Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.39 | 76.16 | 72.16 | 75.76 | 136,063 | +0.30(+0.40%) |
Apr 29, 2014 | 76.32 | 76.76 | 75.28 | 75.45 | 62,096 | -0.30(-0.40%) |
Apr 28, 2014 | 76.53 | 77.08 | 74.77 | 75.76 | 140,751 | -0.73(-0.95%) |
Apr 25, 2014 | 76.44 | 77.38 | 76.05 | 76.48 | 95,090 | -0.49(-0.63%) |
Apr 24, 2014 | 76.95 | 78.72 | 75.94 | 76.97 | 86,010 | +0.57(+0.74%) |
Apr 23, 2014 | 76.97 | 77.35 | 76.30 | 76.40 | 70,660 | -0.70(-0.91%) |
Apr 22, 2014 | 76.76 | 77.23 | 76.52 | 77.11 | 120,013 | +0.39(+0.51%) |
Apr 21, 2014 | 76.31 | 76.77 | 75.63 | 76.72 | 68,716 | +0.70(+0.92%) |
Apr 17, 2014 | 75.57 | 76.01 | 76.01 | 76.01 | 84,288 | +0.44(+0.58%) |
Apr 16, 2014 | 75.63 | 75.95 | 75.06 | 75.57 | 68,903 | +0.30(+0.39%) |
Apr 15, 2014 | 75.69 | 75.94 | 74.34 | 75.28 | 87,386 | -0.34(-0.45%) |
Apr 14, 2014 | 75.60 | 76.18 | 75.09 | 75.62 | 105,443 | +0.55(+0.73%) |
Apr 11, 2014 | 75.33 | 76.40 | 74.79 | 75.07 | 103,078 | -0.98(-1.29%) |
Apr 10, 2014 | 77.07 | 77.23 | 75.81 | 76.05 | 141,634 | -1.13(-1.47%) |
Apr 09, 2014 | 77.88 | 77.92 | 76.83 | 77.19 | 122,353 | -0.58(-0.75%) |
Apr 08, 2014 | 76.82 | 78.81 | 76.42 | 77.77 | 163,321 | +1.12(+1.46%) |
Apr 07, 2014 | 76.25 | 77.08 | 75.88 | 76.65 | 165,177 | +0.14(+0.18%) |
Apr 04, 2014 | 78.75 | 78.75 | 76.21 | 76.52 | 128,101 | -1.66(-2.12%) |
Apr 03, 2014 | 78.86 | 79.15 | 77.59 | 78.18 | 117,094 | -0.64(-0.81%) |
Apr 02, 2014 | 78.47 | 78.92 | 78.12 | 78.81 | 90,070 | +0.28(+0.36%) |
Apr 01, 2014 | 79.60 | 79.60 | 78.35 | 78.54 | 151,529 | -0.85(-1.07%) |
Mar 31, 2014 | 78.16 | 79.63 | 77.79 | 79.38 | 112,449 | +1.42(+1.82%) |
Mar 28, 2014 | 78.05 | 79.36 | 77.53 | 77.96 | 65,833 | -0.18(-0.22%) |
Mar 27, 2014 | 78.14 | 78.78 | 77.79 | 78.14 | 104,980 | -0.14(-0.18%) |
Mar 26, 2014 | 79.05 | 79.26 | 78.02 | 78.28 | 111,548 | -0.19(-0.24%) |
Mar 25, 2014 | 78.03 | 78.67 | 77.73 | 78.47 | 68,602 | +0.92(+1.18%) |
Mar 24, 2014 | 78.23 | 78.23 | 77.24 | 77.55 | 79,519 | -0.34(-0.43%) |
Mar 21, 2014 | 78.25 | 79.00 | 77.55 | 77.89 | 214,156 | -0.07(-0.09%) |
Mar 20, 2014 | 76.99 | 78.06 | 76.89 | 77.96 | 64,985 | +0.75(+0.97%) |
Mar 19, 2014 | 77.71 | 78.18 | 76.48 | 77.21 | 66,987 | -0.75(-0.96%) |
