Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.23 | 73.09 | 72.05 | 72.89 | 870,395 | +0.60(+0.83%) |
Apr 29, 2014 | 72.39 | 72.83 | 72.04 | 72.29 | 566,817 | +0.29(+0.40%) |
Apr 28, 2014 | 72.27 | 72.63 | 71.14 | 72.00 | 923,732 | +0.09(+0.13%) |
Apr 25, 2014 | 72.85 | 72.85 | 71.83 | 71.90 | 565,193 | -1.09(-1.49%) |
Apr 24, 2014 | 73.61 | 73.74 | 72.20 | 72.99 | 569,573 | -0.50(-0.68%) |
Apr 23, 2014 | 73.40 | 73.96 | 72.98 | 73.49 | 540,813 | +0.06(+0.08%) |
Apr 22, 2014 | 74.36 | 74.70 | 73.40 | 73.43 | 817,200 | -0.84(-1.14%) |
Apr 21, 2014 | 74.72 | 75.05 | 73.93 | 74.28 | 616,032 | -0.32(-0.43%) |
Apr 17, 2014 | 73.57 | 74.60 | 74.60 | 74.60 | 1,413,260 | +0.84(+1.15%) |
Apr 16, 2014 | 73.20 | 74.08 | 72.70 | 73.75 | 1,047,198 | +1.07(+1.47%) |
Apr 15, 2014 | 72.01 | 72.75 | 71.36 | 72.68 | 628,842 | +0.60(+0.83%) |
Apr 14, 2014 | 72.02 | 72.34 | 71.31 | 72.08 | 627,759 | +0.67(+0.93%) |
Apr 11, 2014 | 71.85 | 72.46 | 71.41 | 71.41 | 773,580 | -0.67(-0.92%) |
Apr 10, 2014 | 73.87 | 74.07 | 72.08 | 72.08 | 614,385 | -2.02(-2.72%) |
Apr 09, 2014 | 73.50 | 74.15 | 73.19 | 74.10 | 554,065 | +0.94(+1.28%) |
Apr 08, 2014 | 73.35 | 73.41 | 71.99 | 73.16 | 450,624 | -0.22(-0.29%) |
Apr 07, 2014 | 74.49 | 74.82 | 73.17 | 73.38 | 486,953 | -1.18(-1.59%) |
Apr 04, 2014 | 76.40 | 76.47 | 74.40 | 74.56 | 540,322 | -1.37(-1.80%) |
Apr 03, 2014 | 76.06 | 76.18 | 75.42 | 75.93 | 387,852 | +0.03(+0.04%) |
Apr 02, 2014 | 75.60 | 75.99 | 75.39 | 75.90 | 484,307 | +0.38(+0.50%) |
Apr 01, 2014 | 74.95 | 75.55 | 74.59 | 75.53 | 455,424 | +0.74(+0.99%) |
Mar 31, 2014 | 74.73 | 74.92 | 74.20 | 74.78 | 854,355 | +0.62(+0.84%) |
Mar 28, 2014 | 73.90 | 74.59 | 73.83 | 74.17 | 410,763 | +0.45(+0.61%) |
Mar 27, 2014 | 74.12 | 74.26 | 73.49 | 73.71 | 625,971 | -0.40(-0.54%) |
Mar 26, 2014 | 75.75 | 75.83 | 74.09 | 74.12 | 677,361 | -1.23(-1.63%) |
Mar 25, 2014 | 75.78 | 76.00 | 74.92 | 75.35 | 1,134,256 | +0.22(+0.29%) |
Mar 24, 2014 | 75.63 | 75.77 | 74.85 | 75.13 | 657,036 | -0.35(-0.46%) |
Mar 21, 2014 | 76.11 | 76.31 | 75.32 | 75.48 | 1,264,605 | +0.23(+0.30%) |
Mar 20, 2014 | 75.11 | 75.33 | 74.75 | 75.25 | 481,564 | +0.14(+0.19%) |
Mar 19, 2014 | 76.03 | 76.40 | 74.59 | 75.11 | 421,348 | -0.86(-1.14%) |
Mar 18, 2014 | 75.87 | 76.22 | 75.72 | 75.98 | 507,113 | +0.24(+0.32%) |
