Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 66.19 | 66.22 | 66.22 | 66.22 | 769,820 | +0.04(+0.06%) |
Aug 28, 2014 | 66.17 | 66.39 | 65.94 | 66.17 | 858,501 | -1.11(-1.65%) |
Aug 27, 2014 | 67.30 | 67.34 | 67.12 | 67.29 | 619,381 | +0.32(+0.48%) |
Aug 26, 2014 | 66.86 | 67.20 | 66.81 | 66.96 | 481,989 | +0.29(+0.43%) |
Aug 25, 2014 | 66.43 | 66.92 | 66.29 | 66.67 | 1,069,098 | +1.05(+1.61%) |
Aug 22, 2014 | 65.89 | 65.94 | 65.43 | 65.62 | 771,614 | -0.62(-0.94%) |
Aug 21, 2014 | 65.63 | 66.33 | 65.63 | 66.24 | 958,148 | +0.48(+0.72%) |
Aug 20, 2014 | 65.19 | 65.93 | 65.19 | 65.77 | 1,221,922 | -0.47(-0.71%) |
Aug 19, 2014 | 66.16 | 66.33 | 66.03 | 66.23 | 541,105 | +0.57(+0.87%) |
Aug 18, 2014 | 65.53 | 65.77 | 65.34 | 65.66 | 575,163 | +0.82(+1.26%) |
Aug 15, 2014 | 65.92 | 65.97 | 64.35 | 64.85 | 1,440,890 | -0.65(-0.99%) |
Aug 14, 2014 | 65.59 | 65.73 | 65.40 | 65.49 | 525,722 | +0.02(+0.03%) |
Aug 13, 2014 | 65.50 | 65.55 | 65.03 | 65.48 | 1,218,862 | -0.03(-0.04%) |
Aug 12, 2014 | 65.66 | 65.77 | 65.16 | 65.50 | 1,228,244 | -0.47(-0.71%) |
Aug 11, 2014 | 65.72 | 66.22 | 65.54 | 65.97 | 1,018,770 | +0.65(+0.99%) |
Aug 08, 2014 | 64.88 | 65.34 | 64.70 | 65.32 | 768,182 | +0.25(+0.39%) |
Aug 07, 2014 | 66.13 | 66.22 | 64.84 | 65.07 | 713,466 | -0.40(-0.61%) |
Aug 06, 2014 | 64.95 | 65.78 | 64.95 | 65.47 | 1,192,354 | -0.21(-0.32%) |
Aug 05, 2014 | 66.15 | 66.18 | 65.54 | 65.68 | 675,297 | +0.14(+0.22%) |
Aug 04, 2014 | 65.27 | 65.65 | 64.85 | 65.54 | 1,268,711 | -0.24(-0.36%) |
Aug 01, 2014 | 65.89 | 66.35 | 65.65 | 65.77 | 1,784,841 | -0.92(-1.38%) |
Jul 31, 2014 | 67.25 | 67.46 | 66.68 | 66.69 | 969,624 | -1.55(-2.27%) |
Jul 30, 2014 | 68.33 | 68.42 | 67.80 | 68.24 | 699,574 | +0.00(+0.00%) |
Jul 29, 2014 | 68.42 | 68.69 | 68.08 | 68.24 | 735,770 | -0.14(-0.21%) |
Jul 28, 2014 | 68.49 | 68.56 | 67.92 | 68.38 | 1,451,171 | -0.17(-0.25%) |
Jul 25, 2014 | 68.86 | 68.99 | 68.08 | 68.55 | 1,082,125 | -0.95(-1.37%) |
Jul 24, 2014 | 69.52 | 69.65 | 69.14 | 69.50 | 926,204 | -0.42(-0.61%) |
Jul 23, 2014 | 70.24 | 70.27 | 69.91 | 69.93 | 771,828 | +0.48(+0.69%) |
Jul 22, 2014 | 69.15 | 69.68 | 69.09 | 69.45 | 791,788 | +0.43(+0.63%) |
Jul 21, 2014 | 68.84 | 69.17 | 68.68 | 69.02 | 1,015,202 | -0.08(-0.12%) |
Jul 18, 2014 | 68.53 | 69.24 | 68.36 | 69.10 | 1,332,546 | +0.55(+0.81%) |