Mar 18, 2014 | 76.33 | 77.96 | 76.29 | 77.96 | 85,798 | +1.45(+1.89%) |
Mar 17, 2014 | 76.31 | 76.65 | 75.63 | 76.52 | 114,773 | +0.42(+0.55%) |
Mar 14, 2014 | 75.08 | 76.22 | 74.97 | 76.10 | 67,079 | +0.83(+1.10%) |
Mar 13, 2014 | 75.29 | 75.85 | 74.62 | 75.27 | 121,777 | +0.02(+0.03%) |
Mar 12, 2014 | 75.13 | 75.45 | 74.67 | 75.25 | 121,710 | -0.24(-0.32%) |
Mar 11, 2014 | 76.04 | 76.05 | 74.91 | 75.49 | 122,547 | -0.50(-0.66%) |
Mar 10, 2014 | 76.20 | 76.42 | 75.46 | 75.99 | 122,481 | -0.50(-0.65%) |
Mar 07, 2014 | 76.12 | 77.02 | 75.86 | 76.48 | 112,144 | +0.51(+0.67%) |
Mar 06, 2014 | 74.97 | 76.23 | 74.56 | 75.97 | 81,148 | +0.99(+1.32%) |
Mar 05, 2014 | 75.12 | 75.48 | 74.08 | 74.98 | 120,692 | -0.49(-0.65%) |
Mar 04, 2014 | 74.21 | 75.83 | 72.31 | 75.47 | 372,403 | +2.26(+3.08%) |
Mar 03, 2014 | 72.22 | 73.78 | 71.89 | 73.21 | 210,659 | +1.53(+2.13%) |
Feb 28, 2014 | 71.34 | 72.62 | 71.13 | 71.69 | 97,229 | +0.43(+0.60%) |
Feb 27, 2014 | 70.86 | 71.36 | 70.40 | 71.26 | 57,728 | +0.21(+0.30%) |
Feb 26, 2014 | 71.00 | 71.51 | 70.80 | 71.04 | 128,887 | +0.08(+0.11%) |
Feb 25, 2014 | 71.43 | 71.43 | 70.49 | 70.96 | 78,401 | -0.58(-0.81%) |
Feb 24, 2014 | 70.92 | 72.16 | 70.92 | 71.54 | 80,083 | +0.80(+1.13%) |
Feb 21, 2014 | 71.07 | 71.46 | 70.22 | 70.74 | 88,821 | +0.06(+0.09%) |
Feb 20, 2014 | 69.43 | 70.71 | 69.21 | 70.68 | 68,198 | +1.35(+1.95%) |
Feb 19, 2014 | 70.05 | 70.29 | 69.20 | 69.33 | 70,784 | -1.06(-1.50%) |
Feb 18, 2014 | 70.64 | 70.82 | 70.04 | 70.38 | 119,287 | +0.05(+0.07%) |
Feb 14, 2014 | 69.68 | 70.34 | 70.34 | 70.34 | 65,555 | +0.64(+0.92%) |
Feb 13, 2014 | 68.09 | 69.88 | 67.88 | 69.69 | 125,633 | +1.16(+1.69%) |
Feb 12, 2014 | 67.87 | 68.63 | 67.66 | 68.53 | 83,974 | +0.79(+1.17%) |
Feb 11, 2014 | 66.87 | 67.95 | 66.80 | 67.74 | 97,015 | +0.71(+1.06%) |
Feb 10, 2014 | 67.46 | 67.46 | 66.07 | 67.03 | 121,251 | -0.40(-0.59%) |
Feb 07, 2014 | 67.83 | 68.06 | 67.02 | 67.43 | 103,351 | -0.21(-0.31%) |
Feb 06, 2014 | 68.16 | 68.52 | 67.55 | 67.63 | 86,558 | -0.33(-0.48%) |
Feb 05, 2014 | 67.90 | 68.67 | 67.56 | 67.96 | 99,850 | -0.15(-0.22%) |
Feb 04, 2014 | 68.73 | 69.40 | 67.97 | 68.11 | 165,635 | -0.44(-0.64%) |
