65.01 | 60.13 | 62.13 | 3,432,571 | +2.20(+3.67%) |
Feb 26, 2014 | 64.12 | 64.24 | 59.86 | 59.93 | 4,033,379 | -3.31(-5.23%) |
Feb 25, 2014 | 63.89 | 65.41 | 61.93 | 63.24 | 1,924,463 | -1.10(-1.71%) |
Feb 24, 2014 | 63.59 | 65.39 | 62.96 | 64.34 | 2,009,532 | +1.38(+2.19%) |
Feb 21, 2014 | 64.60 | 64.99 | 62.90 | 62.96 | 1,701,661 | -1.69(-2.61%) |
Feb 20, 2014 | 64.55 | 65.77 | 64.19 | 64.65 | 1,099,818 | -0.19(-0.29%) |
Feb 19, 2014 | 65.06 | 65.78 | 63.90 | 64.84 | 1,100,953 | -0.47(-0.72%) |
Feb 18, 2014 | 64.30 | 65.48 | 63.70 | 65.31 | 1,195,904 | +1.40(+2.19%) |
Feb 14, 2014 | 63.50 | 63.91 | 63.91 | 63.91 | 1,861,700 | +1.72(+2.77%) |
Feb 13, 2014 | 61.25 | 63.12 | 60.98 | 62.19 | 1,274,400 | +0.52(+0.84%) |
Feb 12, 2014 | 61.50 | 61.99 | 61.00 | 61.67 | 661,364 | +0.41(+0.67%) |
Feb 11, 2014 | 58.56 | 61.32 | 58.56 | 61.26 | 1,708,880 | +2.58(+4.40%) |
Feb 10, 2014 | 59.24 | 59.31 | 57.99 | 58.68 | 934,016 | -0.62(-1.05%) |
Feb 07, 2014 | 59.50 | 59.88 | 58.74 | 59.30 | 1,600,759 | -0.18(-0.30%) |
Feb 06, 2014 | 59.00 | 59.70 | 58.17 | 59.48 | 1,479,180 | +0.95(+1.62%) |
Feb 05, 2014 | 59.70 | 59.70 | 56.98 | 58.53 | 1,726,402 | -1.05(-1.76%) |
Feb 04, 2014 | 59.20 | 60.09 | 59.02 | 59.58 | 1,979,073 | +0.50(+0.85%) |
Feb 03, 2014 | 61.49 | 61.81 | 58.51 | 59.08 | 2,220,327 | -1.87(-3.07%) |
Jan 31, 2014 | 58.50 | 62.06 | 57.52 | 60.95 | 2,165,905 | +1.32(+2.21%) |
Jan 30, 2014 | 57.65 | 60.27 | 57.13 | 59.63 | 2,768,314 | +3.22(+5.71%) |
Jan 29, 2014 | 55.70 | 57.46 | 55.40 | 56.41 | 1,023,167 | -0.41(-0.72%) |
Jan 28, 2014 | 56.06 | 57.34 | 55.86 | 56.82 | 846,611 | +1.09(+1.96%) |
Jan 27, 2014 | 57.00 | 57.05 | 54.79 | 55.73 | 1,286,084 | -1.27(-2.23%) |
Jan 24, 2014 | 58.06 | 58.22 | 56.44 | 57.00 | 1,744,500 | -1.28(-2.20%) |
Jan 23, 2014 | 57.56 | 58.61 | 57.37 | 58.28 | 1,425,720 | +0.26(+0.45%) |
Jan 22, 2014 | 56.74 | 58.07 | 56.69 | 58.02 | 1,418,641 | +1.62(+2.87%) |
Jan 21, 2014 | 55.00 | 56.44 | 54.99 | 56.40 | 1,260,571 | +1.57(+2.86%) |
Jan 17, 2014 | 55.04 | 54.83 | 54.83 | 54.83 | 1,732,100 | -0.21(-0.38%) |
Jan 16, 2014 | 53.41 | 55.19 | 53.31 | 55.04 | 1,668,000 | +1.76(+3.30%) |
