Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.85 | 81.92 | 81.68 | 81.85 | 65,250 | +0.11(+0.14%) |
May 29, 2014 | 81.52 | 81.75 | 81.43 | 81.74 | 146,840 | +0.33(+0.40%) |
May 28, 2014 | 81.42 | 81.46 | 81.15 | 81.41 | 79,242 | +0.11(+0.14%) |
May 27, 2014 | 81.43 | 81.43 | 80.99 | 81.30 | 64,365 | +0.66(+0.82%) |
May 23, 2014 | 80.48 | 80.64 | 80.64 | 80.64 | 68,023 | +0.22(+0.28%) |
May 22, 2014 | 80.33 | 80.43 | 80.06 | 80.42 | 53,594 | +0.37(+0.46%) |
May 21, 2014 | 79.73 | 80.05 | 79.50 | 80.05 | 92,929 | +0.64(+0.81%) |
May 20, 2014 | 79.74 | 79.86 | 79.17 | 79.41 | 120,204 | -0.44(-0.55%) |
May 19, 2014 | 79.76 | 79.86 | 79.55 | 79.85 | 134,609 | -0.04(-0.05%) |
May 16, 2014 | 79.79 | 79.89 | 79.43 | 79.89 | 62,485 | -0.07(-0.09%) |
May 15, 2014 | 80.45 | 80.66 | 79.77 | 79.95 | 103,574 | -0.88(-1.08%) |
May 14, 2014 | 81.13 | 81.16 | 80.82 | 80.83 | 83,430 | -0.32(-0.40%) |
May 13, 2014 | 81.24 | 81.26 | 80.99 | 81.15 | 87,342 | -0.15(-0.18%) |
May 12, 2014 | 81.09 | 81.31 | 81.01 | 81.30 | 102,868 | +0.56(+0.70%) |
May 09, 2014 | 80.98 | 80.98 | 80.49 | 80.73 | 87,135 | -0.32(-0.39%) |
May 08, 2014 | 81.24 | 81.49 | 80.83 | 81.05 | 88,337 | -0.23(-0.28%) |
May 07, 2014 | 81.20 | 81.40 | 80.81 | 81.28 | 58,032 | -0.13(-0.17%) |
May 06, 2014 | 81.45 | 81.56 | 81.19 | 81.41 | 57,790 | +0.17(+0.21%) |
May 05, 2014 | 81.02 | 81.25 | 80.82 | 81.24 | 50,680 | -0.07(-0.09%) |
May 02, 2014 | 81.02 | 81.32 | 80.85 | 81.31 | 63,446 | +0.50(+0.62%) |
May 01, 2014 | 80.84 | 81.03 | 80.69 | 80.81 | 95,749 | +0.04(+0.05%) |
Apr 30, 2014 | 80.47 | 80.78 | 80.21 | 80.78 | 60,618 | +0.22(+0.27%) |
Apr 29, 2014 | 80.24 | 80.70 | 80.07 | 80.56 | 145,814 | +0.59(+0.74%) |
Apr 28, 2014 | 80.33 | 80.33 | 79.62 | 79.97 | 80,066 | -0.33(-0.41%) |
Apr 25, 2014 | 80.49 | 80.49 | 80.03 | 80.30 | 52,011 | -0.43(-0.54%) |
Apr 24, 2014 | 80.96 | 80.98 | 80.38 | 80.73 | 879,925 | +0.06(+0.07%) |
Apr 23, 2014 | 80.74 | 80.83 | 80.50 | 80.67 | 88,519 | -0.16(-0.20%) |
Apr 22, 2014 | 80.92 | 80.95 | 80.63 | 80.84 | 129,645 | +0.34(+0.42%) |
Apr 21, 2014 | 80.57 | 80.72 | 80.29 | 80.50 | 46,575 | -0.07(-0.08%) |
Apr 17, 2014 | 80.42 | 80.57 | 80.57 | 80.57 | 47,576 | +0.46(+0.57%) |
