Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.03 | 77.63 | 75.79 | 77.60 | 776,011 | +1.35(+1.77%) |
Apr 29, 2014 | 75.56 | 76.38 | 75.56 | 76.25 | 552,891 | +1.04(+1.38%) |
Apr 28, 2014 | 75.17 | 75.43 | 74.59 | 75.21 | 861,235 | +0.21(+0.28%) |
Apr 25, 2014 | 75.04 | 75.40 | 74.70 | 75.00 | 458,586 | -0.36(-0.48%) |
Apr 24, 2014 | 75.86 | 76.05 | 75.12 | 75.36 | 341,636 | -0.18(-0.24%) |
Apr 23, 2014 | 75.43 | 75.65 | 75.27 | 75.54 | 413,888 | +0.07(+0.09%) |
Apr 22, 2014 | 75.03 | 75.78 | 75.03 | 75.47 | 414,070 | +0.53(+0.70%) |
Apr 21, 2014 | 74.84 | 74.95 | 74.39 | 74.94 | 361,523 | +0.01(+0.01%) |
Apr 17, 2014 | 74.57 | 74.94 | 74.94 | 74.94 | 479,021 | +0.60(+0.81%) |
Apr 16, 2014 | 73.85 | 74.65 | 73.68 | 74.34 | 477,053 | +0.93(+1.27%) |
Apr 15, 2014 | 72.87 | 73.57 | 72.54 | 73.41 | 660,636 | +0.57(+0.78%) |
Apr 14, 2014 | 72.56 | 73.02 | 72.42 | 72.84 | 385,644 | +0.73(+1.02%) |
Apr 11, 2014 | 72.18 | 72.58 | 71.92 | 72.11 | 584,657 | -0.43(-0.60%) |
Apr 10, 2014 | 74.39 | 74.43 | 72.54 | 72.54 | 431,431 | -1.76(-2.36%) |
Apr 09, 2014 | 73.41 | 74.41 | 73.17 | 74.30 | 519,680 | +0.97(+1.32%) |
Apr 08, 2014 | 73.43 | 73.69 | 72.60 | 73.33 | 786,065 | -0.31(-0.42%) |
Apr 07, 2014 | 74.69 | 74.96 | 73.42 | 73.64 | 947,973 | -1.07(-1.43%) |
Apr 04, 2014 | 76.50 | 76.72 | 74.46 | 74.71 | 558,192 | -1.52(-1.99%) |
Apr 03, 2014 | 76.13 | 76.43 | 75.68 | 76.23 | 777,054 | +0.28(+0.36%) |
Apr 02, 2014 | 76.02 | 76.09 | 75.72 | 75.95 | 897,809 | +0.02(+0.02%) |
Apr 01, 2014 | 75.40 | 75.99 | 75.17 | 75.94 | 545,507 | +0.58(+0.77%) |
Mar 31, 2014 | 74.68 | 75.43 | 74.59 | 75.35 | 651,977 | +1.21(+1.63%) |
Mar 28, 2014 | 73.48 | 74.43 | 73.46 | 74.15 | 443,716 | +0.74(+1.01%) |
Mar 27, 2014 | 73.01 | 73.65 | 72.64 | 73.41 | 556,732 | +0.48(+0.66%) |
Mar 26, 2014 | 73.71 | 74.01 | 72.93 | 72.93 | 503,789 | -0.61(-0.82%) |
Mar 25, 2014 | 73.24 | 73.61 | 72.92 | 73.53 | 627,054 | +0.74(+1.02%) |
Mar 24, 2014 | 73.97 | 74.32 | 72.47 | 72.79 | 378,580 | -0.75(-1.02%) |
Mar 21, 2014 | 73.77 | 73.88 | 73.27 | 73.55 | 981,651 | +0.41(+0.56%) |
Mar 20, 2014 | 72.59 | 73.16 | 72.38 | 73.14 | 659,830 | +0.42(+0.57%) |
Mar 19, 2014 | 73.41 | 73.58 | 72.40 | 72.72 | 326,068 | -0.67(-0.91%) |
Mar 18, 2014 | 73.52 | 73.67 | 73.10 | 73.39 | 322,570 | +0.02(+0.03%) |