Mar 17, 2014 | 75.12 | 75.84 | 75.03 | 75.73 | 662,473 | +0.92(+1.23%) |
Mar 14, 2014 | 74.59 | 75.45 | 74.59 | 74.81 | 705,968 | +0.05(+0.06%) |
Mar 13, 2014 | 75.60 | 75.97 | 74.42 | 74.77 | 749,723 | -0.58(-0.77%) |
Mar 12, 2014 | 75.43 | 75.53 | 74.85 | 75.35 | 1,410,348 | -0.37(-0.48%) |
Mar 11, 2014 | 76.76 | 76.90 | 75.54 | 75.71 | 684,155 | -0.98(-1.27%) |
Mar 10, 2014 | 76.82 | 76.88 | 76.22 | 76.69 | 638,601 | -0.45(-0.58%) |
Mar 07, 2014 | 77.69 | 77.84 | 75.95 | 77.14 | 1,515,932 | -0.16(-0.21%) |
Mar 06, 2014 | 78.06 | 78.23 | 77.04 | 77.30 | 979,702 | -0.62(-0.80%) |
Mar 05, 2014 | 78.60 | 78.91 | 77.72 | 77.92 | 1,017,706 | -0.43(-0.55%) |
Mar 04, 2014 | 78.15 | 78.81 | 77.95 | 78.35 | 971,588 | +0.66(+0.85%) |
Mar 03, 2014 | 76.99 | 77.98 | 76.77 | 77.69 | 724,384 | +0.22(+0.28%) |
Feb 28, 2014 | 77.53 | 78.07 | 76.96 | 77.48 | 651,954 | +0.07(+0.08%) |
Feb 27, 2014 | 77.23 | 77.43 | 76.62 | 77.41 | 622,842 | +0.47(+0.61%) |
Feb 26, 2014 | 77.51 | 77.91 | 76.89 | 76.94 | 941,382 | -0.42(-0.55%) |
Feb 25, 2014 | 77.42 | 77.84 | 77.03 | 77.37 | 1,190,214 | -0.38(-0.48%) |
Feb 24, 2014 | 76.57 | 78.66 | 76.57 | 77.74 | 1,316,817 | +0.80(+1.04%) |
Feb 21, 2014 | 76.03 | 77.33 | 76.01 | 76.94 | 1,390,368 | +0.93(+1.22%) |
Feb 20, 2014 | 74.10 | 76.20 | 74.02 | 76.01 | 1,444,103 | +2.05(+2.77%) |
Feb 19, 2014 | 73.91 | 75.18 | 73.74 | 73.97 | 1,143,126 | +0.05(+0.06%) |
Feb 18, 2014 | 73.63 | 74.10 | 73.32 | 73.92 | 1,021,037 | +0.22(+0.29%) |
Feb 14, 2014 | 73.00 | 73.71 | 73.71 | 73.71 | 770,656 | +0.64(+0.87%) |
Feb 13, 2014 | 72.33 | 73.07 | 72.13 | 73.07 | 520,575 | +0.26(+0.36%) |
Feb 12, 2014 | 72.58 | 73.09 | 72.47 | 72.80 | 860,414 | +0.51(+0.70%) |
Feb 11, 2014 | 72.12 | 72.67 | 71.91 | 72.30 | 719,315 | +0.19(+0.26%) |
Feb 10, 2014 | 72.29 | 72.70 | 71.90 | 72.11 | 1,015,514 | -0.34(-0.47%) |
Feb 07, 2014 | 71.61 | 72.48 | 71.61 | 72.45 | 693,369 | +1.01(+1.42%) |
Feb 06, 2014 | 71.10 | 71.47 | 70.40 | 71.43 | 1,212,621 | +1.40(+2.00%) |
Feb 05, 2014 | 69.51 | 70.12 | 68.96 | 70.03 | 908,040 | +0.08(+0.12%) |
Feb 04, 2014 | 69.92 | 70.14 | 68.73 | 69.95 | 1,424,903 | +0.23(+0.34%) |
Feb 03, 2014 | 70.75 | 71.02 | 69.68 | 69.72 | 1,949,665 | -0.93(-1.31%) |
Jan 31, 2014 | 70.06 | 71.25 | 69.89 | 70.64 | 1,006,001 | -0.38(-0.54%) |
