Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 81.08 | 81.38 | 80.03 | 80.52 | 918,450 | -0.70(-0.86%) |
Apr 29, 2014 | 80.89 | 81.43 | 79.84 | 81.22 | 571,669 | +0.58(+0.72%) |
Apr 28, 2014 | 80.03 | 81.28 | 79.65 | 80.63 | 1,007,963 | +0.99(+1.25%) |
Apr 25, 2014 | 78.41 | 79.76 | 78.12 | 79.64 | 497,770 | +0.83(+1.05%) |
Apr 24, 2014 | 78.41 | 79.49 | 78.38 | 78.81 | 899,104 | +0.60(+0.77%) |
Apr 23, 2014 | 78.83 | 79.89 | 77.65 | 78.21 | 687,099 | -0.63(-0.80%) |
Apr 22, 2014 | 75.04 | 81.25 | 75.04 | 78.84 | 2,717,747 | +3.98(+5.32%) |
Apr 21, 2014 | 74.12 | 75.58 | 74.10 | 74.86 | 396,327 | +0.87(+1.18%) |
Apr 17, 2014 | 75.67 | 73.99 | 73.99 | 73.99 | 737,427 | -1.69(-2.23%) |
Apr 16, 2014 | 75.47 | 76.55 | 75.22 | 75.67 | 341,126 | +0.79(+1.05%) |
Apr 15, 2014 | 74.36 | 75.06 | 73.45 | 74.88 | 454,656 | +0.77(+1.04%) |
Apr 14, 2014 | 74.56 | 74.56 | 73.68 | 74.11 | 330,192 | +0.16(+0.21%) |
Apr 11, 2014 | 75.10 | 75.34 | 73.30 | 73.96 | 1,045,092 | -1.89(-2.49%) |
Apr 10, 2014 | 77.90 | 78.25 | 75.57 | 75.85 | 611,977 | -2.01(-2.58%) |
Apr 09, 2014 | 77.26 | 77.88 | 77.07 | 77.85 | 293,097 | +0.54(+0.70%) |
Apr 08, 2014 | 75.99 | 77.38 | 75.58 | 77.31 | 425,767 | +1.38(+1.82%) |
Apr 07, 2014 | 77.16 | 77.43 | 75.75 | 75.93 | 824,730 | -1.36(-1.76%) |
Apr 04, 2014 | 79.08 | 79.85 | 77.04 | 77.29 | 789,523 | -1.62(-2.05%) |
Apr 03, 2014 | 78.95 | 79.43 | 78.26 | 78.90 | 653,124 | -0.07(-0.08%) |
Apr 02, 2014 | 77.52 | 79.02 | 77.18 | 78.97 | 600,612 | +1.78(+2.31%) |
Apr 01, 2014 | 76.18 | 77.23 | 75.99 | 77.19 | 456,821 | +1.22(+1.60%) |
Mar 31, 2014 | 75.67 | 76.01 | 74.74 | 75.97 | 581,711 | +0.47(+0.62%) |
Mar 28, 2014 | 73.91 | 75.60 | 73.77 | 75.50 | 488,610 | +1.59(+2.15%) |
Mar 27, 2014 | 73.39 | 74.14 | 73.13 | 73.91 | 588,076 | +0.39(+0.54%) |
Mar 26, 2014 | 72.93 | 74.02 | 72.54 | 73.52 | 581,893 | +0.79(+1.08%) |
Mar 25, 2014 | 72.74 | 73.03 | 72.15 | 72.73 | 631,733 | +0.02(+0.02%) |
Mar 24, 2014 | 74.47 | 74.74 | 72.58 | 72.71 | 620,547 | -2.01(-2.69%) |
Mar 21, 2014 | 74.47 | 75.57 | 74.43 | 74.73 | 682,635 | +0.56(+0.75%) |
Mar 20, 2014 | 73.46 | 74.29 | 73.03 | 74.17 | 417,608 | +0.44(+0.59%) |
Mar 19, 2014 | 75.01 | 75.17 | 73.53 | 73.73 | 467,245 | -1.22(-1.63%) |
Mar 18, 2014 | 74.92 | 75.37 | 74.64 | 74.96 | 423,850 | +0.19(+0.25%) |
