Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 91.69 | 92.69 | 91.65 | 92.60 | 47,874 | +0.26(+0.28%) |
Jun 27, 2014 | 93.01 | 93.01 | 91.25 | 92.34 | 23,852 | +0.12(+0.13%) |
Jun 26, 2014 | 92.41 | 92.48 | 90.55 | 92.22 | 51,018 | +0.12(+0.13%) |
Jun 25, 2014 | 90.17 | 92.20 | 89.96 | 92.11 | 57,502 | +1.20(+1.32%) |
Jun 24, 2014 | 94.96 | 94.96 | 90.56 | 90.90 | 98,926 | -3.96(-4.17%) |
Jun 23, 2014 | 95.10 | 95.26 | 94.33 | 94.86 | 116,031 | +0.70(+0.74%) |
Jun 20, 2014 | 93.14 | 94.22 | 92.74 | 94.16 | 65,711 | +1.87(+2.03%) |
Jun 19, 2014 | 91.35 | 92.35 | 90.85 | 92.29 | 59,267 | +0.99(+1.09%) |
Jun 18, 2014 | 90.19 | 91.35 | 89.51 | 91.29 | 52,310 | +1.46(+1.62%) |
Jun 17, 2014 | 89.28 | 89.90 | 88.89 | 89.84 | 40,425 | -0.32(-0.36%) |
Jun 16, 2014 | 89.71 | 90.48 | 89.39 | 90.16 | 98,889 | +0.96(+1.08%) |
Jun 13, 2014 | 88.19 | 89.24 | 87.04 | 89.20 | 50,773 | +1.66(+1.90%) |
Jun 12, 2014 | 87.68 | 88.47 | 87.23 | 87.53 | 50,996 | +0.75(+0.87%) |
Jun 11, 2014 | 85.47 | 87.10 | 85.47 | 86.78 | 28,954 | +0.67(+0.78%) |
Jun 10, 2014 | 85.90 | 86.37 | 85.76 | 86.11 | 15,075 | -0.06(-0.07%) |
Jun 06, 2014 | 85.24 | 86.39 | 85.24 | 86.17 | 41,926 | +1.49(+1.76%) |
Jun 05, 2014 | 83.86 | 84.91 | 83.51 | 84.69 | 37,560 | +0.90(+1.07%) |
Jun 04, 2014 | 83.89 | 84.00 | 83.22 | 83.79 | 41,749 | -0.15(-0.17%) |
Jun 03, 2014 | 83.35 | 84.07 | 83.12 | 83.93 | 68,676 | +0.53(+0.64%) |
Jun 02, 2014 | 84.23 | 84.23 | 83.02 | 83.40 | 102,225 | +0.58(+0.70%) |
May 30, 2014 | 83.91 | 83.91 | 82.82 | 82.82 | 35,506 | -1.01(-1.20%) |
May 29, 2014 | 83.03 | 83.87 | 82.43 | 83.83 | 22,197 | +1.25(+1.51%) |
May 28, 2014 | 82.30 | 83.00 | 82.01 | 82.58 | 33,315 | +0.28(+0.34%) |
May 27, 2014 | 82.80 | 82.80 | 81.60 | 82.30 | 33,845 | +0.44(+0.54%) |
May 23, 2014 | 82.17 | 81.86 | 81.86 | 81.86 | 11,939 | -0.69(-0.84%) |
May 22, 2014 | 82.09 | 82.92 | 82.09 | 82.55 | 25,212 | +0.14(+0.17%) |
May 21, 2014 | 80.95 | 82.52 | 80.95 | 82.41 | 51,528 | +1.95(+2.42%) |
May 20, 2014 | 81.26 | 81.26 | 80.17 | 80.47 | 23,954 | -0.37(-0.45%) |
May 19, 2014 | 79.82 | 81.30 | 79.82 | 80.83 | 36,826 | +0.38(+0.47%) |
May 16, 2014 | 80.80 | 80.80 | 79.62 | 80.46 | 37,911 | -0.33(-0.41%) |
May 15, 2014 | 83.60 | 83.60 | 79.60 | 80.79 | 65,657 | -1.99(-2.40%) |
