Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 79.83 | 80.17 | 78.97 | 79.55 | 1,089,351 | -0.20(-0.25%) |
Apr 29, 2014 | 79.82 | 80.33 | 79.53 | 79.75 | 1,065,901 | +0.20(+0.25%) |
Apr 28, 2014 | 78.93 | 79.87 | 78.44 | 79.55 | 1,158,674 | +0.89(+1.13%) |
Apr 25, 2014 | 78.43 | 78.86 | 77.73 | 78.66 | 794,125 | -0.08(-0.10%) |
Apr 24, 2014 | 78.50 | 80.32 | 78.32 | 78.74 | 1,551,019 | -2.57(-3.16%) |
Apr 23, 2014 | 81.20 | 81.55 | 80.46 | 81.31 | 1,146,184 | -0.15(-0.18%) |
Apr 22, 2014 | 81.41 | 81.98 | 81.05 | 81.46 | 773,219 | +0.22(+0.27%) |
Apr 21, 2014 | 80.32 | 81.45 | 80.32 | 81.24 | 554,393 | +0.96(+1.20%) |
Apr 17, 2014 | 80.63 | 80.28 | 80.28 | 80.28 | 871,500 | -0.61(-0.75%) |
Apr 16, 2014 | 82.56 | 82.63 | 80.60 | 80.89 | 657,903 | -1.17(-1.43%) |
Apr 15, 2014 | 80.91 | 82.07 | 79.86 | 82.06 | 902,258 | +1.40(+1.74%) |
Apr 14, 2014 | 80.55 | 81.10 | 79.98 | 80.66 | 746,437 | +0.60(+0.75%) |
Apr 11, 2014 | 80.58 | 81.40 | 80.00 | 80.06 | 800,656 | -1.02(-1.26%) |
Apr 10, 2014 | 83.75 | 83.75 | 81.07 | 81.08 | 955,796 | -2.91(-3.46%) |
Apr 09, 2014 | 83.66 | 84.09 | 82.58 | 83.99 | 873,105 | +0.05(+0.06%) |
Apr 08, 2014 | 83.30 | 84.42 | 83.04 | 83.94 | 843,383 | +0.57(+0.68%) |
Apr 07, 2014 | 84.76 | 84.80 | 83.03 | 83.37 | 708,870 | -1.48(-1.74%) |
Apr 04, 2014 | 85.18 | 86.60 | 84.49 | 84.85 | 850,106 | +0.05(+0.06%) |
Apr 03, 2014 | 84.64 | 84.83 | 84.11 | 84.80 | 1,027,957 | +0.52(+0.62%) |
Apr 02, 2014 | 84.32 | 84.43 | 83.68 | 84.28 | 473,844 | +0.10(+0.12%) |
Apr 01, 2014 | 84.22 | 84.60 | 83.78 | 84.18 | 625,944 | +0.19(+0.23%) |
Mar 31, 2014 | 83.25 | 84.14 | 82.85 | 83.99 | 421,848 | +1.50(+1.82%) |
Mar 28, 2014 | 82.64 | 83.49 | 82.20 | 82.49 | 379,700 | +0.23(+0.28%) |
Mar 27, 2014 | 82.18 | 82.53 | 81.56 | 82.26 | 476,591 | +0.24(+0.29%) |
Mar 26, 2014 | 82.67 | 83.45 | 82.02 | 82.02 | 470,830 | -0.17(-0.21%) |
Mar 25, 2014 | 82.16 | 83.17 | 81.60 | 82.19 | 629,569 | +0.01(+0.01%) |
Mar 24, 2014 | 83.88 | 83.94 | 81.57 | 82.18 | 672,560 | -1.66(-1.98%) |
Mar 21, 2014 | 84.82 | 84.84 | 83.45 | 83.84 | 977,741 | -0.41(-0.49%) |
Mar 20, 2014 | 84.33 | 84.94 | 83.98 | 84.25 | 455,537 | -0.16(-0.19%) |
Mar 19, 2014 | 84.97 | 85.57 | 83.67 | 84.41 | 483,814 | -0.55(-0.65%) |
Mar 18, 2014 | 84.60 | 85.17 | 84.60 | 84.96 | 362,711 | +0.32(+0.38%) |