Mar 17, 2014 | 74.77 | 76.11 | 74.70 | 74.77 | 520,634 | +0.32(+0.43%) |
Mar 14, 2014 | 75.43 | 76.05 | 74.34 | 74.45 | 518,649 | -1.15(-1.52%) |
Mar 13, 2014 | 76.46 | 76.98 | 75.25 | 75.60 | 393,066 | -0.68(-0.89%) |
Mar 12, 2014 | 75.68 | 76.32 | 75.43 | 76.28 | 387,653 | +0.24(+0.31%) |
Mar 11, 2014 | 75.46 | 77.23 | 75.46 | 76.04 | 554,162 | +0.21(+0.28%) |
Mar 10, 2014 | 75.24 | 76.00 | 74.89 | 75.83 | 528,365 | +0.44(+0.59%) |
Mar 07, 2014 | 74.35 | 75.60 | 74.24 | 75.38 | 486,419 | +1.21(+1.63%) |
Mar 06, 2014 | 74.12 | 74.55 | 73.70 | 74.18 | 586,410 | +0.16(+0.21%) |
Mar 05, 2014 | 73.68 | 74.79 | 73.55 | 74.02 | 1,003,091 | -0.97(-1.29%) |
Mar 04, 2014 | 76.17 | 76.19 | 74.93 | 74.99 | 635,916 | -0.57(-0.75%) |
Mar 03, 2014 | 75.47 | 75.89 | 74.41 | 75.56 | 503,621 | -0.51(-0.67%) |
Feb 28, 2014 | 75.48 | 76.67 | 75.31 | 76.07 | 641,534 | +0.56(+0.74%) |
Feb 27, 2014 | 75.84 | 76.56 | 75.21 | 75.51 | 914,525 | -0.71(-0.93%) |
Feb 26, 2014 | 73.56 | 77.46 | 73.56 | 76.21 | 1,896,555 | +2.13(+2.87%) |
Feb 25, 2014 | 68.71 | 74.34 | 68.70 | 74.09 | 2,789,557 | +5.40(+7.86%) |
Feb 24, 2014 | 69.38 | 70.95 | 67.99 | 68.69 | 4,739,096 | -4.71(-6.41%) |
Feb 21, 2014 | 72.19 | 73.59 | 71.72 | 73.40 | 761,875 | +1.06(+1.47%) |
Feb 20, 2014 | 71.84 | 72.58 | 71.58 | 72.34 | 683,458 | +0.62(+0.87%) |
Feb 19, 2014 | 71.65 | 73.03 | 70.91 | 71.71 | 705,244 | -1.03(-1.41%) |
Feb 18, 2014 | 73.93 | 74.07 | 72.53 | 72.74 | 777,913 | -0.96(-1.30%) |
Feb 14, 2014 | 73.75 | 73.70 | 73.70 | 73.70 | 734,027 | -0.23(-0.31%) |
Feb 13, 2014 | 72.59 | 74.06 | 71.65 | 73.93 | 652,107 | +1.03(+1.41%) |
Feb 12, 2014 | 73.20 | 73.49 | 72.36 | 72.90 | 665,880 | -0.23(-0.31%) |
Feb 11, 2014 | 71.84 | 73.22 | 71.84 | 73.13 | 681,160 | +0.91(+1.26%) |
Feb 10, 2014 | 72.96 | 73.51 | 71.01 | 72.22 | 691,560 | -0.96(-1.31%) |
Feb 07, 2014 | 74.58 | 75.04 | 73.04 | 73.18 | 487,465 | -1.00(-1.35%) |
Feb 06, 2014 | 70.69 | 74.27 | 70.69 | 74.19 | 1,021,131 | +3.72(+5.28%) |
Feb 05, 2014 | 70.26 | 70.70 | 69.40 | 70.46 | 408,792 | +0.08(+0.12%) |
Feb 04, 2014 | 70.25 | 71.19 | 70.03 | 70.38 | 643,578 | +0.35(+0.50%) |
Feb 03, 2014 | 71.78 | 72.36 | 68.92 | 70.03 | 978,859 | -1.70(-2.37%) |
Jan 31, 2014 | 73.14 | 73.30 | 71.61 | 71.73 | 705,462 | -1.81(-2.46%) |
