Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.98 | 77.42 | 76.98 | 77.41 | 15,956 | +0.30(+0.39%) |
Apr 29, 2014 | 77.28 | 77.28 | 77.08 | 77.11 | 7,372 | -0.13(-0.17%) |
Apr 28, 2014 | 76.90 | 77.36 | 76.77 | 77.24 | 24,622 | +0.66(+0.86%) |
Apr 25, 2014 | 76.53 | 76.88 | 76.47 | 76.58 | 19,988 | -0.43(-0.56%) |
Apr 24, 2014 | 77.22 | 77.22 | 76.79 | 77.01 | 48,112 | +0.27(+0.35%) |
Apr 23, 2014 | 76.92 | 77.00 | 76.74 | 76.74 | 7,130 | -0.30(-0.38%) |
Apr 22, 2014 | 76.86 | 77.13 | 76.85 | 77.04 | 11,335 | +0.26(+0.33%) |
Apr 21, 2014 | 76.76 | 76.80 | 76.54 | 76.78 | 18,986 | +0.04(+0.05%) |
Apr 17, 2014 | 76.64 | 76.74 | 76.74 | 76.74 | 10,880 | +0.18(+0.24%) |
Apr 16, 2014 | 76.21 | 76.56 | 75.96 | 76.56 | 10,948 | +0.79(+1.04%) |
Apr 15, 2014 | 75.72 | 75.83 | 75.20 | 75.76 | 31,988 | +0.60(+0.80%) |
Apr 14, 2014 | 75.31 | 75.47 | 74.99 | 75.16 | 11,916 | +0.26(+0.35%) |
Apr 11, 2014 | 75.25 | 75.56 | 74.39 | 74.90 | 31,633 | -0.68(-0.90%) |
Apr 10, 2014 | 76.46 | 76.74 | 75.56 | 75.58 | 41,060 | -0.82(-1.07%) |
Apr 09, 2014 | 76.08 | 76.40 | 76.01 | 76.40 | 11,915 | +0.34(+0.45%) |
Apr 08, 2014 | 75.71 | 76.08 | 75.71 | 76.05 | 4,283 | +0.23(+0.31%) |
Apr 07, 2014 | 75.68 | 75.82 | 75.55 | 75.82 | 10,568 | -0.10(-0.13%) |
Apr 04, 2014 | 76.71 | 76.86 | 75.87 | 75.92 | 10,055 | -0.62(-0.81%) |
Apr 03, 2014 | 76.84 | 76.84 | 76.30 | 76.54 | 30,526 | -0.19(-0.25%) |
Apr 02, 2014 | 76.52 | 76.75 | 76.43 | 76.73 | 10,359 | +0.22(+0.28%) |
Apr 01, 2014 | 76.14 | 76.52 | 76.14 | 76.52 | 21,876 | +0.38(+0.49%) |
Mar 31, 2014 | 76.00 | 76.19 | 75.88 | 76.14 | 19,505 | +0.59(+0.78%) |
Mar 28, 2014 | 75.64 | 75.73 | 75.44 | 75.55 | 14,316 | +0.42(+0.55%) |
Mar 27, 2014 | 75.36 | 75.50 | 75.08 | 75.13 | 16,065 | -0.05(-0.06%) |
Mar 26, 2014 | 75.62 | 75.69 | 75.18 | 75.18 | 16,867 | -0.08(-0.11%) |
Mar 25, 2014 | 75.31 | 75.62 | 75.12 | 75.26 | 9,874 | -0.03(-0.04%) |
Mar 24, 2014 | 75.47 | 75.47 | 74.98 | 75.29 | 127,921 | -0.03(-0.04%) |
Mar 21, 2014 | 75.87 | 76.11 | 75.32 | 75.32 | 45,574 | -0.20(-0.27%) |
Mar 20, 2014 | 75.26 | 75.66 | 75.05 | 75.52 | 27,221 | +0.08(+0.11%) |
Mar 19, 2014 | 75.98 | 76.10 | 75.23 | 75.44 | 8,729 | -0.53(-0.69%) |
Mar 18, 2014 | 75.61 | 76.01 | 75.61 | 75.97 | 9,249 | +0.43(+0.57%) |
