Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.71 | 79.16 | 78.71 | 79.09 | 24,350 | +0.24(+0.30%) |
May 29, 2014 | 78.39 | 78.85 | 78.39 | 78.85 | 19,622 | +0.51(+0.65%) |
May 28, 2014 | 78.35 | 78.47 | 78.17 | 78.34 | 40,257 | +0.00(+0.00%) |
May 27, 2014 | 78.14 | 78.40 | 78.14 | 78.34 | 68,865 | +0.40(+0.51%) |
May 23, 2014 | 77.78 | 77.94 | 77.94 | 77.94 | 30,896 | +0.24(+0.30%) |
May 22, 2014 | 77.45 | 77.73 | 77.45 | 77.70 | 5,753 | +0.09(+0.12%) |
May 21, 2014 | 77.17 | 77.61 | 77.17 | 77.61 | 12,811 | +0.61(+0.79%) |
May 20, 2014 | 77.36 | 77.36 | 76.88 | 77.00 | 7,960 | -0.48(-0.62%) |
May 19, 2014 | 77.24 | 77.51 | 77.18 | 77.48 | 9,672 | +0.06(+0.07%) |
May 16, 2014 | 76.91 | 77.47 | 76.91 | 77.43 | 13,217 | +0.54(+0.70%) |
May 15, 2014 | 77.42 | 77.44 | 76.80 | 76.89 | 429,330 | -0.76(-0.98%) |
May 14, 2014 | 78.13 | 78.13 | 77.62 | 77.65 | 13,618 | -0.58(-0.74%) |
May 13, 2014 | 78.32 | 78.32 | 78.13 | 78.23 | 22,347 | +0.14(+0.17%) |
May 12, 2014 | 77.97 | 78.09 | 77.89 | 78.09 | 20,626 | +0.41(+0.52%) |
May 09, 2014 | 77.36 | 77.68 | 77.36 | 77.68 | 12,048 | +0.23(+0.30%) |
May 08, 2014 | 77.39 | 77.87 | 77.24 | 77.45 | 25,575 | -0.01(-0.01%) |
May 07, 2014 | 77.04 | 77.47 | 77.04 | 77.46 | 61,094 | +0.80(+1.04%) |
May 06, 2014 | 77.01 | 77.18 | 76.66 | 76.66 | 29,543 | -0.64(-0.83%) |
May 05, 2014 | 77.28 | 77.34 | 76.92 | 77.30 | 96,145 | -0.13(-0.17%) |
May 02, 2014 | 77.53 | 77.63 | 77.29 | 77.43 | 111,194 | +0.08(+0.10%) |
May 01, 2014 | 77.57 | 77.57 | 77.08 | 77.35 | 386,683 | -0.05(-0.06%) |
Apr 30, 2014 | 76.96 | 77.40 | 76.96 | 77.39 | 15,959 | +0.30(+0.39%) |
Apr 29, 2014 | 77.27 | 77.27 | 77.06 | 77.09 | 7,373 | -0.13(-0.17%) |
Apr 28, 2014 | 76.88 | 77.35 | 76.76 | 77.22 | 24,628 | +0.66(+0.86%) |
Apr 25, 2014 | 76.52 | 76.86 | 76.45 | 76.56 | 19,992 | -0.43(-0.56%) |
Apr 24, 2014 | 77.20 | 77.20 | 76.77 | 77.00 | 48,122 | +0.27(+0.35%) |
Apr 23, 2014 | 76.91 | 76.99 | 76.72 | 76.72 | 7,132 | -0.30(-0.38%) |
Apr 22, 2014 | 76.84 | 77.12 | 76.84 | 77.02 | 11,337 | +0.25(+0.33%) |
Apr 21, 2014 | 76.74 | 76.79 | 76.52 | 76.76 | 18,990 | +0.04(+0.05%) |
Apr 17, 2014 | 76.62 | 76.72 | 76.72 | 76.72 | 10,882 | +0.18(+0.24%) |
Apr 16, 2014 | 76.20 | 76.54 | 75.94 | 76.54 | 10,951 | +0.79(+1.04%) |
