Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.95 | 68.14 | 65.76 | 66.30 | 129,559 | -1.58(-2.33%) |
Jul 30, 2014 | 67.59 | 68.21 | 66.69 | 67.88 | 92,797 | +0.75(+1.12%) |
Jul 29, 2014 | 66.59 | 67.71 | 66.59 | 67.13 | 77,174 | +0.49(+0.74%) |
Jul 28, 2014 | 66.26 | 66.86 | 65.87 | 66.64 | 293,812 | +0.40(+0.60%) |
Jul 25, 2014 | 65.63 | 66.64 | 65.38 | 66.24 | 70,282 | +0.06(+0.09%) |
Jul 24, 2014 | 65.68 | 66.46 | 65.31 | 66.18 | 108,908 | +0.09(+0.14%) |
Jul 23, 2014 | 66.59 | 66.63 | 65.80 | 66.09 | 77,830 | -0.56(-0.84%) |
Jul 22, 2014 | 66.38 | 67.70 | 66.30 | 66.65 | 114,631 | +0.56(+0.85%) |
Jul 21, 2014 | 66.11 | 66.42 | 65.21 | 66.09 | 96,304 | -0.32(-0.48%) |
Jul 18, 2014 | 63.88 | 66.69 | 63.88 | 66.41 | 157,318 | +2.44(+3.81%) |
Jul 17, 2014 | 63.95 | 65.15 | 63.55 | 63.97 | 97,877 | -0.33(-0.51%) |
Jul 16, 2014 | 64.96 | 65.58 | 64.26 | 64.30 | 81,784 | -0.48(-0.74%) |
Jul 15, 2014 | 65.51 | 65.88 | 64.27 | 64.78 | 109,522 | -0.51(-0.78%) |
Jul 14, 2014 | 65.64 | 65.85 | 64.83 | 65.29 | 83,258 | +0.45(+0.69%) |
Jul 11, 2014 | 64.66 | 65.29 | 64.31 | 64.84 | 67,482 | +0.03(+0.05%) |
Jul 10, 2014 | 64.62 | 65.39 | 64.06 | 64.81 | 128,563 | -0.63(-0.96%) |
Jul 09, 2014 | 64.77 | 66.17 | 64.66 | 65.44 | 118,245 | +0.97(+1.50%) |
Jul 08, 2014 | 65.43 | 65.63 | 64.38 | 64.47 | 570,428 | -1.28(-1.95%) |
Jul 07, 2014 | 66.85 | 67.29 | 65.65 | 65.75 | 77,816 | -1.60(-2.38%) |
Jul 03, 2014 | 67.08 | 67.35 | 67.35 | 67.35 | 41,500 | +0.43(+0.64%) |
Jul 02, 2014 | 67.83 | 68.40 | 66.66 | 66.92 | 98,522 | -1.16(-1.70%) |
Jul 01, 2014 | 67.10 | 68.99 | 67.05 | 68.08 | 152,118 | +1.33(+1.99%) |
Jun 30, 2014 | 66.31 | 66.92 | 65.55 | 66.75 | 105,489 | +0.49(+0.74%) |
Jun 27, 2014 | 65.36 | 66.41 | 65.36 | 66.26 | 504,496 | +0.46(+0.70%) |
Jun 26, 2014 | 65.56 | 65.95 | 64.69 | 65.80 | 86,629 | +0.38(+0.58%) |
Jun 25, 2014 | 64.77 | 65.50 | 64.47 | 65.42 | 95,216 | +0.33(+0.51%) |
Jun 24, 2014 | 66.48 | 67.22 | 65.04 | 65.09 | 135,074 | -1.67(-2.50%) |
Jun 23, 2014 | 65.94 | 67.44 | 65.90 | 66.76 | 264,047 | +3.06(+4.80%) |
Jun 20, 2014 | 64.07 | 64.28 | 63.24 | 63.70 | 167,165 | +0.04(+0.06%) |
Jun 19, 2014 | 64.27 | 64.73 | 63.60 | 63.66 | 72,205 | -0.55(-0.86%) |
Jun 18, 2014 | 63.94 | 64.26 | 63.11 | 64.21 | 77,758 | +0.07(+0.11%) |