Jan 30, 2014 | 72.39 | 73.69 | 72.39 | 73.54 | 594,912 | +1.31(+1.82%) |
Jan 29, 2014 | 73.99 | 74.20 | 72.12 | 72.22 | 742,675 | -2.30(-3.09%) |
Jan 28, 2014 | 74.16 | 75.18 | 74.16 | 74.52 | 340,520 | +0.35(+0.48%) |
Jan 27, 2014 | 74.58 | 75.05 | 73.57 | 74.17 | 464,461 | -0.35(-0.47%) |
Jan 24, 2014 | 73.90 | 75.06 | 73.52 | 74.52 | 487,690 | +0.01(+0.01%) |
Jan 23, 2014 | 75.22 | 75.44 | 74.42 | 74.51 | 802,379 | +0.83(+1.13%) |
Jan 22, 2014 | 74.20 | 74.20 | 73.31 | 73.68 | 593,684 | -0.30(-0.41%) |
Jan 21, 2014 | 74.88 | 75.72 | 73.94 | 73.99 | 783,155 | -0.49(-0.66%) |
Jan 17, 2014 | 75.02 | 74.48 | 74.48 | 74.48 | 1,218,429 | +0.40(+0.54%) |
Jan 16, 2014 | 75.22 | 75.22 | 73.86 | 74.08 | 512,895 | -1.40(-1.85%) |
Jan 15, 2014 | 75.57 | 75.57 | 75.11 | 75.48 | 239,097 | -0.10(-0.13%) |
Jan 14, 2014 | 74.12 | 75.67 | 74.12 | 75.57 | 449,027 | +1.39(+1.87%) |
Jan 13, 2014 | 76.53 | 77.18 | 74.12 | 74.19 | 566,307 | -2.42(-3.15%) |
Jan 10, 2014 | 76.89 | 76.89 | 75.99 | 76.60 | 358,068 | +0.02(+0.03%) |
Jan 09, 2014 | 78.44 | 78.44 | 75.71 | 76.58 | 741,585 | +0.54(+0.71%) |
Jan 08, 2014 | 77.51 | 77.71 | 75.92 | 76.03 | 580,390 | -1.59(-2.05%) |
Jan 07, 2014 | 78.94 | 79.16 | 77.21 | 77.63 | 481,466 | -1.10(-1.40%) |
Jan 06, 2014 | 79.67 | 79.91 | 78.61 | 78.73 | 449,958 | -0.71(-0.89%) |
Jan 03, 2014 | 79.48 | 79.99 | 79.29 | 79.44 | 386,720 | -0.14(-0.18%) |
Jan 02, 2014 | 79.59 | 80.17 | 79.33 | 79.58 | 774,121 | -0.30(-0.37%) |
Dec 31, 2013 | 79.40 | 79.87 | 79.87 | 79.87 | 272,993 | +0.48(+0.61%) |
Dec 30, 2013 | 79.05 | 79.58 | 78.97 | 79.39 | 266,410 | +0.25(+0.32%) |
Dec 27, 2013 | 78.89 | 79.17 | 78.33 | 79.13 | 308,365 | +0.61(+0.77%) |
Dec 26, 2013 | 79.40 | 79.54 | 78.47 | 78.52 | 394,503 | -0.92(-1.16%) |
Dec 24, 2013 | 79.05 | 79.50 | 78.97 | 79.44 | 201,276 | +0.38(+0.48%) |
Dec 23, 2013 | 78.71 | 80.36 | 78.70 | 79.07 | 586,135 | +0.58(+0.74%) |
Dec 20, 2013 | 76.08 | 78.57 | 75.94 | 78.48 | 1,074,957 | +2.58(+3.40%) |
Dec 19, 2013 | 75.88 | 76.19 | 75.16 | 75.90 | 464,436 | +0.04(+0.05%) |
Dec 18, 2013 | 75.70 | 76.24 | 74.74 | 75.86 | 629,928 | +0.32(+0.42%) |
Dec 17, 2013 | 75.94 | 75.99 | 75.25 | 75.54 | 490,975 | -0.48(-0.63%) |
Dec 16, 2013 | 75.93 | 76.45 | 75.72 | 76.02 | 397,852 | +0.30(+0.39%) |