Jul 17, 2014 | 68.99 | 69.22 | 67.78 | 68.55 | 4,131,310 | +0.88(+1.31%) |
Jul 16, 2014 | 66.61 | 67.81 | 66.47 | 67.67 | 2,845,451 | +1.29(+1.95%) |
Jul 15, 2014 | 66.46 | 66.78 | 66.17 | 66.38 | 773,397 | -0.81(-1.20%) |
Jul 14, 2014 | 67.33 | 67.39 | 66.98 | 67.18 | 616,108 | +1.09(+1.65%) |
Jul 11, 2014 | 65.62 | 66.23 | 65.47 | 66.10 | 672,043 | +0.00(+0.00%) |
Jul 10, 2014 | 65.72 | 66.26 | 65.70 | 66.10 | 588,296 | -0.61(-0.92%) |
Jul 09, 2014 | 66.66 | 66.84 | 66.44 | 66.71 | 745,028 | +0.49(+0.74%) |
Jul 08, 2014 | 66.40 | 66.60 | 66.09 | 66.22 | 678,230 | -0.88(-1.32%) |
Jul 07, 2014 | 67.05 | 67.20 | 66.78 | 67.10 | 800,638 | +0.61(+0.92%) |
Jul 03, 2014 | 66.06 | 66.49 | 66.49 | 66.49 | 425,690 | +0.64(+0.97%) |
Jul 02, 2014 | 65.89 | 66.03 | 65.70 | 65.85 | 749,951 | +0.08(+0.13%) |
Jul 01, 2014 | 65.30 | 66.07 | 65.22 | 65.77 | 1,011,329 | +0.34(+0.52%) |
Jun 30, 2014 | 65.80 | 65.97 | 65.37 | 65.43 | 1,197,123 | +0.08(+0.12%) |
Jun 27, 2014 | 65.17 | 65.37 | 65.03 | 65.35 | 470,986 | +0.25(+0.38%) |
Jun 26, 2014 | 65.37 | 65.37 | 64.68 | 65.10 | 927,100 | -0.45(-0.69%) |
Jun 25, 2014 | 65.52 | 65.95 | 65.44 | 65.55 | 986,317 | -0.25(-0.37%) |
Jun 24, 2014 | 65.90 | 66.28 | 65.78 | 65.80 | 354,756 | -0.20(-0.30%) |
Jun 23, 2014 | 66.20 | 66.22 | 65.70 | 65.99 | 613,010 | -0.04(-0.06%) |
Jun 20, 2014 | 65.96 | 66.20 | 65.84 | 66.04 | 1,143,983 | -0.50(-0.75%) |
Jun 19, 2014 | 66.86 | 66.95 | 66.44 | 66.54 | 819,505 | +0.09(+0.14%) |
Jun 18, 2014 | 66.16 | 66.50 | 65.91 | 66.44 | 492,073 | +0.88(+1.35%) |
Jun 17, 2014 | 65.48 | 65.71 | 65.39 | 65.56 | 515,460 | +0.22(+0.34%) |
Jun 16, 2014 | 65.27 | 65.65 | 65.14 | 65.34 | 772,076 | +0.79(+1.22%) |
Jun 13, 2014 | 64.56 | 64.83 | 64.33 | 64.55 | 457,069 | +0.53(+0.82%) |
Jun 12, 2014 | 63.89 | 64.09 | 63.77 | 64.02 | 1,038,697 | +0.36(+0.56%) |
Jun 11, 2014 | 63.67 | 63.75 | 63.51 | 63.67 | 334,301 | -0.08(-0.13%) |
Jun 10, 2014 | 63.65 | 63.76 | 63.46 | 63.75 | 797,764 | -0.20(-0.31%) |
Jun 06, 2014 | 64.13 | 64.14 | 63.70 | 63.95 | 1,309,245 | -0.42(-0.65%) |
Jun 05, 2014 | 63.90 | 64.49 | 63.70 | 64.36 | 682,915 | +0.31(+0.49%) |
Jun 04, 2014 | 64.13 | 64.35 | 63.94 | 64.05 | 1,574,602 | -0.82(-1.27%) |
Jun 03, 2014 | 64.67 | 64.97 | 64.58 | 64.87 | 485,190 | +0.48(+0.75%) |
