Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 84.10 | 84.85 | 83.67 | 84.01 | 17,992 | +0.28(+0.34%) |
May 29, 2014 | 83.13 | 83.88 | 83.13 | 83.73 | 19,773 | +0.72(+0.87%) |
May 28, 2014 | 82.94 | 83.13 | 82.73 | 83.00 | 9,938 | +0.09(+0.11%) |
May 27, 2014 | 83.04 | 83.13 | 82.44 | 82.91 | 24,358 | +0.16(+0.19%) |
May 23, 2014 | 82.56 | 82.75 | 82.75 | 82.75 | 13,962 | +0.25(+0.30%) |
May 22, 2014 | 82.28 | 82.63 | 82.28 | 82.50 | 11,268 | +0.50(+0.61%) |
May 21, 2014 | 82.13 | 82.31 | 81.75 | 82.00 | 18,038 | +0.51(+0.62%) |
May 20, 2014 | 81.78 | 82.00 | 81.37 | 81.49 | 20,068 | +0.14(+0.17%) |
May 19, 2014 | 81.29 | 82.00 | 81.13 | 81.35 | 13,942 | +0.18(+0.22%) |
May 16, 2014 | 80.98 | 81.41 | 80.55 | 81.17 | 15,130 | +0.06(+0.08%) |
May 15, 2014 | 81.29 | 81.29 | 80.70 | 81.10 | 11,336 | -0.62(-0.75%) |
May 14, 2014 | 81.38 | 81.78 | 81.29 | 81.72 | 12,618 | +0.46(+0.57%) |
May 13, 2014 | 80.92 | 81.81 | 80.92 | 81.26 | 26,358 | +0.28(+0.34%) |
May 12, 2014 | 80.30 | 81.02 | 80.02 | 80.98 | 14,586 | +1.05(+1.31%) |
May 09, 2014 | 80.58 | 80.58 | 79.47 | 79.93 | 12,679 | -0.34(-0.42%) |
May 08, 2014 | 81.10 | 81.41 | 79.99 | 80.27 | 22,222 | -0.77(-0.95%) |
May 07, 2014 | 80.52 | 81.23 | 80.30 | 81.04 | 24,283 | +0.77(+0.96%) |
May 06, 2014 | 79.99 | 80.36 | 79.81 | 80.27 | 13,429 | +0.28(+0.35%) |
May 05, 2014 | 79.28 | 80.10 | 79.28 | 79.99 | 12,680 | +0.12(+0.15%) |
May 02, 2014 | 80.42 | 80.42 | 79.41 | 79.87 | 11,660 | -0.06(-0.08%) |
May 01, 2014 | 80.45 | 80.58 | 79.82 | 79.93 | 11,083 | -0.34(-0.42%) |
Apr 30, 2014 | 80.49 | 80.49 | 79.78 | 80.27 | 16,781 | -0.28(-0.34%) |
Apr 29, 2014 | 80.18 | 80.79 | 80.18 | 80.55 | 18,216 | +0.60(+0.75%) |
Apr 28, 2014 | 80.15 | 80.18 | 79.50 | 79.95 | 10,693 | +0.14(+0.18%) |
Apr 25, 2014 | 80.58 | 80.58 | 79.65 | 79.81 | 16,063 | -0.99(-1.22%) |
Apr 24, 2014 | 81.10 | 81.10 | 80.52 | 80.79 | 16,410 | +0.12(+0.15%) |
Apr 23, 2014 | 80.58 | 80.95 | 80.30 | 80.67 | 27,652 | +0.09(+0.11%) |
Apr 22, 2014 | 80.02 | 80.58 | 79.96 | 80.58 | 30,951 | +0.52(+0.65%) |
Apr 21, 2014 | 79.90 | 80.15 | 79.71 | 80.05 | 23,128 | +0.25(+0.31%) |
Apr 17, 2014 | 79.41 | 79.81 | 79.81 | 79.81 | 27,034 | +0.40(+0.51%) |