Dec 13, 2013 | 74.74 | 76.00 | 74.74 | 75.72 | 585,963 | +1.00(+1.34%) |
Dec 12, 2013 | 75.27 | 75.29 | 74.34 | 74.72 | 591,050 | -0.62(-0.82%) |
Dec 11, 2013 | 75.12 | 76.13 | 74.98 | 75.34 | 713,738 | +0.28(+0.37%) |
Dec 10, 2013 | 76.21 | 76.40 | 74.93 | 75.06 | 709,157 | -1.41(-1.85%) |
Dec 09, 2013 | 74.93 | 76.98 | 74.48 | 76.47 | 932,290 | +1.81(+2.42%) |
Dec 06, 2013 | 74.79 | 75.48 | 74.48 | 74.66 | 612,727 | +0.39(+0.52%) |
Dec 05, 2013 | 74.62 | 75.11 | 73.84 | 74.28 | 813,437 | -0.43(-0.57%) |
Dec 04, 2013 | 74.55 | 75.55 | 74.01 | 74.71 | 975,619 | -0.03(-0.04%) |
Dec 03, 2013 | 74.30 | 75.64 | 73.73 | 74.74 | 471,471 | +0.12(+0.17%) |
Dec 02, 2013 | 75.04 | 75.26 | 73.77 | 74.61 | 507,294 | -0.52(-0.69%) |
Nov 29, 2013 | 75.27 | 76.63 | 74.89 | 75.13 | 249,386 | -0.21(-0.27%) |
Nov 27, 2013 | 76.31 | 76.37 | 75.19 | 75.34 | 402,688 | -0.73(-0.96%) |
Nov 26, 2013 | 75.67 | 76.64 | 75.48 | 76.07 | 352,649 | +0.69(+0.91%) |
Nov 25, 2013 | 74.98 | 75.59 | 74.46 | 75.38 | 550,866 | +0.50(+0.67%) |
Nov 22, 2013 | 75.49 | 75.72 | 74.34 | 74.88 | 483,035 | -0.80(-1.06%) |
Nov 21, 2013 | 73.93 | 76.10 | 73.61 | 75.68 | 862,817 | +2.42(+3.31%) |
Nov 20, 2013 | 73.56 | 73.56 | 72.81 | 73.26 | 564,291 | -0.01(-0.01%) |
Nov 19, 2013 | 73.79 | 74.96 | 73.24 | 73.27 | 1,017,807 | -0.76(-1.03%) |
Nov 18, 2013 | 74.12 | 74.26 | 73.57 | 74.03 | 663,930 | +0.26(+0.36%) |
Nov 15, 2013 | 75.07 | 75.07 | 73.40 | 73.77 | 1,193,532 | -1.64(-2.18%) |
Nov 14, 2013 | 73.90 | 75.94 | 73.90 | 75.41 | 2,118,313 | +1.88(+2.56%) |
Nov 13, 2013 | 70.01 | 73.69 | 69.98 | 73.53 | 1,612,247 | +4.56(+6.61%) |
Nov 12, 2013 | 68.53 | 69.73 | 68.23 | 68.97 | 1,014,779 | +0.47(+0.68%) |
Nov 11, 2013 | 67.73 | 68.55 | 66.41 | 68.51 | 461,741 | +0.80(+1.18%) |
Nov 08, 2013 | 67.68 | 68.10 | 67.31 | 67.71 | 247,774 | -0.14(-0.21%) |
Nov 07, 2013 | 68.45 | 68.56 | 67.77 | 67.85 | 617,222 | -0.07(-0.10%) |
Nov 06, 2013 | 67.94 | 68.42 | 67.61 | 67.91 | 890,302 | +0.44(+0.66%) |
Nov 05, 2013 | 67.34 | 68.10 | 66.55 | 67.47 | 610,667 | +0.16(+0.24%) |
Nov 04, 2013 | 67.96 | 68.56 | 67.31 | 67.31 | 1,102,975 | -0.17(-0.26%) |
Nov 01, 2013 | 67.22 | 67.55 | 67.01 | 67.48 | 928,318 | +0.16(+0.24%) |
Oct 31, 2013 | 68.05 | 68.15 | 67.31 | 67.32 | 464,713 | -0.88(-1.29%) |
Oct 30, 2013 | 68.52 | 68.53 | 67.69 | 68.19 | 231,618 | -0.11(-0.17%) |