Mar 17, 2014 | 73.19 | 73.85 | 72.97 | 73.37 | 447,191 | +0.55(+0.75%) |
Mar 14, 2014 | 72.77 | 73.38 | 72.71 | 72.82 | 618,065 | +0.08(+0.11%) |
Mar 13, 2014 | 74.02 | 74.37 | 72.65 | 72.74 | 598,749 | -1.04(-1.40%) |
Mar 12, 2014 | 73.67 | 73.99 | 73.52 | 73.77 | 505,413 | -0.17(-0.23%) |
Mar 11, 2014 | 75.01 | 75.63 | 73.87 | 73.95 | 505,204 | -0.78(-1.05%) |
Mar 10, 2014 | 74.80 | 75.08 | 74.25 | 74.73 | 381,926 | -0.02(-0.02%) |
Mar 07, 2014 | 74.97 | 75.01 | 74.43 | 74.75 | 470,043 | +0.05(+0.07%) |
Mar 06, 2014 | 74.97 | 75.15 | 74.47 | 74.69 | 517,337 | -0.04(-0.05%) |
Mar 05, 2014 | 75.13 | 75.30 | 74.47 | 74.73 | 630,672 | -0.55(-0.73%) |
Mar 04, 2014 | 74.51 | 75.34 | 73.81 | 75.28 | 728,015 | +1.55(+2.11%) |
Mar 03, 2014 | 73.49 | 76.79 | 73.11 | 73.73 | 768,598 | +0.16(+0.22%) |
Feb 28, 2014 | 73.25 | 73.97 | 73.02 | 73.56 | 644,988 | +0.48(+0.65%) |
Feb 27, 2014 | 73.08 | 73.34 | 72.84 | 73.08 | 474,539 | -0.10(-0.14%) |
Feb 26, 2014 | 72.11 | 73.38 | 72.11 | 73.19 | 745,340 | +1.25(+1.74%) |
Feb 25, 2014 | 71.68 | 72.49 | 71.56 | 71.93 | 570,343 | +0.21(+0.30%) |
Feb 24, 2014 | 72.16 | 72.28 | 71.66 | 71.72 | 352,914 | +0.04(+0.05%) |
Feb 21, 2014 | 72.36 | 72.65 | 71.65 | 71.68 | 492,554 | -0.45(-0.63%) |
Feb 20, 2014 | 71.88 | 72.23 | 71.33 | 72.14 | 516,245 | +0.36(+0.50%) |
Feb 19, 2014 | 72.42 | 73.17 | 71.73 | 71.77 | 490,273 | -0.81(-1.11%) |
Feb 18, 2014 | 72.18 | 72.63 | 71.85 | 72.58 | 572,462 | +0.63(+0.87%) |
Feb 14, 2014 | 71.45 | 71.96 | 71.96 | 71.96 | 492,772 | +0.93(+1.30%) |
Feb 13, 2014 | 69.53 | 71.12 | 68.68 | 71.03 | 803,346 | +1.92(+2.78%) |
Feb 12, 2014 | 69.48 | 69.73 | 68.72 | 69.11 | 742,937 | -0.36(-0.52%) |
Feb 11, 2014 | 69.05 | 69.66 | 68.79 | 69.47 | 375,359 | +0.63(+0.91%) |
Feb 10, 2014 | 68.09 | 68.86 | 67.86 | 68.84 | 384,363 | +0.67(+0.99%) |
Feb 07, 2014 | 67.76 | 68.27 | 67.63 | 68.17 | 331,835 | +0.77(+1.14%) |
Feb 06, 2014 | 66.46 | 67.51 | 66.35 | 67.40 | 378,577 | +1.00(+1.51%) |
Feb 05, 2014 | 65.49 | 66.67 | 65.03 | 66.39 | 478,193 | +0.64(+0.97%) |
Feb 04, 2014 | 66.14 | 66.30 | 65.56 | 65.76 | 572,159 | -0.16(-0.24%) |
Feb 03, 2014 | 67.79 | 68.34 | 65.87 | 65.92 | 512,963 | -2.07(-3.05%) |
Jan 31, 2014 | 67.56 | 68.32 | 67.30 | 67.99 | 565,734 | -0.49(-0.71%) |