Apr 16, 2014 | 79.43 | 80.14 | 79.43 | 80.11 | 206,918 | +1.09(+1.38%) |
Apr 15, 2014 | 79.14 | 79.17 | 78.19 | 79.02 | 83,579 | -0.20(-0.26%) |
Apr 14, 2014 | 79.43 | 79.50 | 78.97 | 79.22 | 60,563 | -0.44(-0.55%) |
Apr 11, 2014 | 79.74 | 79.95 | 79.32 | 79.66 | 58,378 | -0.65(-0.81%) |
Apr 10, 2014 | 81.24 | 81.24 | 80.07 | 80.31 | 84,118 | -1.08(-1.33%) |
Apr 09, 2014 | 80.84 | 81.44 | 80.48 | 81.40 | 96,117 | +1.16(+1.45%) |
Apr 08, 2014 | 80.07 | 80.36 | 79.88 | 80.24 | 43,850 | -0.07(-0.09%) |
Apr 07, 2014 | 80.66 | 80.75 | 80.13 | 80.31 | 73,029 | -0.40(-0.49%) |
Apr 04, 2014 | 81.34 | 81.38 | 80.53 | 80.71 | 39,294 | -0.09(-0.11%) |
Apr 03, 2014 | 80.94 | 80.94 | 80.39 | 80.80 | 51,898 | -0.19(-0.24%) |
Apr 02, 2014 | 80.78 | 81.19 | 80.74 | 80.99 | 172,641 | +0.29(+0.36%) |
Apr 01, 2014 | 80.54 | 80.75 | 80.33 | 80.70 | 120,545 | +0.74(+0.93%) |
Mar 31, 2014 | 80.02 | 80.22 | 79.79 | 79.96 | 103,117 | +0.41(+0.52%) |
Mar 28, 2014 | 79.49 | 79.75 | 79.46 | 79.55 | 59,444 | +0.41(+0.52%) |
Mar 27, 2014 | 78.93 | 79.23 | 78.62 | 79.14 | 72,422 | +0.54(+0.69%) |
Mar 26, 2014 | 79.14 | 79.25 | 78.57 | 78.59 | 66,847 | -0.15(-0.19%) |
Mar 25, 2014 | 78.38 | 78.94 | 78.16 | 78.75 | 50,442 | +0.70(+0.90%) |
Mar 24, 2014 | 78.49 | 78.52 | 77.57 | 78.05 | 76,699 | -0.05(-0.07%) |
Mar 21, 2014 | 78.94 | 78.94 | 78.03 | 78.10 | 133,445 | -0.64(-0.82%) |
Mar 20, 2014 | 78.64 | 78.92 | 78.29 | 78.74 | 317,311 | -0.58(-0.73%) |
Mar 19, 2014 | 80.34 | 80.44 | 78.97 | 79.32 | 121,439 | -1.03(-1.29%) |
Mar 18, 2014 | 79.94 | 80.45 | 79.94 | 80.35 | 36,084 | +0.53(+0.67%) |
Mar 17, 2014 | 79.70 | 80.03 | 79.68 | 79.82 | 86,609 | +0.85(+1.07%) |
Mar 14, 2014 | 78.79 | 79.18 | 78.74 | 78.97 | 56,547 | +0.01(+0.02%) |
Mar 13, 2014 | 80.24 | 80.57 | 78.82 | 78.96 | 77,590 | -0.93(-1.16%) |
Mar 12, 2014 | 79.71 | 79.96 | 79.56 | 79.89 | 89,174 | -0.35(-0.44%) |
Mar 11, 2014 | 80.64 | 80.75 | 80.07 | 80.24 | 73,080 | -0.42(-0.52%) |
Mar 10, 2014 | 80.75 | 80.76 | 80.24 | 80.66 | 71,364 | -0.41(-0.51%) |
Mar 07, 2014 | 81.34 | 81.41 | 80.73 | 81.07 | 80,589 | -0.39(-0.48%) |
Mar 06, 2014 | 81.23 | 81.68 | 81.23 | 81.46 | 61,238 | +0.82(+1.01%) |
Mar 05, 2014 | 80.57 | 80.66 | 80.40 | 80.64 | 54,768 | +0.11(+0.14%) |