Apr 16, 2014 | 78.48 | 79.41 | 78.48 | 79.41 | 14,613 | +1.05(+1.34%) |
Apr 15, 2014 | 77.92 | 78.42 | 77.62 | 78.36 | 7,417 | +0.46(+0.59%) |
Apr 14, 2014 | 77.65 | 77.89 | 77.31 | 77.89 | 13,900 | +0.74(+0.96%) |
Apr 11, 2014 | 77.12 | 77.34 | 76.72 | 77.15 | 16,981 | -0.03(-0.04%) |
Apr 10, 2014 | 77.77 | 77.89 | 76.94 | 77.18 | 22,952 | -0.43(-0.56%) |
Apr 09, 2014 | 77.34 | 77.62 | 77.22 | 77.62 | 11,763 | +0.37(+0.48%) |
Apr 08, 2014 | 76.78 | 77.31 | 76.60 | 77.25 | 7,772 | +0.59(+0.76%) |
Apr 07, 2014 | 78.05 | 78.20 | 76.26 | 76.66 | 13,362 | -1.33(-1.70%) |
Apr 04, 2014 | 78.57 | 78.60 | 77.77 | 77.99 | 17,599 | +0.25(+0.32%) |
Apr 03, 2014 | 77.40 | 77.74 | 77.19 | 77.74 | 14,410 | +0.46(+0.60%) |
Apr 02, 2014 | 77.12 | 77.74 | 77.04 | 77.28 | 19,622 | +0.15(+0.20%) |
Apr 01, 2014 | 76.78 | 77.12 | 76.44 | 77.12 | 11,144 | +0.56(+0.73%) |
Mar 31, 2014 | 76.94 | 76.94 | 76.23 | 76.57 | 12,449 | -0.03(-0.04%) |
Mar 28, 2014 | 76.41 | 76.60 | 76.17 | 76.60 | 12,939 | +0.68(+0.89%) |
Mar 27, 2014 | 75.49 | 75.95 | 75.24 | 75.92 | 10,399 | +0.59(+0.78%) |
Mar 26, 2014 | 75.67 | 75.95 | 75.33 | 75.33 | 15,031 | -0.31(-0.41%) |
Mar 25, 2014 | 76.01 | 76.38 | 75.27 | 75.64 | 24,276 | +0.08(+0.10%) |
Mar 24, 2014 | 76.60 | 76.60 | 75.43 | 75.56 | 4,565 | -0.70(-0.91%) |
Mar 21, 2014 | 75.89 | 76.66 | 75.89 | 76.26 | 8,905 | +0.34(+0.45%) |
Mar 20, 2014 | 75.58 | 76.14 | 75.58 | 75.92 | 7,040 | +0.09(+0.12%) |
Mar 19, 2014 | 75.83 | 76.38 | 75.40 | 75.83 | 16,038 | -0.31(-0.41%) |
Mar 18, 2014 | 75.43 | 76.20 | 75.43 | 76.14 | 8,592 | +0.65(+0.86%) |
Mar 17, 2014 | 75.80 | 76.07 | 75.46 | 75.49 | 8,981 | +0.25(+0.33%) |
Mar 14, 2014 | 74.47 | 75.61 | 74.47 | 75.24 | 12,980 | +0.40(+0.54%) |
Mar 13, 2014 | 75.70 | 75.77 | 74.59 | 74.84 | 7,617 | -0.56(-0.74%) |
Mar 12, 2014 | 75.40 | 75.64 | 74.62 | 75.40 | 12,771 | -0.12(-0.16%) |
Mar 11, 2014 | 76.29 | 76.29 | 75.25 | 75.52 | 13,193 | -0.62(-0.81%) |
Mar 10, 2014 | 75.95 | 76.17 | 75.46 | 76.14 | 5,279 | -0.19(-0.24%) |
Mar 07, 2014 | 76.57 | 76.57 | 75.74 | 76.32 | 12,107 | +0.19(+0.24%) |
Mar 06, 2014 | 76.14 | 76.51 | 75.80 | 76.14 | 9,588 | +0.00(+0.00%) |
Mar 05, 2014 | 76.35 | 76.54 | 75.90 | 76.14 | 9,033 | -0.22(-0.28%) |