Mar 17, 2014 | 84.51 | 85.19 | 84.36 | 84.64 | 503,734 | +0.39(+0.46%) |
Mar 14, 2014 | 83.99 | 84.80 | 83.64 | 84.25 | 503,239 | +0.16(+0.19%) |
Mar 13, 2014 | 84.91 | 84.94 | 83.86 | 84.09 | 462,361 | -0.66(-0.78%) |
Mar 12, 2014 | 84.59 | 84.97 | 83.75 | 84.75 | 552,786 | +0.04(+0.05%) |
Mar 11, 2014 | 84.18 | 85.50 | 83.60 | 84.71 | 647,044 | +0.37(+0.44%) |
Mar 10, 2014 | 84.40 | 84.79 | 83.71 | 84.34 | 465,816 | -0.35(-0.41%) |
Mar 07, 2014 | 84.66 | 84.70 | 83.70 | 84.69 | 362,844 | +0.28(+0.33%) |
Mar 06, 2014 | 84.31 | 84.71 | 84.09 | 84.41 | 311,090 | +0.05(+0.06%) |
Mar 05, 2014 | 84.35 | 84.58 | 83.61 | 84.36 | 358,048 | -0.07(-0.08%) |
Mar 04, 2014 | 84.19 | 84.70 | 84.17 | 84.43 | 388,508 | +1.08(+1.30%) |
Mar 03, 2014 | 82.97 | 83.82 | 82.82 | 83.35 | 634,556 | -0.48(-0.57%) |
Feb 28, 2014 | 83.61 | 84.71 | 83.19 | 83.83 | 878,587 | +0.43(+0.52%) |
Feb 27, 2014 | 82.89 | 83.42 | 82.06 | 83.40 | 574,511 | +0.54(+0.65%) |
Feb 26, 2014 | 82.82 | 83.83 | 82.71 | 82.86 | 483,296 | -0.18(-0.22%) |
Feb 25, 2014 | 83.89 | 84.43 | 82.80 | 83.04 | 726,452 | -0.97(-1.15%) |
Feb 24, 2014 | 83.62 | 84.49 | 83.62 | 84.01 | 514,050 | +0.31(+0.37%) |
Feb 21, 2014 | 84.06 | 84.41 | 83.52 | 83.70 | 553,240 | -0.40(-0.48%) |
Feb 20, 2014 | 81.86 | 84.44 | 81.22 | 84.10 | 863,396 | +2.32(+2.84%) |
Feb 19, 2014 | 82.50 | 83.13 | 81.76 | 81.78 | 508,970 | -1.08(-1.30%) |
Feb 18, 2014 | 82.05 | 83.30 | 81.92 | 82.86 | 669,282 | +1.05(+1.28%) |
Feb 14, 2014 | 81.32 | 81.81 | 81.81 | 81.81 | 448,800 | +0.44(+0.54%) |
Feb 13, 2014 | 80.55 | 81.39 | 79.97 | 81.37 | 505,904 | +0.52(+0.64%) |
Feb 12, 2014 | 81.05 | 81.53 | 80.69 | 80.85 | 385,663 | -0.20(-0.25%) |
Feb 11, 2014 | 80.53 | 81.08 | 80.09 | 81.05 | 707,766 | +0.39(+0.48%) |
Feb 10, 2014 | 80.40 | 80.84 | 79.74 | 80.66 | 802,217 | +0.35(+0.44%) |
Feb 07, 2014 | 78.97 | 80.42 | 78.89 | 80.31 | 565,512 | +1.37(+1.74%) |
Feb 06, 2014 | 78.49 | 78.99 | 78.32 | 78.94 | 471,304 | +0.48(+0.61%) |
Feb 05, 2014 | 78.11 | 78.70 | 77.51 | 78.46 | 512,234 | +0.09(+0.11%) |
Feb 04, 2014 | 78.50 | 78.77 | 77.71 | 78.37 | 773,028 | +0.11(+0.14%) |
Feb 03, 2014 | 81.40 | 81.60 | 78.10 | 78.26 | 952,631 | -3.05(-3.75%) |
Jan 31, 2014 | 81.68 | 81.76 | 81.15 | 81.31 | 807,480 | -1.04(-1.26%) |
