Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 62.92 | 63.75 | 62.67 | 63.73 | 563,075 | +0.79(+1.26%) |
Apr 29, 2014 | 62.88 | 63.09 | 62.43 | 62.94 | 615,645 | +0.39(+0.62%) |
Apr 28, 2014 | 62.15 | 62.65 | 61.72 | 62.55 | 871,158 | +0.55(+0.89%) |
Apr 25, 2014 | 62.16 | 62.44 | 61.68 | 62.00 | 969,920 | -0.17(-0.28%) |
Apr 24, 2014 | 61.30 | 62.63 | 60.48 | 62.17 | 1,840,392 | -0.88(-1.40%) |
Apr 23, 2014 | 62.89 | 63.37 | 62.40 | 63.06 | 1,124,595 | +1.45(+2.35%) |
Apr 22, 2014 | 61.43 | 61.93 | 61.15 | 61.61 | 360,711 | +0.14(+0.23%) |
Apr 21, 2014 | 61.67 | 61.95 | 61.23 | 61.46 | 439,725 | -0.29(-0.47%) |
Apr 17, 2014 | 61.51 | 61.75 | 61.75 | 61.75 | 871,861 | +1.00(+1.64%) |
Apr 16, 2014 | 59.95 | 60.79 | 59.70 | 60.75 | 659,345 | +1.22(+2.06%) |
Apr 15, 2014 | 58.98 | 59.60 | 58.58 | 59.53 | 589,357 | +0.65(+1.10%) |
Apr 14, 2014 | 59.10 | 59.15 | 58.28 | 58.88 | 691,432 | +0.34(+0.58%) |
Apr 11, 2014 | 59.10 | 59.69 | 58.32 | 58.54 | 821,544 | -0.87(-1.47%) |
Apr 10, 2014 | 61.10 | 61.32 | 59.41 | 59.41 | 838,957 | -1.72(-2.81%) |
Apr 09, 2014 | 60.45 | 61.13 | 60.39 | 61.13 | 575,403 | +0.84(+1.39%) |
Apr 08, 2014 | 60.12 | 60.44 | 59.97 | 60.29 | 729,955 | +0.24(+0.40%) |
Apr 07, 2014 | 60.83 | 61.11 | 59.65 | 60.05 | 807,360 | -0.88(-1.45%) |
Apr 04, 2014 | 62.44 | 62.50 | 60.92 | 60.93 | 614,621 | -1.29(-2.07%) |
Apr 03, 2014 | 62.68 | 62.68 | 61.93 | 62.22 | 622,404 | -0.24(-0.39%) |
Apr 02, 2014 | 62.89 | 63.17 | 62.44 | 62.46 | 502,525 | -0.30(-0.47%) |
Apr 01, 2014 | 61.40 | 62.86 | 61.40 | 62.76 | 1,203,579 | +1.53(+2.50%) |
Mar 31, 2014 | 61.86 | 61.95 | 61.13 | 61.23 | 1,769,197 | -0.14(-0.23%) |
Mar 28, 2014 | 61.97 | 62.44 | 61.26 | 61.37 | 885,462 | -0.43(-0.70%) |
Mar 27, 2014 | 62.36 | 62.36 | 61.63 | 61.80 | 602,916 | -0.46(-0.74%) |
Mar 26, 2014 | 63.40 | 63.54 | 62.26 | 62.26 | 538,598 | -0.79(-1.26%) |
Mar 25, 2014 | 63.76 | 63.83 | 62.85 | 63.06 | 720,669 | -0.46(-0.72%) |
Mar 24, 2014 | 64.18 | 64.33 | 63.16 | 63.52 | 620,321 | -0.59(-0.91%) |
Mar 21, 2014 | 65.27 | 65.33 | 64.05 | 64.10 | 919,802 | -0.70(-1.08%) |
Mar 20, 2014 | 64.35 | 64.80 | 64.06 | 64.80 | 421,260 | +0.40(+0.61%) |
Mar 19, 2014 | 65.44 | 65.61 | 64.02 | 64.41 | 512,123 | -1.12(-1.72%) |
Mar 18, 2014 | 64.50 | 65.57 | 64.44 | 65.53 | 542,894 | +1.14(+1.78%) |