Mar 17, 2014 | 75.40 | 75.58 | 75.27 | 75.54 | 10,681 | +0.60(+0.80%) |
Mar 14, 2014 | 75.05 | 75.35 | 74.94 | 74.94 | 4,551 | +0.06(+0.09%) |
Mar 13, 2014 | 75.83 | 75.83 | 74.84 | 74.88 | 15,328 | -0.63(-0.83%) |
Mar 12, 2014 | 75.11 | 75.51 | 75.11 | 75.50 | 10,757 | +0.08(+0.10%) |
Mar 11, 2014 | 75.95 | 76.05 | 75.40 | 75.43 | 30,026 | -0.36(-0.47%) |
Mar 10, 2014 | 75.82 | 75.83 | 75.61 | 75.78 | 10,948 | -0.08(-0.10%) |
Mar 07, 2014 | 76.07 | 76.07 | 75.64 | 75.86 | 137,765 | +0.01(+0.01%) |
Mar 06, 2014 | 75.79 | 75.91 | 75.70 | 75.85 | 22,933 | +0.22(+0.28%) |
Mar 05, 2014 | 75.68 | 75.77 | 75.58 | 75.64 | 13,758 | -0.14(-0.19%) |
Mar 04, 2014 | 75.36 | 75.82 | 75.36 | 75.78 | 11,446 | +1.08(+1.44%) |
Mar 03, 2014 | 74.49 | 74.82 | 74.16 | 74.71 | 96,613 | -0.38(-0.51%) |
Feb 28, 2014 | 74.92 | 75.45 | 74.91 | 75.09 | 114,274 | +0.25(+0.34%) |
Feb 27, 2014 | 74.69 | 74.92 | 74.45 | 74.84 | 38,081 | +0.19(+0.26%) |
Feb 26, 2014 | 74.65 | 75.04 | 74.56 | 74.64 | 502,638 | +0.14(+0.19%) |
Feb 25, 2014 | 74.66 | 74.72 | 74.49 | 74.50 | 5,243 | +0.19(+0.26%) |
Feb 24, 2014 | 74.17 | 74.75 | 74.02 | 74.31 | 10,675 | +0.29(+0.40%) |
Feb 21, 2014 | 74.12 | 74.34 | 74.02 | 74.02 | 7,163 | +0.04(+0.05%) |
Feb 20, 2014 | 73.58 | 74.13 | 73.55 | 73.98 | 19,078 | +0.59(+0.80%) |
Feb 19, 2014 | 73.53 | 73.91 | 73.31 | 73.39 | 9,462 | -0.36(-0.49%) |
Feb 18, 2014 | 74.14 | 74.14 | 73.49 | 73.74 | 16,130 | -0.21(-0.28%) |
Feb 14, 2014 | 73.49 | 73.95 | 73.95 | 73.95 | 17,832 | +0.36(+0.49%) |
Feb 13, 2014 | 72.84 | 73.60 | 72.84 | 73.59 | 20,408 | +0.49(+0.68%) |
Feb 12, 2014 | 73.39 | 73.45 | 73.00 | 73.10 | 20,067 | -0.23(-0.31%) |
Feb 11, 2014 | 72.71 | 73.44 | 72.71 | 73.33 | 17,784 | +0.57(+0.79%) |
Feb 10, 2014 | 72.48 | 72.76 | 72.41 | 72.76 | 11,818 | +0.18(+0.25%) |
Feb 07, 2014 | 72.10 | 72.57 | 72.05 | 72.57 | 16,250 | +0.88(+1.22%) |
Feb 06, 2014 | 71.16 | 71.78 | 71.16 | 71.70 | 81,188 | +0.96(+1.36%) |
Feb 05, 2014 | 70.75 | 70.88 | 70.23 | 70.73 | 28,553 | -0.24(-0.34%) |
Feb 04, 2014 | 70.71 | 70.99 | 70.61 | 70.97 | 31,312 | +0.72(+1.03%) |
Feb 03, 2014 | 71.93 | 71.94 | 70.20 | 70.25 | 99,475 | -1.77(-2.45%) |
Jan 31, 2014 | 71.67 | 72.48 | 71.46 | 72.02 | 31,684 | -0.49(-0.68%) |