Feb 03, 2014 | 69.17 | 70.65 | 68.12 | 68.55 | 384,839 | -0.53(-0.77%) |
Jan 31, 2014 | 66.97 | 69.41 | 66.66 | 69.08 | 161,701 | +2.13(+3.18%) |
Jan 30, 2014 | 67.07 | 67.59 | 65.88 | 66.95 | 84,077 | +0.61(+0.92%) |
Jan 29, 2014 | 66.80 | 67.09 | 66.12 | 66.34 | 247,130 | -1.13(-1.67%) |
Jan 28, 2014 | 66.92 | 67.53 | 66.37 | 67.47 | 125,046 | +1.03(+1.56%) |
Jan 27, 2014 | 67.01 | 67.36 | 66.31 | 66.43 | 91,695 | -0.58(-0.87%) |
Jan 24, 2014 | 67.54 | 68.05 | 66.70 | 67.01 | 82,254 | -1.03(-1.51%) |
Jan 23, 2014 | 67.56 | 68.45 | 67.30 | 68.04 | 90,098 | +0.17(+0.26%) |
Jan 22, 2014 | 68.28 | 68.28 | 67.43 | 67.86 | 69,015 | -0.23(-0.34%) |
Jan 21, 2014 | 68.56 | 68.56 | 67.30 | 68.09 | 69,031 | +0.24(+0.35%) |
Jan 17, 2014 | 68.36 | 67.86 | 67.86 | 67.86 | 74,992 | -0.51(-0.74%) |
Jan 16, 2014 | 67.88 | 68.38 | 67.81 | 68.36 | 26,044 | +0.23(+0.34%) |
Jan 15, 2014 | 68.44 | 68.44 | 67.88 | 68.13 | 44,017 | -0.30(-0.44%) |
Jan 14, 2014 | 67.90 | 68.66 | 65.10 | 68.44 | 115,453 | +0.63(+0.93%) |
Jan 13, 2014 | 68.24 | 68.56 | 67.28 | 67.81 | 73,109 | -0.68(-0.99%) |
Jan 10, 2014 | 68.85 | 68.86 | 67.94 | 68.48 | 74,692 | -0.23(-0.34%) |
Jan 09, 2014 | 68.28 | 68.86 | 67.68 | 68.71 | 144,863 | +0.72(+1.05%) |
Jan 08, 2014 | 68.37 | 68.46 | 67.56 | 68.00 | 87,155 | -0.56(-0.82%) |
Jan 07, 2014 | 68.36 | 69.15 | 68.02 | 68.56 | 80,418 | +0.42(+0.62%) |
Jan 06, 2014 | 69.43 | 69.65 | 68.07 | 68.14 | 42,369 | -1.01(-1.46%) |
Jan 03, 2014 | 68.56 | 69.43 | 68.29 | 69.15 | 121,075 | +0.65(+0.95%) |
Jan 02, 2014 | 70.03 | 70.03 | 68.17 | 68.50 | 95,212 | -1.56(-2.22%) |
Dec 31, 2013 | 70.68 | 70.06 | 70.06 | 70.06 | 76,879 | -0.42(-0.60%) |
Dec 30, 2013 | 70.10 | 71.49 | 69.83 | 70.48 | 55,891 | +0.31(+0.44%) |
Dec 27, 2013 | 69.70 | 70.31 | 69.54 | 70.17 | 104,276 | +0.76(+1.10%) |
Dec 26, 2013 | 69.95 | 70.03 | 68.95 | 69.41 | 204,691 | -0.30(-0.43%) |
Dec 24, 2013 | 69.91 | 70.37 | 69.58 | 69.71 | 45,828 | -0.43(-0.61%) |
Dec 23, 2013 | 70.41 | 71.13 | 69.87 | 70.14 | 89,730 | -0.06(-0.08%) |
Dec 20, 2013 | 69.21 | 70.34 | 68.36 | 70.19 | 316,505 | +1.30(+1.88%) |
Dec 19, 2013 | 69.18 | 69.57 | 68.67 | 68.90 | 111,977 | -0.56(-0.81%) |
Dec 18, 2013 | 69.05 | 69.61 | 67.65 | 69.46 | 85,241 | +0.69(+1.01%) |