Jan 30, 2014 | 71.07 | 71.23 | 70.62 | 71.03 | 741,364 | +0.51(+0.73%) |
Jan 29, 2014 | 70.56 | 70.83 | 70.07 | 70.51 | 1,108,445 | -0.89(-1.24%) |
Jan 28, 2014 | 71.63 | 71.74 | 70.85 | 71.40 | 891,985 | -0.22(-0.30%) |
Jan 27, 2014 | 72.04 | 72.55 | 71.37 | 71.61 | 1,059,242 | -0.44(-0.61%) |
Jan 24, 2014 | 73.35 | 73.44 | 72.05 | 72.05 | 1,244,055 | -2.08(-2.80%) |
Jan 23, 2014 | 73.94 | 74.41 | 73.71 | 74.13 | 1,353,120 | +0.09(+0.13%) |
Jan 22, 2014 | 73.62 | 74.23 | 72.31 | 74.04 | 1,685,023 | +0.91(+1.24%) |
Jan 21, 2014 | 72.92 | 74.39 | 71.81 | 73.13 | 2,113,210 | +0.60(+0.82%) |
Jan 17, 2014 | 72.33 | 72.53 | 72.53 | 72.53 | 2,142,748 | +0.50(+0.69%) |
Jan 16, 2014 | 71.09 | 72.20 | 70.92 | 72.04 | 1,146,168 | +0.99(+1.40%) |
Jan 15, 2014 | 71.16 | 71.58 | 70.78 | 71.04 | 893,258 | -0.11(-0.16%) |
Jan 14, 2014 | 70.61 | 71.16 | 70.00 | 71.16 | 996,109 | +0.91(+1.29%) |
Jan 13, 2014 | 70.85 | 71.25 | 70.20 | 70.25 | 862,420 | -0.79(-1.11%) |
Jan 10, 2014 | 71.29 | 71.40 | 70.81 | 71.04 | 934,515 | -0.20(-0.28%) |
Jan 09, 2014 | 71.29 | 71.65 | 70.78 | 71.23 | 459,719 | +0.17(+0.24%) |
Jan 08, 2014 | 70.85 | 71.24 | 70.14 | 71.06 | 1,145,287 | +0.22(+0.30%) |
Jan 07, 2014 | 70.82 | 71.11 | 70.67 | 70.85 | 952,867 | +0.10(+0.15%) |
Jan 06, 2014 | 69.92 | 71.63 | 69.48 | 70.75 | 2,395,990 | +1.74(+2.52%) |
Jan 03, 2014 | 68.32 | 69.07 | 68.31 | 69.01 | 606,719 | +0.65(+0.96%) |
Jan 02, 2014 | 69.18 | 69.18 | 68.20 | 68.35 | 781,606 | -0.76(-1.10%) |
Dec 31, 2013 | 68.99 | 69.11 | 69.11 | 69.11 | 338,852 | +0.13(+0.19%) |
Dec 30, 2013 | 69.29 | 69.38 | 68.75 | 68.98 | 284,936 | -0.21(-0.30%) |
Dec 27, 2013 | 69.38 | 69.59 | 69.07 | 69.18 | 240,398 | -0.04(-0.05%) |
Dec 26, 2013 | 69.11 | 69.44 | 68.76 | 69.22 | 180,001 | +0.29(+0.42%) |
Dec 24, 2013 | 68.49 | 68.99 | 68.38 | 68.93 | 119,036 | +0.62(+0.90%) |
Dec 23, 2013 | 68.82 | 68.82 | 68.18 | 68.31 | 457,452 | +0.19(+0.27%) |
Dec 20, 2013 | 67.14 | 68.34 | 67.14 | 68.13 | 773,499 | +0.91(+1.35%) |
Dec 19, 2013 | 67.57 | 67.77 | 66.99 | 67.22 | 1,051,661 | -0.30(-0.44%) |
Dec 18, 2013 | 66.65 | 67.67 | 65.99 | 67.52 | 965,411 | +1.09(+1.65%) |
Dec 17, 2013 | 67.39 | 67.43 | 66.35 | 66.43 | 1,185,499 | -0.76(-1.13%) |
Dec 16, 2013 | 67.01 | 67.58 | 67.01 | 67.18 | 947,149 | +0.51(+0.77%) |