Jun 17, 2014 | 62.53 | 64.32 | 62.30 | 64.14 | 388,233 | +1.61(+2.57%) |
Jun 16, 2014 | 62.50 | 62.66 | 61.98 | 62.53 | 95,067 | +0.01(+0.02%) |
Jun 13, 2014 | 62.22 | 62.75 | 62.00 | 62.52 | 159,400 | +0.62(+1.00%) |
Jun 12, 2014 | 62.52 | 62.53 | 61.20 | 61.90 | 337,373 | -0.67(-1.07%) |
Jun 11, 2014 | 61.20 | 62.63 | 61.20 | 62.57 | 204,058 | +0.97(+1.57%) |
Jun 10, 2014 | 62.02 | 62.22 | 61.36 | 61.60 | 86,614 | +0.13(+0.21%) |
Jun 06, 2014 | 60.60 | 61.53 | 60.60 | 61.47 | 89,722 | +1.19(+1.97%) |
Jun 05, 2014 | 57.69 | 60.33 | 57.53 | 60.28 | 108,609 | +2.84(+4.94%) |
Jun 04, 2014 | 57.17 | 57.91 | 57.09 | 57.44 | 106,102 | -0.03(-0.05%) |
Jun 03, 2014 | 57.65 | 57.90 | 56.83 | 57.47 | 154,416 | -0.53(-0.91%) |
Jun 02, 2014 | 57.18 | 58.02 | 56.32 | 58.00 | 128,215 | +1.05(+1.84%) |
May 30, 2014 | 57.55 | 58.06 | 56.64 | 56.95 | 109,302 | -0.41(-0.71%) |
May 29, 2014 | 58.07 | 58.21 | 57.29 | 57.36 | 77,258 | -0.34(-0.59%) |
May 28, 2014 | 57.72 | 57.96 | 56.70 | 57.70 | 90,948 | -0.27(-0.47%) |
May 27, 2014 | 57.54 | 58.33 | 57.45 | 57.97 | 97,456 | +1.00(+1.76%) |
May 23, 2014 | 56.01 | 56.97 | 56.97 | 56.97 | 82,100 | +0.92(+1.64%) |
May 22, 2014 | 55.46 | 56.17 | 55.46 | 56.05 | 37,233 | +0.76(+1.37%) |
May 21, 2014 | 55.41 | 55.70 | 54.65 | 55.29 | 69,478 | +0.18(+0.33%) |
May 20, 2014 | 55.60 | 55.60 | 54.57 | 55.11 | 120,296 | -0.74(-1.32%) |
May 19, 2014 | 54.94 | 56.14 | 54.93 | 55.85 | 132,314 | +0.85(+1.55%) |
May 16, 2014 | 55.83 | 55.83 | 54.89 | 55.00 | 174,915 | -0.95(-1.70%) |
May 15, 2014 | 55.60 | 56.30 | 54.85 | 55.95 | 159,038 | +0.03(+0.05%) |
May 14, 2014 | 56.19 | 56.67 | 55.42 | 55.92 | 143,239 | -0.55(-0.97%) |
May 13, 2014 | 58.20 | 58.20 | 56.05 | 56.47 | 210,615 | -1.74(-2.99%) |
May 12, 2014 | 56.52 | 58.45 | 56.52 | 58.21 | 130,015 | +1.92(+3.41%) |
May 09, 2014 | 54.81 | 56.53 | 54.59 | 56.29 | 117,152 | +1.19(+2.16%) |
May 08, 2014 | 55.20 | 56.58 | 55.00 | 55.10 | 116,166 | -0.11(-0.20%) |
May 07, 2014 | 55.42 | 55.87 | 54.35 | 55.21 | 252,245 | -0.32(-0.58%) |
May 06, 2014 | 56.98 | 57.51 | 55.34 | 55.53 | 131,590 | -1.56(-2.73%) |
May 05, 2014 | 57.33 | 57.88 | 56.26 | 57.09 | 102,033 | -0.46(-0.80%) |