Oct 29, 2013 | 68.60 | 69.87 | 68.13 | 68.31 | 582,896 | -0.31(-0.45%) |
Oct 28, 2013 | 67.96 | 68.88 | 67.68 | 68.62 | 489,245 | +0.79(+1.16%) |
Oct 25, 2013 | 67.33 | 68.05 | 67.15 | 67.83 | 569,502 | +0.66(+0.98%) |
Oct 24, 2013 | 66.43 | 67.19 | 66.00 | 67.18 | 463,277 | +0.95(+1.44%) |
Oct 23, 2013 | 65.38 | 66.28 | 65.38 | 66.22 | 470,536 | +0.57(+0.86%) |
Oct 22, 2013 | 65.75 | 66.47 | 65.19 | 65.66 | 390,494 | -0.16(-0.25%) |
Oct 21, 2013 | 67.00 | 67.00 | 65.73 | 65.82 | 316,493 | -1.06(-1.58%) |
Oct 18, 2013 | 66.53 | 67.06 | 65.63 | 66.88 | 450,642 | +0.76(+1.14%) |
Oct 17, 2013 | 64.71 | 66.17 | 64.56 | 66.12 | 480,481 | +1.12(+1.73%) |
Oct 16, 2013 | 63.51 | 65.11 | 62.68 | 65.00 | 835,495 | +2.06(+3.27%) |
Oct 15, 2013 | 62.95 | 63.33 | 62.21 | 62.94 | 918,599 | -0.25(-0.39%) |
Oct 14, 2013 | 62.77 | 63.29 | 62.38 | 63.18 | 1,320,178 | +0.20(+0.31%) |
Oct 11, 2013 | 63.35 | 63.48 | 62.78 | 62.99 | 1,051,182 | -0.41(-0.65%) |
Oct 10, 2013 | 63.47 | 63.55 | 63.14 | 63.40 | 477,712 | +0.59(+0.94%) |
Oct 09, 2013 | 63.16 | 63.72 | 62.61 | 62.81 | 704,096 | -0.39(-0.62%) |
Oct 08, 2013 | 63.27 | 63.55 | 62.63 | 63.20 | 1,017,655 | -0.22(-0.35%) |
Oct 07, 2013 | 64.31 | 64.42 | 63.42 | 63.42 | 680,686 | -1.54(-2.36%) |
Oct 04, 2013 | 64.96 | 65.28 | 64.61 | 64.96 | 600,360 | +0.10(+0.15%) |
Oct 03, 2013 | 64.66 | 65.09 | 64.06 | 64.86 | 665,991 | +0.16(+0.25%) |
Oct 02, 2013 | 64.52 | 64.93 | 63.95 | 64.70 | 395,589 | -0.25(-0.39%) |
Oct 01, 2013 | 64.42 | 65.38 | 64.42 | 64.95 | 360,257 | +0.66(+1.02%) |
Sep 30, 2013 | 64.33 | 64.88 | 64.15 | 64.29 | 427,076 | -0.67(-1.04%) |
Sep 27, 2013 | 64.86 | 65.00 | 64.47 | 64.97 | 387,177 | -0.07(-0.10%) |
Sep 26, 2013 | 65.28 | 65.69 | 64.89 | 65.03 | 372,229 | +0.15(+0.23%) |
Sep 25, 2013 | 65.66 | 65.67 | 63.94 | 64.88 | 975,499 | -0.77(-1.17%) |
Sep 24, 2013 | 66.03 | 66.57 | 65.60 | 65.66 | 961,021 | -0.41(-0.62%) |
Sep 23, 2013 | 67.28 | 67.53 | 66.04 | 66.07 | 454,121 | -1.42(-2.10%) |
Sep 20, 2013 | 67.70 | 67.75 | 67.22 | 67.49 | 893,053 | -0.22(-0.33%) |
Sep 19, 2013 | 67.53 | 68.28 | 67.12 | 67.71 | 517,224 | +0.10(+0.15%) |
Sep 18, 2013 | 66.71 | 67.92 | 66.26 | 67.61 | 498,010 | +0.89(+1.33%) |
Sep 17, 2013 | 66.71 | 67.46 | 66.33 | 66.72 | 535,761 | -0.10(-0.15%) |