Jun 02, 2014 | 64.69 | 64.73 | 64.27 | 64.39 | 612,042 | -0.61(-0.94%) |
May 30, 2014 | 65.09 | 65.18 | 64.83 | 65.00 | 451,277 | +0.02(+0.03%) |
May 29, 2014 | 64.81 | 65.10 | 64.74 | 64.98 | 912,858 | +0.16(+0.25%) |
May 28, 2014 | 65.00 | 65.03 | 64.47 | 64.82 | 891,078 | +0.31(+0.47%) |
May 27, 2014 | 64.73 | 64.75 | 64.25 | 64.52 | 824,131 | +1.16(+1.82%) |
May 23, 2014 | 63.00 | 63.36 | 63.36 | 63.36 | 762,876 | +0.11(+0.17%) |
May 22, 2014 | 63.19 | 63.43 | 63.05 | 63.25 | 724,370 | +0.23(+0.37%) |
May 21, 2014 | 62.57 | 63.03 | 62.52 | 63.02 | 682,175 | +0.60(+0.96%) |
May 20, 2014 | 62.66 | 62.93 | 62.10 | 62.41 | 890,663 | -0.51(-0.81%) |
May 19, 2014 | 62.74 | 62.97 | 62.45 | 62.92 | 1,978,727 | -0.33(-0.51%) |
May 16, 2014 | 63.15 | 63.27 | 62.77 | 63.25 | 757,158 | +0.03(+0.04%) |
May 15, 2014 | 63.88 | 63.90 | 63.03 | 63.22 | 1,162,217 | -0.83(-1.29%) |
May 14, 2014 | 64.11 | 64.52 | 64.05 | 64.05 | 1,302,030 | +0.29(+0.46%) |
May 13, 2014 | 64.24 | 64.24 | 63.69 | 63.76 | 911,444 | -0.31(-0.48%) |
May 12, 2014 | 63.98 | 64.26 | 63.88 | 64.07 | 1,019,938 | +0.95(+1.51%) |
May 09, 2014 | 62.97 | 63.39 | 62.69 | 63.12 | 1,933,988 | -0.59(-0.93%) |
May 08, 2014 | 64.33 | 64.44 | 63.54 | 63.71 | 2,295,050 | -1.59(-2.43%) |
May 07, 2014 | 65.39 | 65.65 | 64.98 | 65.29 | 1,004,136 | +0.22(+0.33%) |
May 06, 2014 | 65.84 | 65.89 | 65.03 | 65.08 | 1,357,457 | -0.42(-0.64%) |
May 05, 2014 | 65.16 | 65.78 | 64.97 | 65.49 | 1,007,425 | -1.26(-1.89%) |
May 02, 2014 | 66.23 | 67.10 | 66.15 | 66.75 | 1,035,743 | -0.52(-0.77%) |
May 01, 2014 | 67.50 | 67.72 | 67.19 | 67.27 | 590,561 | -0.30(-0.44%) |
Apr 30, 2014 | 67.08 | 67.60 | 66.93 | 67.57 | 1,275,875 | +1.28(+1.93%) |
Apr 29, 2014 | 66.13 | 66.57 | 65.94 | 66.29 | 864,880 | +0.97(+1.48%) |
Apr 28, 2014 | 65.39 | 65.58 | 64.92 | 65.33 | 1,208,251 | +0.35(+0.54%) |
Apr 25, 2014 | 65.74 | 65.74 | 64.87 | 64.98 | 1,088,805 | -0.98(-1.49%) |
Apr 24, 2014 | 66.18 | 66.34 | 65.58 | 65.96 | 1,264,800 | -0.42(-0.63%) |
Apr 23, 2014 | 66.46 | 66.56 | 66.11 | 66.38 | 599,776 | -0.13(-0.20%) |
Apr 22, 2014 | 66.69 | 66.92 | 66.43 | 66.51 | 998,870 | -0.29(-0.44%) |
Apr 21, 2014 | 66.60 | 66.90 | 66.19 | 66.80 | 668,489 | +0.25(+0.38%) |
Apr 17, 2014 | 66.23 | 66.55 | 66.55 | 66.55 | 1,910,674 | -1.54(-2.27%) |