Apr 15, 2014 | 75.71 | 75.81 | 75.19 | 75.75 | 31,995 | +0.60(+0.80%) |
Apr 14, 2014 | 75.29 | 75.45 | 74.97 | 75.15 | 11,919 | +0.26(+0.35%) |
Apr 11, 2014 | 75.24 | 75.54 | 74.37 | 74.88 | 31,640 | -0.68(-0.90%) |
Apr 10, 2014 | 76.44 | 76.72 | 75.55 | 75.56 | 41,069 | -0.82(-1.07%) |
Apr 09, 2014 | 76.06 | 76.39 | 76.00 | 76.38 | 11,918 | +0.34(+0.45%) |
Apr 08, 2014 | 75.70 | 76.06 | 75.70 | 76.04 | 4,284 | +0.23(+0.31%) |
Apr 07, 2014 | 75.67 | 75.80 | 75.53 | 75.80 | 10,570 | -0.10(-0.13%) |
Apr 04, 2014 | 76.69 | 76.84 | 75.85 | 75.90 | 10,058 | -0.62(-0.81%) |
Apr 03, 2014 | 76.82 | 76.82 | 76.29 | 76.52 | 30,533 | -0.19(-0.25%) |
Apr 02, 2014 | 76.51 | 76.73 | 76.41 | 76.72 | 10,362 | +0.22(+0.28%) |
Apr 01, 2014 | 76.12 | 76.50 | 76.12 | 76.50 | 21,881 | +0.38(+0.49%) |
Mar 31, 2014 | 75.98 | 76.17 | 75.86 | 76.12 | 19,509 | +0.59(+0.78%) |
Mar 28, 2014 | 75.63 | 75.71 | 75.43 | 75.53 | 14,319 | +0.42(+0.55%) |
Mar 27, 2014 | 75.35 | 75.48 | 75.06 | 75.12 | 16,068 | -0.05(-0.06%) |
Mar 26, 2014 | 75.60 | 75.68 | 75.16 | 75.16 | 16,871 | -0.08(-0.11%) |
Mar 25, 2014 | 75.29 | 75.60 | 75.10 | 75.24 | 9,876 | -0.03(-0.04%) |
Mar 24, 2014 | 75.46 | 75.46 | 74.96 | 75.27 | 127,948 | -0.03(-0.04%) |
Mar 21, 2014 | 75.85 | 76.09 | 75.31 | 75.31 | 45,584 | -0.20(-0.27%) |
Mar 20, 2014 | 75.24 | 75.64 | 75.03 | 75.51 | 27,226 | +0.08(+0.11%) |
Mar 19, 2014 | 75.96 | 76.09 | 75.21 | 75.42 | 8,731 | -0.53(-0.69%) |
Mar 18, 2014 | 75.60 | 76.00 | 75.60 | 75.95 | 9,251 | +0.43(+0.57%) |
Mar 17, 2014 | 75.38 | 75.56 | 75.26 | 75.52 | 10,684 | +0.60(+0.80%) |
Mar 14, 2014 | 75.04 | 75.33 | 74.92 | 74.92 | 4,552 | +0.06(+0.09%) |
Mar 13, 2014 | 75.81 | 75.81 | 74.83 | 74.86 | 15,331 | -0.63(-0.83%) |
Mar 12, 2014 | 75.09 | 75.50 | 75.09 | 75.49 | 10,759 | +0.08(+0.10%) |
Mar 11, 2014 | 75.93 | 76.03 | 75.38 | 75.41 | 30,033 | -0.36(-0.47%) |
Mar 10, 2014 | 75.80 | 75.81 | 75.59 | 75.77 | 10,950 | -0.08(-0.10%) |
Mar 07, 2014 | 76.05 | 76.06 | 75.62 | 75.85 | 137,795 | +0.01(+0.01%) |
Mar 06, 2014 | 75.78 | 75.90 | 75.68 | 75.84 | 22,938 | +0.21(+0.28%) |
Mar 05, 2014 | 75.66 | 75.75 | 75.56 | 75.62 | 13,761 | -0.14(-0.19%) |
Mar 04, 2014 | 75.35 | 75.80 | 75.35 | 75.77 | 11,449 | +1.07(+1.44%) |