Mar 17, 2014 | 64.15 | 64.77 | 64.02 | 64.39 | 620,723 | +0.46(+0.72%) |
Mar 14, 2014 | 64.33 | 64.62 | 63.83 | 63.93 | 638,138 | -0.58(-0.89%) |
Mar 13, 2014 | 64.80 | 65.39 | 64.43 | 64.51 | 1,044,623 | -0.26(-0.40%) |
Mar 12, 2014 | 63.66 | 64.80 | 63.65 | 64.77 | 670,621 | +0.64(+1.00%) |
Mar 11, 2014 | 64.17 | 64.63 | 63.74 | 64.13 | 734,842 | +0.00(+0.00%) |
Mar 10, 2014 | 63.68 | 64.13 | 63.24 | 64.13 | 690,175 | +0.44(+0.69%) |
Mar 07, 2014 | 63.57 | 64.06 | 63.13 | 63.69 | 875,364 | +0.33(+0.53%) |
Mar 06, 2014 | 63.17 | 63.39 | 62.79 | 63.35 | 393,462 | +0.45(+0.72%) |
Mar 05, 2014 | 63.61 | 63.62 | 62.81 | 62.90 | 372,380 | -0.70(-1.10%) |
Mar 04, 2014 | 63.16 | 63.71 | 62.98 | 63.60 | 714,879 | +1.00(+1.60%) |
Mar 03, 2014 | 62.70 | 62.90 | 62.22 | 62.61 | 386,983 | -0.45(-0.71%) |
Feb 28, 2014 | 63.13 | 63.27 | 62.77 | 63.06 | 701,410 | +0.04(+0.06%) |
Feb 27, 2014 | 62.83 | 63.27 | 62.78 | 63.02 | 588,538 | +0.16(+0.26%) |
Feb 26, 2014 | 62.78 | 63.50 | 62.78 | 62.86 | 897,633 | +0.29(+0.46%) |
Feb 25, 2014 | 62.88 | 63.07 | 62.30 | 62.57 | 507,434 | -0.28(-0.44%) |
Feb 24, 2014 | 62.71 | 63.24 | 62.00 | 62.85 | 599,521 | +0.85(+1.36%) |
Feb 21, 2014 | 62.06 | 62.52 | 61.35 | 62.00 | 1,453,366 | -0.54(-0.86%) |
Feb 20, 2014 | 61.40 | 62.87 | 61.40 | 62.54 | 930,685 | -0.20(-0.31%) |
Feb 19, 2014 | 62.32 | 63.35 | 62.22 | 62.74 | 1,007,300 | +0.16(+0.26%) |
Feb 18, 2014 | 61.84 | 62.70 | 61.52 | 62.58 | 1,159,803 | -0.02(-0.03%) |
Feb 14, 2014 | 62.44 | 62.60 | 62.60 | 62.60 | 1,615,852 | -1.82(-2.83%) |
Feb 13, 2014 | 63.61 | 64.51 | 63.29 | 64.42 | 727,124 | +0.40(+0.63%) |
Feb 12, 2014 | 64.00 | 64.31 | 63.72 | 64.01 | 734,483 | +0.13(+0.21%) |
Feb 11, 2014 | 63.83 | 64.21 | 63.45 | 63.88 | 758,313 | +0.06(+0.10%) |
Feb 10, 2014 | 63.49 | 63.92 | 63.30 | 63.82 | 691,393 | +0.19(+0.30%) |
Feb 07, 2014 | 63.22 | 63.88 | 63.00 | 63.63 | 773,629 | +0.64(+1.01%) |
Feb 06, 2014 | 61.20 | 63.06 | 61.02 | 62.99 | 681,825 | +1.90(+3.11%) |
Feb 05, 2014 | 61.98 | 62.27 | 60.97 | 61.09 | 1,134,908 | -1.11(-1.79%) |
Feb 04, 2014 | 61.27 | 62.52 | 60.87 | 62.20 | 911,101 | +1.11(+1.82%) |
Feb 03, 2014 | 62.79 | 62.96 | 60.80 | 61.09 | 884,564 | -1.74(-2.77%) |
Jan 31, 2014 | 62.38 | 63.53 | 62.26 | 62.83 | 851,438 | -0.61(-0.96%) |