Mar 04, 2014 | 76.35 | 76.47 | 75.95 | 76.35 | 12,206 | +0.58(+0.76%) |
Mar 03, 2014 | 75.58 | 76.01 | 75.55 | 75.77 | 6,084 | -0.15(-0.19%) |
Feb 28, 2014 | 75.80 | 76.29 | 75.64 | 75.92 | 16,594 | +0.31(+0.41%) |
Feb 27, 2014 | 75.83 | 75.88 | 75.49 | 75.61 | 11,102 | -0.06(-0.08%) |
Feb 26, 2014 | 75.67 | 75.67 | 75.03 | 75.67 | 14,401 | +0.37(+0.49%) |
Feb 25, 2014 | 76.47 | 76.47 | 75.27 | 75.30 | 21,186 | -0.86(-1.13%) |
Feb 24, 2014 | 75.83 | 76.66 | 75.40 | 76.17 | 17,972 | +0.77(+1.02%) |
Feb 21, 2014 | 76.51 | 76.51 | 75.30 | 75.40 | 8,466 | -0.49(-0.65%) |
Feb 20, 2014 | 76.01 | 76.51 | 75.27 | 75.89 | 14,945 | +0.43(+0.57%) |
Feb 19, 2014 | 76.32 | 76.91 | 75.46 | 75.46 | 12,918 | -0.72(-0.94%) |
Feb 18, 2014 | 75.54 | 76.23 | 75.45 | 76.17 | 12,638 | +0.85(+1.13%) |
Feb 14, 2014 | 74.96 | 75.33 | 75.33 | 75.33 | 8,379 | +0.58(+0.77%) |
Feb 13, 2014 | 73.87 | 75.11 | 73.66 | 74.75 | 13,193 | +0.85(+1.15%) |
Feb 12, 2014 | 75.33 | 75.52 | 73.69 | 73.90 | 29,487 | -1.42(-1.89%) |
Feb 11, 2014 | 74.11 | 75.42 | 74.08 | 75.33 | 14,198 | +1.20(+1.62%) |
Feb 10, 2014 | 74.72 | 74.96 | 73.96 | 74.13 | 6,502 | -0.31(-0.42%) |
Feb 07, 2014 | 73.75 | 74.44 | 73.57 | 74.44 | 6,825 | +0.96(+1.31%) |
Feb 06, 2014 | 72.93 | 73.75 | 72.93 | 73.48 | 10,748 | +0.73(+1.00%) |
Feb 05, 2014 | 72.96 | 72.96 | 71.96 | 72.75 | 9,601 | -0.18(-0.25%) |
Feb 04, 2014 | 72.75 | 72.96 | 72.42 | 72.93 | 8,159 | +0.91(+1.26%) |
Feb 03, 2014 | 73.36 | 73.39 | 71.87 | 72.02 | 8,838 | -1.06(-1.45%) |
Jan 31, 2014 | 72.81 | 73.36 | 72.75 | 73.08 | 10,278 | -0.21(-0.29%) |
Jan 30, 2014 | 73.45 | 73.48 | 72.99 | 73.29 | 5,755 | +0.39(+0.54%) |
Jan 29, 2014 | 73.29 | 73.29 | 72.69 | 72.90 | 7,868 | -0.42(-0.58%) |
Jan 28, 2014 | 73.51 | 73.51 | 72.78 | 73.32 | 14,195 | +0.18(+0.25%) |
Jan 27, 2014 | 73.99 | 73.99 | 72.23 | 73.14 | 11,385 | -0.39(-0.54%) |
Jan 24, 2014 | 74.48 | 74.84 | 73.42 | 73.54 | 17,498 | -1.17(-1.57%) |
Jan 23, 2014 | 75.26 | 75.75 | 74.29 | 74.71 | 7,496 | -0.56(-0.74%) |
Jan 22, 2014 | 75.02 | 75.36 | 74.81 | 75.26 | 11,450 | +0.61(+0.81%) |
Jan 21, 2014 | 73.96 | 74.69 | 73.96 | 74.66 | 7,879 | +0.82(+1.11%) |
Jan 17, 2014 | 74.60 | 73.84 | 73.84 | 73.84 | 16,099 | -0.22(-0.30%) |