Mar 03, 2014 | 74.47 | 74.80 | 74.14 | 74.69 | 96,634 | -0.38(-0.51%) |
Feb 28, 2014 | 74.90 | 75.43 | 74.89 | 75.07 | 114,298 | +0.25(+0.34%) |
Feb 27, 2014 | 74.68 | 74.91 | 74.44 | 74.82 | 38,089 | +0.19(+0.26%) |
Feb 26, 2014 | 74.64 | 75.02 | 74.54 | 74.63 | 502,746 | +0.14(+0.19%) |
Feb 25, 2014 | 74.64 | 74.71 | 74.47 | 74.49 | 5,244 | +0.19(+0.26%) |
Feb 24, 2014 | 74.15 | 74.73 | 74.00 | 74.29 | 10,677 | +0.29(+0.40%) |
Feb 21, 2014 | 74.10 | 74.33 | 74.00 | 74.00 | 7,164 | +0.04(+0.05%) |
Feb 20, 2014 | 73.56 | 74.12 | 73.53 | 73.96 | 19,082 | +0.59(+0.80%) |
Feb 19, 2014 | 73.51 | 73.90 | 73.30 | 73.37 | 9,464 | -0.36(-0.49%) |
Feb 18, 2014 | 74.13 | 74.13 | 73.47 | 73.73 | 16,134 | -0.21(-0.28%) |
Feb 14, 2014 | 73.47 | 73.94 | 73.94 | 73.94 | 17,836 | +0.36(+0.49%) |
Feb 13, 2014 | 72.82 | 73.59 | 72.82 | 73.58 | 20,412 | +0.49(+0.68%) |
Feb 12, 2014 | 73.37 | 73.44 | 72.99 | 73.08 | 20,072 | -0.23(-0.31%) |
Feb 11, 2014 | 72.69 | 73.43 | 72.69 | 73.31 | 17,788 | +0.57(+0.79%) |
Feb 10, 2014 | 72.46 | 72.74 | 72.39 | 72.74 | 11,821 | +0.18(+0.25%) |
Feb 07, 2014 | 72.09 | 72.56 | 72.03 | 72.56 | 16,253 | +0.88(+1.22%) |
Feb 06, 2014 | 71.14 | 71.77 | 71.14 | 71.68 | 81,205 | +0.96(+1.36%) |
Feb 05, 2014 | 70.74 | 70.86 | 70.22 | 70.72 | 28,559 | -0.24(-0.34%) |
Feb 04, 2014 | 70.70 | 70.98 | 70.59 | 70.96 | 31,319 | +0.72(+1.03%) |
Feb 03, 2014 | 71.91 | 71.92 | 70.19 | 70.23 | 99,497 | -1.77(-2.45%) |
Jan 31, 2014 | 71.65 | 72.47 | 71.44 | 72.00 | 31,691 | -0.49(-0.68%) |
Jan 30, 2014 | 72.56 | 72.80 | 72.41 | 72.50 | 95,026 | +0.47(+0.65%) |
Jan 29, 2014 | 72.85 | 72.85 | 71.95 | 72.03 | 39,277 | -1.37(-1.87%) |
Jan 28, 2014 | 73.08 | 73.44 | 73.07 | 73.39 | 54,098 | +0.57(+0.78%) |
Jan 27, 2014 | 73.24 | 73.35 | 72.53 | 72.83 | 61,788 | -0.32(-0.43%) |
Jan 24, 2014 | 73.99 | 74.14 | 73.15 | 73.15 | 118,034 | -1.08(-1.46%) |
Jan 23, 2014 | 74.63 | 74.63 | 73.98 | 74.23 | 533,135 | -0.80(-1.07%) |
Jan 22, 2014 | 74.77 | 75.07 | 74.77 | 75.03 | 19,931 | +0.25(+0.34%) |
Jan 21, 2014 | 74.93 | 75.11 | 74.44 | 74.78 | 21,276 | +0.23(+0.31%) |
Jan 17, 2014 | 75.30 | 74.55 | 74.55 | 74.55 | 22,107 | -0.65(-0.86%) |
Jan 16, 2014 | 75.14 | 75.28 | 74.93 | 75.20 | 21,158 | -0.14(-0.18%) |