Dec 13, 2013 | 66.58 | 66.88 | 66.52 | 66.67 | 548,384 | +0.05(+0.07%) |
Dec 12, 2013 | 66.98 | 67.16 | 66.39 | 66.62 | 611,432 | -0.30(-0.45%) |
Dec 11, 2013 | 68.13 | 68.13 | 66.83 | 66.92 | 609,670 | -1.22(-1.80%) |
Dec 10, 2013 | 68.30 | 68.69 | 67.95 | 68.15 | 421,207 | -0.48(-0.69%) |
Dec 09, 2013 | 68.67 | 69.03 | 68.29 | 68.62 | 638,396 | -0.09(-0.14%) |
Dec 06, 2013 | 68.16 | 68.79 | 68.05 | 68.72 | 444,096 | +1.02(+1.51%) |
Dec 05, 2013 | 67.83 | 68.21 | 67.52 | 67.70 | 646,472 | -0.23(-0.34%) |
Dec 04, 2013 | 67.50 | 68.13 | 67.13 | 67.93 | 893,001 | +0.18(+0.26%) |
Dec 03, 2013 | 67.72 | 68.19 | 67.38 | 67.75 | 617,144 | -0.18(-0.26%) |
Dec 02, 2013 | 68.00 | 68.47 | 67.84 | 67.93 | 558,776 | -0.07(-0.10%) |
Nov 29, 2013 | 68.48 | 68.65 | 68.00 | 68.00 | 447,721 | -0.50(-0.72%) |
Nov 27, 2013 | 68.31 | 68.50 | 68.01 | 68.49 | 478,916 | +0.34(+0.49%) |
Nov 26, 2013 | 67.90 | 68.45 | 67.73 | 68.16 | 715,032 | +0.33(+0.48%) |
Nov 25, 2013 | 68.33 | 68.43 | 67.71 | 67.83 | 457,291 | -0.42(-0.62%) |
Nov 22, 2013 | 68.25 | 68.46 | 68.02 | 68.25 | 910,948 | +0.07(+0.10%) |
Nov 21, 2013 | 67.63 | 68.22 | 67.54 | 68.18 | 598,981 | +0.82(+1.22%) |
Nov 20, 2013 | 67.35 | 67.99 | 67.05 | 67.36 | 629,685 | +0.05(+0.07%) |
Nov 19, 2013 | 67.46 | 67.87 | 66.87 | 67.31 | 1,575,925 | -0.16(-0.24%) |
Nov 18, 2013 | 66.84 | 67.88 | 66.69 | 67.47 | 929,592 | +0.99(+1.49%) |
Nov 15, 2013 | 66.12 | 66.48 | 65.66 | 66.48 | 1,551,817 | +0.35(+0.52%) |
Nov 14, 2013 | 65.87 | 66.37 | 65.45 | 66.14 | 535,374 | +0.36(+0.55%) |
Nov 12, 2013 | 66.20 | 66.38 | 65.70 | 65.77 | 593,500 | -0.58(-0.87%) |
Nov 11, 2013 | 66.31 | 66.55 | 66.13 | 66.35 | 523,137 | +0.07(+0.10%) |
Nov 08, 2013 | 65.48 | 66.64 | 65.18 | 66.29 | 707,597 | +1.12(+1.72%) |
Nov 07, 2013 | 66.20 | 66.58 | 65.10 | 65.16 | 565,962 | -1.18(-1.78%) |
Nov 06, 2013 | 65.93 | 66.36 | 65.51 | 66.35 | 578,741 | +0.57(+0.86%) |
Nov 05, 2013 | 65.64 | 66.31 | 65.42 | 65.78 | 728,696 | +0.08(+0.13%) |
Nov 04, 2013 | 65.40 | 65.80 | 65.16 | 65.69 | 598,064 | +0.45(+0.68%) |
Nov 01, 2013 | 65.19 | 65.53 | 64.71 | 65.25 | 758,900 | +0.24(+0.37%) |
Oct 31, 2013 | 65.26 | 65.45 | 64.67 | 65.01 | 700,386 | -0.19(-0.29%) |
Oct 30, 2013 | 65.68 | 65.93 | 65.01 | 65.19 | 735,407 | -0.15(-0.23%) |