May 02, 2014 | 57.21 | 58.28 | 56.24 | 57.55 | 202,393 | +0.33(+0.58%) |
May 01, 2014 | 55.53 | 57.58 | 54.49 | 57.22 | 290,835 | +1.41(+2.53%) |
Apr 30, 2014 | 55.21 | 57.00 | 52.68 | 55.81 | 234,653 | -1.45(-2.53%) |
Apr 29, 2014 | 57.40 | 57.88 | 56.46 | 57.26 | 101,464 | +0.30(+0.53%) |
Apr 28, 2014 | 57.28 | 57.94 | 56.00 | 56.96 | 134,216 | -0.08(-0.14%) |
Apr 25, 2014 | 58.85 | 58.90 | 56.53 | 57.04 | 173,367 | -2.24(-3.78%) |
Apr 24, 2014 | 60.42 | 60.78 | 58.70 | 59.28 | 69,948 | -0.64(-1.07%) |
Apr 23, 2014 | 61.03 | 61.03 | 59.56 | 59.92 | 125,159 | -1.06(-1.74%) |
Apr 22, 2014 | 60.59 | 61.88 | 60.45 | 60.98 | 123,979 | +0.39(+0.64%) |
Apr 21, 2014 | 61.43 | 62.16 | 60.11 | 60.59 | 96,687 | -0.57(-0.93%) |
Apr 17, 2014 | 60.46 | 61.16 | 61.16 | 61.16 | 121,700 | +0.32(+0.53%) |
Apr 16, 2014 | 59.29 | 61.09 | 59.27 | 60.84 | 124,792 | +1.85(+3.14%) |
Apr 15, 2014 | 58.61 | 59.24 | 57.76 | 58.99 | 96,191 | +0.72(+1.24%) |
Apr 14, 2014 | 59.46 | 60.03 | 57.60 | 58.27 | 185,044 | -0.57(-0.97%) |
Apr 11, 2014 | 58.31 | 59.45 | 57.66 | 58.84 | 120,797 | -0.08(-0.14%) |
Apr 10, 2014 | 60.86 | 61.06 | 58.65 | 58.92 | 140,026 | -2.10(-3.44%) |
Apr 09, 2014 | 60.34 | 61.09 | 59.82 | 61.02 | 84,158 | +0.80(+1.33%) |
Apr 08, 2014 | 60.32 | 61.36 | 59.72 | 60.22 | 91,481 | -0.22(-0.36%) |
Apr 07, 2014 | 60.97 | 61.96 | 59.46 | 60.44 | 130,732 | -0.82(-1.34%) |
Apr 04, 2014 | 62.90 | 62.90 | 60.98 | 61.26 | 122,235 | -1.20(-1.92%) |
Apr 03, 2014 | 63.60 | 64.11 | 61.91 | 62.46 | 99,734 | -0.91(-1.44%) |
Apr 02, 2014 | 61.34 | 63.72 | 61.12 | 63.37 | 167,199 | +2.36(+3.87%) |
Apr 01, 2014 | 60.11 | 61.85 | 60.11 | 61.01 | 307,142 | +1.15(+1.92%) |
Mar 31, 2014 | 59.54 | 60.47 | 59.20 | 59.86 | 125,334 | +0.72(+1.22%) |
Mar 28, 2014 | 59.24 | 59.71 | 58.87 | 59.14 | 246,658 | -0.31(-0.52%) |
Mar 27, 2014 | 60.31 | 61.17 | 59.05 | 59.45 | 135,756 | -0.69(-1.15%) |
Mar 26, 2014 | 62.40 | 62.73 | 60.12 | 60.14 | 156,021 | -1.79(-2.89%) |
Mar 25, 2014 | 62.63 | 63.28 | 61.90 | 61.93 | 111,839 | -0.28(-0.45%) |
Mar 24, 2014 | 62.59 | 63.18 | 60.85 | 62.21 | 276,091 | -0.45(-0.72%) |
Mar 21, 2014 | 64.00 | 64.00 | 62.54 | 62.66 | 209,372 | -1.58(-2.46%) |
Mar 20, 2014 | 63.88 | 64.55 | 63.84 | 64.24 | 88,338 | +0.08(+0.12%) |