May 14, 2014 | 83.16 | 83.24 | 82.51 | 82.78 | 14,152 | +0.04(+0.05%) |
May 13, 2014 | 82.84 | 82.84 | 82.17 | 82.74 | 22,105 | +0.54(+0.66%) |
May 12, 2014 | 81.56 | 82.30 | 81.28 | 82.19 | 19,698 | +0.97(+1.20%) |
May 09, 2014 | 81.15 | 81.69 | 80.54 | 81.22 | 36,218 | -0.06(-0.08%) |
May 08, 2014 | 83.23 | 83.54 | 81.16 | 81.28 | 54,667 | -2.49(-2.97%) |
May 07, 2014 | 83.29 | 83.87 | 82.29 | 83.77 | 40,558 | +1.35(+1.64%) |
May 06, 2014 | 82.69 | 83.20 | 82.33 | 82.42 | 35,944 | +0.18(+0.22%) |
May 05, 2014 | 81.07 | 82.57 | 80.61 | 82.25 | 26,606 | +0.67(+0.82%) |
May 02, 2014 | 80.67 | 82.53 | 80.56 | 81.58 | 32,985 | +0.60(+0.74%) |
May 01, 2014 | 81.58 | 81.60 | 80.61 | 80.98 | 49,145 | -0.60(-0.73%) |
Apr 30, 2014 | 81.41 | 81.66 | 80.32 | 81.58 | 50,384 | +0.10(+0.13%) |
Apr 29, 2014 | 81.66 | 82.99 | 81.47 | 81.47 | 48,428 | +0.67(+0.83%) |
Apr 28, 2014 | 81.22 | 81.27 | 79.48 | 80.80 | 46,340 | +0.27(+0.34%) |
Apr 25, 2014 | 81.14 | 81.45 | 80.05 | 80.53 | 37,409 | -0.80(-0.98%) |
Apr 24, 2014 | 82.59 | 82.59 | 81.16 | 81.33 | 34,525 | -0.24(-0.30%) |
Apr 23, 2014 | 80.76 | 81.99 | 80.76 | 81.57 | 53,457 | +0.74(+0.92%) |
Apr 22, 2014 | 80.77 | 81.48 | 79.98 | 80.82 | 72,054 | -0.23(-0.28%) |
Apr 21, 2014 | 79.88 | 81.09 | 79.88 | 81.05 | 101,093 | +0.98(+1.23%) |
Apr 17, 2014 | 78.70 | 80.07 | 80.07 | 80.07 | 48,523 | +1.41(+1.80%) |
Apr 16, 2014 | 77.81 | 78.69 | 77.46 | 78.66 | 113,993 | +1.94(+2.53%) |
Apr 15, 2014 | 75.67 | 76.87 | 74.68 | 76.71 | 53,614 | +1.79(+2.39%) |
Apr 14, 2014 | 74.21 | 75.27 | 73.53 | 74.92 | 43,759 | +1.85(+2.54%) |
Apr 11, 2014 | 72.91 | 73.88 | 72.68 | 73.06 | 74,148 | -0.46(-0.63%) |
Apr 10, 2014 | 75.02 | 75.87 | 73.17 | 73.53 | 38,968 | -2.05(-2.72%) |
Apr 09, 2014 | 74.98 | 75.58 | 74.02 | 75.58 | 26,682 | +0.83(+1.11%) |
Apr 08, 2014 | 73.57 | 75.00 | 73.39 | 74.75 | 50,269 | +1.43(+1.96%) |
Apr 07, 2014 | 74.86 | 75.29 | 73.27 | 73.32 | 85,648 | -2.27(-3.01%) |
Apr 04, 2014 | 77.12 | 77.49 | 75.38 | 75.59 | 40,481 | -0.66(-0.87%) |
Apr 03, 2014 | 75.71 | 76.80 | 75.60 | 76.25 | 30,288 | +0.63(+0.83%) |
Apr 02, 2014 | 74.74 | 75.77 | 74.74 | 75.62 | 38,394 | +0.62(+0.82%) |
Apr 01, 2014 | 74.19 | 75.00 | 74.19 | 75.00 | 30,289 | +0.74(+1.00%) |