Dec 17, 2013 | 69.34 | 69.42 | 68.04 | 68.77 | 126,141 | -0.61(-0.88%) |
Dec 16, 2013 | 68.39 | 69.85 | 68.35 | 69.38 | 146,380 | +1.26(+1.86%) |
Dec 13, 2013 | 68.17 | 68.89 | 67.76 | 68.12 | 153,693 | +0.24(+0.35%) |
Dec 12, 2013 | 67.42 | 68.24 | 67.03 | 67.88 | 113,127 | +0.38(+0.57%) |
Dec 11, 2013 | 68.33 | 68.84 | 67.38 | 67.50 | 124,703 | -0.79(-1.16%) |
Dec 10, 2013 | 68.82 | 69.41 | 67.51 | 68.29 | 162,011 | -0.75(-1.08%) |
Dec 09, 2013 | 69.90 | 70.24 | 68.80 | 69.04 | 75,686 | -0.87(-1.25%) |
Dec 06, 2013 | 69.60 | 70.33 | 69.25 | 69.91 | 0 | +1.12(+1.63%) |
Dec 05, 2013 | 68.20 | 69.12 | 67.50 | 68.79 | 0 | +0.53(+0.78%) |
Dec 04, 2013 | 67.71 | 68.87 | 67.09 | 68.26 | 0 | +0.10(+0.15%) |
Dec 03, 2013 | 67.05 | 68.32 | 67.05 | 68.16 | 158,936 | +0.83(+1.23%) |
Dec 02, 2013 | 68.47 | 68.47 | 67.19 | 67.33 | 87,116 | -1.19(-1.74%) |
Nov 29, 2013 | 69.41 | 69.43 | 68.37 | 68.52 | 0 | -0.85(-1.22%) |
Nov 27, 2013 | 68.66 | 69.74 | 67.65 | 69.37 | 0 | +0.96(+1.41%) |
Nov 26, 2013 | 67.55 | 68.74 | 67.15 | 68.40 | 0 | +0.75(+1.11%) |
Nov 25, 2013 | 67.87 | 68.07 | 67.29 | 67.65 | 69,448 | -0.17(-0.26%) |
Nov 22, 2013 | 67.15 | 68.05 | 66.57 | 67.83 | 0 | +0.59(+0.88%) |
Nov 21, 2013 | 66.13 | 67.28 | 66.09 | 67.23 | 48,317 | +1.42(+2.15%) |
Nov 20, 2013 | 66.26 | 66.80 | 65.59 | 65.82 | 68,166 | -0.08(-0.12%) |
Nov 19, 2013 | 66.58 | 66.75 | 65.68 | 65.90 | 181,028 | -0.85(-1.28%) |
Nov 18, 2013 | 66.39 | 67.16 | 66.10 | 66.75 | 0 | +0.43(+0.64%) |
Nov 15, 2013 | 65.77 | 66.58 | 65.32 | 66.32 | 0 | +0.51(+0.77%) |
Nov 14, 2013 | 66.03 | 66.56 | 65.70 | 65.82 | 82,916 | -0.21(-0.32%) |
Nov 13, 2013 | 65.49 | 66.25 | 65.23 | 66.03 | 0 | +0.34(+0.52%) |
Nov 12, 2013 | 65.05 | 66.17 | 64.69 | 65.69 | 0 | +0.41(+0.63%) |
Nov 11, 2013 | 65.23 | 65.72 | 65.11 | 65.28 | 0 | -0.06(-0.08%) |
Nov 08, 2013 | 63.77 | 65.53 | 63.62 | 65.34 | 0 | +1.51(+2.37%) |
Nov 07, 2013 | 65.00 | 65.00 | 63.73 | 63.83 | 110,015 | -1.03(-1.58%) |
Nov 06, 2013 | 65.26 | 65.68 | 64.43 | 64.85 | 72,152 | -0.04(-0.06%) |
Nov 05, 2013 | 64.92 | 65.37 | 64.29 | 64.89 | 0 | -0.35(-0.53%) |
Nov 04, 2013 | 64.64 | 65.51 | 64.25 | 65.24 | 114,589 | +0.89(+1.39%) |
