Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.01 | 69.09 | 68.01 | 69.09 | 58,773 | +0.79(+1.16%) |
Apr 29, 2014 | 67.97 | 68.43 | 67.90 | 68.29 | 84,022 | +0.60(+0.88%) |
Apr 28, 2014 | 67.64 | 68.03 | 67.11 | 67.69 | 44,462 | +0.25(+0.36%) |
Apr 25, 2014 | 68.18 | 68.18 | 67.41 | 67.45 | 127,704 | -0.61(-0.90%) |
Apr 24, 2014 | 69.33 | 69.33 | 68.00 | 68.06 | 78,933 | -0.88(-1.28%) |
Apr 23, 2014 | 69.73 | 69.73 | 68.67 | 68.95 | 189,504 | -1.20(-1.71%) |
Apr 22, 2014 | 69.80 | 70.37 | 69.63 | 70.15 | 74,421 | +0.43(+0.62%) |
Apr 21, 2014 | 69.91 | 69.91 | 69.57 | 69.72 | 61,564 | +0.02(+0.04%) |
Apr 17, 2014 | 69.33 | 69.69 | 69.69 | 69.69 | 91,280 | +0.57(+0.83%) |
Apr 16, 2014 | 69.19 | 69.19 | 68.51 | 69.12 | 50,282 | +0.61(+0.90%) |
Apr 15, 2014 | 68.39 | 68.59 | 67.73 | 68.50 | 92,447 | +0.12(+0.18%) |
Apr 14, 2014 | 68.45 | 68.55 | 67.96 | 68.38 | 55,579 | +0.32(+0.47%) |
Apr 11, 2014 | 68.74 | 68.76 | 68.01 | 68.06 | 60,408 | -0.87(-1.26%) |
Apr 10, 2014 | 69.72 | 70.09 | 68.89 | 68.93 | 430,436 | -0.77(-1.10%) |
Apr 09, 2014 | 69.82 | 69.82 | 69.26 | 69.70 | 49,057 | -0.03(-0.05%) |
Apr 08, 2014 | 69.05 | 69.73 | 68.91 | 69.73 | 76,096 | +0.77(+1.12%) |
Apr 07, 2014 | 69.21 | 69.44 | 68.91 | 68.96 | 68,884 | -0.56(-0.80%) |
Apr 04, 2014 | 70.82 | 70.82 | 69.42 | 69.52 | 53,082 | -0.76(-1.08%) |
Apr 03, 2014 | 70.40 | 70.47 | 70.10 | 70.28 | 72,384 | -0.17(-0.24%) |
Apr 02, 2014 | 70.29 | 70.69 | 70.27 | 70.45 | 115,516 | +0.18(+0.26%) |
Apr 01, 2014 | 69.51 | 70.27 | 69.31 | 70.27 | 74,029 | +0.62(+0.89%) |
Mar 31, 2014 | 69.56 | 69.73 | 69.41 | 69.65 | 93,932 | +0.53(+0.77%) |
Mar 28, 2014 | 69.13 | 69.27 | 68.63 | 69.12 | 37,727 | +0.15(+0.22%) |
Mar 27, 2014 | 68.72 | 69.18 | 68.54 | 68.96 | 54,027 | +0.37(+0.54%) |
Mar 26, 2014 | 69.33 | 69.33 | 68.59 | 68.59 | 38,203 | -0.38(-0.55%) |
Mar 25, 2014 | 68.98 | 69.22 | 68.54 | 68.97 | 40,968 | +0.16(+0.24%) |
Mar 24, 2014 | 68.95 | 68.97 | 68.38 | 68.81 | 66,112 | +0.11(+0.17%) |
Mar 21, 2014 | 69.16 | 69.23 | 68.64 | 68.69 | 37,025 | -0.11(-0.15%) |
Mar 20, 2014 | 67.54 | 68.88 | 67.51 | 68.80 | 42,613 | +1.23(+1.82%) |
Mar 19, 2014 | 67.92 | 68.05 | 67.18 | 67.57 | 37,243 | -0.29(-0.42%) |
Mar 18, 2014 | 67.37 | 67.92 | 67.29 | 67.86 | 38,305 | +0.60(+0.89%) |