Jan 30, 2014 | 67.68 | 68.86 | 67.61 | 68.47 | 563,764 | +1.15(+1.70%) |
Jan 29, 2014 | 67.88 | 68.06 | 67.08 | 67.33 | 702,855 | -1.07(-1.56%) |
Jan 28, 2014 | 67.20 | 68.60 | 67.20 | 68.39 | 653,398 | +1.68(+2.52%) |
Jan 27, 2014 | 66.57 | 67.00 | 66.28 | 66.72 | 918,126 | +0.05(+0.07%) |
Jan 24, 2014 | 67.37 | 67.56 | 66.67 | 66.67 | 659,267 | -1.06(-1.56%) |
Jan 23, 2014 | 67.89 | 68.41 | 67.37 | 67.73 | 391,219 | -0.75(-1.10%) |
Jan 22, 2014 | 68.60 | 68.84 | 68.28 | 68.48 | 507,258 | -0.09(-0.13%) |
Jan 21, 2014 | 68.60 | 69.03 | 68.03 | 68.57 | 467,853 | +0.31(+0.46%) |
Jan 17, 2014 | 68.31 | 68.25 | 68.25 | 68.25 | 520,694 | +0.12(+0.17%) |
Jan 16, 2014 | 67.60 | 68.38 | 67.06 | 68.14 | 438,615 | +0.46(+0.68%) |
Jan 15, 2014 | 67.34 | 67.71 | 67.34 | 67.67 | 379,631 | +0.33(+0.49%) |
Jan 14, 2014 | 66.68 | 67.45 | 66.32 | 67.34 | 342,888 | +0.84(+1.26%) |
Jan 13, 2014 | 67.10 | 67.36 | 66.36 | 66.50 | 374,881 | -0.72(-1.07%) |
Jan 10, 2014 | 66.88 | 67.48 | 66.80 | 67.23 | 401,299 | +0.50(+0.75%) |
Jan 09, 2014 | 66.89 | 66.92 | 66.33 | 66.72 | 550,853 | +0.16(+0.24%) |
Jan 08, 2014 | 67.00 | 67.20 | 66.41 | 66.57 | 628,291 | -0.45(-0.68%) |
Jan 07, 2014 | 67.07 | 67.45 | 66.77 | 67.02 | 540,482 | +0.06(+0.09%) |
Jan 06, 2014 | 67.62 | 67.85 | 66.93 | 66.96 | 564,843 | -0.43(-0.64%) |
Jan 03, 2014 | 67.29 | 67.59 | 67.09 | 67.39 | 497,464 | +0.21(+0.32%) |
Jan 02, 2014 | 67.44 | 67.85 | 67.04 | 67.18 | 441,530 | -0.26(-0.38%) |
Dec 31, 2013 | 67.37 | 67.44 | 67.44 | 67.44 | 373,436 | -0.01(-0.01%) |
Dec 30, 2013 | 67.47 | 67.79 | 67.37 | 67.45 | 469,142 | +0.04(+0.06%) |
Dec 27, 2013 | 67.77 | 67.78 | 67.32 | 67.41 | 229,818 | -0.14(-0.21%) |
Dec 26, 2013 | 67.59 | 67.77 | 67.22 | 67.55 | 298,398 | +0.04(+0.06%) |
Dec 24, 2013 | 67.16 | 67.74 | 66.77 | 67.51 | 120,218 | +0.56(+0.83%) |
Dec 23, 2013 | 67.39 | 67.61 | 66.90 | 66.95 | 346,304 | +0.09(+0.13%) |
Dec 20, 2013 | 66.63 | 67.11 | 66.25 | 66.87 | 2,556,588 | +0.42(+0.63%) |
Dec 19, 2013 | 66.51 | 66.83 | 66.19 | 66.44 | 904,104 | -0.34(-0.51%) |
Dec 18, 2013 | 65.63 | 66.80 | 64.84 | 66.79 | 772,366 | +1.16(+1.77%) |
Dec 17, 2013 | 65.69 | 66.08 | 65.20 | 65.62 | 608,389 | -0.11(-0.17%) |
Dec 16, 2013 | 66.37 | 66.37 | 65.34 | 65.73 | 789,195 | -0.40(-0.60%) |