Nov 01, 2013 | 65.48 | 65.72 | 63.88 | 64.35 | 0 | -1.27(-1.94%) |
Oct 31, 2013 | 66.84 | 67.07 | 65.36 | 65.62 | 0 | -2.07(-3.06%) |
Oct 30, 2013 | 69.08 | 69.08 | 67.56 | 67.69 | 73,665 | -1.15(-1.68%) |
Oct 29, 2013 | 68.70 | 68.91 | 67.91 | 68.85 | 0 | +0.50(+0.73%) |
Oct 28, 2013 | 67.11 | 68.47 | 67.00 | 68.35 | 0 | +1.23(+1.84%) |
Oct 25, 2013 | 67.16 | 67.76 | 66.73 | 67.11 | 0 | +0.10(+0.15%) |
Oct 24, 2013 | 67.38 | 67.38 | 66.82 | 67.01 | 159,111 | -0.08(-0.12%) |
Oct 23, 2013 | 67.06 | 67.53 | 66.89 | 67.09 | 0 | -0.13(-0.19%) |
Oct 22, 2013 | 66.81 | 67.59 | 66.39 | 67.23 | 68,512 | +0.74(+1.12%) |
Oct 21, 2013 | 66.77 | 67.10 | 66.21 | 66.48 | 99,056 | -0.30(-0.45%) |
Oct 18, 2013 | 66.86 | 66.96 | 66.17 | 66.78 | 130,505 | +0.47(+0.70%) |
Oct 17, 2013 | 65.39 | 66.48 | 65.39 | 66.32 | 53,061 | +0.74(+1.13%) |
Oct 16, 2013 | 64.97 | 65.90 | 64.53 | 65.57 | 121,412 | +0.84(+1.29%) |
Oct 15, 2013 | 65.19 | 65.27 | 64.36 | 64.73 | 100,041 | -0.45(-0.69%) |
Oct 14, 2013 | 64.82 | 65.27 | 64.68 | 65.19 | 173,670 | +0.10(+0.16%) |
Oct 11, 2013 | 64.20 | 65.13 | 64.02 | 65.08 | 0 | +0.58(+0.89%) |
Oct 10, 2013 | 63.64 | 64.60 | 63.53 | 64.51 | 57,280 | +1.49(+2.37%) |
Oct 09, 2013 | 62.47 | 63.41 | 62.44 | 63.01 | 102,228 | +0.57(+0.91%) |
Oct 08, 2013 | 62.51 | 62.70 | 61.55 | 62.44 | 97,408 | +0.12(+0.19%) |
Oct 07, 2013 | 61.18 | 62.59 | 60.85 | 62.32 | 0 | +0.61(+0.99%) |
Oct 04, 2013 | 60.89 | 61.83 | 60.84 | 61.71 | 0 | +0.69(+1.13%) |
Oct 03, 2013 | 61.53 | 61.53 | 60.53 | 61.03 | 0 | -0.48(-0.78%) |
Oct 02, 2013 | 61.33 | 61.76 | 61.04 | 61.51 | 66,734 | -0.26(-0.42%) |
Oct 01, 2013 | 61.71 | 62.54 | 61.10 | 61.77 | 155,261 | -0.13(-0.22%) |
Sep 30, 2013 | 60.92 | 62.24 | 60.92 | 61.90 | 0 | +0.32(+0.53%) |
Sep 27, 2013 | 61.45 | 61.78 | 60.95 | 61.58 | 0 | -0.39(-0.63%) |
Sep 26, 2013 | 62.27 | 62.75 | 61.39 | 61.97 | 57,956 | -0.25(-0.39%) |
Sep 25, 2013 | 62.77 | 63.06 | 62.05 | 62.21 | 57,672 | -0.42(-0.67%) |
Sep 24, 2013 | 62.82 | 63.27 | 61.62 | 62.63 | 51,020 | +0.02(+0.03%) |
Sep 23, 2013 | 62.00 | 63.07 | 60.99 | 62.62 | 64,126 | +0.77(+1.25%) |
Sep 20, 2013 | 61.63 | 62.39 | 61.31 | 61.84 | 0 | +0.25(+0.40%) |
Sep 19, 2013 | 61.65 | 61.76 | 60.84 | 61.60 | 49,165 | -0.09(-0.15%) |