Jan 30, 2014 | 82.00 | 82.58 | 81.80 | 82.35 | 627,215 | +0.67(+0.82%) |
Jan 29, 2014 | 81.39 | 81.83 | 80.69 | 81.68 | 1,017,565 | -0.05(-0.06%) |
Jan 28, 2014 | 81.75 | 82.45 | 81.29 | 81.73 | 709,672 | +0.10(+0.12%) |
Jan 27, 2014 | 81.56 | 82.15 | 80.93 | 81.63 | 982,982 | -0.17(-0.21%) |
Jan 24, 2014 | 83.14 | 83.14 | 81.76 | 81.80 | 1,200,294 | -1.71(-2.05%) |
Jan 23, 2014 | 83.11 | 84.24 | 82.00 | 83.51 | 2,390,584 | +1.02(+1.24%) |
Jan 22, 2014 | 81.72 | 82.53 | 81.52 | 82.49 | 1,197,459 | +0.63(+0.77%) |
Jan 21, 2014 | 82.38 | 82.39 | 80.44 | 81.86 | 1,164,129 | -0.54(-0.66%) |
Jan 17, 2014 | 81.99 | 82.40 | 82.40 | 82.40 | 1,050,900 | -0.12(-0.15%) |
Jan 16, 2014 | 81.28 | 82.53 | 81.26 | 82.52 | 782,262 | +1.10(+1.35%) |
Jan 15, 2014 | 80.60 | 81.55 | 80.57 | 81.42 | 530,642 | +0.82(+1.02%) |
Jan 14, 2014 | 80.14 | 80.84 | 79.88 | 80.60 | 688,246 | +1.10(+1.38%) |
Jan 13, 2014 | 80.62 | 81.04 | 79.38 | 79.50 | 821,426 | -1.47(-1.82%) |
Jan 10, 2014 | 81.24 | 81.75 | 80.76 | 80.97 | 584,062 | -0.32(-0.39%) |
Jan 09, 2014 | 79.88 | 81.44 | 79.88 | 81.29 | 835,911 | +1.25(+1.56%) |
Jan 08, 2014 | 79.67 | 80.70 | 79.57 | 80.04 | 803,259 | +0.26(+0.33%) |
Jan 07, 2014 | 78.00 | 79.97 | 77.74 | 79.78 | 935,136 | +2.00(+2.57%) |
Jan 06, 2014 | 77.80 | 78.43 | 77.53 | 77.78 | 1,031,198 | +0.30(+0.39%) |
Jan 03, 2014 | 77.29 | 77.85 | 77.29 | 77.48 | 633,948 | +0.14(+0.18%) |
Jan 02, 2014 | 77.61 | 77.86 | 77.25 | 77.34 | 825,800 | -0.35(-0.45%) |
Dec 31, 2013 | 77.48 | 77.69 | 77.69 | 77.69 | 624,100 | +0.26(+0.34%) |
Dec 30, 2013 | 77.12 | 77.60 | 76.92 | 77.43 | 562,765 | +0.52(+0.68%) |
Dec 27, 2013 | 76.75 | 77.05 | 76.67 | 76.91 | 417,349 | +0.18(+0.23%) |
Dec 26, 2013 | 76.96 | 76.96 | 76.23 | 76.73 | 316,658 | +0.00(+0.00%) |
Dec 24, 2013 | 76.39 | 76.82 | 76.26 | 76.73 | 340,610 | +0.42(+0.55%) |
Dec 23, 2013 | 76.47 | 76.47 | 75.86 | 76.31 | 734,650 | +0.24(+0.32%) |
Dec 20, 2013 | 77.03 | 77.27 | 75.87 | 76.07 | 1,255,351 | -0.70(-0.91%) |
Dec 19, 2013 | 78.26 | 78.26 | 76.42 | 76.77 | 529,794 | -1.25(-1.60%) |
Dec 18, 2013 | 76.44 | 78.03 | 76.09 | 78.02 | 542,244 | +1.77(+2.32%) |
Dec 17, 2013 | 76.78 | 76.97 | 75.54 | 76.25 | 732,607 | -0.57(-0.74%) |
Dec 16, 2013 | 76.86 | 77.03 | 76.39 | 76.82 | 345,688 | +0.36(+0.47%) |