Apr 16, 2014 | 66.87 | 68.16 | 66.61 | 68.10 | 1,257,744 | +1.35(+2.03%) |
Apr 15, 2014 | 66.64 | 66.91 | 65.72 | 66.75 | 1,354,096 | -0.06(-0.09%) |
Apr 14, 2014 | 65.98 | 66.84 | 65.74 | 66.80 | 992,392 | +1.23(+1.88%) |
Apr 11, 2014 | 65.86 | 66.20 | 65.52 | 65.57 | 848,642 | -1.29(-1.93%) |
Apr 10, 2014 | 67.94 | 67.97 | 66.52 | 66.86 | 1,188,777 | -1.08(-1.60%) |
Apr 09, 2014 | 67.58 | 67.99 | 67.06 | 67.95 | 1,673,040 | +0.82(+1.22%) |
Apr 08, 2014 | 66.59 | 67.35 | 66.48 | 67.13 | 898,345 | +0.83(+1.25%) |
Apr 07, 2014 | 66.92 | 67.05 | 65.99 | 66.30 | 1,179,133 | -0.93(-1.38%) |
Apr 04, 2014 | 67.40 | 67.87 | 67.05 | 67.23 | 1,438,631 | -0.17(-0.25%) |
Apr 03, 2014 | 67.67 | 67.74 | 67.27 | 67.40 | 600,368 | -0.18(-0.26%) |
Apr 02, 2014 | 67.86 | 67.92 | 67.08 | 67.57 | 1,604,748 | -0.65(-0.95%) |
Apr 01, 2014 | 67.96 | 68.27 | 67.80 | 68.22 | 1,125,073 | +0.38(+0.57%) |
Mar 31, 2014 | 67.74 | 68.29 | 67.49 | 67.84 | 803,028 | +0.72(+1.07%) |
Mar 28, 2014 | 66.94 | 67.37 | 66.80 | 67.12 | 848,436 | +0.78(+1.18%) |
Mar 27, 2014 | 66.28 | 66.89 | 66.14 | 66.34 | 2,360,005 | +0.15(+0.23%) |
Mar 26, 2014 | 66.19 | 66.24 | 65.64 | 66.19 | 1,642,267 | +0.53(+0.80%) |
Mar 25, 2014 | 65.23 | 65.79 | 65.00 | 65.66 | 812,713 | +0.66(+1.01%) |
Mar 24, 2014 | 64.97 | 65.14 | 64.43 | 65.00 | 922,933 | +0.44(+0.68%) |
Mar 21, 2014 | 64.50 | 65.33 | 64.46 | 64.56 | 1,179,983 | +0.34(+0.53%) |
Mar 20, 2014 | 63.59 | 64.30 | 63.55 | 64.22 | 666,666 | -0.29(-0.45%) |
Mar 19, 2014 | 64.90 | 65.15 | 63.91 | 64.51 | 1,891,510 | -0.59(-0.91%) |
Mar 18, 2014 | 64.46 | 65.18 | 64.41 | 65.10 | 792,839 | +0.70(+1.09%) |
Mar 17, 2014 | 64.29 | 64.74 | 64.18 | 64.40 | 1,427,704 | +1.55(+2.47%) |
Mar 14, 2014 | 62.65 | 63.37 | 62.64 | 62.85 | 2,115,366 | +0.38(+0.61%) |
Mar 13, 2014 | 64.30 | 64.39 | 62.23 | 62.47 | 1,613,689 | -1.61(-2.51%) |
Mar 12, 2014 | 64.13 | 64.30 | 63.85 | 64.08 | 1,096,142 | -0.58(-0.90%) |
Mar 11, 2014 | 64.83 | 65.23 | 64.53 | 64.66 | 1,072,814 | +0.12(+0.18%) |
Mar 10, 2014 | 64.71 | 64.93 | 64.13 | 64.54 | 443,206 | -0.69(-1.06%) |
Mar 07, 2014 | 65.80 | 65.85 | 64.93 | 65.23 | 879,119 | -0.90(-1.36%) |
Mar 06, 2014 | 66.14 | 66.33 | 65.93 | 66.14 | 803,285 | +0.82(+1.25%) |
Mar 05, 2014 | 65.49 | 65.72 | 65.22 | 65.32 | 1,128,370 | -0.56(-0.85%) |