Dec 13, 2013 | 66.39 | 66.83 | 66.02 | 66.13 | 430,112 | -0.19(-0.28%) |
Dec 12, 2013 | 66.33 | 66.69 | 65.83 | 66.32 | 539,016 | -0.10(-0.15%) |
Dec 11, 2013 | 67.05 | 67.53 | 66.30 | 66.42 | 582,469 | -0.69(-1.04%) |
Dec 10, 2013 | 67.32 | 67.48 | 66.72 | 67.11 | 353,391 | -0.26(-0.38%) |
Dec 09, 2013 | 67.51 | 67.83 | 67.14 | 67.37 | 327,336 | -0.02(-0.02%) |
Dec 06, 2013 | 66.95 | 67.40 | 66.65 | 67.39 | 410,963 | +1.22(+1.84%) |
Dec 05, 2013 | 66.13 | 66.94 | 65.94 | 66.17 | 620,319 | -0.39(-0.59%) |
Dec 04, 2013 | 67.24 | 67.53 | 66.04 | 66.56 | 487,031 | -1.05(-1.56%) |
Dec 03, 2013 | 68.27 | 68.53 | 66.72 | 67.61 | 736,267 | -0.99(-1.45%) |
Dec 02, 2013 | 69.13 | 70.34 | 68.53 | 68.61 | 367,352 | -0.37(-0.54%) |
Nov 29, 2013 | 69.35 | 69.47 | 68.91 | 68.98 | 259,338 | -0.05(-0.08%) |
Nov 27, 2013 | 68.90 | 69.25 | 68.71 | 69.04 | 281,544 | +0.13(+0.19%) |
Nov 26, 2013 | 69.47 | 69.47 | 68.75 | 68.90 | 415,285 | +0.16(+0.23%) |
Nov 25, 2013 | 69.33 | 69.47 | 68.50 | 68.75 | 335,185 | -0.29(-0.42%) |
Nov 22, 2013 | 69.14 | 69.34 | 68.60 | 69.04 | 366,429 | +0.07(+0.10%) |
Nov 21, 2013 | 69.17 | 69.41 | 68.75 | 68.97 | 330,169 | +0.09(+0.14%) |
Nov 20, 2013 | 69.20 | 69.53 | 68.74 | 68.87 | 368,402 | -0.30(-0.44%) |
Nov 19, 2013 | 69.16 | 69.54 | 68.88 | 69.18 | 337,694 | +0.03(+0.05%) |
Nov 18, 2013 | 69.42 | 69.60 | 68.91 | 69.14 | 475,627 | -0.02(-0.02%) |
Nov 15, 2013 | 70.20 | 70.50 | 69.16 | 69.16 | 1,685,310 | -1.02(-1.46%) |
Nov 14, 2013 | 69.60 | 70.29 | 69.34 | 70.18 | 702,947 | +0.84(+1.20%) |
Nov 13, 2013 | 68.17 | 69.36 | 68.16 | 69.35 | 447,359 | +1.02(+1.50%) |
Nov 12, 2013 | 67.99 | 68.46 | 67.88 | 68.33 | 411,543 | +0.21(+0.31%) |
Nov 11, 2013 | 67.73 | 68.25 | 67.62 | 68.11 | 318,238 | +0.23(+0.35%) |
Nov 08, 2013 | 66.56 | 67.91 | 66.34 | 67.88 | 540,396 | +1.41(+2.13%) |
Nov 07, 2013 | 67.49 | 67.97 | 66.38 | 66.47 | 467,667 | -1.23(-1.81%) |
Nov 06, 2013 | 66.12 | 67.71 | 65.82 | 67.69 | 694,650 | +1.94(+2.94%) |
Nov 05, 2013 | 64.72 | 66.40 | 64.08 | 65.76 | 746,653 | +0.55(+0.84%) |
Nov 04, 2013 | 64.75 | 65.30 | 64.64 | 65.21 | 456,511 | +0.51(+0.78%) |
Nov 01, 2013 | 64.88 | 64.94 | 64.16 | 64.70 | 465,520 | +0.17(+0.27%) |
Oct 31, 2013 | 64.69 | 65.05 | 64.19 | 64.53 | 533,498 | -0.30(-0.46%) |
Oct 30, 2013 | 65.16 | 65.65 | 64.70 | 64.83 | 284,118 | -0.37(-0.56%) |