Oct 29, 2013 | 65.46 | 65.61 | 64.76 | 65.34 | 842,615 | +0.07(+0.10%) |
Oct 28, 2013 | 65.69 | 65.95 | 65.11 | 65.28 | 977,171 | -0.53(-0.81%) |
Oct 25, 2013 | 65.39 | 66.12 | 64.00 | 65.81 | 1,758,496 | -1.44(-2.15%) |
Oct 24, 2013 | 67.07 | 67.45 | 66.71 | 67.25 | 862,068 | +0.20(+0.29%) |
Oct 23, 2013 | 65.73 | 67.07 | 65.63 | 67.05 | 1,064,003 | +1.23(+1.87%) |
Oct 22, 2013 | 65.42 | 65.94 | 64.88 | 65.82 | 1,021,096 | +0.81(+1.25%) |
Oct 21, 2013 | 65.67 | 65.67 | 64.70 | 65.02 | 671,939 | -0.65(-0.99%) |
Oct 18, 2013 | 65.69 | 65.69 | 64.61 | 65.67 | 1,124,814 | +0.34(+0.53%) |
Oct 17, 2013 | 64.00 | 65.59 | 63.90 | 65.32 | 1,166,661 | +1.09(+1.70%) |
Oct 16, 2013 | 63.95 | 64.41 | 63.86 | 64.23 | 873,804 | +0.88(+1.38%) |
Oct 15, 2013 | 64.06 | 64.35 | 63.18 | 63.36 | 954,388 | -0.80(-1.25%) |
Oct 14, 2013 | 63.34 | 64.20 | 63.17 | 64.16 | 594,096 | +0.35(+0.55%) |
Oct 11, 2013 | 63.29 | 63.81 | 62.96 | 63.80 | 566,223 | +0.25(+0.40%) |
Oct 10, 2013 | 62.90 | 63.59 | 62.38 | 63.55 | 843,135 | +1.62(+2.62%) |
Oct 09, 2013 | 61.64 | 62.18 | 61.22 | 61.93 | 977,715 | +0.59(+0.96%) |
Oct 08, 2013 | 62.30 | 62.30 | 61.31 | 61.35 | 874,309 | -0.90(-1.45%) |
Oct 07, 2013 | 61.92 | 62.61 | 61.70 | 62.25 | 422,523 | -0.11(-0.18%) |
Oct 04, 2013 | 62.26 | 62.52 | 61.73 | 62.36 | 531,257 | +0.14(+0.22%) |
Oct 03, 2013 | 62.82 | 63.03 | 61.63 | 62.22 | 1,072,572 | -0.82(-1.30%) |
Oct 02, 2013 | 64.09 | 64.09 | 62.68 | 63.04 | 1,355,885 | -1.42(-2.21%) |
Oct 01, 2013 | 63.41 | 64.71 | 63.22 | 64.47 | 1,414,219 | +1.29(+2.05%) |
Sep 30, 2013 | 63.18 | 63.47 | 63.00 | 63.17 | 984,557 | -0.68(-1.06%) |
Sep 27, 2013 | 63.74 | 64.07 | 63.59 | 63.85 | 769,029 | -0.32(-0.49%) |
Sep 26, 2013 | 64.19 | 64.53 | 63.79 | 64.17 | 1,270,149 | -0.06(-0.09%) |
Sep 25, 2013 | 64.56 | 64.61 | 63.71 | 64.22 | 2,474,740 | -0.39(-0.61%) |
Sep 24, 2013 | 63.76 | 65.17 | 63.41 | 64.61 | 1,481,623 | +0.68(+1.06%) |
Sep 23, 2013 | 64.67 | 64.88 | 63.36 | 63.94 | 2,044,740 | -1.23(-1.89%) |
Sep 20, 2013 | 67.31 | 67.58 | 64.41 | 65.16 | 3,087,004 | -3.98(-5.76%) |
Sep 19, 2013 | 68.94 | 69.87 | 68.94 | 69.15 | 791,442 | +0.27(+0.39%) |
Sep 18, 2013 | 69.14 | 69.44 | 68.08 | 68.88 | 1,118,932 | -0.47(-0.68%) |
Sep 17, 2013 | 68.50 | 69.44 | 68.32 | 69.35 | 464,770 | +0.77(+1.13%) |