Jan 15, 2014 | 53.02 | 53.52 | 52.61 | 53.28 | 1,329,314 | +0.26(+0.49%) |
Jan 14, 2014 | 52.92 | 53.64 | 52.35 | 53.02 | 1,756,683 | +0.36(+0.68%) |
Jan 13, 2014 | 53.52 | 54.19 | 52.44 | 52.66 | 2,176,208 | -1.34(-2.48%) |
Jan 10, 2014 | 52.87 | 54.28 | 52.28 | 54.00 | 2,400,328 | +1.17(+2.21%) |
Jan 09, 2014 | 53.96 | 54.47 | 52.50 | 52.83 | 3,172,637 | -1.19(-2.20%) |
Jan 08, 2014 | 55.81 | 55.81 | 53.27 | 54.02 | 3,778,968 | -1.34(-2.42%) |
Jan 07, 2014 | 56.51 | 56.90 | 55.10 | 55.36 | 5,675,737 | -3.85(-6.50%) |
Jan 06, 2014 | 59.39 | 60.38 | 58.72 | 59.21 | 1,359,622 | -0.12(-0.20%) |
Jan 03, 2014 | 61.36 | 61.87 | 58.91 | 59.33 | 2,151,237 | -1.47(-2.42%) |
Jan 02, 2014 | 62.64 | 62.96 | 60.30 | 60.80 | 1,667,344 | -2.33(-3.69%) |
Dec 31, 2013 | 61.33 | 63.13 | 63.13 | 63.13 | 1,577,500 | +1.88(+3.07%) |
Dec 30, 2013 | 60.92 | 61.89 | 60.91 | 61.25 | 1,266,086 | +0.12(+0.20%) |
Dec 27, 2013 | 60.01 | 61.27 | 60.01 | 61.13 | 735,324 | +0.98(+1.63%) |
Dec 26, 2013 | 60.97 | 61.33 | 59.68 | 60.15 | 1,287,298 | -0.24(-0.40%) |
Dec 24, 2013 | 61.19 | 61.37 | 60.11 | 60.39 | 1,005,477 | -0.64(-1.05%) |
Dec 23, 2013 | 60.75 | 62.31 | 60.35 | 61.03 | 2,260,508 | +0.69(+1.14%) |
Dec 20, 2013 | 59.01 | 60.75 | 58.55 | 60.34 | 3,163,436 | +1.44(+2.44%) |
Dec 19, 2013 | 55.38 | 59.27 | 55.01 | 58.90 | 3,222,641 | +3.37(+6.07%) |
Dec 18, 2013 | 57.12 | 57.15 | 55.15 | 55.53 | 2,683,924 | -1.49(-2.61%) |
Dec 17, 2013 | 56.05 | 57.19 | 55.51 | 57.02 | 2,400,380 | +1.32(+2.37%) |
Dec 16, 2013 | 56.21 | 56.80 | 55.07 | 55.70 | 1,442,688 | -0.35(-0.62%) |
Dec 13, 2013 | 56.45 | 56.85 | 55.22 | 56.05 | 1,238,972 | -0.26(-0.46%) |
Dec 12, 2013 | 55.93 | 57.07 | 55.81 | 56.31 | 1,474,511 | +0.36(+0.64%) |
Dec 11, 2013 | 57.81 | 58.48 | 55.85 | 55.95 | 1,715,658 | -1.96(-3.38%) |
Dec 10, 2013 | 57.96 | 60.05 | 57.69 | 57.91 | 1,328,573 | +0.00(+0.00%) |
Dec 09, 2013 | 58.01 | 58.93 | 56.70 | 57.91 | 2,031,748 | -0.30(-0.52%) |
Dec 06, 2013 | 60.32 | 60.99 | 57.93 | 58.21 | 0 | -1.70(-2.84%) |
Dec 05, 2013 | 58.76 | 59.98 | 58.34 | 59.91 | 0 | +1.06(+1.80%) |
Dec 04, 2013 | 58.27 | 59.00 | 57.56 | 58.85 | 0 | +0.71(+1.22%) |
Dec 03, 2013 | 58.47 | 59.49 | 57.69 | 58.14 | 0 | -1.02(-1.72%) |