Oct 29, 2013 | 64.65 | 65.30 | 64.61 | 65.19 | 402,247 | +0.61(+0.94%) |
Oct 28, 2013 | 64.02 | 64.67 | 63.80 | 64.59 | 366,449 | +0.70(+1.10%) |
Oct 25, 2013 | 64.60 | 64.60 | 63.69 | 63.88 | 425,585 | -0.54(-0.84%) |
Oct 24, 2013 | 64.52 | 64.97 | 64.15 | 64.42 | 213,878 | +0.17(+0.27%) |
Oct 23, 2013 | 64.24 | 64.53 | 64.12 | 64.25 | 222,204 | -0.19(-0.29%) |
Oct 22, 2013 | 64.41 | 64.73 | 64.35 | 64.44 | 459,599 | +0.25(+0.39%) |
Oct 21, 2013 | 64.19 | 64.57 | 64.06 | 64.19 | 220,331 | -0.10(-0.16%) |
Oct 18, 2013 | 64.97 | 65.04 | 64.16 | 64.29 | 360,852 | -0.37(-0.58%) |
Oct 17, 2013 | 63.19 | 64.78 | 63.13 | 64.66 | 370,384 | +1.34(+2.11%) |
Oct 16, 2013 | 63.15 | 63.73 | 62.93 | 63.33 | 302,545 | +0.69(+1.11%) |
Oct 15, 2013 | 63.46 | 63.95 | 62.49 | 62.63 | 369,821 | -0.86(-1.35%) |
Oct 14, 2013 | 63.05 | 63.66 | 62.82 | 63.49 | 220,524 | +0.19(+0.30%) |
Oct 11, 2013 | 63.36 | 63.77 | 63.06 | 63.30 | 352,650 | -0.05(-0.09%) |
Oct 10, 2013 | 63.41 | 63.69 | 62.83 | 63.36 | 291,041 | +0.77(+1.23%) |
Oct 09, 2013 | 62.71 | 63.06 | 62.14 | 62.59 | 233,758 | +0.15(+0.24%) |
Oct 08, 2013 | 63.43 | 63.58 | 62.38 | 62.44 | 340,081 | -1.12(-1.77%) |
Oct 07, 2013 | 64.27 | 64.59 | 63.53 | 63.56 | 355,064 | -1.22(-1.88%) |
Oct 04, 2013 | 64.09 | 65.06 | 63.84 | 64.78 | 325,883 | +0.94(+1.47%) |
Oct 03, 2013 | 63.84 | 64.07 | 63.16 | 63.84 | 451,808 | -0.27(-0.43%) |
Oct 02, 2013 | 64.16 | 64.34 | 63.67 | 64.12 | 313,049 | -0.39(-0.61%) |
Oct 01, 2013 | 64.27 | 64.93 | 64.00 | 64.51 | 354,173 | +0.25(+0.39%) |
Sep 30, 2013 | 63.38 | 64.31 | 63.34 | 64.26 | 317,503 | +0.55(+0.86%) |
Sep 27, 2013 | 63.82 | 64.12 | 63.67 | 63.71 | 330,956 | -0.27(-0.43%) |
Sep 26, 2013 | 64.47 | 64.85 | 63.63 | 63.98 | 375,593 | -0.10(-0.16%) |
Sep 25, 2013 | 64.54 | 64.80 | 63.77 | 64.09 | 327,552 | -0.44(-0.68%) |
Sep 24, 2013 | 64.31 | 65.26 | 63.95 | 64.52 | 327,508 | +0.41(+0.63%) |
Sep 23, 2013 | 64.67 | 64.74 | 64.12 | 64.12 | 197,814 | -0.48(-0.75%) |
Sep 20, 2013 | 65.03 | 65.36 | 64.58 | 64.60 | 379,467 | -0.61(-0.93%) |
Sep 19, 2013 | 65.50 | 65.95 | 64.95 | 65.20 | 273,319 | -0.22(-0.33%) |
Sep 18, 2013 | 64.33 | 65.44 | 63.95 | 65.42 | 372,736 | +1.20(+1.86%) |
Sep 17, 2013 | 64.43 | 64.44 | 64.01 | 64.23 | 239,268 | -0.20(-0.31%) |