Jan 15, 2014 | 75.28 | 75.48 | 75.22 | 75.34 | 17,798 | +0.05(+0.07%) |
Jan 14, 2014 | 74.86 | 75.37 | 74.85 | 75.28 | 12,730 | +0.64(+0.85%) |
Jan 13, 2014 | 75.40 | 75.64 | 74.62 | 74.64 | 21,820 | -0.82(-1.09%) |
Jan 10, 2014 | 75.42 | 75.54 | 75.23 | 75.46 | 21,136 | +0.26(+0.34%) |
Jan 09, 2014 | 75.27 | 75.27 | 74.92 | 75.21 | 22,799 | +0.14(+0.19%) |
Jan 08, 2014 | 75.55 | 75.55 | 74.85 | 75.07 | 23,241 | -0.33(-0.43%) |
Jan 07, 2014 | 75.19 | 75.61 | 75.19 | 75.39 | 34,191 | +0.32(+0.42%) |
Jan 06, 2014 | 75.35 | 75.58 | 74.89 | 75.07 | 74,794 | -0.13(-0.17%) |
Jan 03, 2014 | 75.34 | 75.47 | 75.19 | 75.20 | 64,900 | -0.16(-0.21%) |
Jan 02, 2014 | 75.90 | 75.98 | 75.23 | 75.36 | 24,723 | -0.84(-1.11%) |
Dec 31, 2013 | 76.59 | 76.20 | 76.20 | 76.20 | 70,968 | +0.09(+0.11%) |
Dec 30, 2013 | 75.97 | 76.12 | 75.88 | 76.12 | 20,638 | +0.25(+0.34%) |
Dec 27, 2013 | 75.86 | 76.01 | 75.74 | 75.86 | 21,481 | +0.13(+0.17%) |
Dec 26, 2013 | 75.51 | 75.82 | 75.51 | 75.74 | 13,737 | +0.32(+0.42%) |
Dec 24, 2013 | 75.29 | 75.57 | 75.29 | 75.42 | 5,696 | +0.19(+0.26%) |
Dec 23, 2013 | 75.52 | 75.52 | 75.07 | 75.23 | 25,027 | +0.09(+0.12%) |
Dec 20, 2013 | 74.94 | 75.30 | 74.94 | 75.14 | 18,452 | +0.25(+0.33%) |
Dec 19, 2013 | 75.06 | 75.09 | 74.63 | 74.89 | 14,142 | -0.32(-0.43%) |
Dec 18, 2013 | 74.43 | 75.22 | 73.61 | 75.22 | 16,675 | +0.84(+1.13%) |
Dec 17, 2013 | 74.44 | 74.50 | 74.04 | 74.38 | 8,515 | -0.05(-0.06%) |
Dec 16, 2013 | 74.69 | 74.69 | 74.31 | 74.43 | 11,509 | +0.16(+0.21%) |
Dec 13, 2013 | 74.43 | 74.43 | 74.14 | 74.27 | 12,555 | +0.12(+0.16%) |
Dec 12, 2013 | 74.88 | 74.88 | 74.12 | 74.15 | 19,422 | -0.75(-1.00%) |
Dec 11, 2013 | 75.42 | 75.42 | 74.87 | 74.90 | 10,280 | -0.48(-0.64%) |
Dec 10, 2013 | 75.55 | 75.55 | 75.21 | 75.38 | 10,816 | -0.40(-0.53%) |
Dec 09, 2013 | 75.77 | 75.91 | 75.77 | 75.78 | 12,430 | +0.16(+0.21%) |
Dec 06, 2013 | 75.22 | 75.68 | 75.12 | 75.62 | 36,337 | +1.03(+1.38%) |
Dec 05, 2013 | 74.89 | 74.96 | 74.59 | 74.59 | 11,652 | -0.38(-0.51%) |
Dec 04, 2013 | 74.64 | 75.14 | 74.49 | 74.97 | 6,850 | +0.04(+0.06%) |
Dec 03, 2013 | 74.80 | 75.07 | 74.70 | 74.93 | 20,641 | +0.07(+0.09%) |
Dec 02, 2013 | 75.29 | 75.32 | 74.81 | 74.86 | 62,046 | -0.66(-0.87%) |
Nov 29, 2013 | 75.42 | 75.67 | 75.42 | 75.52 | 1,718 | +0.09(+0.13%) |