Mar 04, 2014 | 80.45 | 80.89 | 80.35 | 80.53 | 58,328 | +1.35(+1.70%) |
Mar 03, 2014 | 79.39 | 79.62 | 78.96 | 79.18 | 145,878 | -1.23(-1.53%) |
Feb 28, 2014 | 80.20 | 80.69 | 80.07 | 80.41 | 65,659 | +0.61(+0.77%) |
Feb 27, 2014 | 79.10 | 79.87 | 79.10 | 79.80 | 52,376 | +0.47(+0.59%) |
Feb 26, 2014 | 79.54 | 79.58 | 79.14 | 79.33 | 57,230 | -0.21(-0.26%) |
Feb 25, 2014 | 79.93 | 80.12 | 79.40 | 79.53 | 61,902 | -0.28(-0.36%) |
Feb 24, 2014 | 79.57 | 80.10 | 79.29 | 79.82 | 63,833 | +0.52(+0.66%) |
Feb 21, 2014 | 79.26 | 79.53 | 79.06 | 79.29 | 98,235 | +0.19(+0.25%) |
Feb 20, 2014 | 78.45 | 79.15 | 78.45 | 79.10 | 63,272 | +0.48(+0.60%) |
Feb 19, 2014 | 79.10 | 79.26 | 78.51 | 78.62 | 90,335 | -0.46(-0.58%) |
Feb 18, 2014 | 79.09 | 79.31 | 78.94 | 79.09 | 83,651 | +0.37(+0.48%) |
Feb 14, 2014 | 78.37 | 78.71 | 78.71 | 78.71 | 234,940 | +0.47(+0.60%) |
Feb 13, 2014 | 77.42 | 78.38 | 77.42 | 78.24 | 34,670 | +0.43(+0.55%) |
Feb 12, 2014 | 77.96 | 78.03 | 77.63 | 77.81 | 62,477 | +0.25(+0.33%) |
Feb 11, 2014 | 77.02 | 77.96 | 76.81 | 77.56 | 63,500 | +0.76(+0.99%) |
Feb 10, 2014 | 76.96 | 77.06 | 76.53 | 76.80 | 224,046 | -0.18(-0.24%) |
Feb 07, 2014 | 76.49 | 77.03 | 76.06 | 76.98 | 187,209 | +1.11(+1.46%) |
Feb 06, 2014 | 75.10 | 75.94 | 75.10 | 75.88 | 122,117 | +1.35(+1.81%) |
Feb 05, 2014 | 74.44 | 74.69 | 73.92 | 74.53 | 91,896 | +0.13(+0.18%) |
Feb 04, 2014 | 73.88 | 74.53 | 73.88 | 74.39 | 140,161 | +0.67(+0.91%) |
Feb 03, 2014 | 74.72 | 74.79 | 73.64 | 73.72 | 112,144 | -1.31(-1.74%) |
Jan 31, 2014 | 74.67 | 75.30 | 74.45 | 75.03 | 81,748 | -0.64(-0.85%) |
Jan 30, 2014 | 75.39 | 75.69 | 74.96 | 75.67 | 100,265 | +0.75(+1.00%) |
Jan 29, 2014 | 75.15 | 75.44 | 74.86 | 74.92 | 60,304 | -0.81(-1.07%) |
Jan 28, 2014 | 75.26 | 75.78 | 75.26 | 75.74 | 81,448 | +0.86(+1.14%) |
Jan 27, 2014 | 75.69 | 76.14 | 74.27 | 74.88 | 90,910 | -1.07(-1.41%) |
Jan 24, 2014 | 76.71 | 76.71 | 75.95 | 75.95 | 109,771 | -1.27(-1.65%) |
Jan 23, 2014 | 77.54 | 77.74 | 76.89 | 77.22 | 112,551 | -0.67(-0.85%) |
Jan 22, 2014 | 77.96 | 77.96 | 77.66 | 77.89 | 101,124 | +0.09(+0.12%) |
Jan 21, 2014 | 77.85 | 77.85 | 77.45 | 77.80 | 96,157 | +0.31(+0.41%) |
Jan 17, 2014 | 77.64 | 77.48 | 77.48 | 77.48 | 58,801 | -0.13(-0.17%) |