Dec 13, 2013 | 75.91 | 76.81 | 75.54 | 76.46 | 523,908 | +0.57(+0.75%) |
Dec 12, 2013 | 76.97 | 76.98 | 75.64 | 75.89 | 829,191 | -1.12(-1.45%) |
Dec 11, 2013 | 78.75 | 78.85 | 76.93 | 77.01 | 508,958 | -1.75(-2.22%) |
Dec 10, 2013 | 79.06 | 79.35 | 78.45 | 78.76 | 503,888 | -0.49(-0.62%) |
Dec 09, 2013 | 79.30 | 79.52 | 78.98 | 79.25 | 535,332 | -0.07(-0.09%) |
Dec 06, 2013 | 79.86 | 80.10 | 79.02 | 79.32 | 523,365 | +0.47(+0.60%) |
Dec 05, 2013 | 79.71 | 80.32 | 78.72 | 78.85 | 1,177,627 | -0.99(-1.24%) |
Dec 04, 2013 | 78.79 | 80.40 | 78.68 | 79.84 | 2,187,760 | +0.47(+0.59%) |
Dec 03, 2013 | 78.89 | 79.43 | 78.59 | 79.37 | 1,152,642 | +0.13(+0.16%) |
Dec 02, 2013 | 78.05 | 79.34 | 77.97 | 79.24 | 1,535,403 | +1.19(+1.52%) |
Nov 29, 2013 | 77.01 | 78.57 | 76.85 | 78.05 | 855,595 | +1.36(+1.77%) |
Nov 27, 2013 | 76.23 | 76.84 | 75.91 | 76.69 | 584,958 | +0.46(+0.60%) |
Nov 26, 2013 | 75.63 | 76.77 | 75.47 | 76.23 | 874,765 | +0.59(+0.78%) |
Nov 25, 2013 | 75.00 | 76.22 | 74.62 | 75.64 | 621,998 | +0.84(+1.12%) |
Nov 22, 2013 | 75.06 | 75.09 | 74.67 | 74.80 | 549,533 | -0.40(-0.53%) |
Nov 21, 2013 | 74.56 | 75.25 | 74.43 | 75.20 | 406,027 | +0.92(+1.24%) |
Nov 20, 2013 | 74.58 | 74.86 | 73.93 | 74.28 | 616,785 | -0.32(-0.43%) |
Nov 19, 2013 | 74.45 | 74.80 | 73.92 | 74.60 | 515,751 | +0.14(+0.19%) |
Nov 18, 2013 | 75.00 | 75.30 | 74.42 | 74.46 | 542,406 | -0.13(-0.17%) |
Nov 15, 2013 | 74.82 | 75.38 | 74.36 | 74.59 | 560,670 | -0.35(-0.47%) |
Nov 14, 2013 | 74.24 | 74.95 | 73.90 | 74.94 | 405,196 | +0.86(+1.16%) |
Nov 13, 2013 | 73.43 | 74.10 | 72.84 | 74.08 | 632,956 | +0.78(+1.06%) |
Nov 12, 2013 | 73.25 | 73.44 | 72.95 | 73.30 | 418,175 | -0.10(-0.14%) |
Nov 11, 2013 | 73.28 | 73.88 | 72.93 | 73.40 | 441,593 | +0.01(+0.01%) |
Nov 08, 2013 | 72.66 | 73.44 | 72.55 | 73.39 | 482,293 | +0.56(+0.77%) |
Nov 07, 2013 | 73.68 | 73.91 | 72.73 | 72.83 | 543,186 | -0.54(-0.74%) |
Nov 06, 2013 | 73.38 | 73.54 | 72.91 | 73.37 | 475,465 | +0.38(+0.52%) |
Nov 05, 2013 | 72.93 | 73.13 | 72.49 | 72.99 | 492,703 | -0.14(-0.19%) |
Nov 04, 2013 | 72.54 | 73.46 | 72.12 | 73.13 | 606,716 | +0.63(+0.87%) |
Nov 01, 2013 | 72.67 | 72.67 | 71.98 | 72.50 | 624,369 | -0.08(-0.11%) |
Oct 31, 2013 | 72.74 | 73.09 | 72.08 | 72.58 | 1,456,464 | -0.01(-0.01%) |
Oct 30, 2013 | 73.45 | 73.61 | 72.55 | 72.59 | 1,137,394 | -0.90(-1.22%) |