Mar 31, 2014 | 74.82 | 75.18 | 73.85 | 74.26 | 51,112 | +0.13(+0.17%) |
Mar 28, 2014 | 72.83 | 74.43 | 72.71 | 74.13 | 64,837 | +1.78(+2.46%) |
Mar 27, 2014 | 71.09 | 72.53 | 70.82 | 72.35 | 51,131 | +1.27(+1.78%) |
Mar 26, 2014 | 72.16 | 72.63 | 70.94 | 71.09 | 35,048 | -0.55(-0.77%) |
Mar 25, 2014 | 71.48 | 71.92 | 71.32 | 71.64 | 47,561 | +1.05(+1.48%) |
Mar 24, 2014 | 71.37 | 71.92 | 70.32 | 70.59 | 27,029 | -0.24(-0.34%) |
Mar 21, 2014 | 71.12 | 71.91 | 70.83 | 70.83 | 52,503 | +0.44(+0.62%) |
Mar 20, 2014 | 69.42 | 70.58 | 68.85 | 70.39 | 33,274 | +0.67(+0.96%) |
Mar 19, 2014 | 71.11 | 71.11 | 68.92 | 69.73 | 64,321 | -1.06(-1.49%) |
Mar 18, 2014 | 70.05 | 71.24 | 69.75 | 70.78 | 62,978 | +1.17(+1.68%) |
Mar 17, 2014 | 69.19 | 69.97 | 69.07 | 69.61 | 34,901 | +0.85(+1.23%) |
Mar 14, 2014 | 68.37 | 69.09 | 68.37 | 68.76 | 32,340 | +0.23(+0.34%) |
Mar 13, 2014 | 69.95 | 70.08 | 68.05 | 68.53 | 44,936 | -1.31(-1.87%) |
Mar 12, 2014 | 68.90 | 70.23 | 68.88 | 69.84 | 51,048 | +0.01(+0.02%) |
Mar 11, 2014 | 71.70 | 71.73 | 69.36 | 69.83 | 54,909 | -1.71(-2.40%) |
Mar 10, 2014 | 71.02 | 71.60 | 70.33 | 71.54 | 39,229 | +0.25(+0.35%) |
Mar 07, 2014 | 71.29 | 71.58 | 70.80 | 71.29 | 37,123 | +0.45(+0.63%) |
Mar 06, 2014 | 70.08 | 70.95 | 69.99 | 70.84 | 49,559 | +0.86(+1.22%) |
Mar 05, 2014 | 70.60 | 71.09 | 69.60 | 69.99 | 67,998 | -1.42(-1.99%) |
Mar 04, 2014 | 71.45 | 71.91 | 70.74 | 71.41 | 49,328 | +1.46(+2.09%) |
Mar 03, 2014 | 70.06 | 71.36 | 69.44 | 69.95 | 73,653 | -0.84(-1.18%) |
Feb 28, 2014 | 70.18 | 71.37 | 70.06 | 70.78 | 95,234 | +0.85(+1.21%) |
Feb 27, 2014 | 70.02 | 70.27 | 69.10 | 69.94 | 52,272 | -0.01(-0.02%) |
Feb 26, 2014 | 70.78 | 70.96 | 69.50 | 69.95 | 88,034 | -0.87(-1.22%) |
Feb 25, 2014 | 70.58 | 71.07 | 69.78 | 70.81 | 102,508 | -0.09(-0.13%) |
Feb 24, 2014 | 70.04 | 71.97 | 68.70 | 70.91 | 169,602 | +2.21(+3.21%) |
Feb 21, 2014 | 69.78 | 69.78 | 68.67 | 68.70 | 84,456 | -0.93(-1.34%) |
Feb 20, 2014 | 68.49 | 69.87 | 68.42 | 69.63 | 211,162 | +1.09(+1.59%) |
Feb 19, 2014 | 68.48 | 69.96 | 68.43 | 68.55 | 90,667 | -0.07(-0.11%) |
Feb 18, 2014 | 68.41 | 68.82 | 67.98 | 68.62 | 74,420 | +0.59(+0.86%) |
Feb 14, 2014 | 66.52 | 68.03 | 68.03 | 68.03 | 122,577 | +1.81(+2.73%) |