Dec 02, 2013 | 58.46 | 59.29 | 57.09 | 59.16 | 0 | +0.73(+1.25%) |
Nov 29, 2013 | 57.89 | 58.98 | 57.34 | 58.43 | 0 | +0.45(+0.78%) |
Nov 27, 2013 | 57.89 | 58.30 | 57.03 | 57.98 | 0 | -0.19(-0.33%) |
Nov 26, 2013 | 58.18 | 59.17 | 57.60 | 58.17 | 0 | +0.50(+0.87%) |
Nov 25, 2013 | 57.53 | 58.30 | 56.27 | 57.67 | 0 | -0.43(-0.74%) |
Nov 22, 2013 | 55.54 | 58.18 | 55.53 | 58.10 | 0 | +2.09(+3.73%) |
Nov 21, 2013 | 55.05 | 56.29 | 54.62 | 56.01 | 2,060,024 | +1.44(+2.64%) |
Nov 20, 2013 | 55.37 | 56.21 | 53.93 | 54.57 | 0 | -0.68(-1.23%) |
Nov 19, 2013 | 56.22 | 56.75 | 55.00 | 55.25 | 0 | -1.10(-1.95%) |
Nov 18, 2013 | 58.49 | 58.99 | 56.06 | 56.35 | 0 | -2.16(-3.69%) |
Nov 15, 2013 | 59.06 | 59.25 | 58.22 | 58.51 | 0 | -0.56(-0.95%) |
Nov 14, 2013 | 59.12 | 59.30 | 58.25 | 59.07 | 2,029,681 | +0.00(+0.00%) |
Nov 13, 2013 | 57.32 | 59.12 | 56.82 | 59.07 | 0 | +1.65(+2.87%) |
Nov 12, 2013 | 58.08 | 58.45 | 57.14 | 57.42 | 0 | -0.69(-1.19%) |
Nov 11, 2013 | 57.50 | 58.63 | 57.27 | 58.11 | 0 | +1.12(+1.97%) |
Nov 08, 2013 | 55.80 | 57.24 | 55.76 | 56.99 | 0 | +1.18(+2.11%) |
Nov 07, 2013 | 57.40 | 57.65 | 55.00 | 55.81 | 7,525,222 | -1.89(-3.28%) |
Nov 06, 2013 | 62.40 | 62.49 | 57.18 | 57.70 | 0 | -2.83(-4.68%) |
Nov 05, 2013 | 60.54 | 60.95 | 59.37 | 60.53 | 2,894,935 | -0.25(-0.41%) |
Nov 04, 2013 | 59.28 | 61.11 | 59.08 | 60.78 | 1,920,518 | +1.72(+2.91%) |
Nov 01, 2013 | 58.64 | 59.13 | 56.69 | 59.06 | 0 | +0.37(+0.63%) |
Oct 31, 2013 | 59.05 | 60.29 | 58.09 | 58.69 | 0 | -0.56(-0.95%) |
Oct 30, 2013 | 61.79 | 62.38 | 59.17 | 59.25 | 0 | -2.18(-3.55%) |
Oct 29, 2013 | 61.45 | 62.32 | 60.45 | 61.43 | 1,956,558 | +0.11(+0.18%) |
Oct 28, 2013 | 62.86 | 63.10 | 60.94 | 61.32 | 0 | -1.43(-2.28%) |
Oct 25, 2013 | 62.88 | 63.32 | 62.03 | 62.75 | 0 | -0.49(-0.77%) |
Oct 24, 2013 | 61.53 | 63.42 | 60.89 | 63.24 | 0 | +1.82(+2.96%) |
Oct 23, 2013 | 63.34 | 63.54 | 59.92 | 61.42 | 0 | -2.12(-3.34%) |
Oct 22, 2013 | 65.63 | 66.02 | 63.19 | 63.54 | 1,863,702 | -2.05(-3.13%) |
Oct 21, 2013 | 67.66 | 68.39 | 65.28 | 65.59 | 0 | -2.15(-3.17%) |
Oct 18, 2013 | 65.61 | 67.82 | 65.50 | 67.74 | 2,226,668 | +2.98(+4.60%) |