Mar 17, 2014 | 66.74 | 67.29 | 66.74 | 67.26 | 27,838 | +0.83(+1.24%) |
Mar 14, 2014 | 66.17 | 66.52 | 66.17 | 66.43 | 33,074 | +0.20(+0.31%) |
Mar 13, 2014 | 66.76 | 66.87 | 66.07 | 66.23 | 52,680 | -0.33(-0.49%) |
Mar 12, 2014 | 66.30 | 66.60 | 66.27 | 66.56 | 25,304 | +0.02(+0.04%) |
Mar 11, 2014 | 66.63 | 66.92 | 66.43 | 66.53 | 43,673 | -0.27(-0.40%) |
Mar 10, 2014 | 66.70 | 66.80 | 66.29 | 66.80 | 40,438 | -0.16(-0.24%) |
Mar 07, 2014 | 67.19 | 67.20 | 66.66 | 66.97 | 52,867 | -0.22(-0.33%) |
Mar 06, 2014 | 67.28 | 67.28 | 67.10 | 67.19 | 25,292 | +0.05(+0.07%) |
Mar 05, 2014 | 67.16 | 67.26 | 66.99 | 67.14 | 39,987 | -0.20(-0.29%) |
Mar 04, 2014 | 66.65 | 67.55 | 66.61 | 67.33 | 56,608 | +1.19(+1.81%) |
Mar 03, 2014 | 65.71 | 66.21 | 65.71 | 66.14 | 48,577 | +0.02(+0.02%) |
Feb 28, 2014 | 66.51 | 66.51 | 65.76 | 66.12 | 63,667 | -0.53(-0.80%) |
Feb 27, 2014 | 65.62 | 66.69 | 65.62 | 66.66 | 42,596 | +0.96(+1.46%) |
Feb 26, 2014 | 65.97 | 66.09 | 65.44 | 65.70 | 89,939 | -0.43(-0.64%) |
Feb 25, 2014 | 66.69 | 66.69 | 66.03 | 66.12 | 68,406 | -0.48(-0.72%) |
Feb 24, 2014 | 66.73 | 67.11 | 66.61 | 66.61 | 83,135 | -0.41(-0.61%) |
Feb 21, 2014 | 67.56 | 67.74 | 67.02 | 67.02 | 54,517 | -0.63(-0.93%) |
Feb 20, 2014 | 66.70 | 67.74 | 66.70 | 67.65 | 38,125 | +0.96(+1.44%) |
Feb 19, 2014 | 66.34 | 66.99 | 66.25 | 66.69 | 60,756 | +0.09(+0.14%) |
Feb 18, 2014 | 66.96 | 66.96 | 66.37 | 66.60 | 778,353 | -0.31(-0.46%) |
Feb 14, 2014 | 67.18 | 66.91 | 66.91 | 66.91 | 34,825 | -0.41(-0.61%) |
Feb 13, 2014 | 66.29 | 67.38 | 66.29 | 67.32 | 72,969 | +0.87(+1.31%) |
Feb 12, 2014 | 66.41 | 66.45 | 66.15 | 66.45 | 65,113 | +0.25(+0.37%) |
Feb 11, 2014 | 65.76 | 66.30 | 65.76 | 66.21 | 69,827 | +0.78(+1.19%) |
Feb 10, 2014 | 65.72 | 65.72 | 65.09 | 65.43 | 49,806 | -0.11(-0.16%) |
Feb 07, 2014 | 65.46 | 65.53 | 64.83 | 65.53 | 62,682 | +0.66(+1.02%) |
Feb 06, 2014 | 64.95 | 65.16 | 64.59 | 64.87 | 39,656 | -0.10(-0.15%) |
Feb 05, 2014 | 64.90 | 65.03 | 64.37 | 64.97 | 48,339 | +0.07(+0.11%) |
Feb 04, 2014 | 64.89 | 64.92 | 64.39 | 64.90 | 54,512 | +0.46(+0.71%) |
Feb 03, 2014 | 66.29 | 66.29 | 64.32 | 64.44 | 145,638 | -2.11(-3.17%) |
Jan 31, 2014 | 66.08 | 67.15 | 65.76 | 66.55 | 48,196 | -0.07(-0.11%) |
