Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 69.73 | 70.05 | 69.73 | 69.98 | 27,325 | +0.12(+0.17%) |
May 29, 2014 | 69.80 | 69.94 | 69.58 | 69.86 | 52,930 | +0.10(+0.15%) |
May 28, 2014 | 69.90 | 69.95 | 69.65 | 69.76 | 45,674 | -0.11(-0.16%) |
May 27, 2014 | 69.33 | 70.22 | 69.33 | 69.87 | 60,973 | +0.77(+1.11%) |
May 23, 2014 | 68.99 | 69.10 | 69.10 | 69.10 | 34,016 | +0.23(+0.33%) |
May 22, 2014 | 68.36 | 68.90 | 68.36 | 68.88 | 20,328 | +0.40(+0.58%) |
May 21, 2014 | 67.86 | 68.65 | 67.86 | 68.48 | 95,309 | +0.71(+1.04%) |
May 20, 2014 | 67.83 | 68.17 | 67.56 | 67.77 | 16,187 | -0.60(-0.88%) |
May 19, 2014 | 67.48 | 68.38 | 67.48 | 68.37 | 16,831 | +0.65(+0.95%) |
May 16, 2014 | 67.54 | 67.75 | 67.31 | 67.73 | 19,511 | +0.03(+0.04%) |
May 15, 2014 | 68.35 | 68.38 | 67.21 | 67.70 | 87,808 | -0.88(-1.28%) |
May 14, 2014 | 69.27 | 69.27 | 68.58 | 68.58 | 20,899 | -0.71(-1.02%) |
May 13, 2014 | 69.61 | 69.68 | 69.28 | 69.28 | 14,899 | -0.24(-0.34%) |
May 12, 2014 | 68.94 | 69.53 | 68.94 | 69.52 | 32,992 | +0.96(+1.40%) |
May 09, 2014 | 68.54 | 68.70 | 68.14 | 68.56 | 37,547 | -0.10(-0.15%) |
May 08, 2014 | 68.51 | 69.14 | 68.41 | 68.66 | 62,890 | +0.14(+0.21%) |
May 07, 2014 | 67.90 | 68.52 | 67.58 | 68.52 | 131,027 | +0.78(+1.15%) |
May 06, 2014 | 68.31 | 68.34 | 67.73 | 67.74 | 58,235 | -0.93(-1.35%) |
May 05, 2014 | 68.37 | 68.70 | 68.04 | 68.66 | 60,974 | -0.39(-0.57%) |
May 02, 2014 | 69.06 | 69.68 | 68.90 | 69.05 | 48,407 | +0.11(+0.16%) |
May 01, 2014 | 68.90 | 69.22 | 68.77 | 68.94 | 277,805 | -0.07(-0.10%) |
Apr 30, 2014 | 68.76 | 69.13 | 68.52 | 69.01 | 48,222 | +0.20(+0.30%) |
Apr 29, 2014 | 68.25 | 68.85 | 68.25 | 68.81 | 85,986 | +0.65(+0.95%) |
Apr 28, 2014 | 68.74 | 68.76 | 67.52 | 68.16 | 507,878 | -0.63(-0.91%) |
Apr 25, 2014 | 69.30 | 69.57 | 68.78 | 68.79 | 58,701 | -1.04(-1.48%) |
Apr 24, 2014 | 70.26 | 70.27 | 69.61 | 69.83 | 46,110 | -0.25(-0.36%) |
Apr 23, 2014 | 69.81 | 70.13 | 69.77 | 70.08 | 18,708 | +0.14(+0.19%) |
Apr 22, 2014 | 69.39 | 70.18 | 69.21 | 69.95 | 28,554 | +0.57(+0.82%) |
Apr 21, 2014 | 69.41 | 69.56 | 69.30 | 69.38 | 42,392 | -0.03(-0.05%) |