Feb 13, 2014 | 64.88 | 66.53 | 64.52 | 66.23 | 115,861 | +0.75(+1.15%) |
Feb 12, 2014 | 66.18 | 66.26 | 65.36 | 65.47 | 78,248 | -0.03(-0.05%) |
Feb 11, 2014 | 63.96 | 65.95 | 63.81 | 65.50 | 151,070 | +1.81(+2.84%) |
Feb 10, 2014 | 64.53 | 64.53 | 63.32 | 63.70 | 172,851 | -0.82(-1.26%) |
Feb 07, 2014 | 63.97 | 64.66 | 63.18 | 64.51 | 102,670 | +1.37(+2.17%) |
Feb 06, 2014 | 61.72 | 63.40 | 61.66 | 63.14 | 275,353 | +1.82(+2.97%) |
Feb 05, 2014 | 62.55 | 62.55 | 61.08 | 61.32 | 90,305 | -1.09(-1.74%) |
Feb 04, 2014 | 61.97 | 62.80 | 61.75 | 62.41 | 119,576 | +0.91(+1.48%) |
Feb 03, 2014 | 63.81 | 64.18 | 61.23 | 61.50 | 243,582 | -2.25(-3.52%) |
Jan 31, 2014 | 64.14 | 64.87 | 63.23 | 63.75 | 95,736 | -1.82(-2.77%) |
Jan 30, 2014 | 65.73 | 66.11 | 64.88 | 65.57 | 44,875 | +0.22(+0.34%) |
Jan 29, 2014 | 64.91 | 66.23 | 64.39 | 65.35 | 54,969 | -0.78(-1.19%) |
Jan 28, 2014 | 65.30 | 66.29 | 65.21 | 66.13 | 51,161 | +1.01(+1.56%) |
Jan 27, 2014 | 65.67 | 66.08 | 64.33 | 65.12 | 82,913 | -0.61(-0.92%) |
Jan 24, 2014 | 67.64 | 67.64 | 65.67 | 65.72 | 84,009 | -2.84(-4.15%) |
Jan 23, 2014 | 69.60 | 69.63 | 67.90 | 68.57 | 100,168 | -1.63(-2.32%) |
Jan 22, 2014 | 70.23 | 70.38 | 69.43 | 70.20 | 57,283 | +0.54(+0.78%) |
Jan 21, 2014 | 69.45 | 70.02 | 68.63 | 69.65 | 91,853 | +0.78(+1.14%) |
Jan 17, 2014 | 69.17 | 68.87 | 68.87 | 68.87 | 92,052 | -0.17(-0.24%) |
Jan 16, 2014 | 68.62 | 69.04 | 67.98 | 69.04 | 45,420 | +0.24(+0.35%) |
Jan 15, 2014 | 69.20 | 69.20 | 68.69 | 68.80 | 34,274 | -0.41(-0.59%) |
Jan 14, 2014 | 67.98 | 69.31 | 67.98 | 69.20 | 61,743 | +1.59(+2.35%) |
Jan 13, 2014 | 69.86 | 70.08 | 67.46 | 67.61 | 101,692 | -2.77(-3.93%) |
Jan 10, 2014 | 70.15 | 70.38 | 69.34 | 70.38 | 57,316 | +0.25(+0.36%) |
Jan 09, 2014 | 70.61 | 70.76 | 68.98 | 70.13 | 145,963 | -0.46(-0.65%) |
Jan 08, 2014 | 71.28 | 71.30 | 70.08 | 70.59 | 65,044 | -0.92(-1.29%) |
Jan 07, 2014 | 70.78 | 71.62 | 70.09 | 71.51 | 63,680 | +1.19(+1.69%) |
Jan 06, 2014 | 70.75 | 70.82 | 69.69 | 70.32 | 44,445 | -0.05(-0.07%) |
Jan 03, 2014 | 71.12 | 71.48 | 70.04 | 70.37 | 53,168 | -0.44(-0.62%) |
Jan 02, 2014 | 71.85 | 72.40 | 70.20 | 70.81 | 94,975 | -2.00(-2.74%) |
Dec 31, 2013 | 71.86 | 72.81 | 72.81 | 72.81 | 59,327 | +1.27(+1.78%) |