Jan 30, 2014 | 66.67 | 66.91 | 66.46 | 66.62 | 36,149 | +0.29(+0.44%) |
Jan 29, 2014 | 66.16 | 66.66 | 65.60 | 66.33 | 87,914 | -0.60(-0.90%) |
Jan 28, 2014 | 66.82 | 67.09 | 66.70 | 66.93 | 71,365 | +0.02(+0.02%) |
Jan 27, 2014 | 66.89 | 67.33 | 66.49 | 66.92 | 789,426 | +0.16(+0.23%) |
Jan 24, 2014 | 67.67 | 67.86 | 66.76 | 66.76 | 85,294 | -1.13(-1.66%) |
Jan 23, 2014 | 67.74 | 67.89 | 67.37 | 67.89 | 68,702 | +0.02(+0.02%) |
Jan 22, 2014 | 67.88 | 67.97 | 67.52 | 67.87 | 76,286 | +0.05(+0.07%) |
Jan 21, 2014 | 68.42 | 68.42 | 67.20 | 67.83 | 98,972 | -0.15(-0.21%) |
Jan 17, 2014 | 68.51 | 67.97 | 67.97 | 67.97 | 66,718 | -0.14(-0.20%) |
Jan 16, 2014 | 68.05 | 68.25 | 67.94 | 68.11 | 32,277 | +0.11(+0.16%) |
Jan 15, 2014 | 67.30 | 68.19 | 67.30 | 68.01 | 43,930 | +0.70(+1.05%) |
Jan 14, 2014 | 66.97 | 67.30 | 66.69 | 67.30 | 42,190 | +0.58(+0.87%) |
Jan 13, 2014 | 67.41 | 67.41 | 66.59 | 66.72 | 54,947 | -0.65(-0.96%) |
Jan 10, 2014 | 67.60 | 67.60 | 67.14 | 67.37 | 107,793 | +0.08(+0.12%) |
Jan 09, 2014 | 68.33 | 68.33 | 67.11 | 67.29 | 50,926 | -1.03(-1.51%) |
Jan 08, 2014 | 68.39 | 68.52 | 68.10 | 68.32 | 43,065 | -0.08(-0.12%) |
Jan 07, 2014 | 68.11 | 68.46 | 68.11 | 68.40 | 42,614 | +0.48(+0.71%) |
Jan 06, 2014 | 67.73 | 68.01 | 67.46 | 67.92 | 128,403 | +0.24(+0.35%) |
Jan 03, 2014 | 67.95 | 67.95 | 67.43 | 67.68 | 168,584 | -0.20(-0.29%) |
Jan 02, 2014 | 68.37 | 68.37 | 67.64 | 67.87 | 106,377 | -0.59(-0.86%) |
Dec 31, 2013 | 68.42 | 68.46 | 68.46 | 68.46 | 45,823 | +0.07(+0.11%) |
Dec 30, 2013 | 68.60 | 68.61 | 68.39 | 68.39 | 62,202 | -0.22(-0.32%) |
Dec 27, 2013 | 68.41 | 68.61 | 68.25 | 68.61 | 157,362 | +0.38(+0.56%) |
Dec 26, 2013 | 68.23 | 68.26 | 68.05 | 68.23 | 51,149 | +0.24(+0.35%) |
Dec 24, 2013 | 67.63 | 68.06 | 67.43 | 67.99 | 75,730 | +0.43(+0.64%) |
Dec 23, 2013 | 66.53 | 67.59 | 66.53 | 67.56 | 169,710 | +0.66(+0.99%) |
Dec 20, 2013 | 66.48 | 66.89 | 66.32 | 66.89 | 48,075 | +0.54(+0.82%) |
Dec 19, 2013 | 65.88 | 66.46 | 65.80 | 66.35 | 86,203 | +0.42(+0.64%) |
Dec 18, 2013 | 65.12 | 65.93 | 64.92 | 65.93 | 28,723 | +0.89(+1.37%) |
Dec 17, 2013 | 65.43 | 65.43 | 64.86 | 65.04 | 41,082 | -0.18(-0.28%) |
Dec 16, 2013 | 65.40 | 65.69 | 64.98 | 65.22 | 34,852 | +0.22(+0.34%) |