Jan 16, 2014 | 77.51 | 77.78 | 77.30 | 77.62 | 92,371 | -0.17(-0.22%) |
Jan 15, 2014 | 77.72 | 77.85 | 77.52 | 77.79 | 76,955 | +0.07(+0.09%) |
Jan 14, 2014 | 77.50 | 77.75 | 77.28 | 77.72 | 58,677 | +0.55(+0.71%) |
Jan 13, 2014 | 77.66 | 77.66 | 77.01 | 77.18 | 86,422 | -0.51(-0.65%) |
Jan 10, 2014 | 77.09 | 77.80 | 75.85 | 77.69 | 124,244 | +1.03(+1.35%) |
Jan 09, 2014 | 76.98 | 76.98 | 76.32 | 76.65 | 263,538 | -0.15(-0.19%) |
Jan 08, 2014 | 76.86 | 76.99 | 76.70 | 76.80 | 59,750 | -0.02(-0.02%) |
Jan 07, 2014 | 76.70 | 76.86 | 76.70 | 76.82 | 52,987 | +0.22(+0.29%) |
Jan 06, 2014 | 76.66 | 76.82 | 76.49 | 76.60 | 252,261 | +0.15(+0.20%) |
Jan 03, 2014 | 76.29 | 76.69 | 76.21 | 76.44 | 74,376 | +0.61(+0.81%) |
Jan 02, 2014 | 76.49 | 76.53 | 75.81 | 75.83 | 151,400 | -1.20(-1.55%) |
Dec 31, 2013 | 76.62 | 77.03 | 77.03 | 77.03 | 76,576 | +0.40(+0.53%) |
Dec 30, 2013 | 76.32 | 76.67 | 75.95 | 76.62 | 90,830 | +0.82(+1.09%) |
Dec 27, 2013 | 76.06 | 76.15 | 75.63 | 75.80 | 119,830 | +0.22(+0.29%) |
Dec 26, 2013 | 75.59 | 75.67 | 75.39 | 75.58 | 74,939 | +0.17(+0.23%) |
Dec 24, 2013 | 74.81 | 75.41 | 74.64 | 75.41 | 41,376 | +0.58(+0.78%) |
Dec 23, 2013 | 75.17 | 75.29 | 74.61 | 74.83 | 370,162 | +0.26(+0.35%) |
Dec 20, 2013 | 74.67 | 74.98 | 74.25 | 74.57 | 283,088 | +0.10(+0.13%) |
Dec 19, 2013 | 74.59 | 74.75 | 74.24 | 74.47 | 203,774 | -0.69(-0.91%) |
Dec 18, 2013 | 74.62 | 75.44 | 74.12 | 75.15 | 66,755 | +0.82(+1.10%) |
Dec 17, 2013 | 74.24 | 74.50 | 74.03 | 74.33 | 93,446 | -0.27(-0.37%) |
Dec 16, 2013 | 74.57 | 74.76 | 74.36 | 74.61 | 69,180 | +0.30(+0.41%) |
Dec 13, 2013 | 74.11 | 74.32 | 73.93 | 74.30 | 39,636 | +0.23(+0.30%) |
Dec 12, 2013 | 74.35 | 74.35 | 73.66 | 74.07 | 50,325 | -0.42(-0.56%) |
Dec 11, 2013 | 75.15 | 75.28 | 74.36 | 74.49 | 75,024 | -0.77(-1.02%) |
Dec 10, 2013 | 75.30 | 75.31 | 74.91 | 75.26 | 34,444 | +0.07(+0.09%) |
Dec 09, 2013 | 74.94 | 75.26 | 74.91 | 75.19 | 113,487 | +0.00(+0.00%) |
Dec 06, 2013 | 74.62 | 75.25 | 74.62 | 75.19 | 47,651 | +0.93(+1.25%) |
Dec 05, 2013 | 74.34 | 74.50 | 74.13 | 74.27 | 39,641 | -0.10(-0.14%) |
Dec 04, 2013 | 74.00 | 74.44 | 73.80 | 74.37 | 40,046 | -0.11(-0.15%) |
Dec 03, 2013 | 74.66 | 75.39 | 74.18 | 74.48 | 31,530 | -0.60(-0.79%) |