Oct 29, 2013 | 73.51 | 73.96 | 73.22 | 73.49 | 963,979 | +0.27(+0.37%) |
Oct 28, 2013 | 73.25 | 73.94 | 73.13 | 73.22 | 997,146 | +0.02(+0.03%) |
Oct 25, 2013 | 73.23 | 73.92 | 72.58 | 73.20 | 1,267,883 | -0.10(-0.14%) |
Oct 24, 2013 | 74.75 | 75.21 | 72.71 | 73.30 | 3,119,053 | -5.22(-6.65%) |
Oct 23, 2013 | 77.24 | 79.42 | 77.00 | 78.52 | 1,134,367 | +1.22(+1.58%) |
Oct 22, 2013 | 78.27 | 78.76 | 77.09 | 77.30 | 921,138 | -0.93(-1.19%) |
Oct 21, 2013 | 78.60 | 78.90 | 77.94 | 78.23 | 635,044 | -0.41(-0.52%) |
Oct 18, 2013 | 79.15 | 80.66 | 76.45 | 78.64 | 817,721 | +0.09(+0.11%) |
Oct 17, 2013 | 78.63 | 78.83 | 78.00 | 78.55 | 895,074 | -0.32(-0.41%) |
Oct 16, 2013 | 77.64 | 78.91 | 77.44 | 78.87 | 686,189 | +1.83(+2.38%) |
Oct 15, 2013 | 77.64 | 78.24 | 76.96 | 77.04 | 959,835 | -0.90(-1.15%) |
Oct 14, 2013 | 77.41 | 78.19 | 77.07 | 77.94 | 457,393 | +0.25(+0.32%) |
Oct 11, 2013 | 77.13 | 77.71 | 76.76 | 77.69 | 567,242 | +0.32(+0.41%) |
Oct 10, 2013 | 76.19 | 77.39 | 76.11 | 77.37 | 822,040 | +1.93(+2.56%) |
Oct 09, 2013 | 75.46 | 75.99 | 75.25 | 75.44 | 645,506 | +0.02(+0.03%) |
Oct 08, 2013 | 74.69 | 76.13 | 74.65 | 75.42 | 1,045,258 | +0.86(+1.15%) |
Oct 07, 2013 | 74.29 | 74.98 | 73.96 | 74.56 | 325,377 | -0.38(-0.51%) |
Oct 04, 2013 | 74.33 | 75.13 | 74.25 | 74.94 | 329,865 | +0.58(+0.78%) |
Oct 03, 2013 | 74.66 | 74.85 | 73.66 | 74.36 | 747,087 | -0.61(-0.81%) |
Oct 02, 2013 | 75.06 | 75.20 | 74.17 | 74.97 | 630,144 | -0.37(-0.49%) |
Oct 01, 2013 | 74.85 | 75.59 | 74.78 | 75.34 | 589,903 | +0.61(+0.82%) |
Sep 30, 2013 | 74.06 | 75.43 | 73.96 | 74.73 | 937,390 | +0.55(+0.74%) |
Sep 27, 2013 | 73.85 | 74.50 | 73.71 | 74.18 | 554,009 | +0.10(+0.13%) |
Sep 26, 2013 | 74.48 | 74.68 | 73.60 | 74.08 | 624,903 | -0.23(-0.31%) |
Sep 25, 2013 | 75.39 | 75.40 | 74.06 | 74.31 | 1,668,331 | -0.96(-1.28%) |
Sep 24, 2013 | 76.10 | 76.28 | 75.20 | 75.27 | 1,006,878 | -1.00(-1.31%) |
Sep 23, 2013 | 76.05 | 76.69 | 75.58 | 76.27 | 636,690 | +0.17(+0.22%) |
Sep 20, 2013 | 75.74 | 76.60 | 75.58 | 76.10 | 1,130,435 | +0.51(+0.67%) |
Sep 19, 2013 | 75.92 | 75.94 | 75.10 | 75.59 | 316,732 | -0.27(-0.36%) |
Sep 18, 2013 | 75.06 | 75.95 | 74.52 | 75.86 | 484,718 | +0.88(+1.17%) |
Sep 17, 2013 | 75.23 | 75.37 | 74.90 | 74.98 | 334,662 | -0.18(-0.24%) |