Dec 13, 2013 | 64.73 | 65.00 | 64.41 | 65.00 | 37,394 | +0.39(+0.60%) |
Dec 12, 2013 | 64.78 | 64.79 | 64.27 | 64.61 | 54,962 | -0.12(-0.18%) |
Dec 11, 2013 | 65.57 | 65.57 | 64.62 | 64.73 | 30,793 | -0.72(-1.11%) |
Dec 10, 2013 | 65.97 | 65.99 | 65.38 | 65.45 | 61,853 | -0.58(-0.87%) |
Dec 09, 2013 | 66.28 | 66.28 | 65.89 | 66.03 | 600,467 | -0.22(-0.33%) |
Dec 06, 2013 | 66.26 | 66.40 | 66.07 | 66.25 | 28,062 | +0.42(+0.63%) |
Dec 05, 2013 | 65.70 | 66.11 | 65.70 | 65.83 | 32,795 | -0.27(-0.40%) |
Dec 04, 2013 | 65.87 | 66.40 | 65.61 | 66.10 | 50,450 | -0.02(-0.04%) |
Dec 03, 2013 | 66.07 | 66.12 | 65.78 | 66.12 | 39,646 | +0.02(+0.04%) |
Dec 02, 2013 | 66.81 | 66.81 | 66.07 | 66.10 | 41,819 | -0.83(-1.23%) |
Nov 29, 2013 | 67.16 | 67.25 | 66.89 | 66.92 | 12,628 | -0.02(-0.02%) |
Nov 27, 2013 | 66.95 | 66.98 | 66.63 | 66.94 | 18,912 | +0.15(+0.23%) |
Nov 26, 2013 | 66.52 | 67.05 | 66.41 | 66.79 | 44,840 | +0.36(+0.54%) |
Nov 25, 2013 | 66.74 | 66.80 | 66.31 | 66.43 | 65,132 | -0.22(-0.33%) |
Nov 22, 2013 | 66.86 | 66.86 | 66.37 | 66.65 | 57,231 | -0.17(-0.25%) |
Nov 21, 2013 | 66.65 | 66.98 | 66.60 | 66.81 | 30,119 | +0.37(+0.56%) |
Nov 20, 2013 | 67.10 | 67.44 | 66.35 | 66.44 | 32,974 | -0.47(-0.71%) |
Nov 19, 2013 | 67.17 | 67.27 | 66.72 | 66.92 | 108,755 | -0.20(-0.29%) |
Nov 18, 2013 | 67.02 | 67.32 | 66.92 | 67.11 | 38,745 | +0.30(+0.45%) |
Nov 15, 2013 | 66.62 | 66.88 | 66.55 | 66.81 | 43,980 | +0.22(+0.32%) |
Nov 14, 2013 | 66.95 | 66.95 | 66.60 | 66.60 | 193,076 | -0.19(-0.29%) |
Nov 12, 2013 | 66.76 | 66.88 | 66.56 | 66.79 | 34,289 | +0.05(+0.07%) |
Nov 11, 2013 | 67.08 | 67.08 | 66.68 | 66.74 | 19,620 | -0.35(-0.53%) |
Nov 08, 2013 | 66.42 | 67.10 | 66.12 | 67.10 | 26,369 | +0.46(+0.70%) |
Nov 07, 2013 | 67.99 | 67.99 | 66.52 | 66.63 | 26,444 | -1.34(-1.97%) |
Nov 06, 2013 | 68.14 | 68.24 | 67.84 | 67.97 | 24,453 | +0.20(+0.30%) |
Nov 05, 2013 | 68.34 | 68.34 | 67.77 | 67.77 | 29,052 | -0.53(-0.77%) |
Nov 04, 2013 | 67.90 | 68.30 | 67.61 | 68.29 | 62,983 | +0.88(+1.31%) |
Nov 01, 2013 | 68.30 | 68.34 | 67.28 | 67.41 | 73,138 | -0.66(-0.97%) |
Oct 31, 2013 | 68.59 | 68.89 | 67.45 | 68.07 | 49,833 | -0.22(-0.32%) |
Oct 30, 2013 | 68.66 | 68.84 | 67.94 | 68.29 | 58,294 | -0.31(-0.45%) |