Jan 16, 2014 | 73.39 | 74.17 | 73.39 | 74.06 | 8,236 | +0.25(+0.34%) |
Jan 15, 2014 | 74.02 | 74.23 | 73.60 | 73.81 | 11,644 | -0.30(-0.41%) |
Jan 14, 2014 | 74.51 | 74.63 | 73.75 | 74.11 | 12,388 | -0.28(-0.38%) |
Jan 13, 2014 | 75.23 | 75.23 | 74.35 | 74.39 | 9,941 | -0.63(-0.84%) |
Jan 10, 2014 | 75.14 | 75.23 | 74.42 | 75.02 | 13,983 | +0.00(+0.00%) |
Jan 09, 2014 | 75.42 | 75.42 | 74.42 | 75.02 | 10,267 | -0.12(-0.16%) |
Jan 08, 2014 | 75.78 | 75.78 | 74.90 | 75.14 | 10,500 | -0.45(-0.59%) |
Jan 07, 2014 | 75.17 | 75.90 | 75.02 | 75.59 | 11,303 | +0.42(+0.56%) |
Jan 06, 2014 | 75.72 | 75.72 | 74.69 | 75.17 | 9,004 | -0.03(-0.04%) |
Jan 03, 2014 | 75.66 | 75.66 | 74.75 | 75.20 | 9,852 | +0.18(+0.24%) |
Jan 02, 2014 | 76.23 | 76.23 | 74.72 | 75.02 | 11,020 | -1.06(-1.39%) |
Dec 31, 2013 | 77.11 | 76.08 | 76.08 | 76.08 | 11,051 | -0.67(-0.87%) |
Dec 30, 2013 | 76.96 | 76.96 | 75.78 | 76.75 | 18,402 | +0.34(+0.44%) |
Dec 27, 2013 | 75.26 | 76.41 | 75.03 | 76.41 | 11,932 | +1.69(+2.26%) |
Dec 26, 2013 | 74.26 | 74.90 | 73.99 | 74.72 | 20,796 | -0.03(-0.04%) |
Dec 24, 2013 | 75.02 | 75.02 | 74.10 | 74.75 | 8,997 | +0.24(+0.33%) |
Dec 23, 2013 | 73.84 | 75.11 | 73.84 | 74.51 | 13,007 | +1.24(+1.70%) |
Dec 20, 2013 | 72.48 | 73.63 | 72.48 | 73.26 | 12,512 | +0.97(+1.34%) |
Dec 19, 2013 | 72.11 | 72.29 | 71.26 | 72.29 | 15,575 | +0.27(+0.38%) |
Dec 18, 2013 | 71.23 | 72.02 | 71.04 | 72.02 | 16,068 | +0.88(+1.24%) |
Dec 17, 2013 | 71.60 | 71.60 | 70.57 | 71.14 | 20,494 | -0.15(-0.21%) |
Dec 16, 2013 | 71.63 | 71.66 | 71.02 | 71.29 | 18,322 | +0.09(+0.13%) |
Dec 13, 2013 | 71.02 | 71.20 | 70.51 | 71.20 | 11,159 | +0.00(+0.00%) |
Dec 12, 2013 | 71.17 | 71.38 | 70.72 | 71.20 | 15,505 | -0.03(-0.04%) |
Dec 11, 2013 | 70.60 | 71.75 | 70.46 | 71.23 | 29,650 | +0.27(+0.38%) |
Dec 10, 2013 | 70.72 | 71.35 | 70.51 | 70.96 | 15,267 | +0.24(+0.34%) |
Dec 09, 2013 | 71.75 | 72.00 | 70.35 | 70.72 | 41,316 | -1.06(-1.48%) |
Dec 06, 2013 | 72.72 | 72.75 | 71.72 | 71.78 | 16,921 | -0.30(-0.42%) |
Dec 05, 2013 | 72.93 | 73.08 | 71.60 | 72.08 | 15,804 | -0.94(-1.29%) |
Dec 04, 2013 | 73.05 | 73.39 | 72.29 | 73.02 | 12,938 | -0.03(-0.04%) |
Dec 03, 2013 | 73.26 | 73.26 | 72.20 | 73.05 | 12,800 | -0.09(-0.12%) |