Sep 16, 2013 | 65.60 | 66.84 | 65.58 | 66.82 | 872,220 | +1.76(+2.71%) |
Sep 13, 2013 | 64.83 | 65.13 | 64.28 | 65.06 | 369,992 | +0.48(+0.75%) |
Sep 12, 2013 | 64.69 | 65.00 | 64.36 | 64.57 | 436,388 | -0.16(-0.25%) |
Sep 11, 2013 | 64.82 | 65.30 | 64.30 | 64.74 | 459,055 | -0.26(-0.40%) |
Sep 10, 2013 | 64.85 | 65.16 | 64.11 | 65.00 | 546,038 | +0.30(+0.46%) |
Sep 09, 2013 | 63.91 | 64.73 | 63.61 | 64.70 | 528,499 | +1.07(+1.68%) |
Sep 06, 2013 | 64.16 | 64.25 | 63.21 | 63.64 | 718,515 | -0.34(-0.54%) |
Sep 05, 2013 | 63.68 | 64.24 | 63.18 | 63.98 | 727,439 | +0.54(+0.85%) |
Sep 04, 2013 | 62.92 | 63.77 | 62.88 | 63.44 | 611,615 | +0.68(+1.09%) |
Sep 03, 2013 | 63.42 | 63.54 | 62.24 | 62.76 | 631,109 | +0.19(+0.30%) |
Aug 30, 2013 | 62.70 | 62.85 | 62.21 | 62.57 | 634,597 | +0.15(+0.24%) |
Aug 29, 2013 | 62.18 | 62.69 | 62.04 | 62.42 | 713,268 | +0.25(+0.41%) |
Aug 28, 2013 | 62.31 | 62.89 | 62.03 | 62.17 | 480,630 | -0.07(-0.12%) |
Aug 27, 2013 | 63.37 | 63.42 | 62.07 | 62.24 | 737,365 | -1.52(-2.38%) |
Aug 26, 2013 | 63.88 | 64.25 | 63.69 | 63.76 | 696,004 | -0.08(-0.13%) |
Aug 23, 2013 | 64.64 | 65.05 | 63.53 | 63.84 | 726,270 | -0.92(-1.42%) |
Aug 22, 2013 | 64.43 | 65.41 | 64.02 | 64.76 | 538,849 | +0.34(+0.52%) |
Aug 21, 2013 | 65.36 | 65.45 | 64.24 | 64.43 | 739,144 | -1.03(-1.58%) |
Aug 20, 2013 | 65.93 | 66.44 | 64.76 | 65.46 | 1,214,401 | +0.64(+0.99%) |
Aug 19, 2013 | 66.36 | 66.69 | 64.55 | 64.82 | 1,672,832 | -1.84(-2.76%) |
Aug 16, 2013 | 69.04 | 69.32 | 66.61 | 66.66 | 1,123,520 | -2.67(-3.85%) |
Aug 15, 2013 | 68.71 | 71.30 | 68.10 | 69.32 | 2,799,538 | +4.54(+7.00%) |
Aug 14, 2013 | 64.84 | 65.43 | 63.51 | 64.79 | 1,233,743 | -0.72(-1.10%) |
Aug 13, 2013 | 66.07 | 66.36 | 65.24 | 65.51 | 722,586 | -0.79(-1.19%) |
Aug 12, 2013 | 65.35 | 66.68 | 64.38 | 66.30 | 570,023 | +0.54(+0.82%) |
Aug 09, 2013 | 65.98 | 66.21 | 65.03 | 65.75 | 469,407 | -0.52(-0.78%) |
Aug 08, 2013 | 66.72 | 67.17 | 66.04 | 66.27 | 463,361 | -0.08(-0.12%) |
Aug 07, 2013 | 67.03 | 67.07 | 65.99 | 66.35 | 391,647 | -1.11(-1.64%) |
Aug 06, 2013 | 68.14 | 69.39 | 66.55 | 67.46 | 982,655 | -2.07(-2.97%) |
Aug 05, 2013 | 69.79 | 69.89 | 69.29 | 69.53 | 443,952 | -0.42(-0.60%) |
Aug 02, 2013 | 70.18 | 70.34 | 69.46 | 69.95 | 382,747 | -0.39(-0.55%) |