Oct 29, 2013 | 68.11 | 68.71 | 67.26 | 68.60 | 26,292 | +0.68(+1.00%) |
Oct 28, 2013 | 68.07 | 68.07 | 67.59 | 67.92 | 35,221 | +0.28(+0.42%) |
Oct 25, 2013 | 67.28 | 67.64 | 67.14 | 67.64 | 15,318 | +0.33(+0.49%) |
Oct 24, 2013 | 67.40 | 67.40 | 66.89 | 67.31 | 117,405 | +0.03(+0.05%) |
Oct 23, 2013 | 67.08 | 67.46 | 67.08 | 67.28 | 29,180 | -0.13(-0.19%) |
Oct 22, 2013 | 67.53 | 67.59 | 67.08 | 67.40 | 147,100 | +0.20(+0.30%) |
Oct 21, 2013 | 67.41 | 67.41 | 66.94 | 67.20 | 535,958 | +0.19(+0.28%) |
Oct 18, 2013 | 66.67 | 67.05 | 66.31 | 67.01 | 33,994 | +0.72(+1.09%) |
Oct 17, 2013 | 65.41 | 66.30 | 65.39 | 66.29 | 43,360 | +1.16(+1.79%) |
Oct 16, 2013 | 64.54 | 65.15 | 64.47 | 65.12 | 32,186 | +0.95(+1.48%) |
Oct 15, 2013 | 64.49 | 64.64 | 64.13 | 64.17 | 37,073 | -0.30(-0.46%) |
Oct 14, 2013 | 64.36 | 64.56 | 64.23 | 64.47 | 18,075 | -0.09(-0.14%) |
Oct 11, 2013 | 63.88 | 64.69 | 63.88 | 64.56 | 16,744 | +0.51(+0.80%) |
Oct 10, 2013 | 63.53 | 64.10 | 63.53 | 64.04 | 22,336 | +1.11(+1.76%) |
Oct 09, 2013 | 62.77 | 63.49 | 62.77 | 62.94 | 28,791 | +0.18(+0.28%) |
Oct 08, 2013 | 63.79 | 63.79 | 62.76 | 62.76 | 28,143 | -0.90(-1.42%) |
Oct 07, 2013 | 63.37 | 64.01 | 63.34 | 63.67 | 21,703 | +0.11(+0.17%) |
Oct 04, 2013 | 63.62 | 63.71 | 63.34 | 63.56 | 226,589 | +0.09(+0.14%) |
Oct 03, 2013 | 63.90 | 63.90 | 63.23 | 63.47 | 35,688 | -0.46(-0.71%) |
Oct 02, 2013 | 63.87 | 64.21 | 63.51 | 63.93 | 363,643 | -0.06(-0.09%) |
Oct 01, 2013 | 63.49 | 64.13 | 63.49 | 63.98 | 66,034 | +0.22(+0.35%) |
Sep 27, 2013 | 63.78 | 63.94 | 63.56 | 63.76 | 16,862 | -0.30(-0.47%) |
Sep 26, 2013 | 63.82 | 64.32 | 63.82 | 64.06 | 19,133 | +0.38(+0.59%) |
Sep 25, 2013 | 63.64 | 63.86 | 63.42 | 63.68 | 17,181 | +0.19(+0.30%) |
Sep 24, 2013 | 63.41 | 63.78 | 63.24 | 63.49 | 15,862 | -0.11(-0.17%) |
Sep 23, 2013 | 63.49 | 63.64 | 63.03 | 63.60 | 20,532 | +0.14(+0.22%) |
Sep 20, 2013 | 64.17 | 64.28 | 63.36 | 63.46 | 18,582 | -0.63(-0.98%) |
Sep 19, 2013 | 64.23 | 64.27 | 63.92 | 64.09 | 29,727 | -0.14(-0.21%) |
Sep 18, 2013 | 63.73 | 64.28 | 63.10 | 64.23 | 22,022 | +0.46(+0.73%) |
Sep 17, 2013 | 63.38 | 63.89 | 63.38 | 63.76 | 14,543 | +0.42(+0.66%) |
Sep 16, 2013 | 64.00 | 63.69 | 63.26 | 63.34 | 20,540 | -0.06(-0.10%) |