Sep 18, 2013 | 61.08 | 62.05 | 60.43 | 61.69 | 0 | +0.43(+0.70%) |
Sep 17, 2013 | 60.55 | 61.41 | 60.54 | 61.26 | 0 | +0.62(+1.03%) |
Sep 16, 2013 | 61.41 | 60.99 | 60.36 | 60.64 | 0 | +0.09(+0.14%) |
Sep 13, 2013 | 59.68 | 60.76 | 59.46 | 60.55 | 0 | +1.19(+2.00%) |
Sep 12, 2013 | 59.29 | 59.78 | 59.18 | 59.37 | 0 | +0.01(+0.01%) |
Sep 11, 2013 | 58.91 | 59.46 | 58.85 | 59.36 | 0 | +0.24(+0.40%) |
Sep 10, 2013 | 58.88 | 59.13 | 58.44 | 59.12 | 85,401 | +0.39(+0.66%) |
Sep 09, 2013 | 57.42 | 58.76 | 56.91 | 58.73 | 0 | +1.58(+2.77%) |
Sep 06, 2013 | 57.09 | 57.60 | 56.08 | 57.15 | 0 | +0.42(+0.74%) |
Sep 05, 2013 | 56.66 | 57.37 | 56.38 | 56.73 | 90,822 | +0.22(+0.39%) |
Sep 04, 2013 | 55.92 | 56.65 | 55.67 | 56.51 | 238,336 | +0.49(+0.87%) |
Sep 03, 2013 | 57.98 | 58.45 | 55.27 | 56.02 | 0 | -1.98(-3.42%) |
Aug 30, 2013 | 58.59 | 58.87 | 57.94 | 58.01 | 0 | -0.76(-1.30%) |
Aug 29, 2013 | 58.38 | 58.90 | 58.19 | 58.77 | 90,623 | +0.41(+0.70%) |
Aug 28, 2013 | 58.42 | 58.51 | 58.06 | 58.36 | 66,427 | -0.08(-0.13%) |
Aug 27, 2013 | 58.79 | 59.82 | 57.79 | 58.44 | 77,769 | -0.73(-1.24%) |
Aug 26, 2013 | 59.67 | 59.89 | 59.08 | 59.17 | 0 | -0.24(-0.40%) |
Aug 23, 2013 | 60.10 | 60.14 | 59.38 | 59.40 | 0 | -0.72(-1.19%) |
Aug 22, 2013 | 60.14 | 60.71 | 59.77 | 60.12 | 70,245 | -1.63(-2.64%) |
Aug 21, 2013 | 62.34 | 62.57 | 61.50 | 61.75 | 0 | -0.98(-1.57%) |
Aug 20, 2013 | 62.60 | 62.99 | 62.53 | 62.73 | 80,478 | +0.10(+0.16%) |
Aug 19, 2013 | 62.78 | 63.43 | 62.42 | 62.63 | 48,713 | -0.26(-0.41%) |
Aug 16, 2013 | 62.69 | 63.30 | 62.12 | 62.89 | 0 | -0.10(-0.16%) |
Aug 15, 2013 | 64.44 | 64.44 | 62.94 | 62.99 | 74,610 | -2.17(-3.33%) |
Aug 14, 2013 | 65.61 | 65.83 | 65.11 | 65.16 | 45,950 | -0.57(-0.87%) |
Aug 13, 2013 | 65.51 | 66.01 | 65.30 | 65.73 | 17,710 | +0.13(+0.19%) |
Aug 12, 2013 | 65.29 | 65.80 | 64.53 | 65.61 | 63,772 | -0.26(-0.39%) |
Aug 09, 2013 | 66.10 | 66.60 | 65.86 | 65.87 | 28,250 | -0.44(-0.66%) |
Aug 08, 2013 | 66.21 | 66.62 | 65.94 | 66.31 | 35,169 | +0.31(+0.46%) |
Aug 07, 2013 | 66.51 | 66.80 | 65.88 | 66.00 | 32,393 | -0.75(-1.13%) |
Aug 06, 2013 | 67.16 | 67.26 | 66.45 | 66.76 | 33,273 | -0.57(-0.84%) |