Sep 16, 2013 | 64.43 | 64.67 | 64.23 | 64.43 | 262,698 | +0.71(+1.12%) |
Sep 13, 2013 | 62.69 | 63.91 | 62.69 | 63.71 | 368,512 | +0.87(+1.38%) |
Sep 12, 2013 | 62.84 | 63.56 | 62.66 | 62.84 | 510,112 | +0.08(+0.12%) |
Sep 11, 2013 | 62.38 | 62.79 | 62.01 | 62.76 | 365,739 | +0.38(+0.61%) |
Sep 10, 2013 | 62.24 | 62.88 | 62.20 | 62.38 | 321,731 | +0.42(+0.68%) |
Sep 09, 2013 | 61.55 | 62.37 | 61.39 | 61.96 | 272,535 | +0.72(+1.18%) |
Sep 06, 2013 | 62.16 | 62.49 | 61.20 | 61.24 | 334,278 | -0.77(-1.24%) |
Sep 05, 2013 | 62.37 | 62.86 | 61.77 | 62.01 | 437,198 | -0.42(-0.67%) |
Sep 04, 2013 | 61.64 | 62.52 | 61.61 | 62.43 | 226,074 | +0.74(+1.20%) |
Sep 03, 2013 | 62.18 | 62.96 | 61.33 | 61.69 | 321,830 | +0.30(+0.48%) |
Aug 30, 2013 | 61.90 | 62.13 | 61.22 | 61.40 | 385,960 | -0.36(-0.58%) |
Aug 29, 2013 | 61.86 | 62.15 | 61.62 | 61.75 | 324,214 | -0.12(-0.19%) |
Aug 28, 2013 | 62.17 | 62.23 | 61.79 | 61.87 | 255,789 | -0.22(-0.35%) |
Aug 27, 2013 | 62.87 | 63.18 | 62.07 | 62.09 | 177,315 | -1.29(-2.04%) |
Aug 26, 2013 | 63.43 | 63.95 | 63.29 | 63.38 | 183,676 | +0.03(+0.05%) |
Aug 23, 2013 | 63.58 | 63.96 | 62.94 | 63.35 | 308,260 | -0.17(-0.27%) |
Aug 22, 2013 | 63.14 | 63.68 | 63.05 | 63.52 | 210,334 | +0.46(+0.73%) |
Aug 21, 2013 | 63.69 | 63.94 | 62.97 | 63.06 | 229,743 | -0.74(-1.16%) |
Aug 20, 2013 | 63.25 | 64.05 | 63.20 | 63.80 | 303,964 | +0.55(+0.87%) |
Aug 19, 2013 | 63.69 | 64.28 | 63.16 | 63.25 | 202,509 | -0.63(-0.99%) |
Aug 16, 2013 | 63.72 | 64.13 | 63.45 | 63.88 | 392,363 | -0.05(-0.07%) |
Aug 15, 2013 | 63.88 | 64.00 | 63.25 | 63.92 | 356,315 | -0.61(-0.94%) |
Aug 14, 2013 | 64.90 | 65.22 | 64.37 | 64.53 | 348,671 | -0.44(-0.67%) |
Aug 13, 2013 | 65.00 | 65.09 | 64.51 | 64.96 | 400,373 | +0.02(+0.02%) |
Aug 12, 2013 | 64.72 | 65.14 | 64.58 | 64.95 | 385,429 | +0.02(+0.02%) |
Aug 09, 2013 | 65.41 | 65.73 | 64.72 | 64.93 | 344,079 | -0.44(-0.67%) |
Aug 08, 2013 | 65.05 | 65.69 | 65.03 | 65.37 | 487,506 | +0.70(+1.08%) |
Aug 07, 2013 | 64.65 | 65.02 | 64.48 | 64.67 | 480,976 | -0.01(-0.01%) |
Aug 06, 2013 | 66.04 | 66.04 | 63.95 | 64.68 | 489,230 | +0.36(+0.56%) |
Aug 05, 2013 | 63.32 | 64.34 | 63.20 | 64.32 | 422,206 | +0.85(+1.33%) |
Aug 02, 2013 | 63.52 | 63.82 | 63.13 | 63.47 | 430,690 | -0.19(-0.29%) |