Sep 13, 2013 | 63.88 | 63.88 | 63.30 | 63.41 | 14,881 | +0.16(+0.25%) |
Sep 12, 2013 | 63.15 | 63.37 | 63.02 | 63.25 | 13,867 | +0.27(+0.43%) |
Sep 11, 2013 | 62.70 | 63.26 | 62.65 | 62.97 | 50,073 | +0.35(+0.55%) |
Sep 10, 2013 | 62.20 | 62.64 | 62.15 | 62.63 | 28,785 | +0.68(+1.11%) |
Sep 09, 2013 | 61.75 | 61.94 | 61.52 | 61.94 | 29,239 | +0.40(+0.65%) |
Sep 06, 2013 | 61.94 | 62.01 | 61.34 | 61.54 | 20,225 | -0.06(-0.10%) |
Sep 05, 2013 | 62.00 | 62.41 | 61.57 | 61.61 | 21,170 | -0.27(-0.43%) |
Sep 04, 2013 | 61.28 | 62.05 | 61.28 | 61.87 | 40,441 | +0.50(+0.82%) |
Sep 03, 2013 | 61.93 | 61.93 | 61.25 | 61.37 | 34,193 | -0.36(-0.59%) |
Aug 30, 2013 | 62.26 | 62.38 | 61.69 | 61.73 | 15,181 | -0.55(-0.88%) |
Aug 29, 2013 | 62.16 | 62.72 | 62.16 | 62.28 | 19,208 | +0.67(+1.09%) |
Aug 28, 2013 | 61.66 | 61.86 | 61.56 | 61.61 | 12,751 | -0.13(-0.21%) |
Aug 27, 2013 | 61.84 | 62.22 | 61.67 | 61.74 | 29,503 | -0.64(-1.03%) |
Aug 26, 2013 | 63.00 | 63.00 | 62.34 | 62.38 | 20,207 | -0.53(-0.84%) |
Aug 23, 2013 | 62.27 | 62.91 | 62.27 | 62.91 | 17,920 | +0.69(+1.11%) |
Aug 22, 2013 | 62.18 | 62.37 | 61.61 | 62.22 | 40,108 | +0.37(+0.60%) |
Aug 21, 2013 | 62.42 | 62.42 | 61.85 | 61.85 | 35,303 | -0.73(-1.17%) |
Aug 20, 2013 | 62.07 | 62.80 | 62.07 | 62.58 | 45,114 | +0.58(+0.94%) |
Aug 19, 2013 | 62.49 | 62.70 | 62.00 | 62.00 | 53,449 | -0.76(-1.22%) |
Aug 16, 2013 | 63.28 | 63.28 | 62.47 | 62.76 | 38,227 | -0.47(-0.75%) |
Aug 15, 2013 | 63.56 | 63.62 | 63.17 | 63.23 | 18,644 | -0.68(-1.07%) |
Aug 14, 2013 | 64.12 | 64.12 | 63.82 | 63.92 | 27,136 | -0.10(-0.16%) |
Aug 13, 2013 | 64.70 | 64.70 | 63.98 | 64.02 | 479,948 | -0.62(-0.96%) |
Aug 12, 2013 | 64.46 | 64.81 | 64.39 | 64.64 | 17,787 | +0.10(+0.15%) |
Aug 09, 2013 | 64.86 | 64.95 | 64.32 | 64.55 | 24,466 | -0.31(-0.47%) |
Aug 08, 2013 | 65.38 | 65.38 | 64.74 | 64.86 | 25,583 | -0.24(-0.37%) |
Aug 07, 2013 | 65.04 | 65.18 | 64.75 | 65.10 | 104,283 | +0.08(+0.13%) |
Aug 06, 2013 | 65.38 | 65.44 | 65.00 | 65.02 | 27,099 | -0.35(-0.54%) |
Aug 05, 2013 | 64.95 | 65.39 | 64.83 | 65.37 | 82,437 | +0.26(+0.40%) |
Aug 02, 2013 | 64.77 | 65.11 | 64.77 | 65.11 | 16,410 | -0.01(-0.01%) |
Aug 01, 2013 | 65.31 | 65.31 | 64.61 | 65.11 | 41,680 | +0.39(+0.60%) |