Aug 05, 2013 | 67.24 | 67.39 | 66.83 | 67.32 | 36,210 | -0.14(-0.21%) |
Aug 02, 2013 | 66.86 | 67.72 | 66.21 | 67.46 | 65,394 | +0.19(+0.28%) |
Aug 01, 2013 | 65.96 | 67.43 | 65.95 | 67.28 | 148,973 | +1.99(+3.05%) |
Jul 31, 2013 | 65.59 | 65.88 | 65.14 | 65.29 | 0 | -0.18(-0.28%) |
Jul 30, 2013 | 65.94 | 66.00 | 65.14 | 65.47 | 0 | -0.05(-0.07%) |
Jul 29, 2013 | 65.79 | 66.04 | 65.33 | 65.51 | 0 | -0.55(-0.83%) |
Jul 26, 2013 | 65.55 | 66.13 | 65.16 | 66.06 | 0 | +0.01(+0.01%) |
Jul 25, 2013 | 65.17 | 66.20 | 65.17 | 66.06 | 0 | +0.60(+0.91%) |
Jul 24, 2013 | 66.25 | 66.25 | 65.42 | 65.46 | 0 | -0.72(-1.08%) |
Jul 23, 2013 | 66.03 | 66.36 | 65.89 | 66.17 | 0 | +0.16(+0.24%) |
Jul 22, 2013 | 65.71 | 66.14 | 65.48 | 66.02 | 0 | +0.54(+0.83%) |
Jul 19, 2013 | 65.57 | 65.87 | 64.83 | 65.48 | 0 | -0.16(-0.24%) |
Jul 18, 2013 | 65.89 | 65.96 | 65.48 | 65.63 | 0 | +0.06(+0.10%) |
Jul 17, 2013 | 66.01 | 66.03 | 65.33 | 65.57 | 67,653 | -0.42(-0.63%) |
Jul 16, 2013 | 65.83 | 66.06 | 65.18 | 65.99 | 0 | +0.10(+0.16%) |
Jul 15, 2013 | 65.95 | 66.91 | 65.72 | 65.88 | 0 | -0.14(-0.21%) |
Jul 12, 2013 | 65.69 | 66.14 | 65.63 | 66.03 | 0 | +0.13(+0.19%) |
Jul 11, 2013 | 65.61 | 66.02 | 64.82 | 65.90 | 0 | +0.73(+1.12%) |
Jul 10, 2013 | 65.19 | 65.41 | 64.56 | 65.17 | 0 | +0.06(+0.08%) |
Jul 09, 2013 | 64.36 | 65.36 | 64.14 | 65.11 | 0 | +0.88(+1.37%) |
Jul 08, 2013 | 63.71 | 64.33 | 63.71 | 64.23 | 0 | +0.72(+1.13%) |
Jul 05, 2013 | 63.84 | 63.84 | 62.41 | 63.52 | 0 | +0.64(+1.01%) |
Jul 03, 2013 | 62.53 | 62.99 | 62.27 | 62.88 | 0 | +0.29(+0.46%) |
Jul 02, 2013 | 62.05 | 62.71 | 61.64 | 62.59 | 0 | +0.31(+0.51%) |
Jul 01, 2013 | 61.38 | 62.79 | 61.38 | 62.27 | 0 | +0.95(+1.55%) |
Jun 28, 2013 | 61.97 | 62.24 | 61.14 | 61.32 | 177,728 | -0.64(-1.04%) |
Jun 27, 2013 | 61.31 | 62.50 | 61.22 | 61.97 | 0 | +1.14(+1.87%) |
Jun 26, 2013 | 61.13 | 62.28 | 60.73 | 60.83 | 0 | -0.04(-0.06%) |
Jun 25, 2013 | 60.77 | 61.21 | 60.17 | 60.87 | 0 | +0.28(+0.45%) |
Jun 24, 2013 | 59.98 | 61.42 | 59.76 | 60.59 | 0 | +0.33(+0.55%) |
Jun 21, 2013 | 60.73 | 60.95 | 59.96 | 60.26 | 227,857 | -0.31(-0.51%) |
Jun 20, 2013 | 61.74 | 61.77 | 60.44 | 60.57 | 0 | -1.72(-2.76%) |
Jun 19, 2013 | 64.14 | 64.33 | 62.20 | 62.29 | 0 | -2.01(-3.12%) |