Jan 30, 2014 | 61.72 | 63.52 | 61.48 | 63.44 | 828,180 | +2.08(+3.39%) |
Jan 29, 2014 | 61.15 | 61.81 | 61.07 | 61.36 | 484,788 | -0.40(-0.65%) |
Jan 28, 2014 | 61.87 | 62.18 | 61.56 | 61.76 | 697,453 | -0.13(-0.20%) |
Jan 27, 2014 | 62.53 | 62.73 | 61.83 | 61.89 | 1,027,157 | -0.68(-1.09%) |
Jan 24, 2014 | 62.75 | 63.15 | 62.37 | 62.57 | 936,217 | -0.46(-0.73%) |
Jan 23, 2014 | 63.34 | 63.44 | 62.59 | 63.03 | 480,356 | -1.05(-1.64%) |
Jan 22, 2014 | 63.22 | 64.23 | 63.09 | 64.08 | 778,687 | +1.06(+1.68%) |
Jan 21, 2014 | 63.66 | 63.87 | 62.33 | 63.02 | 937,869 | -0.41(-0.65%) |
Jan 17, 2014 | 62.30 | 63.43 | 63.43 | 63.43 | 1,216,879 | +1.44(+2.33%) |
Jan 16, 2014 | 60.94 | 62.04 | 60.91 | 61.99 | 875,540 | +0.01(+0.01%) |
Jan 15, 2014 | 61.11 | 62.06 | 61.11 | 61.98 | 610,571 | +0.87(+1.42%) |
Jan 14, 2014 | 60.68 | 61.15 | 60.06 | 61.11 | 490,153 | +0.62(+1.02%) |
Jan 13, 2014 | 61.18 | 61.63 | 60.39 | 60.49 | 519,968 | -1.21(-1.96%) |
Jan 10, 2014 | 61.84 | 61.88 | 61.25 | 61.70 | 278,117 | +0.04(+0.06%) |
Jan 09, 2014 | 61.74 | 61.92 | 61.14 | 61.66 | 349,734 | +0.02(+0.03%) |
Jan 08, 2014 | 61.47 | 61.77 | 60.90 | 61.65 | 497,208 | +0.01(+0.01%) |
Jan 07, 2014 | 61.77 | 61.78 | 61.27 | 61.64 | 357,783 | +0.42(+0.69%) |
Jan 06, 2014 | 61.79 | 61.84 | 61.15 | 61.22 | 317,410 | -0.57(-0.93%) |
Jan 03, 2014 | 61.48 | 62.00 | 61.48 | 61.79 | 351,039 | +0.40(+0.66%) |
Jan 02, 2014 | 61.83 | 62.10 | 61.16 | 61.39 | 374,635 | -0.57(-0.93%) |
Dec 31, 2013 | 62.33 | 61.96 | 61.96 | 61.96 | 497,657 | -0.23(-0.37%) |
Dec 30, 2013 | 62.03 | 62.45 | 61.97 | 62.19 | 497,826 | +0.22(+0.36%) |
Dec 27, 2013 | 62.04 | 62.06 | 61.66 | 61.97 | 320,186 | -0.06(-0.10%) |
Dec 26, 2013 | 61.89 | 62.10 | 61.63 | 62.03 | 278,975 | +0.15(+0.25%) |
Dec 24, 2013 | 61.21 | 61.92 | 61.18 | 61.88 | 188,851 | +0.61(+1.00%) |
Dec 23, 2013 | 61.09 | 61.50 | 61.03 | 61.27 | 517,320 | +0.56(+0.93%) |
Dec 20, 2013 | 60.58 | 61.04 | 60.21 | 60.70 | 1,196,747 | +0.56(+0.92%) |
Dec 19, 2013 | 60.25 | 60.61 | 60.10 | 60.15 | 558,431 | -0.15(-0.25%) |
Dec 18, 2013 | 60.10 | 60.35 | 59.21 | 60.30 | 1,476,869 | +0.13(+0.21%) |
Dec 17, 2013 | 60.90 | 61.06 | 59.82 | 60.18 | 793,859 | -0.83(-1.37%) |
Dec 16, 2013 | 60.14 | 61.13 | 59.81 | 61.01 | 961,951 | +1.14(+1.90%) |