Dec 02, 2013 | 75.31 | 75.43 | 74.75 | 75.08 | 271,419 | -0.32(-0.42%) |
Nov 29, 2013 | 75.16 | 75.48 | 75.16 | 75.39 | 24,723 | +0.26(+0.34%) |
Nov 27, 2013 | 75.13 | 75.18 | 74.83 | 75.14 | 31,772 | +0.43(+0.57%) |
Nov 26, 2013 | 74.32 | 74.82 | 74.32 | 74.71 | 62,096 | +0.39(+0.53%) |
Nov 25, 2013 | 74.38 | 74.66 | 74.22 | 74.32 | 45,423 | -0.01(-0.01%) |
Nov 22, 2013 | 74.55 | 74.66 | 74.24 | 74.33 | 345,060 | +0.04(+0.05%) |
Nov 21, 2013 | 74.09 | 74.38 | 74.05 | 74.29 | 47,235 | +0.04(+0.06%) |
Nov 20, 2013 | 74.71 | 74.89 | 74.09 | 74.24 | 44,849 | -0.44(-0.59%) |
Nov 19, 2013 | 74.60 | 74.98 | 74.58 | 74.69 | 37,157 | -0.09(-0.12%) |
Nov 18, 2013 | 75.46 | 75.46 | 74.72 | 74.77 | 131,059 | -0.15(-0.21%) |
Nov 15, 2013 | 74.96 | 75.09 | 74.70 | 74.93 | 60,503 | +0.41(+0.55%) |
Nov 14, 2013 | 74.19 | 74.58 | 73.93 | 74.52 | 120,112 | +0.82(+1.11%) |
Nov 12, 2013 | 74.02 | 74.05 | 73.58 | 73.70 | 46,515 | -0.47(-0.64%) |
Nov 11, 2013 | 74.21 | 74.32 | 73.86 | 74.17 | 37,751 | -0.11(-0.15%) |
Nov 08, 2013 | 73.89 | 74.33 | 73.66 | 74.28 | 36,136 | +0.27(+0.37%) |
Nov 07, 2013 | 74.94 | 74.94 | 73.86 | 74.01 | 390,306 | -1.09(-1.45%) |
Nov 06, 2013 | 75.27 | 75.49 | 74.90 | 75.10 | 498,032 | +0.35(+0.46%) |
Nov 05, 2013 | 75.16 | 75.25 | 74.73 | 74.75 | 389,780 | -1.03(-1.36%) |
Nov 04, 2013 | 75.68 | 75.78 | 75.35 | 75.78 | 67,414 | +0.33(+0.44%) |
Nov 01, 2013 | 75.58 | 75.84 | 75.14 | 75.45 | 92,918 | -0.33(-0.44%) |
Oct 31, 2013 | 76.00 | 76.17 | 75.59 | 75.78 | 60,105 | -0.22(-0.29%) |
Oct 30, 2013 | 76.42 | 76.42 | 75.67 | 76.00 | 31,722 | -0.18(-0.23%) |
Oct 29, 2013 | 76.23 | 76.32 | 75.98 | 76.18 | 27,085 | +0.21(+0.28%) |
Oct 28, 2013 | 76.08 | 76.23 | 75.92 | 75.97 | 252,411 | -0.37(-0.48%) |
Oct 25, 2013 | 76.28 | 76.34 | 76.13 | 76.34 | 55,861 | -0.13(-0.16%) |
Oct 24, 2013 | 76.60 | 76.60 | 76.22 | 76.46 | 69,707 | +0.41(+0.53%) |
Oct 23, 2013 | 76.23 | 76.56 | 75.92 | 76.06 | 74,896 | -0.77(-1.00%) |
Oct 22, 2013 | 76.64 | 76.96 | 76.62 | 76.82 | 71,969 | +0.66(+0.86%) |
Oct 21, 2013 | 76.21 | 76.40 | 76.05 | 76.17 | 62,055 | +0.18(+0.24%) |
Oct 18, 2013 | 75.97 | 76.52 | 75.67 | 75.98 | 74,562 | +0.38(+0.51%) |
Oct 17, 2013 | 74.98 | 75.69 | 74.80 | 75.60 | 81,839 | +0.99(+1.32%) |