Nov 27, 2013 | 75.32 | 75.43 | 75.22 | 75.42 | 6,838 | +0.23(+0.31%) |
Nov 26, 2013 | 75.30 | 75.55 | 75.19 | 75.19 | 33,948 | +0.02(+0.03%) |
Nov 25, 2013 | 75.53 | 75.56 | 75.15 | 75.17 | 35,470 | -0.25(-0.33%) |
Nov 22, 2013 | 75.13 | 75.41 | 75.02 | 75.41 | 17,642 | +0.28(+0.37%) |
Nov 21, 2013 | 74.84 | 75.14 | 74.83 | 75.14 | 16,229 | +0.50(+0.67%) |
Nov 20, 2013 | 75.04 | 75.37 | 74.50 | 74.64 | 16,816 | -0.36(-0.47%) |
Nov 19, 2013 | 75.22 | 75.34 | 74.94 | 75.00 | 20,022 | -0.42(-0.56%) |
Nov 18, 2013 | 75.87 | 75.87 | 75.34 | 75.41 | 7,470 | -0.28(-0.38%) |
Nov 15, 2013 | 75.68 | 75.72 | 75.39 | 75.70 | 22,861 | +0.21(+0.27%) |
Nov 14, 2013 | 75.08 | 75.57 | 75.08 | 75.49 | 14,248 | +0.45(+0.60%) |
Nov 13, 2013 | 73.93 | 75.04 | 73.93 | 75.04 | 7,167 | +0.95(+1.28%) |
Nov 12, 2013 | 73.96 | 74.16 | 73.88 | 74.09 | 4,488 | -0.01(-0.01%) |
Nov 11, 2013 | 74.16 | 74.27 | 74.09 | 74.10 | 9,915 | -0.05(-0.06%) |
Nov 08, 2013 | 73.70 | 74.17 | 73.38 | 74.15 | 22,382 | +0.44(+0.60%) |
Nov 07, 2013 | 74.87 | 74.87 | 73.66 | 73.70 | 33,528 | -1.22(-1.63%) |
Nov 06, 2013 | 74.70 | 74.92 | 74.49 | 74.92 | 21,397 | +0.36(+0.48%) |
Nov 05, 2013 | 74.23 | 74.68 | 74.12 | 74.57 | 8,569 | +0.11(+0.15%) |
Nov 04, 2013 | 74.39 | 74.58 | 74.10 | 74.46 | 79,494 | +0.32(+0.43%) |
Nov 01, 2013 | 74.22 | 74.37 | 73.82 | 74.14 | 119,966 | +0.13(+0.18%) |
Oct 31, 2013 | 74.18 | 74.50 | 73.92 | 74.01 | 28,493 | -0.35(-0.47%) |
Oct 30, 2013 | 75.09 | 75.09 | 74.34 | 74.35 | 21,403 | -0.52(-0.70%) |
Oct 29, 2013 | 74.34 | 74.88 | 74.30 | 74.88 | 7,542 | +0.58(+0.78%) |
Oct 28, 2013 | 73.93 | 74.44 | 73.92 | 74.30 | 26,826 | +0.71(+0.97%) |
Oct 25, 2013 | 73.42 | 73.59 | 73.32 | 73.59 | 9,159 | +0.19(+0.26%) |
Oct 24, 2013 | 73.50 | 73.51 | 73.33 | 73.40 | 14,270 | +0.02(+0.02%) |
Oct 23, 2013 | 73.29 | 73.47 | 73.16 | 73.38 | 14,481 | -0.08(-0.11%) |
Oct 22, 2013 | 72.88 | 73.59 | 72.88 | 73.46 | 26,165 | +0.85(+1.17%) |
Oct 21, 2013 | 72.89 | 72.89 | 72.38 | 72.61 | 14,790 | -0.13(-0.17%) |
Oct 18, 2013 | 72.59 | 72.76 | 72.47 | 72.74 | 17,088 | +0.27(+0.37%) |
Oct 17, 2013 | 71.57 | 72.48 | 71.57 | 72.47 | 16,261 | +0.72(+1.00%) |
Oct 16, 2013 | 71.27 | 71.78 | 71.22 | 71.75 | 16,833 | +0.89(+1.25%) |