Dec 13, 2013 | 60.01 | 60.33 | 59.69 | 59.87 | 388,015 | -0.04(-0.06%) |
Dec 12, 2013 | 59.66 | 60.07 | 59.47 | 59.91 | 433,488 | +0.12(+0.20%) |
Dec 11, 2013 | 60.42 | 60.51 | 59.70 | 59.79 | 437,365 | -0.67(-1.11%) |
Dec 10, 2013 | 60.92 | 61.15 | 60.37 | 60.46 | 401,519 | -0.60(-0.98%) |
Dec 09, 2013 | 61.32 | 61.47 | 60.77 | 61.06 | 415,854 | -0.20(-0.32%) |
Dec 06, 2013 | 60.34 | 61.29 | 60.19 | 61.26 | 555,384 | +1.48(+2.48%) |
Dec 05, 2013 | 59.94 | 60.16 | 59.62 | 59.78 | 353,678 | -0.27(-0.45%) |
Dec 04, 2013 | 59.88 | 60.39 | 59.48 | 60.05 | 589,137 | -0.07(-0.12%) |
Dec 03, 2013 | 60.19 | 60.67 | 59.84 | 60.12 | 676,973 | -0.23(-0.39%) |
Dec 02, 2013 | 60.51 | 60.89 | 60.12 | 60.35 | 478,407 | -0.03(-0.04%) |
Nov 29, 2013 | 60.46 | 60.73 | 60.20 | 60.38 | 242,742 | -0.12(-0.19%) |
Nov 27, 2013 | 60.63 | 60.82 | 60.17 | 60.50 | 406,981 | -0.07(-0.12%) |
Nov 26, 2013 | 60.91 | 60.99 | 60.56 | 60.57 | 554,520 | -0.35(-0.57%) |
Nov 25, 2013 | 61.00 | 61.24 | 60.80 | 60.92 | 589,880 | +0.07(+0.12%) |
Nov 22, 2013 | 60.39 | 60.87 | 60.33 | 60.85 | 710,452 | +0.36(+0.59%) |
Nov 21, 2013 | 59.87 | 60.53 | 59.70 | 60.49 | 560,181 | +0.65(+1.09%) |
Nov 20, 2013 | 59.89 | 60.21 | 59.49 | 59.83 | 807,030 | +0.13(+0.21%) |
Nov 19, 2013 | 59.43 | 59.88 | 59.27 | 59.71 | 681,859 | +0.21(+0.36%) |
Nov 18, 2013 | 59.41 | 59.59 | 59.16 | 59.49 | 399,475 | +0.13(+0.21%) |
Nov 15, 2013 | 59.16 | 59.62 | 58.64 | 59.37 | 702,795 | +0.19(+0.32%) |
Nov 14, 2013 | 58.91 | 59.26 | 58.65 | 59.18 | 491,516 | +0.38(+0.64%) |
Nov 13, 2013 | 57.93 | 58.82 | 57.80 | 58.81 | 661,703 | +0.64(+1.11%) |
Nov 12, 2013 | 57.74 | 58.23 | 57.55 | 58.16 | 510,202 | +0.38(+0.65%) |
Nov 11, 2013 | 57.71 | 58.05 | 57.61 | 57.79 | 439,772 | -0.04(-0.08%) |
Nov 08, 2013 | 56.81 | 57.87 | 56.72 | 57.83 | 585,494 | +1.01(+1.78%) |
Nov 07, 2013 | 57.72 | 58.01 | 56.77 | 56.82 | 381,636 | -0.67(-1.17%) |
Nov 06, 2013 | 57.85 | 58.16 | 57.29 | 57.49 | 713,044 | -0.01(-0.02%) |
Nov 05, 2013 | 58.12 | 58.19 | 57.49 | 57.50 | 438,966 | -0.73(-1.26%) |
Nov 04, 2013 | 58.31 | 58.32 | 57.80 | 58.23 | 477,153 | -0.03(-0.05%) |
Nov 01, 2013 | 57.83 | 58.32 | 57.78 | 58.26 | 496,218 | +0.46(+0.79%) |
Oct 31, 2013 | 57.75 | 58.19 | 57.43 | 57.81 | 615,993 | -0.04(-0.08%) |
Oct 30, 2013 | 58.15 | 58.36 | 57.70 | 57.85 | 737,577 | -0.33(-0.57%) |