Sep 16, 2013 | 74.97 | 75.44 | 74.55 | 75.16 | 559,467 | +0.61(+0.82%) |
Sep 13, 2013 | 74.27 | 74.63 | 73.51 | 74.55 | 388,243 | +0.21(+0.28%) |
Sep 12, 2013 | 74.79 | 74.94 | 74.07 | 74.34 | 717,141 | -0.61(-0.81%) |
Sep 11, 2013 | 73.71 | 74.95 | 73.24 | 74.95 | 1,531,187 | +1.33(+1.81%) |
Sep 10, 2013 | 72.70 | 73.74 | 72.63 | 73.62 | 1,238,002 | +1.17(+1.61%) |
Sep 09, 2013 | 72.03 | 72.72 | 71.93 | 72.45 | 855,059 | +0.58(+0.81%) |
Sep 06, 2013 | 72.10 | 72.37 | 71.09 | 71.87 | 647,439 | -0.02(-0.03%) |
Sep 05, 2013 | 71.73 | 72.13 | 71.46 | 71.89 | 691,660 | +0.10(+0.14%) |
Sep 04, 2013 | 71.16 | 71.91 | 70.76 | 71.79 | 556,067 | +0.75(+1.06%) |
Sep 03, 2013 | 70.65 | 71.74 | 70.47 | 71.04 | 749,373 | +0.59(+0.84%) |
Aug 30, 2013 | 71.52 | 71.56 | 70.10 | 70.45 | 934,762 | -0.95(-1.33%) |
Aug 29, 2013 | 70.72 | 72.33 | 70.72 | 71.40 | 592,910 | +0.30(+0.42%) |
Aug 28, 2013 | 71.39 | 72.01 | 71.07 | 71.10 | 412,369 | -0.29(-0.41%) |
Aug 27, 2013 | 72.03 | 72.20 | 70.93 | 71.39 | 677,288 | -1.29(-1.77%) |
Aug 26, 2013 | 72.64 | 73.38 | 72.62 | 72.68 | 420,739 | +0.03(+0.04%) |
Aug 23, 2013 | 73.03 | 73.07 | 72.41 | 72.65 | 389,370 | -0.12(-0.16%) |
Aug 22, 2013 | 71.92 | 73.02 | 71.92 | 72.77 | 255,656 | +0.79(+1.10%) |
Aug 21, 2013 | 72.28 | 72.60 | 71.60 | 71.98 | 379,191 | -0.44(-0.61%) |
Aug 20, 2013 | 72.07 | 72.55 | 71.70 | 72.42 | 336,149 | +0.44(+0.61%) |
Aug 19, 2013 | 71.69 | 72.36 | 71.69 | 71.98 | 270,878 | +0.26(+0.36%) |
Aug 16, 2013 | 72.03 | 72.13 | 71.40 | 71.72 | 351,886 | -0.54(-0.75%) |
Aug 15, 2013 | 72.81 | 73.14 | 72.13 | 72.26 | 364,514 | -1.34(-1.82%) |
Aug 14, 2013 | 73.62 | 73.92 | 73.50 | 73.60 | 343,815 | -0.25(-0.34%) |
Aug 13, 2013 | 73.90 | 73.98 | 73.46 | 73.85 | 322,194 | +0.00(+0.00%) |
Aug 12, 2013 | 73.46 | 74.10 | 73.44 | 73.85 | 421,042 | -0.36(-0.49%) |
Aug 09, 2013 | 73.53 | 74.36 | 73.31 | 74.21 | 516,339 | +0.45(+0.61%) |
Aug 08, 2013 | 72.82 | 74.05 | 72.82 | 73.76 | 595,508 | +1.01(+1.39%) |
Aug 07, 2013 | 72.04 | 72.92 | 71.82 | 72.75 | 594,543 | +0.73(+1.01%) |
Aug 06, 2013 | 72.57 | 72.82 | 71.75 | 72.02 | 688,807 | -0.59(-0.81%) |
Aug 05, 2013 | 72.62 | 72.89 | 71.86 | 72.61 | 542,080 | -0.40(-0.55%) |
Aug 02, 2013 | 73.28 | 73.28 | 72.65 | 73.01 | 579,822 | -0.19(-0.26%) |