Dec 02, 2013 | 73.23 | 73.45 | 72.51 | 73.14 | 13,729 | +0.12(+0.17%) |
Nov 29, 2013 | 73.48 | 73.84 | 72.96 | 73.02 | 13,381 | +0.03(+0.04%) |
Nov 27, 2013 | 73.26 | 73.26 | 72.35 | 72.99 | 19,615 | -0.45(-0.62%) |
Nov 26, 2013 | 73.96 | 74.00 | 73.11 | 73.45 | 16,693 | -0.42(-0.57%) |
Nov 25, 2013 | 74.17 | 74.54 | 73.32 | 73.87 | 25,489 | -0.67(-0.89%) |
Nov 22, 2013 | 74.90 | 74.90 | 73.75 | 74.54 | 18,085 | -0.03(-0.04%) |
Nov 21, 2013 | 73.69 | 74.84 | 73.45 | 74.57 | 19,117 | +0.64(+0.86%) |
Nov 20, 2013 | 74.26 | 74.75 | 73.48 | 73.93 | 16,814 | -0.10(-0.13%) |
Nov 19, 2013 | 75.07 | 75.07 | 73.37 | 74.03 | 26,293 | -0.95(-1.27%) |
Nov 18, 2013 | 75.82 | 75.82 | 74.74 | 74.98 | 12,613 | -0.65(-0.86%) |
Nov 15, 2013 | 75.10 | 75.79 | 74.71 | 75.63 | 21,448 | +0.98(+1.31%) |
Nov 14, 2013 | 74.89 | 74.92 | 74.24 | 74.65 | 18,617 | +0.15(+0.20%) |
Nov 12, 2013 | 74.83 | 74.88 | 74.24 | 74.51 | 10,896 | -0.80(-1.07%) |
Nov 11, 2013 | 75.25 | 75.31 | 74.63 | 75.31 | 4,758 | +0.24(+0.32%) |
Nov 08, 2013 | 74.63 | 75.16 | 74.21 | 75.07 | 16,203 | +0.66(+0.88%) |
Nov 07, 2013 | 75.79 | 75.79 | 74.21 | 74.42 | 22,891 | -1.10(-1.46%) |
Nov 06, 2013 | 75.85 | 75.85 | 74.95 | 75.52 | 15,929 | -0.15(-0.20%) |
Nov 05, 2013 | 75.64 | 75.73 | 75.13 | 75.67 | 14,653 | -0.15(-0.20%) |
Nov 04, 2013 | 75.73 | 75.82 | 75.16 | 75.82 | 21,558 | +0.09(+0.12%) |
Nov 01, 2013 | 75.82 | 75.94 | 75.01 | 75.73 | 11,711 | +0.09(+0.12%) |
Oct 31, 2013 | 75.49 | 75.94 | 74.89 | 75.64 | 22,613 | +0.39(+0.51%) |
Oct 30, 2013 | 75.52 | 75.88 | 74.91 | 75.25 | 13,514 | -0.39(-0.51%) |
Oct 29, 2013 | 75.61 | 75.76 | 75.04 | 75.64 | 23,332 | +0.42(+0.55%) |
Oct 28, 2013 | 75.49 | 75.91 | 74.63 | 75.22 | 18,646 | -0.27(-0.36%) |
Oct 25, 2013 | 75.58 | 75.91 | 75.19 | 75.49 | 16,839 | +0.33(+0.44%) |
Oct 24, 2013 | 74.89 | 75.16 | 74.36 | 75.16 | 17,658 | +0.27(+0.36%) |
Oct 23, 2013 | 75.49 | 75.49 | 74.15 | 74.89 | 30,636 | -0.86(-1.14%) |
Oct 22, 2013 | 76.53 | 76.85 | 75.52 | 75.76 | 39,783 | -0.39(-0.51%) |
Oct 21, 2013 | 76.05 | 76.73 | 75.61 | 76.14 | 21,212 | +0.15(+0.20%) |
Oct 18, 2013 | 75.94 | 77.25 | 75.70 | 75.99 | 24,598 | +0.57(+0.75%) |
Oct 17, 2013 | 75.19 | 76.05 | 74.86 | 75.43 | 23,929 | +0.39(+0.52%) |