Oct 29, 2013 | 58.98 | 59.18 | 58.09 | 58.18 | 746,633 | -0.72(-1.21%) |
Oct 28, 2013 | 58.60 | 59.19 | 58.57 | 58.90 | 984,484 | +0.33(+0.56%) |
Oct 25, 2013 | 57.62 | 58.70 | 57.36 | 58.57 | 1,225,662 | +1.60(+2.81%) |
Oct 24, 2013 | 55.27 | 57.39 | 55.01 | 56.97 | 1,306,798 | +2.17(+3.96%) |
Oct 23, 2013 | 55.06 | 55.23 | 54.69 | 54.79 | 1,486,269 | -0.32(-0.58%) |
Oct 22, 2013 | 55.28 | 55.48 | 55.02 | 55.12 | 1,466,364 | -0.16(-0.29%) |
Oct 21, 2013 | 55.70 | 55.80 | 55.10 | 55.28 | 1,247,177 | -0.29(-0.53%) |
Oct 18, 2013 | 55.37 | 55.63 | 55.12 | 55.57 | 782,463 | +0.49(+0.89%) |
Oct 17, 2013 | 54.02 | 55.15 | 53.99 | 55.08 | 682,323 | +0.92(+1.70%) |
Oct 16, 2013 | 53.99 | 54.17 | 53.69 | 54.16 | 962,210 | +0.40(+0.75%) |
Oct 15, 2013 | 54.44 | 54.47 | 53.75 | 53.76 | 694,438 | -0.90(-1.65%) |
Oct 14, 2013 | 54.08 | 54.76 | 53.78 | 54.66 | 829,227 | +0.22(+0.41%) |
Oct 11, 2013 | 54.34 | 54.58 | 54.09 | 54.44 | 471,290 | +0.07(+0.13%) |
Oct 10, 2013 | 53.46 | 54.37 | 53.26 | 54.36 | 615,905 | +1.24(+2.34%) |
Oct 09, 2013 | 52.87 | 53.25 | 52.87 | 53.12 | 786,466 | +0.23(+0.44%) |
Oct 08, 2013 | 53.18 | 53.26 | 52.74 | 52.89 | 1,213,912 | -0.29(-0.55%) |
Oct 07, 2013 | 52.95 | 53.37 | 52.94 | 53.18 | 882,910 | -0.08(-0.15%) |
Oct 04, 2013 | 52.66 | 53.35 | 52.66 | 53.26 | 876,963 | +0.55(+1.03%) |
Oct 03, 2013 | 52.87 | 52.98 | 52.61 | 52.72 | 1,671,545 | -0.35(-0.66%) |
Oct 02, 2013 | 53.25 | 53.41 | 52.63 | 53.07 | 768,148 | -0.45(-0.84%) |
Oct 01, 2013 | 53.35 | 53.85 | 53.27 | 53.52 | 536,334 | +0.02(+0.03%) |
Sep 30, 2013 | 53.15 | 53.60 | 52.90 | 53.50 | 556,338 | +0.04(+0.07%) |
Sep 27, 2013 | 53.31 | 53.51 | 52.80 | 53.46 | 610,299 | +0.06(+0.12%) |
Sep 26, 2013 | 53.51 | 53.74 | 53.16 | 53.40 | 561,229 | +0.05(+0.10%) |
Sep 25, 2013 | 53.85 | 53.99 | 53.26 | 53.35 | 646,741 | -0.55(-1.03%) |
Sep 24, 2013 | 54.02 | 54.28 | 53.83 | 53.90 | 803,501 | -0.68(-1.24%) |
Sep 23, 2013 | 54.98 | 55.12 | 54.35 | 54.58 | 334,576 | -0.42(-0.76%) |
Sep 20, 2013 | 55.82 | 56.26 | 54.96 | 55.00 | 1,156,335 | -0.74(-1.33%) |
Sep 19, 2013 | 55.11 | 55.79 | 55.11 | 55.74 | 608,208 | +0.71(+1.28%) |
Sep 18, 2013 | 54.61 | 55.30 | 54.47 | 55.03 | 790,085 | +0.48(+0.88%) |
Sep 17, 2013 | 54.30 | 54.62 | 54.19 | 54.55 | 496,385 | +0.30(+0.54%) |