Jan 30, 2014 | 72.57 | 72.81 | 72.43 | 72.51 | 95,006 | +0.47(+0.65%) |
Jan 29, 2014 | 72.86 | 72.86 | 71.97 | 72.04 | 39,269 | -1.37(-1.87%) |
Jan 28, 2014 | 73.09 | 73.46 | 73.08 | 73.41 | 54,086 | +0.57(+0.78%) |
Jan 27, 2014 | 73.26 | 73.37 | 72.55 | 72.84 | 61,774 | -0.32(-0.43%) |
Jan 24, 2014 | 74.01 | 74.16 | 73.16 | 73.16 | 118,009 | -1.08(-1.46%) |
Jan 23, 2014 | 74.64 | 74.64 | 74.00 | 74.25 | 533,022 | -0.80(-1.07%) |
Jan 22, 2014 | 74.79 | 75.09 | 74.79 | 75.05 | 19,927 | +0.25(+0.34%) |
Jan 21, 2014 | 74.95 | 75.13 | 74.45 | 74.80 | 21,272 | +0.23(+0.31%) |
Jan 17, 2014 | 75.31 | 74.56 | 74.56 | 74.56 | 22,102 | -0.65(-0.86%) |
Jan 16, 2014 | 75.15 | 75.30 | 74.95 | 75.21 | 21,154 | -0.14(-0.18%) |
Jan 15, 2014 | 75.30 | 75.49 | 75.23 | 75.35 | 17,794 | +0.05(+0.07%) |
Jan 14, 2014 | 74.88 | 75.39 | 74.87 | 75.30 | 12,727 | +0.64(+0.85%) |
Jan 13, 2014 | 75.42 | 75.65 | 74.64 | 74.66 | 21,816 | -0.82(-1.09%) |
Jan 10, 2014 | 75.43 | 75.55 | 75.25 | 75.48 | 21,131 | +0.26(+0.34%) |
Jan 09, 2014 | 75.28 | 75.29 | 74.93 | 75.23 | 22,794 | +0.14(+0.19%) |
Jan 08, 2014 | 75.57 | 75.57 | 74.87 | 75.08 | 23,236 | -0.33(-0.43%) |
Jan 07, 2014 | 75.21 | 75.63 | 75.21 | 75.41 | 34,184 | +0.32(+0.42%) |
Jan 06, 2014 | 75.37 | 75.59 | 74.91 | 75.09 | 74,778 | -0.13(-0.17%) |
Jan 03, 2014 | 75.35 | 75.49 | 75.21 | 75.22 | 64,886 | -0.16(-0.21%) |
Jan 02, 2014 | 75.92 | 76.00 | 75.25 | 75.38 | 24,718 | -0.84(-1.11%) |
Dec 31, 2013 | 76.61 | 76.22 | 76.22 | 76.22 | 70,953 | +0.09(+0.11%) |
Dec 30, 2013 | 75.98 | 76.13 | 75.90 | 76.13 | 20,634 | +0.25(+0.34%) |
Dec 27, 2013 | 75.88 | 76.02 | 75.76 | 75.88 | 21,477 | +0.13(+0.17%) |
Dec 26, 2013 | 75.53 | 75.84 | 75.53 | 75.75 | 13,734 | +0.32(+0.42%) |
Dec 24, 2013 | 75.31 | 75.58 | 75.31 | 75.43 | 5,695 | +0.19(+0.26%) |
Dec 23, 2013 | 75.54 | 75.54 | 75.09 | 75.24 | 25,022 | +0.09(+0.12%) |
Dec 20, 2013 | 74.96 | 75.31 | 74.96 | 75.15 | 18,448 | +0.25(+0.33%) |
Dec 19, 2013 | 75.07 | 75.11 | 74.65 | 74.91 | 14,139 | -0.32(-0.43%) |
Dec 18, 2013 | 74.44 | 75.23 | 73.63 | 75.23 | 16,672 | +0.84(+1.13%) |
Dec 17, 2013 | 74.46 | 74.52 | 74.06 | 74.39 | 8,513 | -0.05(-0.06%) |
Dec 16, 2013 | 74.71 | 74.71 | 74.32 | 74.44 | 11,507 | +0.16(+0.21%) |