Mar 19, 2014 | 64.13 | 65.16 | 63.76 | 64.16 | 114,635 | -0.39(-0.60%) |
Mar 18, 2014 | 64.33 | 64.72 | 63.95 | 64.55 | 101,459 | +0.34(+0.53%) |
Mar 17, 2014 | 63.63 | 64.48 | 63.06 | 64.21 | 116,962 | +1.07(+1.69%) |
Mar 14, 2014 | 62.17 | 63.45 | 62.17 | 63.14 | 84,164 | +0.63(+1.01%) |
Mar 13, 2014 | 62.86 | 63.38 | 61.64 | 62.51 | 129,799 | -0.23(-0.37%) |
Mar 12, 2014 | 63.09 | 63.48 | 62.50 | 62.74 | 111,116 | -0.79(-1.24%) |
Mar 11, 2014 | 64.68 | 65.02 | 63.23 | 63.53 | 168,962 | -1.26(-1.94%) |
Mar 10, 2014 | 65.00 | 66.78 | 63.19 | 64.79 | 356,093 | -0.05(-0.08%) |
Mar 07, 2014 | 65.41 | 65.41 | 64.16 | 64.84 | 110,013 | +0.02(+0.03%) |
Mar 06, 2014 | 64.41 | 65.15 | 64.41 | 64.82 | 170,731 | +0.58(+0.90%) |
Mar 05, 2014 | 62.88 | 64.39 | 62.42 | 64.24 | 181,778 | +1.16(+1.84%) |
Mar 04, 2014 | 61.93 | 63.65 | 61.93 | 63.08 | 224,482 | +1.75(+2.85%) |
Mar 03, 2014 | 61.00 | 61.66 | 59.90 | 61.33 | 125,981 | -0.14(-0.23%) |
Feb 28, 2014 | 61.72 | 62.31 | 60.77 | 61.47 | 148,749 | -0.10(-0.16%) |
Feb 27, 2014 | 62.17 | 62.55 | 61.15 | 61.57 | 122,904 | -0.67(-1.08%) |
Feb 26, 2014 | 61.98 | 62.71 | 61.55 | 62.24 | 130,620 | +0.45(+0.73%) |
Feb 25, 2014 | 62.47 | 62.50 | 61.58 | 61.79 | 177,368 | -0.65(-1.04%) |
Feb 24, 2014 | 62.91 | 63.03 | 62.32 | 62.44 | 190,140 | -0.06(-0.10%) |
Feb 21, 2014 | 62.53 | 62.60 | 61.72 | 62.50 | 198,121 | +0.29(+0.47%) |
Feb 20, 2014 | 61.45 | 62.34 | 61.11 | 62.21 | 150,687 | +0.81(+1.32%) |
Feb 19, 2014 | 60.51 | 63.22 | 60.33 | 61.40 | 544,296 | +1.05(+1.74%) |
Feb 18, 2014 | 59.59 | 60.39 | 59.40 | 60.35 | 175,067 | +1.02(+1.72%) |
Feb 14, 2014 | 59.33 | 59.33 | 59.33 | 59.33 | 189,500 | +0.10(+0.17%) |
Feb 13, 2014 | 58.51 | 59.29 | 58.28 | 59.23 | 271,489 | +0.39(+0.66%) |
Feb 12, 2014 | 59.00 | 59.28 | 58.66 | 58.84 | 313,832 | -0.04(-0.07%) |
Feb 11, 2014 | 59.46 | 59.64 | 58.48 | 58.88 | 257,782 | -0.58(-0.98%) |
Feb 10, 2014 | 58.46 | 59.55 | 57.98 | 59.46 | 219,448 | +0.75(+1.28%) |
Feb 07, 2014 | 58.26 | 59.30 | 57.99 | 58.71 | 259,848 | +0.84(+1.45%) |
Feb 06, 2014 | 57.58 | 58.20 | 57.17 | 57.87 | 201,311 | +0.47(+0.82%) |
Feb 05, 2014 | 57.70 | 58.03 | 56.12 | 57.40 | 128,332 | -0.40(-0.69%) |
Feb 04, 2014 | 57.73 | 58.19 | 56.50 | 57.80 | 227,111 | +0.34(+0.59%) |