Oct 16, 2013 | 74.35 | 74.68 | 74.26 | 74.61 | 52,358 | +0.56(+0.76%) |
Oct 15, 2013 | 74.37 | 74.44 | 74.00 | 74.05 | 62,651 | -0.47(-0.63%) |
Oct 14, 2013 | 73.66 | 74.63 | 73.66 | 74.52 | 95,121 | +0.27(+0.37%) |
Oct 11, 2013 | 73.90 | 74.28 | 73.73 | 74.25 | 105,088 | +0.15(+0.21%) |
Oct 10, 2013 | 73.54 | 74.12 | 73.14 | 74.10 | 39,175 | +1.27(+1.75%) |
Oct 09, 2013 | 72.78 | 72.93 | 72.31 | 72.82 | 33,739 | +0.43(+0.60%) |
Oct 08, 2013 | 73.24 | 73.26 | 72.37 | 72.39 | 58,475 | -0.78(-1.07%) |
Oct 07, 2013 | 73.04 | 73.37 | 72.56 | 73.17 | 48,630 | -0.66(-0.89%) |
Oct 04, 2013 | 73.51 | 73.88 | 73.51 | 73.82 | 144,464 | +0.32(+0.43%) |
Oct 03, 2013 | 73.93 | 74.09 | 73.29 | 73.51 | 54,514 | -0.49(-0.66%) |
Oct 02, 2013 | 73.68 | 74.00 | 73.47 | 74.00 | 21,630 | +0.16(+0.21%) |
Oct 01, 2013 | 73.18 | 73.91 | 72.93 | 73.84 | 383,312 | +0.43(+0.58%) |
Sep 27, 2013 | 73.49 | 73.56 | 73.29 | 73.41 | 145,654 | -0.19(-0.26%) |
Sep 26, 2013 | 73.56 | 73.72 | 73.24 | 73.60 | 39,101 | +0.15(+0.20%) |
Sep 25, 2013 | 73.24 | 73.60 | 73.21 | 73.46 | 44,287 | +0.15(+0.20%) |
Sep 24, 2013 | 73.23 | 73.60 | 73.10 | 73.31 | 260,340 | +0.10(+0.13%) |
Sep 23, 2013 | 73.25 | 73.36 | 72.82 | 73.21 | 54,565 | -0.05(-0.07%) |
Sep 20, 2013 | 74.06 | 74.09 | 73.26 | 73.26 | 34,567 | -0.85(-1.15%) |
Sep 19, 2013 | 74.60 | 74.60 | 73.97 | 74.11 | 63,712 | -0.50(-0.67%) |
Sep 18, 2013 | 72.51 | 74.61 | 72.35 | 74.61 | 80,965 | +1.92(+2.64%) |
Sep 17, 2013 | 72.64 | 72.80 | 72.52 | 72.69 | 32,512 | +0.01(+0.02%) |
Sep 16, 2013 | 73.05 | 73.05 | 72.63 | 72.67 | 35,462 | +0.51(+0.71%) |
Sep 13, 2013 | 71.94 | 72.16 | 71.76 | 72.16 | 29,651 | +0.46(+0.64%) |
Sep 12, 2013 | 72.05 | 72.16 | 71.67 | 71.70 | 42,015 | -0.63(-0.87%) |
Sep 11, 2013 | 71.93 | 72.33 | 71.82 | 72.33 | 59,555 | +0.23(+0.32%) |
Sep 10, 2013 | 71.91 | 72.10 | 71.76 | 72.10 | 82,273 | +0.56(+0.79%) |
Sep 09, 2013 | 70.66 | 71.54 | 70.66 | 71.54 | 88,160 | +1.12(+1.58%) |
Sep 06, 2013 | 70.41 | 70.59 | 70.00 | 70.42 | 72,423 | +0.50(+0.71%) |
Sep 05, 2013 | 69.77 | 69.96 | 69.56 | 69.92 | 43,647 | +0.13(+0.18%) |
Sep 04, 2013 | 69.23 | 69.83 | 68.99 | 69.80 | 37,734 | +0.64(+0.92%) |
Sep 03, 2013 | 69.64 | 69.71 | 68.96 | 69.16 | 115,851 | +0.98(+1.44%) |