Aug 01, 2013 | 69.55 | 70.68 | 69.47 | 70.33 | 513,834 | +1.06(+1.53%) |
Jul 31, 2013 | 68.27 | 70.02 | 67.90 | 69.27 | 631,673 | +1.35(+1.98%) |
Jul 30, 2013 | 67.19 | 68.13 | 66.82 | 67.93 | 332,957 | +1.01(+1.51%) |
Jul 29, 2013 | 67.28 | 67.48 | 66.86 | 66.92 | 204,934 | -0.23(-0.34%) |
Jul 26, 2013 | 66.90 | 67.24 | 66.29 | 67.15 | 423,489 | +0.03(+0.05%) |
Jul 25, 2013 | 67.76 | 68.03 | 66.81 | 67.12 | 602,568 | -0.82(-1.21%) |
Jul 24, 2013 | 68.04 | 68.37 | 67.60 | 67.94 | 389,664 | +0.13(+0.19%) |
Jul 23, 2013 | 68.36 | 68.65 | 67.56 | 67.81 | 507,364 | -0.42(-0.61%) |
Jul 22, 2013 | 68.08 | 68.51 | 67.81 | 68.22 | 364,670 | +0.41(+0.60%) |
Jul 19, 2013 | 67.54 | 68.01 | 67.44 | 67.81 | 563,001 | +0.21(+0.32%) |
Jul 18, 2013 | 67.53 | 67.92 | 67.26 | 67.60 | 403,647 | +0.17(+0.26%) |
Jul 17, 2013 | 67.76 | 67.92 | 67.26 | 67.43 | 457,382 | -0.09(-0.13%) |
Jul 16, 2013 | 68.45 | 68.79 | 67.43 | 67.52 | 533,436 | -1.05(-1.53%) |
Jul 15, 2013 | 68.99 | 69.27 | 68.31 | 68.57 | 425,919 | -0.33(-0.48%) |
Jul 12, 2013 | 69.18 | 69.65 | 68.76 | 68.90 | 546,908 | -0.32(-0.46%) |
Jul 11, 2013 | 70.36 | 70.51 | 69.12 | 69.22 | 634,953 | -0.34(-0.48%) |
Jul 10, 2013 | 70.35 | 70.35 | 69.36 | 69.55 | 726,318 | -0.92(-1.30%) |
Jul 09, 2013 | 71.15 | 70.73 | 70.05 | 70.47 | 431,946 | -0.26(-0.37%) |
Jul 08, 2013 | 69.19 | 70.85 | 69.10 | 70.73 | 394,161 | +1.81(+2.63%) |
Jul 05, 2013 | 68.27 | 69.09 | 67.67 | 68.92 | 304,447 | +1.22(+1.81%) |
Jul 03, 2013 | 67.19 | 67.78 | 66.67 | 67.70 | 313,977 | +0.19(+0.28%) |
Jul 02, 2013 | 67.31 | 67.88 | 66.80 | 67.51 | 612,323 | +0.09(+0.13%) |
Jul 01, 2013 | 67.58 | 68.27 | 67.21 | 67.42 | 344,015 | +0.16(+0.24%) |
Jun 28, 2013 | 66.97 | 67.51 | 66.65 | 67.26 | 656,840 | +0.05(+0.07%) |
Jun 27, 2013 | 67.83 | 68.09 | 67.01 | 67.21 | 451,298 | -0.23(-0.34%) |
Jun 26, 2013 | 67.72 | 67.75 | 66.51 | 67.44 | 330,660 | +0.21(+0.31%) |
Jun 25, 2013 | 66.38 | 67.38 | 66.36 | 67.23 | 387,902 | +1.48(+2.26%) |
Jun 24, 2013 | 65.20 | 66.28 | 64.75 | 65.75 | 610,314 | -0.23(-0.35%) |
Jun 21, 2013 | 66.63 | 66.89 | 65.60 | 65.98 | 728,794 | -0.58(-0.87%) |
Jun 20, 2013 | 69.08 | 69.47 | 66.30 | 66.56 | 496,244 | -2.85(-4.11%) |
Jun 19, 2013 | 70.31 | 70.77 | 69.38 | 69.41 | 248,021 | -1.19(-1.68%) |
Jun 18, 2013 | 69.97 | 70.61 | 69.68 | 70.60 | 556,436 | +0.93(+1.34%) |