Feb 03, 2014 | 58.02 | 59.58 | 56.83 | 57.46 | 430,221 | -0.47(-0.81%) |
Jan 31, 2014 | 57.11 | 58.73 | 56.46 | 57.93 | 360,330 | +0.02(+0.03%) |
Jan 30, 2014 | 56.75 | 58.03 | 56.17 | 57.91 | 273,687 | +1.53(+2.71%) |
Jan 29, 2014 | 56.08 | 57.68 | 55.90 | 56.38 | 261,464 | +0.03(+0.05%) |
Jan 28, 2014 | 55.64 | 58.48 | 54.75 | 56.35 | 587,918 | +0.84(+1.51%) |
Jan 27, 2014 | 57.31 | 57.33 | 54.99 | 55.51 | 349,483 | -1.82(-3.17%) |
Jan 24, 2014 | 58.54 | 58.54 | 56.78 | 57.33 | 304,923 | -1.89(-3.19%) |
Jan 23, 2014 | 58.54 | 59.38 | 57.91 | 59.22 | 230,548 | +0.47(+0.80%) |
Jan 22, 2014 | 58.48 | 59.13 | 58.06 | 58.75 | 167,025 | +0.46(+0.79%) |
Jan 21, 2014 | 57.96 | 59.22 | 57.82 | 58.29 | 292,329 | +0.48(+0.83%) |
Jan 17, 2014 | 57.69 | 57.81 | 57.81 | 57.81 | 312,700 | +0.23(+0.40%) |
Jan 16, 2014 | 59.43 | 59.43 | 57.15 | 57.58 | 556,829 | -1.97(-3.31%) |
Jan 15, 2014 | 59.23 | 60.00 | 59.19 | 59.55 | 504,827 | +0.32(+0.54%) |
Jan 14, 2014 | 58.33 | 59.37 | 57.93 | 59.23 | 495,127 | +1.19(+2.05%) |
Jan 13, 2014 | 57.00 | 58.44 | 57.00 | 58.04 | 465,716 | +1.00(+1.75%) |
Jan 10, 2014 | 56.29 | 57.61 | 55.34 | 57.04 | 312,603 | +1.00(+1.78%) |
Jan 09, 2014 | 55.80 | 56.94 | 55.80 | 56.04 | 383,811 | +0.28(+0.50%) |
Jan 08, 2014 | 54.88 | 56.15 | 54.14 | 55.76 | 368,599 | +0.68(+1.23%) |
Jan 07, 2014 | 53.52 | 55.82 | 53.52 | 55.08 | 413,012 | +1.88(+3.53%) |
Jan 06, 2014 | 53.79 | 53.79 | 52.73 | 53.20 | 304,870 | -0.16(-0.30%) |
Jan 03, 2014 | 52.20 | 53.97 | 52.01 | 53.36 | 364,360 | +1.16(+2.22%) |
Jan 02, 2014 | 53.00 | 53.00 | 51.85 | 52.20 | 417,252 | -0.91(-1.71%) |
Dec 31, 2013 | 52.30 | 53.11 | 53.11 | 53.11 | 601,800 | +0.74(+1.41%) |
Dec 30, 2013 | 52.65 | 53.45 | 52.32 | 52.37 | 537,446 | -0.14(-0.27%) |
Dec 27, 2013 | 51.80 | 54.29 | 51.01 | 52.51 | 456,353 | +0.91(+1.76%) |
Dec 26, 2013 | 51.15 | 52.00 | 51.00 | 51.60 | 262,655 | +0.46(+0.90%) |
Dec 24, 2013 | 51.08 | 51.59 | 50.60 | 51.14 | 220,817 | -0.41(-0.80%) |
Dec 23, 2013 | 51.23 | 51.98 | 50.31 | 51.55 | 373,835 | +0.87(+1.72%) |
Dec 20, 2013 | 50.70 | 51.37 | 50.01 | 50.68 | 584,626 | +0.10(+0.20%) |
Dec 19, 2013 | 50.60 | 50.81 | 49.81 | 50.58 | 475,752 | -0.26(-0.51%) |
Dec 18, 2013 | 52.81 | 52.89 | 50.35 | 50.84 | 748,065 | -2.11(-3.98%) |