Sep 16, 2013 | 54.27 | 54.48 | 53.93 | 54.26 | 523,486 | +0.67(+1.25%) |
Sep 13, 2013 | 53.03 | 53.85 | 53.01 | 53.59 | 858,106 | +0.49(+0.93%) |
Sep 12, 2013 | 53.29 | 53.41 | 53.02 | 53.09 | 1,201,575 | -0.17(-0.32%) |
Sep 11, 2013 | 53.21 | 53.44 | 53.16 | 53.26 | 1,031,263 | -0.04(-0.07%) |
Sep 10, 2013 | 53.67 | 53.73 | 53.18 | 53.30 | 891,143 | -0.08(-0.15%) |
Sep 09, 2013 | 53.17 | 53.63 | 53.09 | 53.38 | 554,078 | +0.34(+0.64%) |
Sep 06, 2013 | 53.30 | 53.52 | 52.65 | 53.04 | 532,720 | -0.21(-0.40%) |
Sep 05, 2013 | 53.06 | 53.40 | 52.86 | 53.26 | 570,057 | +0.13(+0.24%) |
Sep 04, 2013 | 52.94 | 53.27 | 52.69 | 53.13 | 646,703 | +0.17(+0.32%) |
Sep 03, 2013 | 53.30 | 53.76 | 52.51 | 52.96 | 789,491 | +0.14(+0.27%) |
Aug 30, 2013 | 53.78 | 53.84 | 52.67 | 52.82 | 832,195 | -1.15(-2.14%) |
Aug 29, 2013 | 53.81 | 54.29 | 53.76 | 53.97 | 644,979 | -0.04(-0.08%) |
Aug 28, 2013 | 54.66 | 54.67 | 53.92 | 54.02 | 518,390 | -0.67(-1.23%) |
Aug 27, 2013 | 55.40 | 55.40 | 54.67 | 54.69 | 514,763 | -1.16(-2.08%) |
Aug 26, 2013 | 55.76 | 56.16 | 55.57 | 55.85 | 422,874 | +0.04(+0.08%) |
Aug 23, 2013 | 56.04 | 56.10 | 55.54 | 55.80 | 460,571 | -0.11(-0.19%) |
Aug 22, 2013 | 55.45 | 56.07 | 55.35 | 55.91 | 340,884 | +0.46(+0.84%) |
Aug 21, 2013 | 55.96 | 56.27 | 55.41 | 55.45 | 374,004 | -0.33(-0.59%) |
Aug 20, 2013 | 55.34 | 56.02 | 55.33 | 55.78 | 298,294 | +0.45(+0.82%) |
Aug 19, 2013 | 55.07 | 55.85 | 55.06 | 55.32 | 590,105 | -0.19(-0.34%) |
Aug 16, 2013 | 55.68 | 55.96 | 55.46 | 55.51 | 826,413 | -0.33(-0.59%) |
Aug 15, 2013 | 56.92 | 56.95 | 55.81 | 55.84 | 691,193 | -1.42(-2.47%) |
Aug 14, 2013 | 57.89 | 57.98 | 57.25 | 57.26 | 482,216 | -0.72(-1.24%) |
Aug 13, 2013 | 58.03 | 58.23 | 57.63 | 57.98 | 366,388 | +0.04(+0.08%) |
Aug 12, 2013 | 57.87 | 58.44 | 57.87 | 57.93 | 576,872 | -0.11(-0.18%) |
Aug 09, 2013 | 58.29 | 58.45 | 57.87 | 58.04 | 456,349 | -0.24(-0.41%) |
Aug 08, 2013 | 58.01 | 58.48 | 57.65 | 58.28 | 765,794 | +0.61(+1.05%) |
Aug 07, 2013 | 57.90 | 58.23 | 57.53 | 57.67 | 1,270,655 | -0.37(-0.63%) |
Aug 06, 2013 | 58.05 | 58.26 | 57.67 | 58.04 | 1,153,034 | -0.19(-0.32%) |
Aug 05, 2013 | 57.77 | 58.25 | 57.75 | 58.23 | 757,258 | +0.16(+0.28%) |
Aug 02, 2013 | 57.39 | 58.09 | 57.21 | 58.07 | 903,512 | +0.61(+1.07%) |