Jul 31, 2013 | 65.20 | 65.31 | 64.63 | 64.73 | 35,235 | -0.40(-0.62%) |
Jul 30, 2013 | 65.97 | 66.04 | 65.10 | 65.13 | 46,164 | -0.57(-0.87%) |
Jul 29, 2013 | 65.59 | 65.99 | 65.59 | 65.70 | 92,702 | +0.07(+0.10%) |
Jul 26, 2013 | 65.58 | 65.67 | 65.32 | 65.64 | 12,351 | -0.05(-0.08%) |
Jul 25, 2013 | 65.23 | 65.75 | 65.23 | 65.69 | 29,202 | +0.28(+0.42%) |
Jul 24, 2013 | 65.77 | 65.77 | 65.22 | 65.41 | 37,480 | -0.52(-0.79%) |
Jul 23, 2013 | 66.06 | 66.06 | 65.62 | 65.93 | 37,896 | +0.02(+0.04%) |
Jul 22, 2013 | 65.68 | 65.96 | 65.36 | 65.91 | 76,377 | +0.22(+0.34%) |
Jul 19, 2013 | 65.74 | 65.77 | 65.45 | 65.69 | 18,805 | -0.02(-0.04%) |
Jul 18, 2013 | 65.84 | 66.02 | 65.45 | 65.71 | 39,314 | -0.29(-0.44%) |
Jul 17, 2013 | 66.05 | 66.25 | 65.95 | 66.00 | 28,284 | +0.11(+0.17%) |
Jul 16, 2013 | 65.88 | 66.08 | 65.59 | 65.89 | 30,165 | +0.24(+0.36%) |
Jul 15, 2013 | 65.51 | 65.70 | 65.02 | 65.66 | 94,014 | +1.24(+1.93%) |
Jul 12, 2013 | 64.36 | 64.55 | 64.12 | 64.41 | 51,608 | +0.04(+0.06%) |
Jul 11, 2013 | 64.44 | 64.48 | 64.00 | 64.38 | 193,176 | +0.75(+1.17%) |
Jul 10, 2013 | 63.63 | 63.78 | 63.22 | 63.63 | 86,190 | +0.19(+0.30%) |
Jul 09, 2013 | 63.46 | 63.47 | 63.23 | 63.44 | 47,815 | +0.20(+0.32%) |
Jul 08, 2013 | 63.33 | 63.41 | 62.88 | 63.23 | 69,528 | +0.24(+0.37%) |
Jul 05, 2013 | 62.83 | 63.00 | 62.01 | 63.00 | 40,890 | +0.57(+0.91%) |
Jul 03, 2013 | 61.64 | 62.64 | 61.64 | 62.43 | 18,348 | +0.34(+0.54%) |
Jul 02, 2013 | 61.96 | 62.54 | 61.78 | 62.09 | 26,106 | +0.13(+0.22%) |
Jul 01, 2013 | 62.15 | 62.49 | 61.94 | 61.96 | 101,885 | -0.13(-0.22%) |
Jun 28, 2013 | 62.16 | 62.41 | 62.01 | 62.09 | 30,543 | -0.11(-0.18%) |
Jun 27, 2013 | 61.61 | 62.40 | 61.61 | 62.20 | 46,850 | +0.94(+1.53%) |
Jun 26, 2013 | 61.43 | 61.43 | 61.00 | 61.27 | 35,932 | +0.26(+0.43%) |
Jun 25, 2013 | 60.31 | 61.16 | 60.28 | 61.01 | 73,693 | +1.09(+1.81%) |
Jun 24, 2013 | 59.95 | 60.28 | 59.60 | 59.92 | 232,309 | -0.56(-0.92%) |
Jun 21, 2013 | 60.72 | 60.72 | 59.95 | 60.48 | 72,647 | +0.28(+0.47%) |
Jun 20, 2013 | 60.88 | 60.93 | 60.09 | 60.20 | 190,613 | -1.21(-1.98%) |
Jun 19, 2013 | 62.67 | 62.67 | 61.36 | 61.41 | 59,663 | -1.25(-1.99%) |
Jun 18, 2013 | 61.46 | 62.78 | 61.46 | 62.66 | 42,576 | +0.83(+1.35%) |