Oct 16, 2013 | 74.60 | 75.16 | 74.33 | 75.04 | 27,500 | +0.98(+1.33%) |
Oct 15, 2013 | 74.54 | 74.60 | 73.64 | 74.06 | 14,734 | -0.42(-0.56%) |
Oct 14, 2013 | 74.45 | 74.60 | 73.55 | 74.48 | 9,949 | +0.12(+0.16%) |
Oct 11, 2013 | 67.72 | 74.39 | 67.72 | 74.36 | 8,782 | +0.77(+1.05%) |
Oct 10, 2013 | 73.26 | 73.79 | 73.05 | 73.58 | 15,046 | +0.63(+0.86%) |
Oct 09, 2013 | 73.26 | 73.26 | 72.30 | 72.96 | 12,357 | +0.03(+0.04%) |
Oct 08, 2013 | 75.04 | 75.04 | 72.45 | 72.93 | 16,410 | -1.52(-2.04%) |
Oct 07, 2013 | 74.98 | 74.98 | 74.18 | 74.45 | 11,246 | -0.60(-0.79%) |
Oct 04, 2013 | 74.68 | 75.04 | 74.21 | 75.04 | 28,972 | +0.66(+0.88%) |
Oct 03, 2013 | 74.71 | 75.01 | 73.76 | 74.39 | 21,008 | -0.03(-0.04%) |
Oct 02, 2013 | 73.70 | 74.42 | 72.90 | 74.42 | 22,833 | +0.86(+1.17%) |
Oct 01, 2013 | 73.20 | 73.55 | 72.75 | 73.55 | 20,153 | +0.89(+1.23%) |
Sep 27, 2013 | 73.26 | 73.26 | 72.51 | 72.66 | 9,235 | -0.51(-0.69%) |
Sep 26, 2013 | 73.37 | 73.52 | 72.87 | 73.17 | 14,502 | +0.24(+0.33%) |
Sep 25, 2013 | 73.14 | 73.14 | 72.72 | 72.93 | 13,728 | +0.09(+0.12%) |
Sep 24, 2013 | 72.63 | 72.99 | 72.39 | 72.84 | 19,376 | +0.48(+0.66%) |
Sep 23, 2013 | 72.63 | 73.17 | 72.21 | 72.36 | 25,410 | -0.45(-0.61%) |
Sep 20, 2013 | 73.79 | 73.79 | 72.60 | 72.81 | 12,119 | -0.74(-1.01%) |
Sep 19, 2013 | 73.40 | 73.82 | 73.11 | 73.55 | 18,487 | +0.45(+0.61%) |
Sep 18, 2013 | 72.78 | 73.11 | 71.74 | 73.11 | 23,881 | +0.57(+0.78%) |
Sep 17, 2013 | 72.27 | 72.81 | 71.92 | 72.54 | 11,873 | +0.54(+0.74%) |
Sep 16, 2013 | 71.80 | 72.63 | 71.67 | 72.00 | 9,737 | +0.21(+0.29%) |
Sep 13, 2013 | 73.11 | 73.29 | 71.11 | 71.80 | 22,407 | -0.98(-1.35%) |
Sep 12, 2013 | 73.08 | 73.31 | 72.57 | 72.78 | 12,350 | -0.06(-0.08%) |
Sep 11, 2013 | 73.23 | 73.31 | 72.48 | 72.84 | 9,885 | -0.27(-0.37%) |
Sep 10, 2013 | 73.37 | 73.37 | 72.72 | 73.11 | 15,334 | -0.12(-0.16%) |
Sep 09, 2013 | 73.46 | 73.79 | 72.39 | 73.23 | 28,282 | -0.12(-0.16%) |
Sep 06, 2013 | 72.09 | 73.55 | 72.09 | 73.34 | 18,488 | +1.01(+1.40%) |
Sep 05, 2013 | 71.94 | 72.33 | 71.71 | 72.33 | 8,770 | +0.54(+0.75%) |
Sep 04, 2013 | 71.74 | 71.90 | 71.41 | 71.80 | 8,558 | +0.39(+0.54%) |
Sep 03, 2013 | 72.03 | 72.12 | 71.20 | 71.41 | 14,177 | +0.42(+0.59%) |