Dec 13, 2013 | 74.45 | 74.45 | 74.16 | 74.29 | 12,553 | +0.12(+0.16%) |
Dec 12, 2013 | 74.89 | 74.89 | 74.13 | 74.16 | 19,418 | -0.75(-1.00%) |
Dec 11, 2013 | 75.44 | 75.44 | 74.88 | 74.92 | 10,278 | -0.48(-0.64%) |
Dec 10, 2013 | 75.57 | 75.57 | 75.22 | 75.39 | 10,813 | -0.40(-0.53%) |
Dec 09, 2013 | 75.79 | 75.92 | 75.79 | 75.79 | 12,428 | +0.16(+0.21%) |
Dec 06, 2013 | 75.23 | 75.69 | 75.14 | 75.64 | 36,329 | +1.03(+1.38%) |
Dec 05, 2013 | 74.91 | 74.97 | 74.61 | 74.61 | 11,650 | -0.38(-0.51%) |
Dec 04, 2013 | 74.65 | 75.15 | 74.51 | 74.99 | 6,848 | +0.04(+0.06%) |
Dec 03, 2013 | 74.81 | 75.09 | 74.72 | 74.94 | 20,637 | +0.07(+0.09%) |
Dec 02, 2013 | 75.30 | 75.34 | 74.82 | 74.88 | 62,033 | -0.66(-0.87%) |
Nov 29, 2013 | 75.44 | 75.68 | 75.44 | 75.53 | 1,717 | +0.09(+0.13%) |
Nov 27, 2013 | 75.34 | 75.45 | 75.24 | 75.44 | 6,837 | +0.23(+0.31%) |
Nov 26, 2013 | 75.31 | 75.56 | 75.21 | 75.21 | 33,940 | +0.02(+0.03%) |
Nov 25, 2013 | 75.54 | 75.57 | 75.17 | 75.19 | 35,462 | -0.25(-0.33%) |
Nov 22, 2013 | 75.15 | 75.43 | 75.03 | 75.43 | 17,638 | +0.28(+0.37%) |
Nov 21, 2013 | 74.85 | 75.15 | 74.84 | 75.15 | 16,226 | +0.50(+0.67%) |
Nov 20, 2013 | 75.06 | 75.38 | 74.51 | 74.65 | 16,812 | -0.36(-0.47%) |
Nov 19, 2013 | 75.24 | 75.36 | 74.95 | 75.01 | 20,018 | -0.42(-0.56%) |
Nov 18, 2013 | 75.88 | 75.88 | 75.36 | 75.43 | 7,468 | -0.29(-0.38%) |
Nov 15, 2013 | 75.69 | 75.73 | 75.41 | 75.72 | 22,856 | +0.21(+0.27%) |
Nov 14, 2013 | 75.10 | 75.59 | 75.10 | 75.51 | 14,245 | +0.45(+0.60%) |
Nov 13, 2013 | 73.95 | 75.06 | 73.95 | 75.06 | 7,165 | +0.95(+1.28%) |
Nov 12, 2013 | 73.97 | 74.18 | 73.89 | 74.11 | 4,487 | -0.01(-0.01%) |
Nov 11, 2013 | 74.18 | 74.29 | 74.11 | 74.12 | 9,913 | -0.05(-0.06%) |
Nov 08, 2013 | 73.72 | 74.19 | 73.40 | 74.16 | 22,377 | +0.44(+0.60%) |
Nov 07, 2013 | 74.88 | 74.88 | 73.67 | 73.72 | 33,521 | -1.22(-1.63%) |
Nov 06, 2013 | 74.72 | 74.94 | 74.51 | 74.94 | 21,392 | +0.36(+0.48%) |
Nov 05, 2013 | 74.24 | 74.69 | 74.13 | 74.58 | 8,567 | +0.11(+0.15%) |
Nov 04, 2013 | 74.41 | 74.60 | 74.12 | 74.47 | 79,477 | +0.32(+0.43%) |
Nov 01, 2013 | 74.24 | 74.39 | 73.84 | 74.16 | 119,940 | +0.13(+0.18%) |
Oct 31, 2013 | 74.20 | 74.52 | 73.93 | 74.02 | 28,487 | -0.35(-0.47%) |
Oct 30, 2013 | 75.11 | 75.11 | 74.36 | 74.37 | 21,398 | -0.52(-0.70%) |