Apr 17, 2014 | 69.43 | 69.41 | 69.41 | 69.41 | 96,517 | +0.05(+0.07%) |
Apr 16, 2014 | 69.21 | 69.37 | 68.65 | 69.36 | 35,592 | +0.58(+0.84%) |
Apr 15, 2014 | 68.55 | 69.05 | 67.81 | 68.78 | 29,290 | +0.65(+0.95%) |
Apr 14, 2014 | 68.33 | 68.52 | 67.47 | 68.14 | 60,893 | +0.54(+0.79%) |
Apr 11, 2014 | 67.77 | 68.17 | 67.24 | 67.60 | 139,566 | -1.02(-1.49%) |
Apr 10, 2014 | 70.53 | 70.53 | 68.55 | 68.62 | 32,075 | -1.89(-2.69%) |
Apr 09, 2014 | 69.88 | 70.55 | 69.74 | 70.52 | 19,393 | +0.73(+1.05%) |
Apr 08, 2014 | 69.88 | 70.00 | 69.22 | 69.78 | 32,406 | +0.01(+0.01%) |
Apr 07, 2014 | 70.99 | 70.99 | 69.63 | 69.78 | 55,835 | -1.27(-1.79%) |
Apr 04, 2014 | 72.60 | 72.60 | 71.05 | 71.05 | 33,434 | -1.32(-1.82%) |
Apr 03, 2014 | 72.62 | 72.62 | 72.08 | 72.37 | 135,297 | -0.25(-0.35%) |
Apr 02, 2014 | 72.57 | 72.72 | 72.31 | 72.62 | 76,775 | +0.12(+0.16%) |
Apr 01, 2014 | 72.41 | 72.55 | 72.21 | 72.50 | 85,707 | +0.38(+0.53%) |
Mar 31, 2014 | 71.74 | 72.26 | 71.74 | 72.12 | 162,446 | +0.87(+1.22%) |
Mar 28, 2014 | 71.28 | 71.84 | 71.07 | 71.25 | 22,140 | +0.08(+0.11%) |
Mar 27, 2014 | 71.67 | 71.76 | 70.77 | 71.17 | 36,976 | -0.61(-0.85%) |
Mar 26, 2014 | 72.93 | 72.93 | 71.78 | 71.78 | 28,216 | -0.65(-0.90%) |
Mar 25, 2014 | 73.11 | 73.13 | 72.28 | 72.44 | 25,752 | -0.32(-0.44%) |
Mar 24, 2014 | 73.16 | 73.20 | 72.42 | 72.76 | 44,817 | -0.11(-0.15%) |
Mar 21, 2014 | 73.69 | 73.90 | 72.74 | 72.87 | 120,905 | -0.20(-0.28%) |
Mar 20, 2014 | 71.70 | 73.24 | 71.70 | 73.07 | 55,243 | +1.36(+1.90%) |
Mar 19, 2014 | 71.65 | 72.20 | 71.21 | 71.71 | 41,159 | +0.11(+0.15%) |
Mar 18, 2014 | 71.41 | 71.62 | 71.23 | 71.60 | 42,153 | +0.46(+0.65%) |
Mar 17, 2014 | 70.63 | 71.25 | 70.63 | 71.13 | 29,628 | +0.94(+1.34%) |
Mar 14, 2014 | 70.73 | 70.90 | 70.13 | 70.19 | 26,835 | -0.57(-0.81%) |
Mar 13, 2014 | 71.82 | 71.89 | 70.60 | 70.76 | 29,010 | -0.83(-1.16%) |
Mar 12, 2014 | 71.22 | 71.60 | 71.05 | 71.60 | 36,992 | -0.06(-0.08%) |
Mar 11, 2014 | 72.38 | 72.38 | 71.58 | 71.66 | 40,782 | -0.69(-0.95%) |
Mar 10, 2014 | 72.23 | 72.34 | 71.89 | 72.34 | 55,868 | +0.06(+0.08%) |