Dec 17, 2013 | 53.87 | 54.41 | 52.17 | 52.95 | 560,943 | -1.52(-2.79%) |
Dec 16, 2013 | 52.10 | 54.90 | 52.08 | 54.47 | 562,842 | +2.39(+4.59%) |
Dec 13, 2013 | 50.59 | 52.34 | 50.05 | 52.08 | 496,058 | +1.43(+2.82%) |
Dec 12, 2013 | 48.88 | 50.76 | 48.50 | 50.65 | 445,004 | +1.65(+3.37%) |
Dec 11, 2013 | 48.75 | 50.22 | 48.27 | 49.00 | 870,241 | +0.09(+0.18%) |
Dec 10, 2013 | 48.95 | 51.89 | 46.61 | 48.91 | 1,675,141 | +1.53(+3.23%) |
Dec 09, 2013 | 65.59 | 65.92 | 39.00 | 47.38 | 7,947,996 | -17.37(-26.83%) |
Dec 06, 2013 | 68.53 | 68.70 | 64.41 | 64.75 | 625,500 | -6.97(-9.72%) |
Dec 05, 2013 | 72.55 | 73.03 | 71.29 | 71.72 | 0 | -1.03(-1.42%) |
Dec 04, 2013 | 72.80 | 73.92 | 72.57 | 72.75 | 0 | -0.39(-0.53%) |
Dec 03, 2013 | 74.63 | 74.85 | 72.95 | 73.14 | 0 | -1.40(-1.88%) |
Dec 02, 2013 | 76.44 | 76.50 | 74.01 | 74.54 | 118,866 | -2.16(-2.82%) |
Nov 29, 2013 | 76.75 | 77.45 | 76.05 | 76.70 | 0 | +0.09(+0.12%) |
Nov 27, 2013 | 75.29 | 76.80 | 75.26 | 76.61 | 0 | +1.36(+1.81%) |
Nov 26, 2013 | 75.06 | 75.84 | 74.70 | 75.25 | 0 | +0.36(+0.48%) |
Nov 25, 2013 | 75.22 | 75.28 | 74.53 | 74.89 | 55,077 | -0.11(-0.15%) |
Nov 22, 2013 | 74.93 | 75.77 | 74.58 | 75.00 | 0 | +0.23(+0.31%) |
Nov 21, 2013 | 74.48 | 75.09 | 74.00 | 74.77 | 73,346 | +0.58(+0.78%) |
Nov 20, 2013 | 75.39 | 75.62 | 74.00 | 74.19 | 0 | -0.90(-1.20%) |
Nov 19, 2013 | 74.59 | 76.43 | 74.47 | 75.09 | 205,297 | +0.45(+0.60%) |
Nov 18, 2013 | 75.10 | 75.50 | 74.22 | 74.64 | 0 | -0.39(-0.52%) |
Nov 15, 2013 | 74.88 | 75.38 | 74.61 | 75.03 | 0 | +0.03(+0.04%) |
Nov 14, 2013 | 73.95 | 75.99 | 72.78 | 75.00 | 157,681 | +1.18(+1.60%) |
Nov 13, 2013 | 73.36 | 73.89 | 72.66 | 73.82 | 0 | +0.23(+0.31%) |
Nov 12, 2013 | 73.19 | 73.70 | 72.19 | 73.59 | 0 | +0.26(+0.35%) |
Nov 11, 2013 | 73.62 | 73.70 | 72.36 | 73.33 | 0 | -0.23(-0.31%) |
Nov 08, 2013 | 72.46 | 73.79 | 72.46 | 73.56 | 0 | +1.06(+1.46%) |
Nov 07, 2013 | 73.38 | 73.50 | 72.19 | 72.50 | 97,808 | -0.48(-0.66%) |
Nov 06, 2013 | 73.51 | 73.75 | 72.92 | 72.98 | 115,989 | -0.26(-0.35%) |
Nov 05, 2013 | 73.03 | 73.54 | 72.68 | 73.24 | 82,391 | +0.00(+0.00%) |
Nov 04, 2013 | 72.99 | 73.59 | 72.58 | 73.24 | 120,325 | +0.73(+1.01%) |
Nov 01, 2013 | 72.71 | 73.80 | 72.04 | 72.51 | 0 | -0.33(-0.45%) |