Sep 16, 2013 | 68.32 | 68.80 | 67.98 | 68.58 | 656,178 | +0.60(+0.88%) |
Sep 13, 2013 | 67.96 | 68.13 | 67.25 | 67.98 | 349,451 | +0.22(+0.33%) |
Sep 12, 2013 | 67.41 | 68.22 | 67.41 | 67.76 | 438,181 | +0.20(+0.29%) |
Sep 11, 2013 | 67.12 | 67.73 | 67.07 | 67.57 | 400,955 | +0.57(+0.85%) |
Sep 10, 2013 | 66.73 | 67.29 | 66.70 | 67.00 | 628,566 | +0.53(+0.80%) |
Sep 09, 2013 | 66.32 | 66.62 | 66.21 | 66.47 | 521,055 | +0.30(+0.45%) |
Sep 06, 2013 | 66.34 | 66.58 | 65.28 | 66.17 | 362,893 | -0.04(-0.06%) |
Sep 05, 2013 | 66.32 | 66.51 | 65.99 | 66.21 | 689,150 | -0.12(-0.18%) |
Sep 04, 2013 | 65.73 | 66.36 | 65.55 | 66.33 | 619,476 | +0.53(+0.81%) |
Sep 03, 2013 | 66.28 | 66.99 | 65.42 | 65.80 | 1,046,299 | -0.08(-0.13%) |
Aug 30, 2013 | 66.71 | 66.75 | 65.69 | 65.88 | 424,357 | -0.61(-0.92%) |
Aug 29, 2013 | 65.95 | 66.75 | 65.74 | 66.50 | 361,055 | +0.38(+0.58%) |
Aug 28, 2013 | 65.79 | 66.36 | 65.74 | 66.11 | 368,189 | +0.34(+0.51%) |
Aug 27, 2013 | 66.50 | 66.79 | 65.63 | 65.78 | 456,656 | -1.26(-1.87%) |
Aug 26, 2013 | 67.06 | 67.58 | 66.86 | 67.04 | 336,567 | -0.02(-0.03%) |
Aug 23, 2013 | 66.74 | 67.14 | 66.63 | 67.05 | 395,287 | +0.23(+0.35%) |
Aug 22, 2013 | 66.49 | 67.01 | 66.35 | 66.82 | 429,931 | +0.56(+0.84%) |
Aug 21, 2013 | 67.00 | 67.13 | 66.23 | 66.26 | 668,497 | -0.76(-1.14%) |
Aug 20, 2013 | 67.16 | 67.54 | 66.74 | 67.03 | 621,700 | -0.12(-0.18%) |
Aug 19, 2013 | 67.44 | 67.87 | 67.12 | 67.15 | 837,099 | -0.40(-0.59%) |
Aug 16, 2013 | 67.92 | 68.35 | 67.26 | 67.55 | 2,652,824 | -0.37(-0.55%) |
Aug 15, 2013 | 68.58 | 68.68 | 67.40 | 67.92 | 1,151,548 | -1.15(-1.67%) |
Aug 14, 2013 | 69.19 | 69.33 | 68.50 | 69.07 | 1,501,168 | -0.08(-0.12%) |
Aug 13, 2013 | 68.66 | 69.23 | 67.71 | 69.16 | 1,785,655 | +0.89(+1.31%) |
Aug 12, 2013 | 69.50 | 69.78 | 66.60 | 68.26 | 2,355,499 | -1.01(-1.46%) |
Aug 09, 2013 | 69.38 | 69.67 | 68.97 | 69.28 | 610,169 | -0.20(-0.29%) |
Aug 08, 2013 | 69.60 | 70.05 | 69.12 | 69.48 | 502,942 | +0.23(+0.34%) |
Aug 07, 2013 | 68.54 | 69.41 | 68.47 | 69.25 | 953,304 | +0.52(+0.76%) |
Aug 06, 2013 | 68.60 | 69.05 | 68.41 | 68.73 | 903,748 | -0.04(-0.05%) |
Aug 05, 2013 | 68.34 | 68.96 | 68.34 | 68.77 | 749,017 | +0.18(+0.26%) |
Aug 02, 2013 | 67.70 | 68.70 | 67.53 | 68.59 | 841,624 | +0.71(+1.05%) |