Oct 15, 2013 | 71.45 | 71.45 | 70.78 | 70.86 | 8,950 | -0.63(-0.89%) |
Oct 14, 2013 | 70.95 | 71.53 | 70.87 | 71.50 | 19,164 | +0.33(+0.47%) |
Oct 11, 2013 | 70.79 | 71.16 | 70.79 | 71.16 | 7,908 | +0.18(+0.26%) |
Oct 10, 2013 | 70.28 | 71.04 | 70.28 | 70.98 | 25,950 | +1.43(+2.06%) |
Oct 09, 2013 | 69.87 | 69.87 | 69.41 | 69.55 | 12,704 | -0.10(-0.15%) |
Oct 08, 2013 | 70.23 | 70.34 | 69.65 | 69.65 | 24,058 | -0.63(-0.89%) |
Oct 07, 2013 | 70.25 | 70.59 | 70.25 | 70.28 | 14,121 | -0.40(-0.56%) |
Oct 04, 2013 | 70.46 | 70.82 | 70.43 | 70.67 | 10,353 | +0.30(+0.42%) |
Oct 03, 2013 | 70.66 | 70.74 | 70.06 | 70.38 | 15,188 | -0.40(-0.57%) |
Oct 02, 2013 | 70.64 | 70.82 | 70.27 | 70.78 | 64,127 | -0.28(-0.39%) |
Oct 01, 2013 | 71.15 | 71.15 | 70.66 | 71.05 | 74,340 | +0.37(+0.53%) |
Sep 30, 2013 | 70.71 | 70.86 | 70.49 | 70.68 | 58,738 | -0.48(-0.68%) |
Sep 27, 2013 | 71.16 | 71.29 | 71.14 | 71.16 | 24,352 | -0.28(-0.40%) |
Sep 26, 2013 | 71.38 | 71.57 | 71.17 | 71.45 | 14,103 | +0.25(+0.36%) |
Sep 25, 2013 | 71.75 | 71.75 | 71.14 | 71.20 | 30,083 | -0.51(-0.71%) |
Sep 24, 2013 | 71.78 | 72.03 | 71.57 | 71.70 | 151,492 | +0.01(+0.01%) |
Sep 23, 2013 | 72.03 | 72.03 | 71.36 | 71.70 | 58,883 | -0.55(-0.76%) |
Sep 20, 2013 | 72.57 | 72.59 | 72.18 | 72.25 | 9,748 | -0.47(-0.64%) |
Sep 19, 2013 | 73.09 | 73.09 | 72.63 | 72.72 | 10,552 | -0.15(-0.21%) |
Sep 18, 2013 | 71.96 | 72.94 | 71.57 | 72.87 | 28,341 | +0.87(+1.21%) |
Sep 17, 2013 | 71.63 | 72.02 | 71.63 | 72.00 | 3,560 | +0.30(+0.42%) |
Sep 16, 2013 | 71.19 | 71.98 | 71.63 | 71.70 | 10,354 | +0.50(+0.71%) |
Sep 13, 2013 | 70.88 | 71.20 | 70.81 | 71.19 | 24,438 | +0.49(+0.69%) |
Sep 12, 2013 | 70.92 | 70.95 | 70.65 | 70.70 | 14,486 | -0.17(-0.23%) |
Sep 11, 2013 | 70.40 | 70.87 | 70.37 | 70.87 | 8,638 | +0.41(+0.58%) |
Sep 10, 2013 | 70.61 | 70.66 | 70.35 | 70.46 | 14,577 | +0.10(+0.15%) |
Sep 09, 2013 | 69.79 | 70.36 | 69.79 | 70.36 | 22,481 | +0.64(+0.92%) |
Sep 06, 2013 | 69.88 | 70.05 | 69.21 | 69.72 | 7,301 | +0.08(+0.11%) |
Sep 05, 2013 | 69.66 | 69.77 | 69.61 | 69.64 | 14,759 | -0.00(-0.01%) |
Sep 04, 2013 | 69.07 | 69.81 | 69.07 | 69.64 | 9,886 | +0.71(+1.03%) |
Sep 03, 2013 | 69.51 | 69.73 | 68.83 | 68.93 | 464,001 | +0.08(+0.11%) |