Oct 29, 2013 | 74.35 | 74.89 | 74.31 | 74.89 | 7,540 | +0.58(+0.78%) |
Oct 28, 2013 | 73.94 | 74.45 | 73.93 | 74.31 | 26,820 | +0.71(+0.97%) |
Oct 25, 2013 | 73.44 | 73.60 | 73.33 | 73.60 | 9,157 | +0.19(+0.26%) |
Oct 24, 2013 | 73.51 | 73.53 | 73.35 | 73.41 | 14,267 | +0.02(+0.02%) |
Oct 23, 2013 | 73.31 | 73.48 | 73.17 | 73.40 | 14,478 | -0.08(-0.11%) |
Oct 22, 2013 | 72.90 | 73.61 | 72.90 | 73.48 | 26,159 | +0.85(+1.17%) |
Oct 21, 2013 | 72.91 | 72.91 | 72.39 | 72.63 | 14,787 | -0.13(-0.17%) |
Oct 18, 2013 | 72.60 | 72.78 | 72.49 | 72.75 | 17,085 | +0.27(+0.37%) |
Oct 17, 2013 | 71.58 | 72.50 | 71.58 | 72.49 | 16,257 | +0.72(+1.00%) |
Oct 16, 2013 | 71.29 | 71.80 | 71.23 | 71.77 | 16,830 | +0.89(+1.25%) |
Oct 15, 2013 | 71.46 | 71.46 | 70.80 | 70.88 | 8,948 | -0.63(-0.89%) |
Oct 14, 2013 | 70.97 | 71.54 | 70.88 | 71.51 | 19,160 | +0.33(+0.47%) |
Oct 11, 2013 | 70.81 | 71.18 | 70.81 | 71.18 | 7,907 | +0.18(+0.26%) |
Oct 10, 2013 | 70.29 | 71.06 | 70.29 | 71.00 | 25,945 | +1.43(+2.06%) |
Oct 09, 2013 | 69.89 | 69.89 | 69.42 | 69.56 | 12,702 | -0.10(-0.15%) |
Oct 08, 2013 | 70.25 | 70.35 | 69.67 | 69.67 | 24,052 | -0.63(-0.89%) |
Oct 07, 2013 | 70.26 | 70.60 | 70.26 | 70.29 | 14,118 | -0.40(-0.56%) |
Oct 04, 2013 | 70.47 | 70.83 | 70.44 | 70.69 | 10,351 | +0.30(+0.42%) |
Oct 03, 2013 | 70.67 | 70.76 | 70.08 | 70.39 | 15,185 | -0.40(-0.57%) |
Oct 02, 2013 | 70.66 | 70.83 | 70.28 | 70.79 | 64,113 | -0.28(-0.39%) |
Oct 01, 2013 | 71.16 | 71.16 | 70.68 | 71.07 | 74,324 | +0.37(+0.53%) |
Sep 30, 2013 | 70.73 | 70.88 | 70.51 | 70.70 | 58,726 | -0.48(-0.68%) |
Sep 27, 2013 | 71.17 | 71.31 | 71.16 | 71.18 | 24,347 | -0.28(-0.40%) |
Sep 26, 2013 | 71.39 | 71.58 | 71.19 | 71.46 | 14,100 | +0.25(+0.36%) |
Sep 25, 2013 | 71.77 | 71.77 | 71.16 | 71.21 | 30,076 | -0.51(-0.71%) |
Sep 24, 2013 | 71.80 | 72.05 | 71.58 | 71.72 | 151,460 | +0.01(+0.01%) |
Sep 23, 2013 | 72.05 | 72.05 | 71.37 | 71.71 | 58,870 | -0.55(-0.76%) |
Sep 20, 2013 | 72.59 | 72.61 | 72.19 | 72.26 | 9,746 | -0.47(-0.64%) |
Sep 19, 2013 | 73.11 | 73.11 | 72.65 | 72.73 | 10,549 | -0.15(-0.21%) |
Sep 18, 2013 | 71.98 | 72.96 | 71.59 | 72.89 | 28,335 | +0.87(+1.21%) |
Sep 17, 2013 | 71.65 | 72.03 | 71.65 | 72.01 | 3,559 | +0.30(+0.42%) |