Aug 30, 2013 | 68.25 | 68.54 | 68.01 | 68.18 | 28,625 | -0.40(-0.58%) |
Aug 29, 2013 | 68.73 | 68.84 | 68.48 | 68.57 | 28,043 | +0.28(+0.41%) |
Aug 28, 2013 | 68.15 | 68.63 | 67.97 | 68.29 | 52,037 | -0.04(-0.06%) |
Aug 27, 2013 | 68.89 | 69.20 | 68.32 | 68.33 | 47,741 | -1.47(-2.11%) |
Aug 26, 2013 | 70.10 | 70.22 | 69.71 | 69.80 | 58,740 | -0.46(-0.66%) |
Aug 23, 2013 | 69.80 | 70.27 | 69.71 | 70.27 | 22,247 | +0.52(+0.75%) |
Aug 22, 2013 | 69.64 | 69.86 | 69.55 | 69.75 | 59,135 | +0.54(+0.78%) |
Aug 21, 2013 | 69.58 | 69.68 | 69.09 | 69.21 | 39,657 | -0.66(-0.94%) |
Aug 20, 2013 | 69.83 | 70.13 | 69.71 | 69.86 | 44,930 | -0.17(-0.24%) |
Aug 19, 2013 | 70.74 | 70.74 | 70.03 | 70.03 | 60,313 | -0.53(-0.75%) |
Aug 16, 2013 | 70.74 | 70.94 | 70.56 | 70.56 | 77,257 | +0.12(+0.18%) |
Aug 15, 2013 | 70.34 | 70.50 | 69.80 | 70.44 | 48,973 | -0.56(-0.80%) |
Aug 14, 2013 | 70.85 | 71.12 | 70.74 | 71.00 | 49,618 | +0.12(+0.17%) |
Aug 13, 2013 | 70.90 | 71.00 | 70.49 | 70.88 | 156,798 | +0.12(+0.18%) |
Aug 12, 2013 | 70.61 | 70.89 | 70.47 | 70.76 | 82,792 | -0.14(-0.20%) |
Aug 09, 2013 | 70.85 | 71.00 | 70.66 | 70.90 | 49,243 | +0.01(+0.02%) |
Aug 08, 2013 | 70.15 | 70.94 | 70.11 | 70.88 | 72,143 | +1.18(+1.69%) |
Aug 07, 2013 | 69.71 | 69.91 | 69.34 | 69.70 | 33,316 | -0.39(-0.55%) |
Aug 06, 2013 | 70.40 | 70.41 | 69.97 | 70.09 | 54,054 | -0.23(-0.33%) |
Aug 05, 2013 | 70.25 | 70.42 | 70.14 | 70.33 | 41,092 | +0.18(+0.26%) |
Aug 02, 2013 | 69.82 | 70.22 | 69.68 | 70.14 | 55,679 | +0.23(+0.34%) |
Aug 01, 2013 | 69.71 | 70.00 | 69.36 | 69.91 | 119,279 | +1.04(+1.51%) |
Jul 31, 2013 | 68.89 | 69.37 | 68.62 | 68.87 | 36,540 | -0.19(-0.28%) |
Jul 30, 2013 | 69.53 | 69.53 | 68.96 | 69.06 | 35,240 | -0.18(-0.26%) |
Jul 29, 2013 | 69.39 | 69.49 | 68.98 | 69.24 | 59,092 | -0.62(-0.88%) |
Jul 26, 2013 | 69.58 | 69.86 | 69.18 | 69.86 | 50,029 | -0.11(-0.16%) |
Jul 25, 2013 | 69.55 | 70.02 | 69.48 | 69.97 | 26,859 | +0.26(+0.37%) |
Jul 24, 2013 | 70.20 | 70.20 | 69.47 | 69.71 | 68,957 | -0.41(-0.59%) |
Jul 23, 2013 | 70.06 | 70.24 | 69.95 | 70.12 | 48,668 | +0.39(+0.55%) |
Jul 22, 2013 | 69.56 | 69.83 | 69.40 | 69.73 | 56,770 | +0.46(+0.66%) |
Jul 19, 2013 | 69.06 | 69.32 | 68.96 | 69.28 | 78,129 | +0.11(+0.16%) |