Aug 01, 2013 | 56.72 | 57.88 | 56.58 | 57.45 | 923,227 | +1.13(+2.01%) |
Jul 31, 2013 | 56.74 | 56.91 | 56.04 | 56.32 | 1,221,262 | -0.24(-0.43%) |
Jul 30, 2013 | 56.31 | 56.89 | 56.20 | 56.56 | 967,239 | +0.51(+0.91%) |
Jul 29, 2013 | 55.07 | 56.14 | 54.89 | 56.05 | 848,257 | +1.02(+1.84%) |
Jul 26, 2013 | 54.93 | 55.30 | 54.73 | 55.04 | 816,405 | -0.07(-0.13%) |
Jul 25, 2013 | 53.75 | 55.26 | 53.45 | 55.11 | 1,066,837 | +1.02(+1.88%) |
Jul 24, 2013 | 54.84 | 55.07 | 54.08 | 54.09 | 639,462 | -0.68(-1.24%) |
Jul 23, 2013 | 54.90 | 54.98 | 54.54 | 54.77 | 564,479 | -0.18(-0.32%) |
Jul 22, 2013 | 54.64 | 54.97 | 54.61 | 54.95 | 481,899 | +0.22(+0.41%) |
Jul 19, 2013 | 54.64 | 54.88 | 54.32 | 54.73 | 403,756 | -0.14(-0.26%) |
Jul 18, 2013 | 54.41 | 54.97 | 54.27 | 54.87 | 317,638 | +0.57(+1.04%) |
Jul 17, 2013 | 54.52 | 54.76 | 54.25 | 54.30 | 199,342 | -0.08(-0.14%) |
Jul 16, 2013 | 54.66 | 54.95 | 54.22 | 54.38 | 470,688 | -0.31(-0.57%) |
Jul 15, 2013 | 54.47 | 54.86 | 54.39 | 54.69 | 565,695 | +0.28(+0.51%) |
Jul 12, 2013 | 54.32 | 54.51 | 54.08 | 54.41 | 571,662 | +0.04(+0.07%) |
Jul 11, 2013 | 54.23 | 54.51 | 54.17 | 54.38 | 540,074 | +0.58(+1.08%) |
Jul 10, 2013 | 53.27 | 53.85 | 53.27 | 53.80 | 567,466 | +0.51(+0.95%) |
Jul 09, 2013 | 53.43 | 53.34 | 53.13 | 53.29 | 818,574 | +0.15(+0.29%) |
Jul 08, 2013 | 53.37 | 53.38 | 52.86 | 53.14 | 1,042,439 | +0.11(+0.20%) |
Jul 05, 2013 | 52.89 | 53.08 | 52.61 | 53.03 | 427,688 | +0.45(+0.86%) |
Jul 03, 2013 | 52.56 | 52.88 | 52.32 | 52.58 | 225,522 | -0.23(-0.44%) |
Jul 02, 2013 | 52.88 | 53.07 | 52.53 | 52.81 | 499,054 | -0.11(-0.20%) |
Jul 01, 2013 | 52.51 | 53.31 | 52.51 | 52.92 | 473,633 | +0.43(+0.81%) |
Jun 28, 2013 | 52.57 | 52.82 | 52.45 | 52.49 | 868,845 | -0.24(-0.46%) |
Jun 27, 2013 | 52.56 | 52.83 | 52.48 | 52.73 | 537,155 | +0.49(+0.94%) |
Jun 26, 2013 | 52.35 | 52.58 | 52.04 | 52.24 | 666,751 | +0.05(+0.10%) |
Jun 25, 2013 | 52.04 | 52.42 | 51.88 | 52.19 | 493,704 | +0.51(+0.98%) |
Jun 24, 2013 | 51.63 | 51.99 | 51.31 | 51.68 | 524,359 | -0.38(-0.74%) |
Jun 21, 2013 | 53.35 | 53.51 | 51.96 | 52.06 | 967,975 | -0.85(-1.60%) |
Jun 20, 2013 | 53.40 | 53.64 | 52.79 | 52.91 | 770,546 | -1.02(-1.90%) |
Jun 19, 2013 | 54.66 | 54.78 | 53.92 | 53.93 | 386,997 | -0.67(-1.22%) |
Jun 18, 2013 | 53.72 | 54.74 | 53.42 | 54.60 | 610,046 | +0.88(+1.64%) |