Dec 30, 2013 | 72.71 | 72.92 | 71.47 | 71.53 | 31,275 | -1.09(-1.50%) |
Dec 27, 2013 | 72.31 | 72.80 | 71.97 | 72.62 | 51,459 | +0.72(+1.00%) |
Dec 26, 2013 | 71.06 | 72.08 | 71.06 | 71.90 | 59,555 | +1.11(+1.56%) |
Dec 24, 2013 | 70.06 | 70.97 | 70.06 | 70.79 | 38,752 | +0.82(+1.17%) |
Dec 23, 2013 | 70.51 | 70.91 | 69.89 | 69.97 | 49,724 | +0.00(+0.00%) |
Dec 20, 2013 | 69.68 | 70.31 | 69.55 | 69.97 | 40,807 | +0.41(+0.58%) |
Dec 19, 2013 | 68.85 | 69.62 | 68.58 | 69.57 | 52,915 | +0.29(+0.43%) |
Dec 18, 2013 | 67.71 | 69.40 | 66.10 | 69.27 | 112,186 | +2.18(+3.25%) |
Dec 17, 2013 | 67.81 | 67.93 | 66.79 | 67.09 | 66,978 | -0.90(-1.32%) |
Dec 16, 2013 | 67.36 | 68.45 | 67.21 | 67.99 | 64,373 | +1.41(+2.12%) |
Dec 13, 2013 | 66.52 | 66.92 | 66.14 | 66.58 | 61,171 | -0.57(-0.86%) |
Dec 12, 2013 | 66.57 | 67.74 | 66.33 | 67.15 | 76,017 | +0.62(+0.93%) |
Dec 11, 2013 | 68.55 | 68.55 | 66.27 | 66.53 | 68,488 | -1.95(-2.85%) |
Dec 10, 2013 | 68.81 | 69.18 | 68.35 | 68.49 | 37,134 | -0.36(-0.52%) |
Dec 09, 2013 | 69.24 | 69.43 | 68.41 | 68.84 | 75,132 | +0.08(+0.12%) |
Dec 06, 2013 | 69.53 | 69.76 | 68.41 | 68.76 | 43,974 | +0.38(+0.55%) |
Dec 05, 2013 | 68.51 | 69.00 | 68.09 | 68.38 | 41,886 | -0.45(-0.65%) |
Dec 04, 2013 | 69.07 | 69.57 | 67.90 | 68.83 | 100,472 | -0.45(-0.65%) |
Dec 03, 2013 | 68.62 | 69.70 | 68.43 | 69.28 | 46,273 | +0.34(+0.50%) |
Dec 02, 2013 | 69.06 | 69.79 | 68.22 | 68.94 | 35,925 | +0.06(+0.09%) |
Nov 29, 2013 | 69.44 | 70.09 | 68.63 | 68.87 | 38,057 | -0.38(-0.54%) |
Nov 27, 2013 | 69.89 | 70.39 | 68.61 | 69.25 | 81,551 | -1.02(-1.46%) |
Nov 26, 2013 | 70.39 | 71.08 | 69.68 | 70.27 | 54,619 | -0.30(-0.43%) |
Nov 25, 2013 | 71.83 | 71.83 | 70.09 | 70.58 | 66,399 | -1.34(-1.86%) |
Nov 22, 2013 | 71.38 | 71.92 | 70.50 | 71.91 | 14,077 | +0.77(+1.09%) |
Nov 21, 2013 | 70.17 | 71.41 | 70.17 | 71.14 | 36,397 | +1.20(+1.72%) |
Nov 20, 2013 | 70.93 | 71.30 | 69.52 | 69.94 | 53,250 | -0.43(-0.61%) |
Nov 19, 2013 | 70.21 | 70.89 | 69.37 | 70.37 | 28,558 | +0.06(+0.09%) |
Nov 18, 2013 | 72.13 | 72.13 | 69.88 | 70.31 | 48,395 | -1.14(-1.59%) |
Nov 15, 2013 | 70.88 | 71.44 | 70.54 | 71.44 | 40,355 | +0.88(+1.24%) |
Nov 14, 2013 | 69.83 | 70.63 | 69.51 | 70.57 | 47,608 | +2.01(+2.93%) |