Aug 01, 2013 | 73.20 | 73.26 | 72.35 | 73.20 | 712,981 | +0.70(+0.97%) |
Jul 31, 2013 | 72.49 | 72.99 | 71.99 | 72.50 | 737,504 | +0.21(+0.29%) |
Jul 30, 2013 | 72.73 | 73.12 | 72.08 | 72.29 | 755,477 | -0.11(-0.15%) |
Jul 29, 2013 | 73.54 | 73.54 | 72.29 | 72.40 | 941,454 | -1.44(-1.95%) |
Jul 26, 2013 | 73.71 | 73.86 | 72.43 | 73.84 | 736,468 | -0.26(-0.35%) |
Jul 25, 2013 | 71.60 | 74.93 | 70.80 | 74.10 | 2,920,114 | +1.99(+2.76%) |
Jul 24, 2013 | 72.85 | 73.12 | 71.69 | 72.11 | 1,255,486 | -0.40(-0.55%) |
Jul 23, 2013 | 72.30 | 72.57 | 71.68 | 72.51 | 830,066 | +0.08(+0.11%) |
Jul 22, 2013 | 72.21 | 72.50 | 72.26 | 72.43 | 536,963 | +0.17(+0.24%) |
Jul 19, 2013 | 71.26 | 72.36 | 70.83 | 72.26 | 633,555 | +0.69(+0.96%) |
Jul 18, 2013 | 70.75 | 71.59 | 70.75 | 71.57 | 791,377 | +0.85(+1.20%) |
Jul 17, 2013 | 70.00 | 70.75 | 69.83 | 70.72 | 719,868 | +0.87(+1.25%) |
Jul 16, 2013 | 69.37 | 70.00 | 69.33 | 69.85 | 843,341 | +0.48(+0.69%) |
Jul 15, 2013 | 69.37 | 69.66 | 69.02 | 69.37 | 538,638 | +0.00(+0.00%) |
Jul 12, 2013 | 68.36 | 69.51 | 68.11 | 69.37 | 1,274,568 | +1.10(+1.61%) |
Jul 11, 2013 | 67.82 | 69.10 | 67.63 | 68.27 | 860,695 | +1.34(+2.00%) |
Jul 10, 2013 | 66.31 | 67.06 | 66.30 | 66.93 | 894,135 | +0.63(+0.95%) |
Jul 09, 2013 | 68.10 | 68.20 | 65.70 | 66.30 | 1,754,735 | -1.90(-2.79%) |
Jul 08, 2013 | 67.68 | 68.37 | 67.34 | 68.20 | 640,080 | +0.97(+1.44%) |
Jul 05, 2013 | 66.98 | 67.39 | 66.51 | 67.23 | 274,155 | +0.86(+1.30%) |
Jul 03, 2013 | 66.76 | 66.79 | 66.02 | 66.37 | 444,659 | -0.28(-0.42%) |
Jul 02, 2013 | 67.97 | 67.97 | 66.37 | 66.65 | 868,261 | -1.49(-2.19%) |
Jul 01, 2013 | 67.87 | 68.55 | 67.55 | 68.14 | 563,374 | +0.69(+1.02%) |
Jun 28, 2013 | 66.48 | 68.02 | 66.48 | 67.45 | 1,095,807 | +0.82(+1.23%) |
Jun 27, 2013 | 66.06 | 66.79 | 65.94 | 66.63 | 1,818,203 | +0.77(+1.17%) |
Jun 26, 2013 | 67.18 | 67.61 | 65.74 | 65.86 | 1,311,729 | -0.74(-1.11%) |
Jun 25, 2013 | 66.95 | 67.32 | 66.19 | 66.60 | 620,024 | +0.43(+0.65%) |
Jun 24, 2013 | 67.05 | 67.05 | 65.84 | 66.17 | 703,857 | -1.44(-2.13%) |
Jun 21, 2013 | 67.54 | 68.16 | 67.32 | 67.61 | 798,209 | +0.63(+0.94%) |
Jun 20, 2013 | 68.21 | 68.32 | 66.78 | 66.98 | 555,455 | -1.80(-2.62%) |
Jun 19, 2013 | 70.77 | 70.85 | 68.75 | 68.78 | 454,559 | -2.08(-2.94%) |
Jun 18, 2013 | 69.93 | 70.87 | 69.87 | 70.86 | 612,678 | +1.15(+1.65%) |