Jun 17, 2013 | 62.23 | 62.84 | 61.35 | 61.83 | 1,286,875 | -0.48(-0.77%) |
Jun 14, 2013 | 62.30 | 62.65 | 62.30 | 62.31 | 34,301 | -0.04(-0.06%) |
Jun 13, 2013 | 61.37 | 62.44 | 61.37 | 62.34 | 24,943 | +0.95(+1.55%) |
Jun 12, 2013 | 62.02 | 62.02 | 61.23 | 61.39 | 50,369 | -0.24(-0.40%) |
Jun 11, 2013 | 61.31 | 62.30 | 61.31 | 61.64 | 54,007 | -0.44(-0.71%) |
Jun 10, 2013 | 61.53 | 62.22 | 61.53 | 62.08 | 48,118 | +0.49(+0.79%) |
Jun 07, 2013 | 61.61 | 61.77 | 61.36 | 61.59 | 41,895 | +0.09(+0.14%) |
Jun 06, 2013 | 60.24 | 61.56 | 60.24 | 61.50 | 68,284 | +1.14(+1.89%) |
Jun 05, 2013 | 60.79 | 60.91 | 60.36 | 60.36 | 109,256 | -0.73(-1.20%) |
Jun 04, 2013 | 60.60 | 61.57 | 60.60 | 61.09 | 75,313 | +0.28(+0.47%) |
Jun 03, 2013 | 60.73 | 60.90 | 60.25 | 60.81 | 123,335 | +0.00(+0.00%) |
May 31, 2013 | 60.96 | 61.72 | 60.80 | 60.81 | 40,849 | -0.61(-1.00%) |
May 30, 2013 | 61.40 | 61.85 | 61.37 | 61.42 | 387,150 | +0.21(+0.35%) |
May 29, 2013 | 62.05 | 62.05 | 60.91 | 61.21 | 85,063 | -1.05(-1.69%) |
May 28, 2013 | 63.38 | 63.52 | 62.25 | 62.27 | 267,541 | -0.50(-0.80%) |
May 24, 2013 | 62.77 | 62.77 | 62.41 | 62.77 | 22,477 | -0.31(-0.49%) |
May 23, 2013 | 62.01 | 63.08 | 61.68 | 63.08 | 65,571 | +0.39(+0.62%) |
May 22, 2013 | 63.78 | 64.08 | 62.42 | 62.69 | 58,896 | -1.05(-1.65%) |
May 21, 2013 | 63.65 | 64.18 | 63.63 | 63.75 | 87,970 | -0.01(-0.01%) |
May 20, 2013 | 64.23 | 64.25 | 63.71 | 63.75 | 138,411 | -0.49(-0.76%) |
May 17, 2013 | 64.10 | 64.27 | 63.87 | 64.24 | 34,251 | +0.22(+0.34%) |
May 16, 2013 | 64.30 | 64.34 | 63.93 | 64.02 | 75,923 | -0.32(-0.50%) |
May 15, 2013 | 63.93 | 64.52 | 63.93 | 64.34 | 51,664 | +1.05(+1.65%) |
May 13, 2013 | 63.74 | 63.74 | 63.28 | 63.30 | 66,522 | -0.42(-0.65%) |
May 10, 2013 | 63.42 | 63.71 | 63.29 | 63.71 | 27,437 | +0.57(+0.91%) |
May 09, 2013 | 63.81 | 63.81 | 63.14 | 63.14 | 55,875 | -0.71(-1.11%) |
May 08, 2013 | 63.20 | 63.89 | 63.20 | 63.85 | 65,154 | +0.61(+0.96%) |
May 07, 2013 | 62.75 | 63.27 | 62.72 | 63.24 | 50,125 | +0.67(+1.07%) |
May 06, 2013 | 63.26 | 63.26 | 62.52 | 62.57 | 164,223 | -0.25(-0.40%) |
May 03, 2013 | 63.39 | 63.52 | 62.72 | 62.83 | 56,220 | +0.22(+0.35%) |
May 02, 2013 | 62.41 | 62.76 | 62.23 | 62.60 | 58,239 | +0.31(+0.49%) |