Aug 30, 2013 | 71.02 | 71.32 | 70.49 | 70.99 | 7,866 | -0.15(-0.21%) |
Aug 29, 2013 | 71.44 | 71.44 | 71.02 | 71.14 | 14,361 | -0.09(-0.13%) |
Aug 28, 2013 | 70.78 | 71.44 | 70.77 | 71.23 | 11,827 | +1.01(+1.44%) |
Aug 27, 2013 | 70.34 | 70.81 | 69.95 | 70.22 | 22,086 | -0.18(-0.25%) |
Aug 26, 2013 | 71.14 | 71.44 | 70.22 | 70.40 | 15,931 | -0.27(-0.38%) |
Aug 23, 2013 | 69.68 | 70.66 | 69.27 | 70.66 | 7,032 | +1.01(+1.45%) |
Aug 22, 2013 | 69.12 | 69.86 | 68.67 | 69.65 | 21,417 | +1.22(+1.78%) |
Aug 21, 2013 | 70.04 | 70.04 | 68.43 | 68.43 | 17,154 | -1.02(-1.47%) |
Aug 20, 2013 | 69.69 | 70.01 | 69.19 | 69.45 | 24,180 | +0.12(+0.17%) |
Aug 19, 2013 | 69.57 | 70.33 | 69.33 | 69.33 | 14,818 | -0.64(-0.92%) |
Aug 16, 2013 | 70.15 | 70.80 | 69.86 | 69.98 | 16,442 | -0.29(-0.42%) |
Aug 15, 2013 | 70.65 | 70.65 | 69.86 | 70.27 | 14,205 | -0.57(-0.81%) |
Aug 14, 2013 | 71.32 | 71.44 | 69.89 | 70.84 | 14,814 | -0.39(-0.55%) |
Aug 13, 2013 | 70.77 | 71.47 | 70.77 | 71.23 | 10,802 | +0.20(+0.29%) |
Aug 12, 2013 | 70.77 | 71.15 | 70.65 | 71.03 | 8,893 | +0.09(+0.12%) |
Aug 09, 2013 | 71.20 | 71.26 | 70.77 | 70.94 | 8,836 | +0.20(+0.29%) |
Aug 08, 2013 | 71.26 | 71.29 | 70.47 | 70.74 | 20,570 | -0.09(-0.12%) |
Aug 07, 2013 | 70.09 | 71.00 | 70.01 | 70.82 | 9,145 | +0.03(+0.04%) |
Aug 06, 2013 | 70.74 | 71.03 | 70.27 | 70.80 | 11,628 | -0.06(-0.08%) |
Aug 05, 2013 | 71.06 | 71.11 | 70.74 | 70.85 | 4,005 | -0.34(-0.48%) |
Aug 02, 2013 | 71.32 | 71.35 | 70.77 | 71.20 | 10,312 | -0.07(-0.10%) |
Aug 01, 2013 | 71.18 | 71.50 | 70.71 | 71.26 | 9,600 | +0.61(+0.87%) |
Jul 31, 2013 | 71.09 | 71.09 | 70.27 | 70.65 | 11,001 | -0.06(-0.08%) |
Jul 30, 2013 | 70.39 | 70.82 | 69.74 | 70.71 | 15,974 | +0.94(+1.34%) |
Jul 29, 2013 | 70.59 | 71.09 | 69.77 | 69.77 | 17,557 | -1.11(-1.57%) |
Jul 26, 2013 | 69.63 | 71.40 | 69.63 | 70.88 | 17,888 | +0.64(+0.92%) |
Jul 25, 2013 | 70.97 | 70.97 | 69.36 | 70.24 | 31,533 | -0.32(-0.46%) |
Jul 24, 2013 | 71.41 | 71.41 | 70.50 | 70.56 | 24,678 | -0.70(-0.98%) |
Jul 23, 2013 | 71.12 | 71.50 | 70.56 | 71.26 | 17,581 | +0.44(+0.62%) |
Jul 22, 2013 | 71.41 | 71.41 | 70.50 | 70.82 | 25,117 | -0.58(-0.82%) |
Jul 19, 2013 | 70.85 | 71.41 | 70.53 | 71.41 | 16,632 | +0.15(+0.21%) |