Mar 04, 2014 | 66.00 | 66.11 | 65.69 | 65.88 | 796,261 | +1.02(+1.57%) |
Mar 03, 2014 | 65.74 | 65.89 | 64.68 | 64.86 | 1,307,374 | -2.13(-3.18%) |
Feb 28, 2014 | 67.05 | 67.57 | 66.62 | 66.99 | 1,408,721 | +0.46(+0.69%) |
Feb 27, 2014 | 66.03 | 66.62 | 65.96 | 66.53 | 651,627 | +0.18(+0.26%) |
Feb 26, 2014 | 66.62 | 66.90 | 66.14 | 66.35 | 841,758 | -0.23(-0.35%) |
Feb 25, 2014 | 66.80 | 67.00 | 66.33 | 66.59 | 1,237,214 | +0.26(+0.39%) |
Feb 24, 2014 | 66.35 | 66.77 | 66.06 | 66.33 | 570,280 | +0.27(+0.40%) |
Feb 21, 2014 | 66.37 | 66.68 | 66.05 | 66.06 | 867,095 | -0.22(-0.33%) |
Feb 20, 2014 | 66.12 | 66.36 | 65.81 | 66.28 | 932,186 | -0.08(-0.11%) |
Feb 19, 2014 | 66.78 | 67.15 | 66.32 | 66.35 | 1,874,685 | -0.60(-0.90%) |
Feb 18, 2014 | 67.29 | 67.29 | 66.85 | 66.95 | 1,328,833 | +0.08(+0.12%) |
Feb 14, 2014 | 66.48 | 66.87 | 66.87 | 66.87 | 1,022,158 | +0.82(+1.24%) |
Feb 13, 2014 | 65.05 | 66.12 | 65.05 | 66.05 | 784,124 | +0.97(+1.49%) |
Feb 12, 2014 | 64.67 | 65.33 | 64.67 | 65.08 | 1,539,023 | -0.06(-0.09%) |
Feb 11, 2014 | 64.26 | 65.27 | 64.24 | 65.14 | 981,285 | +1.48(+2.32%) |
Feb 10, 2014 | 63.76 | 63.82 | 63.57 | 63.67 | 507,461 | -0.32(-0.50%) |
Feb 07, 2014 | 63.73 | 63.99 | 63.33 | 63.98 | 577,166 | +0.34(+0.54%) |
Feb 06, 2014 | 62.95 | 63.99 | 62.89 | 63.64 | 852,484 | +1.04(+1.67%) |
Feb 05, 2014 | 62.31 | 62.81 | 62.24 | 62.60 | 1,339,913 | -0.24(-0.38%) |
Feb 04, 2014 | 63.05 | 63.10 | 62.67 | 62.84 | 842,018 | +0.19(+0.31%) |
Feb 03, 2014 | 63.57 | 63.74 | 62.57 | 62.65 | 1,414,157 | -1.11(-1.74%) |
Jan 31, 2014 | 63.35 | 64.11 | 63.11 | 63.76 | 1,582,980 | -1.00(-1.55%) |
Jan 30, 2014 | 64.79 | 64.98 | 64.28 | 64.76 | 1,120,718 | +0.58(+0.91%) |
Jan 29, 2014 | 64.18 | 64.87 | 63.98 | 64.18 | 855,158 | -0.53(-0.83%) |
Jan 28, 2014 | 64.28 | 64.87 | 64.21 | 64.71 | 1,730,026 | -0.17(-0.26%) |
Jan 27, 2014 | 65.53 | 65.56 | 64.71 | 64.88 | 1,006,888 | +0.24(+0.37%) |
Jan 24, 2014 | 65.56 | 65.66 | 64.45 | 64.63 | 2,885,811 | -1.82(-2.74%) |
Jan 23, 2014 | 66.17 | 66.51 | 65.89 | 66.45 | 3,182,190 | -0.34(-0.51%) |
Jan 22, 2014 | 67.04 | 67.23 | 66.54 | 66.80 | 5,769,705 | -1.13(-1.66%) |
Jan 21, 2014 | 68.10 | 68.21 | 66.86 | 67.92 | 1,622,173 | -0.76(-1.11%) |
Jan 17, 2014 | 68.57 | 68.68 | 68.68 | 68.68 | 1,444,182 | -0.41(-0.59%) |
Jan 16, 2014 | 69.31 | 69.39 | 68.58 | 69.09 | 1,098,302 | -0.17(-0.24%) |