Oct 17, 2013 | 66.45 | 66.45 | 63.82 | 64.76 | 0 | -0.89(-1.36%) |
Oct 16, 2013 | 66.10 | 69.28 | 64.60 | 65.65 | 0 | -2.29(-3.37%) |
Oct 15, 2013 | 68.22 | 69.81 | 67.63 | 67.94 | 2,058,082 | -0.54(-0.79%) |
Oct 14, 2013 | 67.52 | 69.42 | 67.19 | 68.48 | 0 | +0.02(+0.03%) |
Oct 11, 2013 | 67.35 | 68.50 | 66.56 | 68.46 | 0 | +2.09(+3.15%) |
Oct 10, 2013 | 65.50 | 66.73 | 64.73 | 66.37 | 0 | +1.71(+2.64%) |
Oct 09, 2013 | 64.93 | 65.52 | 63.76 | 64.66 | 0 | -0.22(-0.34%) |
Oct 08, 2013 | 66.22 | 67.44 | 64.84 | 64.88 | 0 | -1.54(-2.32%) |
Oct 07, 2013 | 66.59 | 67.88 | 66.37 | 66.42 | 0 | -0.99(-1.47%) |
Oct 04, 2013 | 66.76 | 68.00 | 66.20 | 67.41 | 0 | +0.96(+1.44%) |
Oct 03, 2013 | 64.97 | 66.68 | 64.55 | 66.45 | 0 | +1.48(+2.28%) |
Oct 02, 2013 | 66.16 | 66.16 | 64.71 | 64.97 | 0 | -0.76(-1.16%) |
Oct 01, 2013 | 64.96 | 67.00 | 64.88 | 65.73 | 1,990,803 | +1.39(+2.16%) |
Sep 30, 2013 | 62.58 | 64.44 | 62.39 | 64.34 | 1,459,135 | +1.04(+1.64%) |
Sep 27, 2013 | 62.98 | 63.55 | 62.60 | 63.30 | 0 | -0.35(-0.55%) |
Sep 26, 2013 | 63.59 | 63.74 | 62.34 | 63.65 | 621,303 | +0.90(+1.43%) |
Sep 25, 2013 | 62.52 | 63.62 | 62.52 | 62.75 | 0 | -0.14(-0.22%) |
Sep 24, 2013 | 61.85 | 64.49 | 61.75 | 62.89 | 0 | +1.38(+2.24%) |
Sep 23, 2013 | 61.62 | 61.76 | 60.39 | 61.51 | 0 | -0.33(-0.53%) |
Sep 20, 2013 | 62.59 | 62.66 | 61.08 | 61.84 | 0 | -0.73(-1.17%) |
Sep 19, 2013 | 62.84 | 63.49 | 62.18 | 62.57 | 1,361,331 | -0.29(-0.46%) |
Sep 18, 2013 | 63.11 | 63.75 | 62.13 | 62.86 | 0 | -0.19(-0.30%) |
Sep 17, 2013 | 62.69 | 63.10 | 61.43 | 63.05 | 0 | +0.37(+0.59%) |
Sep 16, 2013 | 63.22 | 63.25 | 62.29 | 62.68 | 0 | -0.07(-0.11%) |
Sep 13, 2013 | 61.72 | 63.06 | 61.03 | 62.75 | 0 | +1.03(+1.67%) |
Sep 12, 2013 | 62.67 | 62.67 | 61.13 | 61.72 | 0 | -1.12(-1.78%) |
Sep 11, 2013 | 63.66 | 63.79 | 62.16 | 62.84 | 0 | -0.69(-1.09%) |
Sep 10, 2013 | 61.00 | 63.79 | 60.61 | 63.53 | 3,094,791 | -0.33(-0.52%) |
Sep 09, 2013 | 63.05 | 64.73 | 62.81 | 63.86 | 1,649,713 | +0.78(+1.24%) |
Sep 06, 2013 | 61.83 | 63.55 | 61.00 | 63.08 | 0 | +1.78(+2.90%) |
Sep 05, 2013 | 61.76 | 61.92 | 60.80 | 61.30 | 0 | -0.19(-0.31%) |
Sep 04, 2013 | 60.34 | 62.27 | 60.28 | 61.49 | 0 | +1.75(+2.93%) |