Aug 30, 2013 | 69.22 | 69.22 | 68.75 | 68.85 | 22,580 | -0.18(-0.26%) |
Aug 29, 2013 | 68.60 | 69.25 | 68.60 | 69.03 | 8,514 | +0.46(+0.67%) |
Aug 28, 2013 | 68.71 | 68.81 | 68.53 | 68.58 | 36,902 | -0.27(-0.39%) |
Aug 27, 2013 | 69.08 | 69.14 | 68.84 | 68.84 | 18,898 | -0.81(-1.17%) |
Aug 26, 2013 | 70.45 | 70.45 | 69.59 | 69.66 | 14,453 | -0.67(-0.95%) |
Aug 23, 2013 | 69.95 | 70.36 | 69.92 | 70.33 | 46,497 | +0.39(+0.56%) |
Aug 22, 2013 | 69.57 | 70.10 | 69.46 | 69.93 | 13,786 | +0.54(+0.78%) |
Aug 21, 2013 | 69.98 | 69.98 | 69.34 | 69.39 | 12,358 | -0.47(-0.68%) |
Aug 20, 2013 | 69.66 | 70.18 | 69.60 | 69.86 | 8,676 | +0.23(+0.33%) |
Aug 19, 2013 | 69.80 | 69.96 | 69.63 | 69.63 | 49,100 | -0.35(-0.50%) |
Aug 16, 2013 | 70.29 | 70.29 | 69.88 | 69.98 | 28,878 | -0.35(-0.49%) |
Aug 15, 2013 | 71.05 | 71.05 | 70.29 | 70.33 | 21,171 | -1.18(-1.65%) |
Aug 14, 2013 | 72.03 | 72.03 | 71.51 | 71.51 | 10,602 | -0.50(-0.70%) |
Aug 13, 2013 | 72.61 | 72.61 | 71.77 | 72.01 | 15,001 | -0.06(-0.08%) |
Aug 12, 2013 | 71.55 | 72.11 | 71.55 | 72.07 | 17,926 | -0.04(-0.05%) |
Aug 09, 2013 | 72.28 | 72.37 | 72.01 | 72.11 | 25,990 | -0.22(-0.30%) |
Aug 08, 2013 | 71.96 | 72.40 | 71.96 | 72.33 | 40,796 | +0.59(+0.82%) |
Aug 07, 2013 | 71.96 | 71.96 | 71.70 | 71.74 | 17,893 | -0.49(-0.68%) |
Aug 06, 2013 | 72.20 | 72.35 | 72.09 | 72.22 | 14,687 | -0.10(-0.14%) |
Aug 05, 2013 | 72.33 | 72.41 | 72.20 | 72.33 | 12,653 | -0.02(-0.03%) |
Aug 02, 2013 | 72.15 | 72.38 | 71.86 | 72.35 | 10,004 | +0.15(+0.21%) |
Aug 01, 2013 | 71.71 | 72.26 | 71.71 | 72.20 | 68,908 | +0.97(+1.36%) |
Jul 31, 2013 | 71.42 | 71.71 | 71.23 | 71.23 | 19,716 | -0.08(-0.12%) |
Jul 30, 2013 | 71.41 | 71.63 | 71.20 | 71.32 | 21,301 | +0.04(+0.06%) |
Jul 29, 2013 | 71.40 | 71.40 | 71.23 | 71.28 | 5,436 | -0.11(-0.15%) |
Jul 26, 2013 | 71.09 | 71.39 | 70.71 | 71.39 | 19,641 | +0.04(+0.06%) |
Jul 25, 2013 | 71.05 | 71.43 | 71.04 | 71.35 | 12,993 | +0.20(+0.28%) |
Jul 24, 2013 | 71.67 | 71.81 | 71.10 | 71.15 | 17,713 | -0.30(-0.42%) |
Jul 23, 2013 | 71.67 | 71.67 | 71.44 | 71.45 | 12,730 | -0.20(-0.27%) |
Jul 22, 2013 | 71.59 | 71.77 | 71.53 | 71.65 | 10,186 | +0.01(+0.01%) |
Jul 19, 2013 | 71.48 | 71.66 | 71.34 | 71.64 | 20,253 | +0.21(+0.30%) |
Jul 18, 2013 | 71.09 | 71.63 | 71.09 | 71.43 | 16,956 | +0.31(+0.44%) |