Nov 12, 2013 | 69.58 | 69.70 | 68.15 | 68.56 | 35,976 | -1.33(-1.90%) |
Nov 11, 2013 | 69.28 | 70.17 | 69.28 | 69.89 | 36,473 | +0.43(+0.62%) |
Nov 08, 2013 | 67.40 | 69.54 | 67.40 | 69.46 | 54,463 | +2.00(+2.96%) |
Nov 07, 2013 | 69.99 | 69.99 | 67.08 | 67.46 | 71,323 | -1.92(-2.77%) |
Nov 06, 2013 | 69.66 | 70.39 | 69.05 | 69.39 | 49,078 | +0.48(+0.70%) |
Nov 05, 2013 | 69.22 | 69.70 | 68.81 | 68.91 | 22,627 | -0.98(-1.41%) |
Nov 04, 2013 | 68.69 | 69.97 | 68.45 | 69.89 | 50,847 | +1.82(+2.67%) |
Nov 01, 2013 | 68.52 | 68.52 | 66.45 | 68.07 | 64,054 | -0.53(-0.78%) |
Oct 31, 2013 | 69.07 | 69.81 | 68.19 | 68.60 | 96,111 | -0.20(-0.29%) |
Oct 30, 2013 | 70.03 | 70.33 | 68.05 | 68.80 | 69,211 | -0.88(-1.26%) |
Oct 29, 2013 | 69.18 | 69.73 | 69.08 | 69.68 | 34,041 | +0.99(+1.44%) |
Oct 28, 2013 | 68.71 | 68.95 | 68.15 | 68.69 | 71,113 | +0.02(+0.03%) |
Oct 25, 2013 | 68.33 | 69.05 | 67.84 | 68.67 | 44,750 | +0.62(+0.91%) |
Oct 24, 2013 | 67.38 | 68.25 | 66.66 | 68.05 | 84,470 | +0.79(+1.18%) |
Oct 23, 2013 | 68.00 | 68.20 | 66.69 | 67.26 | 103,368 | -1.89(-2.73%) |
Oct 22, 2013 | 68.99 | 69.95 | 68.67 | 69.15 | 39,808 | +0.76(+1.12%) |
Oct 21, 2013 | 68.52 | 69.51 | 68.21 | 68.38 | 29,951 | -0.61(-0.88%) |
Oct 18, 2013 | 68.29 | 68.99 | 68.10 | 68.99 | 53,627 | +1.36(+2.01%) |
Oct 17, 2013 | 67.11 | 67.67 | 66.90 | 67.63 | 37,388 | +0.42(+0.62%) |
Oct 16, 2013 | 66.38 | 67.59 | 66.38 | 67.21 | 58,886 | +1.71(+2.62%) |
Oct 15, 2013 | 65.47 | 66.38 | 65.08 | 65.50 | 46,765 | -0.49(-0.74%) |
Oct 14, 2013 | 64.46 | 66.16 | 64.34 | 65.99 | 63,346 | +0.86(+1.32%) |
Oct 11, 2013 | 63.32 | 65.47 | 63.24 | 65.13 | 62,138 | +1.34(+2.10%) |
Oct 10, 2013 | 62.63 | 63.80 | 62.52 | 63.80 | 117,696 | +2.16(+3.51%) |
Oct 09, 2013 | 62.08 | 62.12 | 60.92 | 61.63 | 80,803 | -0.44(-0.71%) |
Oct 08, 2013 | 63.49 | 63.72 | 62.05 | 62.07 | 57,119 | -1.42(-2.24%) |
Oct 07, 2013 | 63.26 | 64.31 | 63.10 | 63.49 | 74,331 | -0.96(-1.49%) |
Oct 04, 2013 | 63.54 | 64.83 | 63.09 | 64.46 | 96,679 | +1.09(+1.71%) |
Oct 03, 2013 | 64.00 | 64.14 | 62.72 | 63.37 | 72,579 | -1.01(-1.57%) |
Oct 02, 2013 | 63.59 | 64.56 | 62.89 | 64.38 | 59,001 | +0.27(+0.42%) |
Oct 01, 2013 | 63.21 | 64.45 | 63.21 | 64.11 | 65,038 | -0.14(-0.21%) |