Jul 18, 2013 | 70.74 | 71.44 | 70.71 | 71.26 | 10,881 | +0.53(+0.74%) |
Jul 17, 2013 | 71.61 | 71.61 | 70.50 | 70.74 | 14,478 | -0.61(-0.86%) |
Jul 16, 2013 | 70.85 | 71.35 | 70.54 | 71.35 | 14,311 | +0.06(+0.08%) |
Jul 15, 2013 | 70.68 | 71.53 | 70.44 | 71.29 | 5,905 | +0.99(+1.41%) |
Jul 12, 2013 | 71.26 | 71.32 | 70.27 | 70.30 | 9,298 | -0.70(-0.99%) |
Jul 11, 2013 | 70.91 | 71.38 | 70.71 | 71.00 | 15,402 | +0.29(+0.41%) |
Jul 10, 2013 | 71.58 | 71.58 | 70.36 | 70.71 | 14,151 | -0.61(-0.86%) |
Jul 09, 2013 | 70.97 | 71.44 | 70.15 | 71.32 | 7,633 | +1.17(+1.67%) |
Jul 08, 2013 | 71.41 | 71.67 | 69.92 | 70.15 | 16,376 | +0.00(+0.00%) |
Jul 05, 2013 | 70.71 | 70.88 | 70.15 | 70.15 | 4,647 | +0.06(+0.08%) |
Jul 03, 2013 | 70.44 | 70.82 | 70.09 | 70.09 | 8,977 | -0.29(-0.41%) |
Jul 02, 2013 | 69.86 | 70.68 | 69.74 | 70.39 | 9,044 | +0.12(+0.17%) |
Jul 01, 2013 | 69.74 | 70.27 | 68.95 | 70.27 | 11,483 | +1.40(+2.04%) |
Jun 28, 2013 | 68.84 | 69.31 | 68.25 | 68.87 | 26,553 | -0.53(-0.76%) |
Jun 26, 2013 | 68.90 | 69.57 | 68.69 | 69.39 | 5,964 | +1.17(+1.71%) |
Jun 25, 2013 | 68.40 | 69.74 | 67.74 | 68.22 | 18,445 | +0.18(+0.26%) |
Jun 24, 2013 | 67.46 | 68.19 | 67.03 | 68.05 | 19,366 | -0.73(-1.07%) |
Jun 21, 2013 | 69.16 | 69.19 | 67.93 | 68.78 | 8,669 | +0.79(+1.16%) |
Jun 20, 2013 | 70.36 | 70.44 | 67.70 | 67.99 | 23,074 | -2.75(-3.88%) |
Jun 19, 2013 | 71.91 | 72.26 | 69.80 | 70.74 | 15,151 | -0.79(-1.10%) |
Jun 18, 2013 | 72.49 | 72.50 | 71.26 | 71.53 | 15,608 | -1.20(-1.65%) |
Jun 17, 2013 | 72.78 | 72.99 | 71.64 | 72.72 | 12,753 | +0.00(+0.00%) |
Jun 14, 2013 | 70.88 | 72.72 | 70.80 | 72.72 | 7,126 | +1.72(+2.43%) |
Jun 13, 2013 | 69.86 | 71.58 | 68.72 | 71.00 | 8,943 | +0.85(+1.21%) |
Jun 12, 2013 | 71.53 | 71.56 | 69.92 | 70.15 | 9,114 | -0.56(-0.79%) |
Jun 11, 2013 | 71.35 | 72.70 | 70.53 | 70.71 | 8,690 | -1.08(-1.51%) |
Jun 10, 2013 | 72.99 | 73.31 | 71.38 | 71.79 | 15,244 | -1.29(-1.76%) |
Jun 07, 2013 | 71.61 | 73.08 | 71.50 | 73.08 | 9,870 | +1.87(+2.63%) |
Jun 06, 2013 | 70.74 | 71.88 | 70.74 | 71.20 | 7,194 | +0.11(+0.16%) |
Jun 05, 2013 | 72.90 | 72.90 | 70.74 | 71.09 | 12,125 | -1.81(-2.48%) |
Jun 04, 2013 | 72.90 | 73.13 | 72.67 | 72.90 | 11,702 | +0.09(+0.12%) |