Jun 17, 2013 | 54.58 | 54.81 | 53.61 | 53.72 | 917,880 | -0.44(-0.81%) |
Jun 14, 2013 | 54.07 | 54.29 | 53.86 | 54.16 | 602,343 | +0.05(+0.10%) |
Jun 13, 2013 | 53.18 | 54.16 | 52.90 | 54.10 | 678,265 | +0.95(+1.79%) |
Jun 12, 2013 | 53.76 | 53.77 | 53.15 | 53.15 | 389,547 | -0.28(-0.52%) |
Jun 11, 2013 | 53.39 | 53.61 | 52.83 | 53.43 | 548,750 | -0.33(-0.61%) |
Jun 10, 2013 | 53.91 | 54.26 | 53.53 | 53.75 | 699,036 | +0.00(+0.00%) |
Jun 07, 2013 | 53.55 | 54.15 | 53.34 | 53.75 | 585,639 | +0.49(+0.92%) |
Jun 06, 2013 | 53.26 | 53.43 | 52.59 | 53.26 | 539,244 | +0.01(+0.02%) |
Jun 05, 2013 | 54.48 | 54.49 | 53.20 | 53.26 | 854,920 | -1.01(-1.85%) |
Jun 04, 2013 | 54.48 | 54.53 | 54.08 | 54.26 | 755,915 | -0.33(-0.60%) |
Jun 03, 2013 | 54.33 | 54.63 | 53.89 | 54.59 | 513,185 | +0.35(+0.64%) |
May 31, 2013 | 54.75 | 55.11 | 54.23 | 54.24 | 537,120 | -0.68(-1.23%) |
May 30, 2013 | 54.78 | 55.28 | 54.65 | 54.92 | 493,818 | +0.18(+0.33%) |
May 29, 2013 | 54.77 | 55.04 | 54.16 | 54.74 | 1,103,941 | -0.18(-0.32%) |
May 28, 2013 | 54.89 | 55.30 | 54.62 | 54.92 | 677,533 | +0.40(+0.74%) |
May 24, 2013 | 54.25 | 54.54 | 53.97 | 54.52 | 462,552 | +0.02(+0.03%) |
May 23, 2013 | 54.36 | 54.88 | 54.00 | 54.50 | 650,219 | -0.37(-0.67%) |
May 22, 2013 | 55.56 | 55.83 | 54.61 | 54.87 | 755,026 | -0.76(-1.36%) |
May 21, 2013 | 55.42 | 55.88 | 55.33 | 55.63 | 726,459 | +0.35(+0.63%) |
May 20, 2013 | 55.43 | 55.43 | 54.34 | 55.28 | 821,321 | -0.53(-0.95%) |
May 17, 2013 | 55.99 | 56.06 | 55.33 | 55.81 | 1,106,777 | -0.24(-0.43%) |
May 16, 2013 | 56.42 | 56.57 | 55.99 | 56.05 | 637,688 | -0.49(-0.86%) |
May 15, 2013 | 56.38 | 56.59 | 56.38 | 56.54 | 1,261,638 | +0.18(+0.32%) |
May 13, 2013 | 56.47 | 56.69 | 56.18 | 56.36 | 524,921 | -0.28(-0.49%) |
May 10, 2013 | 56.17 | 56.73 | 56.14 | 56.64 | 797,996 | +0.38(+0.68%) |
May 09, 2013 | 55.85 | 56.38 | 55.72 | 56.26 | 733,939 | +0.50(+0.89%) |
May 08, 2013 | 55.84 | 56.02 | 55.63 | 55.76 | 674,774 | -0.15(-0.27%) |
May 07, 2013 | 55.60 | 56.13 | 55.57 | 55.91 | 562,111 | +0.36(+0.66%) |
May 06, 2013 | 55.07 | 55.55 | 55.04 | 55.55 | 650,025 | +0.39(+0.71%) |
May 03, 2013 | 54.95 | 55.75 | 54.81 | 55.15 | 1,102,911 | +0.63(+1.16%) |
May 02, 2013 | 54.47 | 54.78 | 54.16 | 54.52 | 1,026,741 | +0.08(+0.15%) |