Jul 18, 2013 | 69.12 | 69.33 | 69.04 | 69.17 | 78,245 | +0.20(+0.29%) |
Jul 17, 2013 | 69.02 | 69.20 | 68.77 | 68.97 | 87,330 | +0.08(+0.12%) |
Jul 16, 2013 | 68.55 | 68.92 | 68.46 | 68.89 | 52,102 | +0.10(+0.15%) |
Jul 15, 2013 | 68.57 | 68.82 | 68.37 | 68.78 | 42,463 | +0.59(+0.86%) |
Jul 12, 2013 | 68.32 | 68.38 | 67.99 | 68.20 | 47,678 | -0.39(-0.57%) |
Jul 11, 2013 | 67.84 | 68.61 | 67.81 | 68.59 | 58,052 | +1.94(+2.92%) |
Jul 10, 2013 | 66.57 | 67.14 | 66.52 | 66.64 | 61,440 | +0.01(+0.01%) |
Jul 09, 2013 | 66.73 | 66.88 | 66.37 | 66.63 | 66,856 | +0.26(+0.40%) |
Jul 08, 2013 | 66.08 | 66.53 | 66.07 | 66.37 | 77,676 | +0.29(+0.44%) |
Jul 05, 2013 | 66.17 | 66.21 | 65.49 | 66.08 | 93,180 | +0.06(+0.10%) |
Jul 03, 2013 | 65.61 | 66.18 | 65.36 | 66.01 | 21,464 | +0.16(+0.24%) |
Jul 02, 2013 | 66.11 | 66.42 | 65.56 | 65.86 | 32,301 | -0.32(-0.49%) |
Jul 01, 2013 | 65.99 | 66.53 | 65.99 | 66.18 | 90,056 | +0.70(+1.07%) |
Jun 28, 2013 | 65.41 | 65.85 | 65.02 | 65.48 | 131,012 | +0.59(+0.92%) |
Jun 26, 2013 | 64.75 | 64.93 | 64.58 | 64.88 | 48,345 | +0.62(+0.96%) |
Jun 25, 2013 | 63.97 | 64.40 | 63.36 | 64.26 | 265,503 | +0.48(+0.75%) |
Jun 24, 2013 | 63.66 | 64.02 | 62.98 | 63.79 | 123,261 | -1.84(-2.81%) |
Jun 21, 2013 | 65.75 | 66.31 | 64.79 | 65.63 | 204,999 | +0.19(+0.29%) |
Jun 20, 2013 | 66.63 | 66.69 | 65.26 | 65.44 | 163,644 | -2.46(-3.62%) |
Jun 19, 2013 | 69.06 | 69.13 | 67.87 | 67.90 | 108,104 | -1.14(-1.66%) |
Jun 18, 2013 | 68.74 | 69.12 | 68.74 | 69.04 | 42,267 | +0.41(+0.60%) |
Jun 17, 2013 | 68.81 | 69.03 | 68.31 | 68.63 | 131,410 | +0.70(+1.04%) |
Jun 14, 2013 | 68.43 | 68.43 | 67.74 | 67.93 | 45,477 | -0.66(-0.96%) |
Jun 13, 2013 | 67.64 | 68.59 | 67.64 | 68.59 | 83,089 | +0.92(+1.35%) |
Jun 12, 2013 | 68.32 | 68.96 | 67.66 | 67.67 | 57,193 | -0.23(-0.35%) |
Jun 11, 2013 | 67.95 | 68.18 | 67.65 | 67.90 | 68,858 | -0.90(-1.30%) |
Jun 10, 2013 | 69.11 | 69.15 | 68.65 | 68.80 | 62,218 | -0.08(-0.12%) |
Jun 07, 2013 | 68.76 | 69.10 | 68.43 | 68.88 | 36,674 | +0.29(+0.42%) |
Jun 06, 2013 | 68.30 | 68.65 | 68.09 | 68.59 | 51,776 | +0.24(+0.35%) |
Jun 05, 2013 | 68.98 | 69.05 | 68.24 | 68.35 | 88,605 | -0.96(-1.39%) |
Jun 04, 2013 | 69.80 | 69.86 | 69.06 | 69.31 | 87,216 | -0.43(-0.61%) |