Aug 01, 2013 | 62.93 | 64.41 | 62.93 | 63.66 | 432,589 | +0.96(+1.54%) |
Jul 31, 2013 | 62.67 | 63.27 | 62.35 | 62.69 | 402,182 | +0.30(+0.49%) |
Jul 30, 2013 | 62.07 | 62.55 | 61.90 | 62.39 | 502,833 | +0.28(+0.45%) |
Jul 29, 2013 | 61.51 | 62.25 | 61.50 | 62.11 | 340,604 | +0.46(+0.74%) |
Jul 26, 2013 | 61.55 | 61.77 | 61.19 | 61.65 | 277,747 | -0.28(-0.45%) |
Jul 25, 2013 | 61.11 | 62.37 | 61.11 | 61.93 | 485,154 | +0.74(+1.21%) |
Jul 24, 2013 | 61.50 | 61.54 | 61.01 | 61.20 | 434,197 | -0.17(-0.28%) |
Jul 23, 2013 | 62.27 | 62.31 | 61.16 | 61.37 | 489,174 | -0.77(-1.24%) |
Jul 22, 2013 | 62.04 | 62.39 | 61.98 | 62.14 | 197,520 | +0.05(+0.08%) |
Jul 19, 2013 | 61.78 | 62.10 | 61.39 | 62.09 | 382,968 | +0.30(+0.48%) |
Jul 18, 2013 | 61.63 | 62.05 | 61.53 | 61.79 | 320,257 | +0.23(+0.37%) |
Jul 17, 2013 | 62.17 | 62.36 | 61.53 | 61.57 | 235,592 | -0.26(-0.43%) |
Jul 16, 2013 | 62.28 | 62.28 | 61.51 | 61.83 | 333,439 | -0.30(-0.48%) |
Jul 15, 2013 | 62.28 | 62.48 | 62.00 | 62.13 | 254,383 | -0.16(-0.26%) |
Jul 12, 2013 | 62.36 | 62.55 | 62.05 | 62.29 | 424,029 | -0.19(-0.30%) |
Jul 11, 2013 | 62.95 | 63.29 | 62.30 | 62.48 | 358,234 | +0.32(+0.51%) |
Jul 10, 2013 | 61.89 | 62.27 | 61.66 | 62.16 | 515,738 | +0.32(+0.52%) |
Jul 09, 2013 | 61.95 | 62.03 | 61.78 | 61.84 | 397,466 | +0.31(+0.51%) |
Jul 08, 2013 | 61.61 | 61.78 | 61.24 | 61.53 | 375,962 | +0.24(+0.39%) |
Jul 05, 2013 | 60.43 | 61.35 | 60.43 | 61.29 | 331,245 | +1.20(+2.00%) |
Jul 03, 2013 | 60.28 | 60.54 | 60.00 | 60.08 | 305,210 | -0.31(-0.51%) |
Jul 02, 2013 | 60.41 | 60.62 | 59.86 | 60.39 | 499,786 | -0.15(-0.24%) |
Jul 01, 2013 | 59.19 | 60.76 | 58.95 | 60.54 | 585,070 | +2.14(+3.66%) |
Jun 28, 2013 | 58.89 | 59.28 | 58.41 | 58.41 | 618,925 | -0.58(-0.98%) |
Jun 27, 2013 | 59.44 | 59.47 | 58.94 | 58.98 | 457,350 | +0.11(+0.18%) |
Jun 26, 2013 | 59.15 | 59.35 | 58.51 | 58.87 | 317,990 | +0.18(+0.30%) |
Jun 25, 2013 | 58.86 | 58.89 | 58.04 | 58.69 | 342,232 | +0.73(+1.26%) |
Jun 24, 2013 | 58.40 | 58.56 | 56.48 | 57.96 | 689,751 | -1.29(-2.18%) |
Jun 21, 2013 | 59.69 | 59.80 | 59.01 | 59.25 | 683,767 | +0.10(+0.17%) |
Jun 20, 2013 | 60.41 | 60.48 | 59.02 | 59.15 | 469,382 | -1.91(-3.13%) |
Jun 19, 2013 | 61.92 | 61.94 | 61.06 | 61.06 | 478,654 | -0.78(-1.26%) |
Jun 18, 2013 | 61.79 | 62.03 | 61.66 | 61.85 | 291,293 | +0.34(+0.55%) |