Jan 15, 2014 | 69.06 | 69.57 | 69.06 | 69.26 | 1,463,002 | +0.19(+0.28%) |
Jan 14, 2014 | 68.91 | 69.06 | 68.56 | 69.06 | 1,256,224 | -0.20(-0.29%) |
Jan 13, 2014 | 69.28 | 69.91 | 69.24 | 69.26 | 1,772,946 | -0.43(-0.62%) |
Jan 10, 2014 | 69.17 | 69.96 | 68.88 | 69.70 | 2,211,247 | -0.90(-1.28%) |
Jan 09, 2014 | 70.67 | 70.71 | 69.75 | 70.60 | 1,629,774 | -0.69(-0.97%) |
Jan 08, 2014 | 71.00 | 71.43 | 70.80 | 71.29 | 1,312,467 | +1.06(+1.51%) |
Jan 07, 2014 | 70.26 | 70.28 | 69.77 | 70.23 | 851,653 | -0.20(-0.28%) |
Jan 06, 2014 | 70.82 | 70.95 | 70.40 | 70.43 | 611,704 | +0.08(+0.11%) |
Jan 03, 2014 | 70.84 | 70.50 | 70.03 | 70.36 | 1,516,928 | -0.48(-0.68%) |
Jan 02, 2014 | 70.89 | 70.99 | 70.25 | 70.84 | 1,847,377 | -1.86(-2.56%) |
Dec 31, 2013 | 72.40 | 72.70 | 72.70 | 72.70 | 744,924 | +0.43(+0.59%) |
Dec 30, 2013 | 71.74 | 72.37 | 71.59 | 72.28 | 296,956 | +0.69(+0.97%) |
Dec 27, 2013 | 71.40 | 71.78 | 71.13 | 71.58 | 1,037,191 | +0.08(+0.11%) |
Dec 26, 2013 | 71.12 | 71.63 | 71.12 | 71.51 | 274,210 | +0.47(+0.66%) |
Dec 24, 2013 | 70.80 | 71.19 | 70.64 | 71.04 | 177,307 | +0.26(+0.37%) |
Dec 23, 2013 | 70.44 | 70.81 | 70.37 | 70.78 | 377,208 | +0.53(+0.76%) |
Dec 20, 2013 | 69.85 | 70.42 | 69.85 | 70.25 | 933,195 | +0.53(+0.75%) |
Dec 19, 2013 | 68.98 | 69.82 | 68.91 | 69.72 | 1,799,881 | +1.06(+1.54%) |
Dec 18, 2013 | 68.23 | 69.05 | 67.75 | 68.66 | 800,398 | +0.58(+0.86%) |
Dec 17, 2013 | 67.84 | 68.11 | 67.51 | 68.08 | 761,622 | -0.63(-0.91%) |
Dec 16, 2013 | 68.41 | 68.74 | 68.23 | 68.71 | 774,137 | +1.03(+1.53%) |
Dec 13, 2013 | 67.61 | 67.70 | 67.23 | 67.67 | 553,516 | +0.17(+0.25%) |
Dec 12, 2013 | 67.29 | 67.59 | 67.07 | 67.50 | 1,056,131 | -0.41(-0.60%) |
Dec 11, 2013 | 68.46 | 68.46 | 67.77 | 67.91 | 643,854 | -0.01(-0.01%) |
Dec 10, 2013 | 68.23 | 68.54 | 67.83 | 67.92 | 1,149,216 | -0.83(-1.20%) |
Dec 09, 2013 | 68.58 | 68.80 | 68.39 | 68.75 | 1,023,858 | +0.15(+0.22%) |
Dec 06, 2013 | 68.26 | 68.88 | 68.22 | 68.60 | 2,646,750 | +0.68(+1.01%) |
Dec 05, 2013 | 67.64 | 68.09 | 67.60 | 67.91 | 721,958 | +0.11(+0.16%) |
Dec 04, 2013 | 67.04 | 67.87 | 66.91 | 67.80 | 849,964 | -0.30(-0.44%) |
Dec 03, 2013 | 67.95 | 68.30 | 67.70 | 68.10 | 689,066 | -0.06(-0.09%) |
Dec 02, 2013 | 68.53 | 68.55 | 68.09 | 68.16 | 439,971 | -0.85(-1.23%) |