Jun 17, 2013 | 68.83 | 70.07 | 68.83 | 69.67 | 411,598 | +0.93(+1.36%) |
Jun 14, 2013 | 68.95 | 69.50 | 68.52 | 68.73 | 262,976 | -0.68(-0.98%) |
Jun 13, 2013 | 68.19 | 69.49 | 67.95 | 69.41 | 489,393 | +1.34(+1.96%) |
Jun 12, 2013 | 68.74 | 69.06 | 67.69 | 68.08 | 340,265 | -0.34(-0.49%) |
Jun 11, 2013 | 68.91 | 69.32 | 68.17 | 68.41 | 374,469 | -1.36(-1.95%) |
Jun 10, 2013 | 70.29 | 70.72 | 69.59 | 69.77 | 483,692 | -0.23(-0.33%) |
Jun 07, 2013 | 69.87 | 70.58 | 69.61 | 70.00 | 597,862 | +0.13(+0.19%) |
Jun 06, 2013 | 69.72 | 70.29 | 68.95 | 69.87 | 682,485 | +0.25(+0.35%) |
Jun 05, 2013 | 71.14 | 71.75 | 69.59 | 69.63 | 551,072 | -1.56(-2.19%) |
Jun 04, 2013 | 73.40 | 74.56 | 70.93 | 71.18 | 1,329,234 | -3.80(-5.06%) |
Jun 03, 2013 | 75.84 | 76.00 | 74.55 | 74.98 | 502,413 | -0.68(-0.90%) |
May 31, 2013 | 75.72 | 77.53 | 75.63 | 75.66 | 399,319 | -0.29(-0.38%) |
May 30, 2013 | 76.46 | 77.00 | 75.82 | 75.95 | 240,683 | -0.52(-0.68%) |
May 29, 2013 | 76.28 | 76.80 | 75.47 | 76.46 | 451,827 | -0.24(-0.31%) |
May 28, 2013 | 77.11 | 77.54 | 75.97 | 76.70 | 428,218 | +0.12(+0.16%) |
May 24, 2013 | 76.41 | 76.91 | 75.75 | 76.58 | 299,713 | -0.24(-0.31%) |
May 23, 2013 | 75.96 | 77.08 | 75.84 | 76.82 | 420,507 | +0.37(+0.48%) |
May 22, 2013 | 77.15 | 77.78 | 76.06 | 76.45 | 503,250 | -0.38(-0.49%) |
May 21, 2013 | 75.69 | 77.10 | 75.60 | 76.83 | 580,908 | +1.24(+1.64%) |
May 20, 2013 | 75.28 | 76.14 | 75.18 | 75.59 | 805,582 | +0.14(+0.18%) |
May 17, 2013 | 75.01 | 75.54 | 74.55 | 75.45 | 1,384,973 | +0.79(+1.05%) |
May 16, 2013 | 75.44 | 76.22 | 74.27 | 74.66 | 1,342,109 | +1.61(+2.20%) |
May 15, 2013 | 71.74 | 73.28 | 71.58 | 73.05 | 599,616 | +1.85(+2.60%) |
May 13, 2013 | 71.10 | 71.83 | 70.94 | 71.20 | 596,161 | -0.30(-0.41%) |
May 10, 2013 | 71.05 | 71.62 | 70.84 | 71.50 | 436,274 | +0.85(+1.21%) |
May 09, 2013 | 70.82 | 71.28 | 70.08 | 70.64 | 504,182 | -0.36(-0.51%) |
May 08, 2013 | 69.89 | 71.04 | 69.66 | 71.00 | 491,422 | +0.25(+0.36%) |
May 07, 2013 | 69.95 | 70.88 | 69.18 | 70.75 | 632,403 | +1.02(+1.46%) |
May 06, 2013 | 69.35 | 69.94 | 68.84 | 69.73 | 646,605 | +0.57(+0.83%) |
May 03, 2013 | 68.64 | 69.42 | 68.64 | 69.16 | 614,576 | +1.18(+1.74%) |
May 02, 2013 | 67.35 | 68.03 | 67.19 | 67.98 | 295,285 | +0.72(+1.07%) |