Aug 01, 2013 | 66.38 | 67.95 | 65.88 | 67.88 | 708,802 | +1.89(+2.87%) |
Jul 31, 2013 | 65.66 | 66.60 | 65.63 | 65.99 | 629,190 | +0.50(+0.76%) |
Jul 30, 2013 | 65.50 | 65.87 | 65.12 | 65.49 | 408,780 | +0.23(+0.36%) |
Jul 29, 2013 | 65.12 | 65.62 | 65.10 | 65.25 | 614,092 | -0.37(-0.57%) |
Jul 26, 2013 | 65.45 | 65.68 | 65.25 | 65.63 | 501,555 | -0.18(-0.27%) |
Jul 25, 2013 | 65.73 | 66.04 | 65.23 | 65.80 | 603,513 | -0.13(-0.20%) |
Jul 24, 2013 | 65.82 | 66.29 | 65.41 | 65.93 | 741,743 | +0.40(+0.61%) |
Jul 23, 2013 | 65.61 | 65.80 | 65.23 | 65.53 | 624,872 | -0.09(-0.14%) |
Jul 22, 2013 | 65.24 | 66.04 | 65.12 | 65.63 | 586,499 | +0.33(+0.51%) |
Jul 19, 2013 | 64.85 | 66.31 | 63.73 | 65.29 | 2,027,541 | +1.76(+2.77%) |
Jul 18, 2013 | 63.34 | 63.97 | 63.34 | 63.53 | 802,201 | +0.24(+0.38%) |
Jul 17, 2013 | 63.12 | 63.42 | 63.00 | 63.29 | 477,853 | +0.38(+0.60%) |
Jul 16, 2013 | 63.04 | 63.21 | 62.90 | 62.91 | 698,926 | -0.13(-0.21%) |
Jul 15, 2013 | 62.75 | 63.05 | 62.48 | 63.04 | 541,574 | +0.23(+0.37%) |
Jul 12, 2013 | 62.64 | 62.99 | 61.94 | 62.81 | 1,190,052 | +0.17(+0.27%) |
Jul 11, 2013 | 62.12 | 62.67 | 62.12 | 62.64 | 600,610 | +0.82(+1.32%) |
Jul 10, 2013 | 61.56 | 62.07 | 61.46 | 61.82 | 873,838 | +0.21(+0.35%) |
Jul 09, 2013 | 60.63 | 61.85 | 60.56 | 61.61 | 894,125 | +1.22(+2.03%) |
Jul 08, 2013 | 59.88 | 60.52 | 59.79 | 60.39 | 692,645 | +0.70(+1.16%) |
Jul 05, 2013 | 59.28 | 59.77 | 59.27 | 59.69 | 621,479 | +0.75(+1.27%) |
Jul 03, 2013 | 58.21 | 59.13 | 57.93 | 58.94 | 496,997 | +0.44(+0.74%) |
Jul 02, 2013 | 58.91 | 58.97 | 57.89 | 58.50 | 617,959 | -0.45(-0.76%) |
Jul 01, 2013 | 58.97 | 59.70 | 58.88 | 58.95 | 535,637 | +0.16(+0.27%) |
Jun 28, 2013 | 58.27 | 59.30 | 58.13 | 58.79 | 1,047,068 | +0.45(+0.76%) |
Jun 27, 2013 | 58.41 | 58.67 | 58.07 | 58.35 | 655,916 | +0.13(+0.22%) |
Jun 26, 2013 | 57.69 | 58.37 | 57.38 | 58.22 | 558,000 | +0.97(+1.70%) |
Jun 25, 2013 | 57.71 | 57.71 | 57.05 | 57.24 | 697,710 | +0.01(+0.02%) |
Jun 24, 2013 | 57.84 | 57.85 | 56.95 | 57.23 | 905,949 | -1.03(-1.77%) |
Jun 21, 2013 | 58.23 | 58.71 | 57.88 | 58.26 | 1,145,988 | +0.45(+0.77%) |
Jun 20, 2013 | 58.56 | 58.75 | 57.55 | 57.82 | 889,823 | -1.31(-2.21%) |
Jun 19, 2013 | 59.95 | 60.16 | 59.12 | 59.13 | 560,634 | -0.86(-1.44%) |
Jun 18, 2013 | 59.80 | 60.11 | 59.51 | 59.99 | 931,545 | +0.24(+0.40%) |