Sep 27, 2013 | 64.03 | 64.38 | 63.79 | 64.25 | 40,668 | -0.34(-0.53%) |
Sep 26, 2013 | 64.69 | 64.95 | 64.14 | 64.59 | 40,828 | +0.10(+0.16%) |
Sep 25, 2013 | 64.77 | 65.10 | 64.46 | 64.49 | 41,237 | +0.07(+0.11%) |
Sep 24, 2013 | 64.38 | 65.32 | 63.91 | 64.41 | 52,179 | +0.07(+0.11%) |
Sep 23, 2013 | 64.46 | 64.81 | 63.98 | 64.34 | 110,687 | -0.68(-1.04%) |
Sep 20, 2013 | 66.11 | 66.29 | 64.66 | 65.02 | 54,001 | -0.95(-1.44%) |
Sep 19, 2013 | 66.42 | 66.71 | 65.69 | 65.97 | 53,781 | -0.21(-0.32%) |
Sep 18, 2013 | 64.78 | 66.68 | 64.32 | 66.18 | 158,552 | +1.40(+2.16%) |
Sep 17, 2013 | 63.99 | 65.10 | 63.99 | 64.78 | 38,061 | +0.71(+1.11%) |
Sep 16, 2013 | 64.97 | 64.98 | 63.95 | 64.07 | 75,901 | -0.07(-0.11%) |
Sep 13, 2013 | 64.16 | 64.58 | 63.87 | 64.14 | 43,139 | +0.06(+0.10%) |
Sep 12, 2013 | 64.60 | 64.73 | 63.95 | 64.08 | 47,290 | -0.62(-0.95%) |
Sep 11, 2013 | 63.66 | 64.76 | 63.36 | 64.70 | 85,300 | +0.94(+1.47%) |
Sep 10, 2013 | 63.85 | 64.07 | 62.76 | 63.76 | 65,203 | +0.05(+0.08%) |
Sep 09, 2013 | 62.50 | 63.86 | 62.50 | 63.70 | 63,012 | +1.36(+2.18%) |
Sep 06, 2013 | 62.89 | 63.23 | 61.47 | 62.35 | 53,211 | +0.05(+0.08%) |
Sep 05, 2013 | 62.09 | 62.82 | 62.09 | 62.30 | 63,859 | +0.42(+0.67%) |
Sep 04, 2013 | 60.91 | 62.17 | 60.80 | 61.88 | 47,063 | +0.76(+1.25%) |
Sep 03, 2013 | 61.61 | 61.89 | 60.54 | 61.12 | 89,509 | +0.72(+1.19%) |
Aug 30, 2013 | 60.96 | 61.14 | 60.09 | 60.40 | 125,788 | -0.24(-0.40%) |
Aug 29, 2013 | 61.76 | 61.76 | 60.38 | 60.64 | 88,720 | -1.25(-2.02%) |
Aug 28, 2013 | 60.12 | 62.28 | 60.12 | 61.89 | 196,422 | +2.06(+3.44%) |
Aug 27, 2013 | 59.51 | 60.73 | 59.51 | 59.83 | 103,204 | -0.79(-1.31%) |
Aug 26, 2013 | 61.15 | 61.56 | 60.39 | 60.62 | 74,493 | -0.22(-0.36%) |
Aug 23, 2013 | 60.31 | 61.01 | 59.64 | 60.84 | 77,868 | +0.91(+1.52%) |
Aug 22, 2013 | 58.83 | 60.59 | 58.66 | 59.94 | 72,090 | +1.55(+2.65%) |
Aug 21, 2013 | 58.80 | 59.31 | 58.23 | 58.39 | 176,762 | -0.64(-1.08%) |
Aug 20, 2013 | 58.62 | 59.71 | 58.31 | 59.03 | 65,295 | +0.60(+1.02%) |
Aug 19, 2013 | 59.99 | 60.14 | 58.36 | 58.43 | 80,054 | -1.92(-3.18%) |
Aug 16, 2013 | 60.55 | 60.77 | 59.89 | 60.35 | 35,785 | -0.39(-0.64%) |
Aug 15, 2013 | 60.81 | 61.20 | 60.41 | 60.74 | 27,282 | -0.69(-1.12%) |