Sep 16, 2013 | 71.21 | 71.99 | 71.64 | 71.71 | 10,351 | +0.50(+0.71%) |
Sep 13, 2013 | 70.90 | 71.22 | 70.82 | 71.21 | 24,433 | +0.49(+0.69%) |
Sep 12, 2013 | 70.93 | 70.96 | 70.66 | 70.72 | 14,483 | -0.17(-0.23%) |
Sep 11, 2013 | 70.42 | 70.88 | 70.39 | 70.88 | 8,636 | +0.41(+0.58%) |
Sep 10, 2013 | 70.62 | 70.68 | 70.37 | 70.47 | 14,573 | +0.10(+0.15%) |
Sep 09, 2013 | 69.81 | 70.37 | 69.81 | 70.37 | 22,477 | +0.64(+0.92%) |
Sep 06, 2013 | 69.90 | 70.06 | 69.22 | 69.73 | 7,300 | +0.08(+0.11%) |
Sep 05, 2013 | 69.67 | 69.79 | 69.62 | 69.66 | 14,756 | -0.00(-0.01%) |
Sep 04, 2013 | 69.09 | 69.82 | 69.09 | 69.66 | 9,884 | +0.71(+1.03%) |
Sep 03, 2013 | 69.52 | 69.75 | 68.84 | 68.95 | 463,902 | +0.08(+0.11%) |
Aug 30, 2013 | 69.24 | 69.24 | 68.77 | 68.87 | 22,576 | -0.18(-0.26%) |
Aug 29, 2013 | 68.62 | 69.27 | 68.62 | 69.05 | 8,512 | +0.46(+0.67%) |
Aug 28, 2013 | 68.73 | 68.82 | 68.54 | 68.59 | 36,894 | -0.27(-0.39%) |
Aug 27, 2013 | 69.10 | 69.16 | 68.86 | 68.86 | 18,894 | -0.81(-1.17%) |
Aug 26, 2013 | 70.47 | 70.47 | 69.60 | 69.67 | 14,450 | -0.67(-0.95%) |
Aug 23, 2013 | 69.96 | 70.37 | 69.93 | 70.34 | 46,487 | +0.39(+0.56%) |
Aug 22, 2013 | 69.58 | 70.11 | 69.47 | 69.95 | 13,783 | +0.54(+0.78%) |
Aug 21, 2013 | 69.99 | 69.99 | 69.35 | 69.40 | 12,356 | -0.47(-0.68%) |
Aug 20, 2013 | 69.67 | 70.19 | 69.62 | 69.88 | 8,675 | +0.23(+0.33%) |
Aug 19, 2013 | 69.81 | 69.97 | 69.65 | 69.65 | 49,089 | -0.35(-0.50%) |
Aug 16, 2013 | 70.31 | 70.31 | 69.89 | 69.99 | 28,872 | -0.35(-0.49%) |
Aug 15, 2013 | 71.07 | 71.07 | 70.31 | 70.34 | 21,167 | -1.18(-1.65%) |
Aug 14, 2013 | 72.04 | 72.04 | 71.52 | 71.52 | 10,600 | -0.50(-0.70%) |
Aug 13, 2013 | 72.63 | 72.63 | 71.79 | 72.03 | 14,997 | -0.06(-0.08%) |
Aug 12, 2013 | 71.56 | 72.13 | 71.56 | 72.08 | 17,922 | -0.04(-0.05%) |
Aug 09, 2013 | 72.29 | 72.38 | 72.03 | 72.12 | 25,984 | -0.22(-0.30%) |
Aug 08, 2013 | 71.98 | 72.41 | 71.98 | 72.34 | 40,788 | +0.59(+0.82%) |
Aug 07, 2013 | 71.98 | 71.98 | 71.72 | 71.75 | 17,889 | -0.49(-0.68%) |
Aug 06, 2013 | 72.22 | 72.37 | 72.11 | 72.24 | 14,684 | -0.10(-0.14%) |
Aug 05, 2013 | 72.34 | 72.42 | 72.22 | 72.34 | 12,650 | -0.02(-0.03%) |
Aug 02, 2013 | 72.17 | 72.40 | 71.88 | 72.37 | 10,002 | +0.15(+0.21%) |