Jun 17, 2013 | 60.25 | 60.39 | 59.47 | 59.75 | 865,850 | -0.04(-0.06%) |
Jun 14, 2013 | 60.20 | 60.39 | 59.55 | 59.78 | 644,278 | -0.36(-0.60%) |
Jun 13, 2013 | 59.79 | 60.29 | 59.52 | 60.15 | 780,476 | +0.22(+0.37%) |
Jun 12, 2013 | 60.57 | 60.62 | 59.89 | 59.92 | 794,198 | -0.23(-0.39%) |
Jun 11, 2013 | 59.70 | 60.63 | 59.55 | 60.16 | 701,909 | -0.10(-0.17%) |
Jun 10, 2013 | 60.82 | 61.00 | 59.97 | 60.26 | 476,932 | -0.48(-0.79%) |
Jun 07, 2013 | 60.33 | 60.90 | 60.17 | 60.74 | 640,073 | +0.73(+1.22%) |
Jun 06, 2013 | 59.25 | 60.03 | 59.00 | 60.01 | 592,533 | +0.75(+1.27%) |
Jun 05, 2013 | 59.97 | 60.21 | 59.22 | 59.26 | 470,665 | -0.94(-1.56%) |
Jun 04, 2013 | 60.33 | 60.73 | 59.73 | 60.19 | 509,543 | -0.19(-0.31%) |
Jun 03, 2013 | 60.20 | 60.49 | 59.50 | 60.38 | 892,247 | +0.34(+0.57%) |
May 31, 2013 | 60.92 | 61.43 | 60.03 | 60.03 | 791,951 | -1.09(-1.79%) |
May 30, 2013 | 61.51 | 61.90 | 61.09 | 61.13 | 722,261 | -0.37(-0.60%) |
May 29, 2013 | 61.54 | 61.96 | 61.16 | 61.50 | 518,280 | -0.43(-0.69%) |
May 28, 2013 | 61.90 | 62.66 | 61.63 | 61.93 | 632,425 | +0.57(+0.92%) |
May 24, 2013 | 61.02 | 61.46 | 60.76 | 61.36 | 770,352 | +0.12(+0.20%) |
May 23, 2013 | 60.70 | 61.63 | 60.61 | 61.24 | 577,643 | +0.12(+0.20%) |
May 22, 2013 | 61.94 | 62.22 | 60.98 | 61.12 | 653,590 | -0.78(-1.26%) |
May 21, 2013 | 61.73 | 62.05 | 61.48 | 61.90 | 480,744 | +0.06(+0.09%) |
May 20, 2013 | 61.45 | 62.04 | 61.45 | 61.84 | 520,970 | +0.22(+0.36%) |
May 17, 2013 | 60.92 | 61.81 | 60.92 | 61.62 | 923,347 | +0.74(+1.22%) |
May 16, 2013 | 61.46 | 61.77 | 60.88 | 60.88 | 440,351 | -0.77(-1.25%) |
May 15, 2013 | 60.89 | 61.81 | 60.67 | 61.65 | 510,352 | +1.12(+1.85%) |
May 13, 2013 | 60.48 | 60.98 | 60.42 | 60.53 | 369,737 | -0.09(-0.15%) |
May 10, 2013 | 60.53 | 60.81 | 60.31 | 60.62 | 397,285 | +0.06(+0.11%) |
May 09, 2013 | 60.43 | 60.90 | 60.22 | 60.55 | 568,600 | +0.22(+0.37%) |
May 08, 2013 | 60.35 | 60.43 | 59.94 | 60.33 | 485,272 | +0.02(+0.03%) |
May 07, 2013 | 59.99 | 60.32 | 59.69 | 60.31 | 498,630 | +0.42(+0.71%) |
May 06, 2013 | 59.28 | 60.05 | 59.28 | 59.89 | 598,257 | +0.44(+0.75%) |
May 03, 2013 | 59.07 | 59.50 | 58.51 | 59.45 | 576,927 | +0.93(+1.59%) |
May 02, 2013 | 57.68 | 58.61 | 57.68 | 58.51 | 697,674 | +0.89(+1.54%) |