Jul 17, 2013 | 70.99 | 71.17 | 70.93 | 71.11 | 18,492 | +0.31(+0.43%) |
Jul 16, 2013 | 71.11 | 71.11 | 70.80 | 70.81 | 19,268 | -0.62(-0.87%) |
Jul 15, 2013 | 71.48 | 71.48 | 71.33 | 71.43 | 41,799 | +0.04(+0.06%) |
Jul 12, 2013 | 71.25 | 71.41 | 71.14 | 71.39 | 53,780 | +0.13(+0.18%) |
Jul 11, 2013 | 70.91 | 71.31 | 70.91 | 71.26 | 62,642 | +1.08(+1.54%) |
Jul 10, 2013 | 70.18 | 70.40 | 70.01 | 70.18 | 98,256 | +0.02(+0.02%) |
Jul 09, 2013 | 69.92 | 70.29 | 69.51 | 70.17 | 52,098 | +0.65(+0.94%) |
Jul 08, 2013 | 69.44 | 69.76 | 69.40 | 69.51 | 19,819 | +0.41(+0.59%) |
Jul 05, 2013 | 69.28 | 69.28 | 68.56 | 69.10 | 13,444 | +0.28(+0.40%) |
Jul 03, 2013 | 68.70 | 68.94 | 68.45 | 68.83 | 6,394 | -0.07(-0.10%) |
Jul 02, 2013 | 68.96 | 69.29 | 68.68 | 68.90 | 9,078 | -0.05(-0.07%) |
Jul 01, 2013 | 68.31 | 69.30 | 68.31 | 68.95 | 49,491 | +0.62(+0.91%) |
Jun 28, 2013 | 68.35 | 68.74 | 68.17 | 68.33 | 16,039 | -0.22(-0.32%) |
Jun 27, 2013 | 68.05 | 68.93 | 68.05 | 68.55 | 31,843 | +0.61(+0.89%) |
Jun 26, 2013 | 67.58 | 68.11 | 67.58 | 67.94 | 45,495 | +0.77(+1.15%) |
Jun 25, 2013 | 67.15 | 67.36 | 66.85 | 67.17 | 36,485 | +0.50(+0.75%) |
Jun 24, 2013 | 66.66 | 67.25 | 66.06 | 66.66 | 33,762 | -0.60(-0.89%) |
Jun 21, 2013 | 67.21 | 67.51 | 66.53 | 67.26 | 65,446 | +0.53(+0.80%) |
Jun 20, 2013 | 68.48 | 68.48 | 66.59 | 66.73 | 66,069 | -2.26(-3.27%) |
Jun 19, 2013 | 70.02 | 70.19 | 68.96 | 68.98 | 32,537 | -1.14(-1.62%) |
Jun 18, 2013 | 69.71 | 70.12 | 69.66 | 70.12 | 13,970 | +0.42(+0.60%) |
Jun 17, 2013 | 69.52 | 70.07 | 69.45 | 69.71 | 20,930 | +0.45(+0.65%) |
Jun 14, 2013 | 69.36 | 69.66 | 69.09 | 69.26 | 14,516 | -0.09(-0.13%) |
Jun 13, 2013 | 68.47 | 69.44 | 68.29 | 69.34 | 32,250 | +0.78(+1.14%) |
Jun 12, 2013 | 69.33 | 69.33 | 68.51 | 68.57 | 12,457 | -0.29(-0.41%) |
Jun 11, 2013 | 68.84 | 69.32 | 68.59 | 68.85 | 23,918 | -0.43(-0.62%) |
Jun 10, 2013 | 69.53 | 69.53 | 68.96 | 69.28 | 201,579 | +0.03(+0.05%) |
Jun 07, 2013 | 68.68 | 69.25 | 68.67 | 69.25 | 38,047 | +1.02(+1.50%) |
Jun 06, 2013 | 67.86 | 68.22 | 67.36 | 68.22 | 34,709 | +0.42(+0.62%) |
Jun 05, 2013 | 68.71 | 68.71 | 67.80 | 67.80 | 50,141 | -1.06(-1.54%) |
Jun 04, 2013 | 69.03 | 69.26 | 68.37 | 68.86 | 28,108 | -0.01(-0.01%) |