Jun 18, 2013 | 64.11 | 64.59 | 63.66 | 64.30 | 0 | +0.22(+0.34%) |
Jun 17, 2013 | 63.80 | 64.28 | 62.94 | 64.08 | 0 | +0.91(+1.44%) |
Jun 14, 2013 | 63.96 | 64.55 | 63.10 | 63.16 | 0 | -1.05(-1.63%) |
Jun 13, 2013 | 63.27 | 64.27 | 63.08 | 64.21 | 66,899 | +0.93(+1.47%) |
Jun 12, 2013 | 63.81 | 64.09 | 62.90 | 63.28 | 59,900 | -0.36(-0.57%) |
Jun 11, 2013 | 63.20 | 64.22 | 62.60 | 63.64 | 64,726 | -0.28(-0.44%) |
Jun 10, 2013 | 64.00 | 64.22 | 63.42 | 63.93 | 0 | -0.04(-0.07%) |
Jun 07, 2013 | 64.06 | 64.34 | 63.53 | 63.97 | 0 | +0.42(+0.66%) |
Jun 06, 2013 | 64.22 | 64.62 | 63.09 | 63.55 | 85,049 | -0.48(-0.74%) |
Jun 05, 2013 | 64.87 | 64.87 | 63.75 | 64.03 | 0 | -1.06(-1.62%) |
Jun 04, 2013 | 65.30 | 65.73 | 64.71 | 65.08 | 0 | -0.18(-0.28%) |
Jun 03, 2013 | 64.50 | 65.60 | 64.24 | 65.27 | 155,224 | +0.74(+1.14%) |
May 31, 2013 | 64.68 | 65.04 | 64.53 | 64.53 | 101,035 | -0.54(-0.83%) |
May 30, 2013 | 65.13 | 65.38 | 64.30 | 65.07 | 71,155 | -0.07(-0.11%) |
May 29, 2013 | 65.42 | 65.75 | 64.65 | 65.14 | 65,578 | -0.76(-1.15%) |
May 28, 2013 | 65.87 | 66.41 | 65.20 | 65.90 | 59,768 | +0.82(+1.26%) |
May 24, 2013 | 64.76 | 65.26 | 64.22 | 65.08 | 0 | +0.26(+0.40%) |
May 23, 2013 | 64.15 | 64.94 | 64.15 | 64.83 | 0 | +0.22(+0.34%) |
May 22, 2013 | 64.75 | 65.62 | 64.29 | 64.61 | 0 | -0.19(-0.29%) |
May 21, 2013 | 64.69 | 64.93 | 64.54 | 64.80 | 0 | +0.00(+0.00%) |
May 20, 2013 | 64.94 | 65.13 | 64.73 | 64.80 | 0 | -0.35(-0.54%) |
May 17, 2013 | 65.17 | 65.40 | 65.06 | 65.14 | 0 | +0.10(+0.15%) |
May 16, 2013 | 64.52 | 65.44 | 64.06 | 65.04 | 72,273 | +0.49(+0.76%) |
May 15, 2013 | 63.36 | 64.67 | 63.36 | 64.55 | 0 | +1.23(+1.93%) |
May 13, 2013 | 62.95 | 63.35 | 62.77 | 63.33 | 0 | +0.32(+0.50%) |
May 10, 2013 | 63.03 | 63.19 | 62.81 | 63.01 | 0 | +0.09(+0.14%) |
May 09, 2013 | 62.89 | 63.04 | 62.84 | 62.93 | 0 | -0.11(-0.17%) |
May 08, 2013 | 63.00 | 63.23 | 62.73 | 63.03 | 0 | +0.13(+0.20%) |
May 07, 2013 | 61.74 | 62.97 | 60.89 | 62.91 | 0 | +1.28(+2.08%) |
May 06, 2013 | 62.11 | 62.28 | 61.50 | 61.63 | 0 | -0.62(-0.99%) |
May 03, 2013 | 61.88 | 62.51 | 61.22 | 62.24 | 0 | +1.03(+1.67%) |
May 02, 2013 | 60.47 | 61.46 | 60.44 | 61.22 | 0 | +0.80(+1.32%) |