Aug 01, 2013 | 71.73 | 72.28 | 71.73 | 72.22 | 68,893 | +0.97(+1.36%) |
Jul 31, 2013 | 71.44 | 71.72 | 71.25 | 71.25 | 19,712 | -0.08(-0.12%) |
Jul 30, 2013 | 71.43 | 71.65 | 71.22 | 71.33 | 21,296 | +0.04(+0.06%) |
Jul 29, 2013 | 71.41 | 71.41 | 71.25 | 71.29 | 5,435 | -0.11(-0.15%) |
Jul 26, 2013 | 71.10 | 71.40 | 70.73 | 71.40 | 19,637 | +0.04(+0.06%) |
Jul 25, 2013 | 71.07 | 71.45 | 71.06 | 71.36 | 12,990 | +0.20(+0.28%) |
Jul 24, 2013 | 71.69 | 71.83 | 71.11 | 71.17 | 17,709 | -0.30(-0.42%) |
Jul 23, 2013 | 71.69 | 71.69 | 71.45 | 71.47 | 12,728 | -0.20(-0.27%) |
Jul 22, 2013 | 71.61 | 71.78 | 71.55 | 71.66 | 10,184 | +0.01(+0.01%) |
Jul 19, 2013 | 71.50 | 71.67 | 71.36 | 71.66 | 20,249 | +0.21(+0.30%) |
Jul 18, 2013 | 71.10 | 71.64 | 71.10 | 71.44 | 16,952 | +0.32(+0.44%) |
Jul 17, 2013 | 71.00 | 71.18 | 70.94 | 71.13 | 18,488 | +0.31(+0.43%) |
Jul 16, 2013 | 71.13 | 71.13 | 70.81 | 70.82 | 19,264 | -0.62(-0.87%) |
Jul 15, 2013 | 71.50 | 71.50 | 71.35 | 71.44 | 41,790 | +0.04(+0.06%) |
Jul 12, 2013 | 71.27 | 71.43 | 71.15 | 71.40 | 53,768 | +0.13(+0.18%) |
Jul 11, 2013 | 70.92 | 71.33 | 70.92 | 71.28 | 62,629 | +1.08(+1.54%) |
Jul 10, 2013 | 70.19 | 70.41 | 70.02 | 70.20 | 98,235 | +0.02(+0.02%) |
Jul 09, 2013 | 69.93 | 70.30 | 69.53 | 70.18 | 52,087 | +0.65(+0.94%) |
Jul 08, 2013 | 69.45 | 69.77 | 69.41 | 69.53 | 19,815 | +0.41(+0.59%) |
Jul 05, 2013 | 69.29 | 69.29 | 68.57 | 69.12 | 13,441 | +0.28(+0.40%) |
Jul 03, 2013 | 68.72 | 68.95 | 68.47 | 68.84 | 6,392 | -0.07(-0.10%) |
Jul 02, 2013 | 68.97 | 69.30 | 68.69 | 68.91 | 9,076 | -0.05(-0.07%) |
Jul 01, 2013 | 68.32 | 69.32 | 68.32 | 68.96 | 49,480 | +0.62(+0.91%) |
Jun 28, 2013 | 68.36 | 68.76 | 68.18 | 68.34 | 16,036 | -0.22(-0.32%) |
Jun 27, 2013 | 68.06 | 68.94 | 68.06 | 68.56 | 31,836 | +0.61(+0.89%) |
Jun 26, 2013 | 67.60 | 68.12 | 67.60 | 67.95 | 45,486 | +0.77(+1.15%) |
Jun 25, 2013 | 67.17 | 67.38 | 66.86 | 67.18 | 36,478 | +0.50(+0.75%) |
Jun 24, 2013 | 66.68 | 67.27 | 66.08 | 66.68 | 33,755 | -0.60(-0.89%) |
Jun 21, 2013 | 67.22 | 67.52 | 66.55 | 67.27 | 65,432 | +0.53(+0.80%) |
Jun 20, 2013 | 68.50 | 68.50 | 66.61 | 66.74 | 66,055 | -2.26(-3.27%) |
Jun 19, 2013 | 70.03 | 70.21 | 68.98 | 69.00 | 32,530 | -1.14(-1.62%) |
Jun 18, 2013 | 69.72 | 70.14 | 69.67 | 70.14 | 13,967 | +0.42(+0.60%) |