Mar 07, 2014 | 72.49 | 72.76 | 72.05 | 72.28 | 123,498 | +0.37(+0.52%) |
Mar 06, 2014 | 71.63 | 72.11 | 71.63 | 71.91 | 59,839 | +0.55(+0.77%) |
Mar 05, 2014 | 71.06 | 71.44 | 70.97 | 71.36 | 45,753 | +0.51(+0.72%) |
Mar 04, 2014 | 70.21 | 70.96 | 70.21 | 70.85 | 94,209 | +1.54(+2.23%) |
Mar 03, 2014 | 69.31 | 69.46 | 68.91 | 69.31 | 76,580 | -0.86(-1.22%) |
Feb 28, 2014 | 69.81 | 70.64 | 69.81 | 70.16 | 50,106 | +0.26(+0.38%) |
Feb 27, 2014 | 69.35 | 69.90 | 69.19 | 69.90 | 57,268 | +0.41(+0.59%) |
Feb 26, 2014 | 69.86 | 69.86 | 69.19 | 69.49 | 40,695 | -0.04(-0.06%) |
Feb 25, 2014 | 69.93 | 70.04 | 69.47 | 69.54 | 73,426 | -0.53(-0.76%) |
Feb 24, 2014 | 69.88 | 70.38 | 69.28 | 70.07 | 46,708 | +0.79(+1.14%) |
Feb 21, 2014 | 69.26 | 69.60 | 69.13 | 69.28 | 230,711 | +0.11(+0.16%) |
Feb 20, 2014 | 69.19 | 69.27 | 68.66 | 69.17 | 106,194 | +0.16(+0.23%) |
Feb 19, 2014 | 69.81 | 70.25 | 68.94 | 69.01 | 80,311 | -1.16(-1.65%) |
Feb 18, 2014 | 70.10 | 70.36 | 69.97 | 70.17 | 60,085 | +0.09(+0.13%) |
Feb 14, 2014 | 69.88 | 70.08 | 70.08 | 70.08 | 44,709 | +0.09(+0.13%) |
Feb 13, 2014 | 69.40 | 70.04 | 69.28 | 69.98 | 77,274 | +0.18(+0.25%) |
Feb 12, 2014 | 69.83 | 70.21 | 69.62 | 69.81 | 77,704 | +0.11(+0.16%) |
Feb 11, 2014 | 69.12 | 69.91 | 69.06 | 69.70 | 56,612 | +0.62(+0.90%) |
Feb 10, 2014 | 69.30 | 69.30 | 68.76 | 69.08 | 59,114 | +0.06(+0.09%) |
Feb 07, 2014 | 68.76 | 69.07 | 68.37 | 69.02 | 44,860 | +0.75(+1.09%) |
Feb 06, 2014 | 67.18 | 68.27 | 67.18 | 68.27 | 85,887 | +1.16(+1.73%) |
Feb 05, 2014 | 67.03 | 67.31 | 66.62 | 67.11 | 46,369 | -0.03(-0.05%) |
Feb 04, 2014 | 66.82 | 67.51 | 66.54 | 67.15 | 81,498 | +0.67(+1.01%) |
Feb 03, 2014 | 68.16 | 68.49 | 66.42 | 66.48 | 257,277 | -1.80(-2.63%) |
Jan 31, 2014 | 68.42 | 68.96 | 68.19 | 68.27 | 105,770 | -1.07(-1.54%) |
Jan 30, 2014 | 69.30 | 69.53 | 68.88 | 69.34 | 89,458 | +0.86(+1.25%) |
Jan 29, 2014 | 68.74 | 69.23 | 68.32 | 68.48 | 78,298 | -0.89(-1.28%) |
Jan 28, 2014 | 68.80 | 69.46 | 68.74 | 69.37 | 74,305 | +0.92(+1.34%) |
Jan 27, 2014 | 69.26 | 69.43 | 68.07 | 68.46 | 137,497 | -0.68(-0.98%) |