Jun 17, 2013 | 69.32 | 70.30 | 69.24 | 69.71 | 705,218 | +0.83(+1.20%) |
Jun 14, 2013 | 69.54 | 69.89 | 68.73 | 68.88 | 416,183 | -0.70(-1.01%) |
Jun 13, 2013 | 68.22 | 69.66 | 67.73 | 69.58 | 429,640 | +1.44(+2.11%) |
Jun 12, 2013 | 69.20 | 69.27 | 67.92 | 68.14 | 562,628 | -0.47(-0.69%) |
Jun 11, 2013 | 68.07 | 69.04 | 68.07 | 68.61 | 693,805 | -0.59(-0.85%) |
Jun 10, 2013 | 69.61 | 69.77 | 68.55 | 69.20 | 845,175 | -0.35(-0.50%) |
Jun 07, 2013 | 68.52 | 69.66 | 68.38 | 69.55 | 522,457 | +1.37(+2.01%) |
Jun 06, 2013 | 67.84 | 68.19 | 66.93 | 68.18 | 621,527 | +0.33(+0.49%) |
Jun 05, 2013 | 66.73 | 68.48 | 66.64 | 67.85 | 994,720 | +1.01(+1.51%) |
Jun 04, 2013 | 67.36 | 67.75 | 66.77 | 66.84 | 574,941 | -0.53(-0.79%) |
Jun 03, 2013 | 67.26 | 67.41 | 66.36 | 67.37 | 505,519 | +0.36(+0.54%) |
May 31, 2013 | 68.24 | 68.55 | 67.01 | 67.01 | 459,079 | -1.48(-2.16%) |
May 30, 2013 | 68.19 | 68.73 | 67.75 | 68.49 | 288,393 | +0.48(+0.71%) |
May 29, 2013 | 67.77 | 68.54 | 67.25 | 68.01 | 745,115 | -0.07(-0.10%) |
May 28, 2013 | 68.16 | 68.55 | 67.93 | 68.08 | 729,249 | +0.72(+1.07%) |
May 24, 2013 | 67.52 | 67.89 | 67.10 | 67.36 | 688,217 | -0.53(-0.78%) |
May 23, 2013 | 68.10 | 68.40 | 67.32 | 67.89 | 614,223 | -0.54(-0.79%) |
May 22, 2013 | 69.95 | 70.67 | 68.14 | 68.43 | 730,985 | -1.45(-2.07%) |
May 21, 2013 | 69.64 | 70.44 | 69.57 | 69.88 | 542,185 | +0.43(+0.62%) |
May 20, 2013 | 69.33 | 69.56 | 69.10 | 69.45 | 513,927 | +0.15(+0.22%) |
May 17, 2013 | 69.43 | 69.48 | 68.10 | 69.30 | 666,962 | +0.32(+0.46%) |
May 16, 2013 | 69.61 | 69.61 | 68.43 | 68.98 | 834,759 | -0.96(-1.37%) |
May 15, 2013 | 70.01 | 70.20 | 69.72 | 69.94 | 906,524 | +0.57(+0.82%) |
May 13, 2013 | 68.51 | 69.53 | 68.21 | 69.37 | 914,613 | +0.62(+0.90%) |
May 10, 2013 | 68.17 | 68.82 | 68.00 | 68.75 | 865,328 | +0.54(+0.79%) |
May 09, 2013 | 67.34 | 68.34 | 66.62 | 68.21 | 901,180 | +0.62(+0.92%) |
May 08, 2013 | 66.05 | 67.62 | 66.01 | 67.59 | 788,671 | +1.56(+2.36%) |
May 07, 2013 | 65.71 | 66.30 | 65.49 | 66.03 | 911,693 | +0.50(+0.76%) |
May 06, 2013 | 65.64 | 65.93 | 65.14 | 65.53 | 655,186 | -0.16(-0.24%) |
May 03, 2013 | 65.17 | 66.15 | 64.46 | 65.69 | 1,140,517 | +1.23(+1.91%) |
May 02, 2013 | 64.53 | 64.77 | 64.14 | 64.46 | 615,742 | +0.26(+0.40%) |