Oct 31, 2013 | 71.05 | 73.86 | 71.05 | 72.84 | 0 | +1.63(+2.29%) |
Oct 30, 2013 | 71.00 | 71.59 | 70.96 | 71.21 | 129,364 | +0.03(+0.04%) |
Oct 29, 2013 | 71.86 | 72.20 | 70.02 | 71.18 | 0 | -0.29(-0.41%) |
Oct 28, 2013 | 73.57 | 74.17 | 70.22 | 71.47 | 0 | -2.05(-2.79%) |
Oct 25, 2013 | 73.12 | 73.94 | 72.06 | 73.52 | 0 | +0.68(+0.93%) |
Oct 24, 2013 | 74.58 | 75.33 | 71.81 | 72.84 | 229,466 | -1.81(-2.42%) |
Oct 23, 2013 | 78.33 | 78.50 | 74.03 | 74.65 | 0 | -0.35(-0.47%) |
Oct 22, 2013 | 77.23 | 77.87 | 74.73 | 75.00 | 175,419 | -2.01(-2.61%) |
Oct 21, 2013 | 76.47 | 77.09 | 76.05 | 77.01 | 76,447 | +0.87(+1.14%) |
Oct 18, 2013 | 75.99 | 77.40 | 75.46 | 76.14 | 283,081 | +0.88(+1.17%) |
Oct 17, 2013 | 74.75 | 75.43 | 74.55 | 75.26 | 116,968 | +0.18(+0.24%) |
Oct 16, 2013 | 76.18 | 76.24 | 74.99 | 75.08 | 72,760 | -0.60(-0.79%) |
Oct 15, 2013 | 76.04 | 76.49 | 75.32 | 75.68 | 60,986 | -0.41(-0.54%) |
Oct 14, 2013 | 75.65 | 77.03 | 74.85 | 76.09 | 75,784 | -0.14(-0.18%) |
Oct 11, 2013 | 74.91 | 77.13 | 74.91 | 76.23 | 0 | +0.93(+1.24%) |
Oct 10, 2013 | 75.21 | 75.89 | 74.71 | 75.30 | 80,805 | +1.08(+1.46%) |
Oct 09, 2013 | 74.72 | 74.83 | 73.67 | 74.22 | 76,794 | -0.04(-0.05%) |
Oct 08, 2013 | 75.11 | 75.47 | 73.69 | 74.26 | 65,966 | -1.01(-1.34%) |
Oct 07, 2013 | 75.47 | 76.06 | 74.70 | 75.27 | 0 | -0.63(-0.83%) |
Oct 04, 2013 | 74.81 | 76.74 | 74.81 | 75.90 | 0 | +1.03(+1.38%) |
Oct 03, 2013 | 75.77 | 76.07 | 73.92 | 74.87 | 0 | -1.24(-1.63%) |
Oct 02, 2013 | 75.77 | 76.62 | 74.23 | 76.11 | 111,418 | +0.07(+0.09%) |
Oct 01, 2013 | 74.23 | 76.73 | 73.90 | 76.04 | 214,140 | +1.66(+2.23%) |
Sep 30, 2013 | 74.37 | 75.00 | 73.77 | 74.38 | 210,209 | +0.01(+0.01%) |
Sep 27, 2013 | 74.26 | 74.95 | 74.11 | 74.37 | 0 | -0.50(-0.67%) |
Sep 26, 2013 | 74.82 | 75.98 | 74.48 | 74.87 | 56,265 | +0.16(+0.21%) |
Sep 25, 2013 | 74.68 | 75.17 | 74.60 | 74.71 | 56,254 | -0.13(-0.17%) |
Sep 24, 2013 | 75.37 | 75.78 | 74.45 | 74.84 | 157,180 | -0.55(-0.73%) |
Sep 23, 2013 | 75.13 | 75.99 | 74.17 | 75.39 | 129,558 | +0.30(+0.40%) |
Sep 20, 2013 | 74.81 | 75.59 | 74.80 | 75.09 | 0 | +0.34(+0.45%) |
Sep 19, 2013 | 75.67 | 76.16 | 74.51 | 74.75 | 55,635 | -0.97(-1.28%) |
Sep 18, 2013 | 74.64 | 76.25 | 74.22 | 75.72 | 0 | +0.91(+1.22%) |