Jun 17, 2013 | 69.53 | 70.09 | 69.47 | 69.72 | 20,925 | +0.45(+0.65%) |
Jun 14, 2013 | 69.38 | 69.67 | 69.10 | 69.27 | 14,513 | -0.09(-0.13%) |
Jun 13, 2013 | 68.48 | 69.45 | 68.30 | 69.36 | 32,243 | +0.78(+1.14%) |
Jun 12, 2013 | 69.34 | 69.34 | 68.52 | 68.58 | 12,454 | -0.29(-0.41%) |
Jun 11, 2013 | 68.86 | 69.33 | 68.61 | 68.87 | 23,913 | -0.43(-0.62%) |
Jun 10, 2013 | 69.54 | 69.54 | 68.98 | 69.30 | 201,536 | +0.03(+0.05%) |
Jun 07, 2013 | 68.69 | 69.26 | 68.69 | 69.26 | 38,039 | +1.02(+1.50%) |
Jun 06, 2013 | 67.88 | 68.24 | 67.37 | 68.24 | 34,702 | +0.42(+0.62%) |
Jun 05, 2013 | 68.72 | 68.72 | 67.82 | 67.82 | 50,130 | -1.06(-1.54%) |
Jun 04, 2013 | 69.05 | 69.28 | 68.38 | 68.87 | 28,102 | -0.01(-0.01%) |
Jun 03, 2013 | 68.24 | 68.90 | 67.74 | 68.88 | 287,027 | +0.49(+0.72%) |
May 31, 2013 | 69.35 | 69.38 | 68.39 | 68.39 | 35,907 | -1.17(-1.68%) |
May 30, 2013 | 69.67 | 69.99 | 69.56 | 69.56 | 32,736 | -0.06(-0.09%) |
May 29, 2013 | 70.42 | 70.42 | 69.51 | 69.62 | 89,551 | -1.10(-1.55%) |
May 28, 2013 | 71.06 | 71.26 | 70.42 | 70.72 | 18,657 | +0.49(+0.70%) |
May 24, 2013 | 70.03 | 70.34 | 69.79 | 70.22 | 11,187 | +0.24(+0.34%) |
May 23, 2013 | 69.48 | 70.11 | 69.48 | 69.99 | 15,267 | -0.20(-0.29%) |
May 22, 2013 | 70.54 | 71.33 | 70.03 | 70.19 | 20,562 | -0.32(-0.46%) |
May 21, 2013 | 70.62 | 70.75 | 70.21 | 70.51 | 32,899 | -0.11(-0.16%) |
May 20, 2013 | 71.14 | 71.14 | 70.57 | 70.62 | 34,486 | -0.50(-0.71%) |
May 17, 2013 | 70.82 | 71.18 | 70.71 | 71.12 | 194,316 | +0.35(+0.50%) |
May 16, 2013 | 71.09 | 71.26 | 70.68 | 70.77 | 23,857 | -0.32(-0.45%) |
May 15, 2013 | 70.41 | 71.26 | 70.41 | 71.09 | 20,536 | +1.41(+2.02%) |
May 13, 2013 | 69.45 | 69.86 | 69.45 | 69.68 | 51,974 | +0.09(+0.12%) |
May 10, 2013 | 69.27 | 69.63 | 69.27 | 69.59 | 50,240 | +0.44(+0.63%) |
May 09, 2013 | 69.63 | 69.69 | 69.16 | 69.16 | 9,307 | -0.40(-0.57%) |
May 08, 2013 | 69.41 | 69.56 | 69.24 | 69.56 | 15,897 | +0.15(+0.21%) |
May 07, 2013 | 68.94 | 69.41 | 68.94 | 69.41 | 27,273 | +0.61(+0.89%) |
May 06, 2013 | 69.37 | 69.37 | 68.68 | 68.80 | 22,459 | -0.32(-0.47%) |
May 03, 2013 | 69.21 | 69.24 | 69.01 | 69.12 | 30,116 | +0.61(+0.89%) |
May 02, 2013 | 68.29 | 68.70 | 68.25 | 68.51 | 56,359 | +0.31(+0.46%) |