Aug 14, 2013 | 61.86 | 62.02 | 61.40 | 61.43 | 18,930 | -0.48(-0.78%) |
Aug 13, 2013 | 61.75 | 62.22 | 61.22 | 61.91 | 45,075 | +0.18(+0.29%) |
Aug 12, 2013 | 61.59 | 62.17 | 61.43 | 61.73 | 31,225 | -0.66(-1.05%) |
Aug 09, 2013 | 62.56 | 62.99 | 61.73 | 62.39 | 58,387 | -0.30(-0.48%) |
Aug 08, 2013 | 62.76 | 62.96 | 61.69 | 62.69 | 54,482 | +0.65(+1.04%) |
Aug 07, 2013 | 62.08 | 62.44 | 61.69 | 62.04 | 35,871 | -0.55(-0.88%) |
Aug 06, 2013 | 63.21 | 63.53 | 62.20 | 62.60 | 67,976 | -0.77(-1.22%) |
Aug 05, 2013 | 63.49 | 63.49 | 62.72 | 63.37 | 31,454 | -0.20(-0.31%) |
Aug 02, 2013 | 63.82 | 63.83 | 62.92 | 63.57 | 88,317 | -0.63(-0.98%) |
Aug 01, 2013 | 63.21 | 64.30 | 63.15 | 64.20 | 132,644 | +1.53(+2.45%) |
Jul 31, 2013 | 62.39 | 63.47 | 62.39 | 62.66 | 162,672 | +0.53(+0.86%) |
Jul 30, 2013 | 62.52 | 62.64 | 61.52 | 62.13 | 85,748 | -0.27(-0.44%) |
Jul 29, 2013 | 63.06 | 63.06 | 61.88 | 62.40 | 57,760 | -0.95(-1.50%) |
Jul 26, 2013 | 63.37 | 63.51 | 62.38 | 63.35 | 49,891 | -0.49(-0.77%) |
Jul 25, 2013 | 62.74 | 64.00 | 62.70 | 63.84 | 72,245 | +0.63(+0.99%) |
Jul 24, 2013 | 64.64 | 64.64 | 62.56 | 63.21 | 142,833 | -1.37(-2.12%) |
Jul 23, 2013 | 64.36 | 65.00 | 64.36 | 64.58 | 52,276 | +0.22(+0.34%) |
Jul 22, 2013 | 64.52 | 64.85 | 64.21 | 64.36 | 74,171 | -0.27(-0.42%) |
Jul 19, 2013 | 63.47 | 64.64 | 63.25 | 64.63 | 96,991 | +1.72(+2.74%) |
Jul 18, 2013 | 62.07 | 63.23 | 62.07 | 62.91 | 103,441 | +1.26(+2.05%) |
Jul 17, 2013 | 61.81 | 62.08 | 61.36 | 61.65 | 61,019 | +0.53(+0.87%) |
Jul 16, 2013 | 61.84 | 62.16 | 60.35 | 61.12 | 69,033 | -0.77(-1.25%) |
Jul 15, 2013 | 61.94 | 62.10 | 61.65 | 61.89 | 64,515 | -0.02(-0.03%) |
Jul 12, 2013 | 61.12 | 61.96 | 61.10 | 61.91 | 53,599 | +0.43(+0.70%) |
Jul 11, 2013 | 61.71 | 61.96 | 60.72 | 61.48 | 54,887 | +1.05(+1.74%) |
Jul 10, 2013 | 61.34 | 61.37 | 60.20 | 60.43 | 59,328 | -0.64(-1.04%) |
Jul 09, 2013 | 60.68 | 61.17 | 60.29 | 61.06 | 63,250 | +1.23(+2.06%) |
Jul 08, 2013 | 59.56 | 60.46 | 59.56 | 59.83 | 100,802 | +0.73(+1.24%) |
Jul 05, 2013 | 58.23 | 59.14 | 57.62 | 59.10 | 163,336 | +1.38(+2.39%) |
Jul 03, 2013 | 57.47 | 57.84 | 56.85 | 57.72 | 65,862 | +0.06(+0.11%) |
Jul 02, 2013 | 57.61 | 58.55 | 57.15 | 57.66 | 98,452 | +0.26(+0.45%) |