Sep 17, 2013 | 73.68 | 75.00 | 73.66 | 74.81 | 0 | +1.08(+1.46%) |
Sep 16, 2013 | 73.68 | 74.45 | 73.63 | 73.73 | 63,131 | +0.10(+0.14%) |
Sep 13, 2013 | 72.49 | 73.85 | 72.03 | 73.63 | 0 | +1.50(+2.08%) |
Sep 12, 2013 | 73.49 | 73.85 | 72.04 | 72.13 | 0 | -0.87(-1.19%) |
Sep 11, 2013 | 73.57 | 73.85 | 72.41 | 73.00 | 0 | -0.77(-1.04%) |
Sep 10, 2013 | 73.00 | 73.85 | 72.60 | 73.77 | 114,650 | +1.11(+1.53%) |
Sep 09, 2013 | 72.39 | 72.99 | 71.97 | 72.66 | 0 | +0.59(+0.82%) |
Sep 06, 2013 | 72.59 | 73.02 | 71.00 | 72.07 | 0 | -0.40(-0.55%) |
Sep 05, 2013 | 72.53 | 73.01 | 72.36 | 72.47 | 145,951 | +0.12(+0.17%) |
Sep 04, 2013 | 71.73 | 72.52 | 71.19 | 72.35 | 0 | +0.54(+0.75%) |
Sep 03, 2013 | 73.33 | 73.93 | 71.01 | 71.81 | 0 | -0.89(-1.22%) |
Aug 30, 2013 | 72.12 | 72.99 | 71.29 | 72.70 | 0 | +0.76(+1.06%) |
Aug 29, 2013 | 71.04 | 72.75 | 71.01 | 71.94 | 56,642 | +0.78(+1.10%) |
Aug 28, 2013 | 70.78 | 71.76 | 70.55 | 71.16 | 0 | +0.26(+0.37%) |
Aug 27, 2013 | 72.02 | 72.60 | 70.89 | 70.90 | 103,328 | -1.86(-2.56%) |
Aug 26, 2013 | 71.76 | 73.34 | 71.74 | 72.76 | 0 | +0.93(+1.29%) |
Aug 23, 2013 | 71.17 | 72.02 | 70.42 | 71.83 | 0 | +0.81(+1.14%) |
Aug 22, 2013 | 70.36 | 71.38 | 70.36 | 71.02 | 108,333 | +1.07(+1.53%) |
Aug 21, 2013 | 68.59 | 70.78 | 68.59 | 69.95 | 194,651 | +0.94(+1.36%) |
Aug 20, 2013 | 67.85 | 69.05 | 67.57 | 69.01 | 80,202 | +1.22(+1.80%) |
Aug 19, 2013 | 69.00 | 69.14 | 67.66 | 67.79 | 78,118 | -1.37(-1.98%) |
Aug 16, 2013 | 69.51 | 70.22 | 68.74 | 69.16 | 0 | -0.72(-1.03%) |
Aug 15, 2013 | 70.63 | 70.63 | 69.34 | 69.88 | 237,301 | -0.60(-0.85%) |
Aug 14, 2013 | 72.95 | 74.92 | 70.11 | 70.48 | 264,790 | -1.67(-2.31%) |
Aug 13, 2013 | 74.20 | 74.40 | 71.86 | 72.15 | 366,324 | -2.21(-2.97%) |
Aug 12, 2013 | 72.94 | 74.98 | 72.94 | 74.36 | 222,019 | +0.69(+0.94%) |
Aug 09, 2013 | 70.95 | 74.18 | 70.95 | 73.67 | 240,016 | +2.68(+3.78%) |
Aug 08, 2013 | 69.50 | 71.45 | 69.50 | 70.99 | 186,824 | +1.99(+2.88%) |
Aug 07, 2013 | 69.21 | 69.66 | 68.52 | 69.00 | 153,186 | -0.51(-0.73%) |
Aug 06, 2013 | 70.43 | 70.50 | 68.92 | 69.51 | 125,651 | -0.99(-1.40%) |
Aug 05, 2013 | 69.69 | 71.37 | 69.40 | 70.50 | 116,915 | +0.50(+0.71%) |
Aug 02, 2013 | 70.34 | 70.68 | 69.63 | 70.00 | 68,379 | -0.75(-1.06%) |