Jun 17, 2013 | 61.18 | 61.70 | 60.87 | 61.51 | 578,467 | +0.80(+1.33%) |
Jun 14, 2013 | 60.68 | 61.29 | 60.63 | 60.70 | 237,454 | -0.47(-0.77%) |
Jun 13, 2013 | 60.50 | 61.24 | 60.04 | 61.17 | 365,374 | +0.67(+1.10%) |
Jun 12, 2013 | 61.54 | 61.62 | 60.40 | 60.51 | 334,405 | -0.55(-0.90%) |
Jun 11, 2013 | 61.33 | 61.88 | 60.97 | 61.06 | 451,665 | -0.63(-1.02%) |
Jun 10, 2013 | 61.79 | 61.81 | 61.34 | 61.68 | 257,909 | +0.05(+0.08%) |
Jun 07, 2013 | 61.10 | 61.85 | 60.99 | 61.64 | 399,284 | +0.80(+1.31%) |
Jun 06, 2013 | 60.68 | 60.91 | 60.26 | 60.84 | 446,272 | +0.20(+0.33%) |
Jun 05, 2013 | 61.79 | 62.10 | 60.58 | 60.64 | 494,646 | -1.42(-2.28%) |
Jun 04, 2013 | 62.11 | 62.43 | 61.57 | 62.05 | 533,229 | -0.05(-0.09%) |
Jun 03, 2013 | 62.34 | 62.57 | 61.87 | 62.11 | 1,037,313 | +0.00(+0.00%) |
May 31, 2013 | 62.66 | 62.93 | 62.10 | 62.11 | 448,907 | -0.88(-1.40%) |
May 30, 2013 | 63.28 | 63.39 | 62.73 | 62.99 | 303,504 | -0.14(-0.22%) |
May 29, 2013 | 63.32 | 63.42 | 62.74 | 63.13 | 263,336 | -0.59(-0.92%) |
May 28, 2013 | 64.00 | 64.01 | 63.45 | 63.72 | 466,417 | +0.30(+0.48%) |
May 24, 2013 | 62.94 | 63.62 | 62.64 | 63.42 | 385,361 | +0.19(+0.31%) |
May 23, 2013 | 62.39 | 63.58 | 62.19 | 63.22 | 338,329 | +0.22(+0.36%) |
May 22, 2013 | 63.63 | 63.94 | 62.76 | 63.00 | 512,728 | -0.68(-1.07%) |
May 21, 2013 | 63.45 | 64.05 | 63.31 | 63.68 | 242,360 | +0.15(+0.23%) |
May 20, 2013 | 63.79 | 63.97 | 63.47 | 63.53 | 258,637 | -0.22(-0.35%) |
May 17, 2013 | 62.87 | 63.80 | 62.87 | 63.76 | 259,829 | +0.95(+1.51%) |
May 16, 2013 | 63.17 | 63.31 | 62.75 | 62.80 | 270,964 | -0.53(-0.83%) |
May 15, 2013 | 62.73 | 63.42 | 62.48 | 63.33 | 602,164 | +1.39(+2.25%) |
May 13, 2013 | 62.09 | 62.16 | 61.73 | 61.94 | 276,268 | -0.08(-0.12%) |
May 10, 2013 | 61.65 | 62.05 | 61.50 | 62.02 | 340,974 | +0.41(+0.67%) |
May 09, 2013 | 61.51 | 61.71 | 61.40 | 61.61 | 355,792 | -0.06(-0.10%) |
May 08, 2013 | 61.46 | 61.68 | 60.78 | 61.67 | 445,902 | +0.20(+0.33%) |
May 07, 2013 | 59.94 | 61.63 | 57.92 | 61.47 | 356,854 | +0.98(+1.62%) |
May 06, 2013 | 60.15 | 60.58 | 59.99 | 60.48 | 322,684 | +0.19(+0.32%) |
May 03, 2013 | 59.83 | 60.33 | 59.42 | 60.29 | 261,628 | +0.87(+1.47%) |
May 02, 2013 | 59.21 | 59.49 | 58.82 | 59.42 | 270,490 | +0.46(+0.79%) |