Nov 29, 2013 | 69.11 | 69.39 | 68.70 | 69.01 | 687,411 | -0.55(-0.79%) |
Nov 27, 2013 | 69.36 | 69.71 | 69.28 | 69.56 | 799,109 | +0.71(+1.03%) |
Nov 26, 2013 | 68.51 | 69.11 | 68.46 | 68.86 | 663,752 | +0.19(+0.28%) |
Nov 25, 2013 | 68.78 | 69.01 | 68.60 | 68.66 | 1,361,892 | +0.07(+0.10%) |
Nov 22, 2013 | 68.04 | 68.60 | 67.89 | 68.60 | 1,752,484 | +0.48(+0.71%) |
Nov 21, 2013 | 67.86 | 68.15 | 67.61 | 68.11 | 763,246 | +0.34(+0.50%) |
Nov 20, 2013 | 68.59 | 68.74 | 67.71 | 67.77 | 724,125 | -0.66(-0.96%) |
Nov 19, 2013 | 68.66 | 68.85 | 68.26 | 68.43 | 1,178,458 | +0.06(+0.09%) |
Nov 18, 2013 | 68.91 | 68.91 | 68.36 | 68.37 | 1,503,112 | -0.50(-0.73%) |
Nov 15, 2013 | 68.07 | 68.96 | 67.99 | 68.87 | 1,905,016 | +1.51(+2.24%) |
Nov 14, 2013 | 67.15 | 67.56 | 66.84 | 67.36 | 936,117 | +0.12(+0.17%) |
Nov 13, 2013 | 66.19 | 67.27 | 66.00 | 67.25 | 717,371 | +0.65(+0.98%) |
Nov 12, 2013 | 67.05 | 67.16 | 66.24 | 66.59 | 1,210,361 | -1.14(-1.69%) |
Nov 11, 2013 | 66.56 | 68.00 | 66.44 | 67.74 | 1,923,236 | +1.64(+2.49%) |
Nov 08, 2013 | 65.36 | 66.11 | 65.09 | 66.09 | 1,344,538 | +0.43(+0.65%) |
Nov 07, 2013 | 65.79 | 66.24 | 65.41 | 65.67 | 1,530,193 | -0.46(-0.69%) |
Nov 06, 2013 | 66.09 | 66.46 | 65.75 | 66.13 | 1,361,013 | +1.23(+1.90%) |
Nov 05, 2013 | 64.64 | 65.17 | 64.32 | 64.89 | 904,616 | -0.63(-0.96%) |
Nov 04, 2013 | 65.18 | 65.55 | 65.08 | 65.52 | 416,107 | +0.61(+0.94%) |
Nov 01, 2013 | 65.19 | 65.41 | 64.76 | 64.91 | 975,350 | -0.46(-0.70%) |
Oct 31, 2013 | 65.75 | 65.82 | 65.33 | 65.37 | 823,703 | -0.38(-0.57%) |
Oct 30, 2013 | 66.24 | 66.44 | 65.48 | 65.74 | 845,994 | -0.24(-0.37%) |
Oct 29, 2013 | 66.54 | 66.66 | 65.99 | 65.99 | 892,702 | -0.58(-0.88%) |
Oct 28, 2013 | 66.76 | 66.76 | 66.28 | 66.57 | 875,379 | +0.28(+0.43%) |
Oct 25, 2013 | 66.59 | 66.65 | 65.94 | 66.29 | 2,393,066 | +0.83(+1.26%) |
Oct 24, 2013 | 65.74 | 65.77 | 65.32 | 65.46 | 846,746 | -0.08(-0.11%) |
Oct 23, 2013 | 65.37 | 65.73 | 65.10 | 65.54 | 1,812,854 | -0.35(-0.53%) |
Oct 22, 2013 | 65.22 | 66.21 | 65.11 | 65.89 | 3,811,925 | +2.14(+3.35%) |
Oct 21, 2013 | 64.53 | 64.73 | 63.52 | 63.75 | 4,000,299 | +2.22(+3.61%) |
Oct 18, 2013 | 60.17 | 62.19 | 60.12 | 61.53 | 3,182,833 | +0.72(+1.18%) |
Oct 17, 2013 | 60.75 | 60.81 | 60.39 | 60.81 | 1,612,922 | -0.16(-0.26%) |
Oct 16, 2013 | 60.49 | 61.00 | 60.42 | 60.97 | 1,241,440 | +0.63(+1.04%) |
Oct 15, 2013 | 60.48 | 60.79 | 60.34 | 60.35 | 1,333,897 | -0.89(-1.46%) |
Oct 14, 2013 | 60.97 | 61.34 | 60.85 | 61.24 | 750,514 | -0.29(-0.47%) |
Oct 11, 2013 | 61.21 | 61.54 | 60.78 | 61.53 | 1,750,389 | +1.28(+2.12%) |
Oct 10, 2013 | 60.50 | 60.60 | 59.99 | 60.25 | 1,487,317 | +0.72(+1.21%) |
Oct 09, 2013 | 59.29 | 59.58 | 58.57 | 59.54 | 1,513,048 | +0.35(+0.59%) |
Oct 08, 2013 | 59.67 | 59.72 | 59.16 | 59.19 | 1,119,030 | -0.44(-0.74%) |
Oct 07, 2013 | 59.99 | 60.10 | 59.56 | 59.63 | 1,735,937 | -1.64(-2.68%) |
Oct 04, 2013 | 61.31 | 61.46 | 61.15 | 61.27 | 746,381 | -0.57(-0.92%) |
Oct 03, 2013 | 62.24 | 62.25 | 61.51 | 61.84 | 611,565 | -0.55(-0.88%) |
Oct 02, 2013 | 62.06 | 62.39 | 61.49 | 62.39 | 1,003,494 | +0.76(+1.23%) |
Oct 01, 2013 | 61.61 | 62.08 | 61.41 | 61.63 | 1,374,962 | -0.04(-0.07%) |
Sep 30, 2013 | 61.66 | 61.84 | 61.46 | 61.67 | 1,147,688 | -0.37(-0.59%) |
Sep 27, 2013 | 62.21 | 62.46 | 61.96 | 62.04 | 1,965,495 | -0.20(-0.32%) |
Sep 26, 2013 | 62.36 | 62.53 | 62.01 | 62.24 | 1,241,208 | -0.56(-0.89%) |
Sep 25, 2013 | 62.94 | 63.30 | 62.71 | 62.80 | 1,402,041 | +0.74(+1.20%) |
Sep 24, 2013 | 62.22 | 62.45 | 61.96 | 62.06 | 971,383 | +0.38(+0.61%) |
Sep 23, 2013 | 61.81 | 61.98 | 61.41 | 61.68 | 1,597,640 | -0.07(-0.11%) |
Sep 20, 2013 | 62.75 | 62.92 | 61.69 | 61.75 | 1,900,682 | -0.78(-1.24%) |
Sep 19, 2013 | 63.17 | 63.17 | 62.36 | 62.52 | 1,339,235 | -0.29(-0.46%) |
Sep 18, 2013 | 61.35 | 62.97 | 61.22 | 62.82 | 1,419,260 | +1.47(+2.39%) |
Sep 17, 2013 | 60.99 | 61.35 | 60.75 | 61.35 | 662,210 | +0.52(+0.85%) |
Sep 16, 2013 | 61.34 | 61.20 | 60.64 | 60.83 | 980,108 | +0.23(+0.37%) |
Sep 13, 2013 | 60.91 | 60.92 | 60.43 | 60.60 | 860,815 | -0.72(-1.17%) |
Sep 12, 2013 | 61.12 | 61.45 | 60.97 | 61.32 | 1,410,864 | +0.75(+1.24%) |
Sep 11, 2013 | 60.06 | 60.57 | 59.96 | 60.57 | 1,019,406 | +0.12(+0.19%) |
Sep 10, 2013 | 60.47 | 60.64 | 60.20 | 60.45 | 873,204 | +0.42(+0.69%) |
Sep 09, 2013 | 59.14 | 60.05 | 59.11 | 60.04 | 1,219,083 | +1.22(+2.07%) |
Sep 06, 2013 | 58.85 | 59.14 | 58.53 | 58.82 | 1,787,992 | +0.19(+0.33%) |
Sep 05, 2013 | 58.55 | 59.20 | 58.16 | 58.63 | 3,607,527 | -1.19(-1.99%) |
Sep 04, 2013 | 59.34 | 60.15 | 59.22 | 59.82 | 1,906,826 | -0.63(-1.04%) |