Jan 24, 2014 | 70.37 | 70.37 | 69.14 | 69.14 | 317,185 | -1.77(-2.50%) |
Jan 23, 2014 | 71.89 | 71.89 | 70.54 | 70.91 | 114,821 | -1.25(-1.73%) |
Jan 22, 2014 | 72.10 | 72.21 | 71.84 | 72.16 | 76,646 | +0.23(+0.32%) |
Jan 21, 2014 | 72.13 | 72.26 | 71.49 | 71.93 | 255,994 | +0.20(+0.28%) |
Jan 17, 2014 | 72.03 | 71.72 | 71.72 | 71.72 | 94,492 | -0.08(-0.11%) |
Jan 16, 2014 | 72.08 | 72.08 | 71.63 | 71.80 | 66,106 | -0.48(-0.67%) |
Jan 15, 2014 | 71.32 | 72.32 | 71.71 | 72.28 | 147,368 | +0.97(+1.36%) |
Jan 14, 2014 | 71.04 | 71.37 | 70.78 | 71.32 | 82,093 | +0.53(+0.74%) |
Jan 13, 2014 | 71.93 | 71.93 | 70.62 | 70.79 | 124,243 | -1.15(-1.60%) |
Jan 10, 2014 | 72.14 | 72.14 | 71.62 | 71.94 | 66,877 | -0.24(-0.33%) |
Jan 09, 2014 | 72.02 | 72.32 | 71.77 | 72.18 | 75,024 | +0.22(+0.31%) |
Jan 08, 2014 | 71.54 | 71.97 | 71.54 | 71.96 | 259,256 | +0.42(+0.58%) |
Jan 07, 2014 | 71.69 | 71.90 | 71.32 | 71.54 | 107,176 | +0.08(+0.12%) |
Jan 06, 2014 | 71.52 | 71.94 | 71.42 | 71.46 | 220,932 | +0.16(+0.23%) |
Jan 03, 2014 | 70.89 | 71.48 | 70.89 | 71.30 | 20,632 | +0.56(+0.79%) |
Jan 02, 2014 | 70.80 | 71.01 | 70.60 | 70.74 | 74,315 | -0.25(-0.35%) |
Dec 31, 2013 | 70.77 | 70.99 | 70.99 | 70.99 | 42,822 | +0.36(+0.50%) |
Dec 30, 2013 | 70.81 | 70.87 | 70.51 | 70.63 | 40,746 | -0.14(-0.20%) |
Dec 27, 2013 | 70.76 | 70.88 | 70.69 | 70.77 | 19,388 | +0.03(+0.04%) |
Dec 26, 2013 | 70.85 | 70.86 | 70.66 | 70.75 | 27,741 | +0.09(+0.13%) |
Dec 24, 2013 | 70.63 | 70.66 | 70.49 | 70.65 | 23,501 | +0.06(+0.08%) |
Dec 23, 2013 | 70.27 | 70.66 | 70.27 | 70.60 | 72,290 | +0.46(+0.65%) |
Dec 20, 2013 | 69.69 | 70.25 | 69.69 | 70.14 | 88,047 | +0.52(+0.75%) |
Dec 19, 2013 | 69.57 | 69.82 | 69.50 | 69.61 | 395,580 | -0.16(-0.23%) |
Dec 18, 2013 | 68.40 | 69.79 | 68.00 | 69.78 | 61,109 | +1.61(+2.37%) |
Dec 17, 2013 | 68.58 | 68.58 | 68.08 | 68.16 | 32,143 | -0.30(-0.43%) |
Dec 16, 2013 | 68.31 | 68.65 | 68.31 | 68.46 | 88,425 | +0.48(+0.71%) |
Dec 13, 2013 | 68.20 | 68.20 | 67.67 | 67.98 | 43,725 | +0.10(+0.15%) |
Dec 12, 2013 | 67.66 | 68.08 | 67.59 | 67.87 | 89,662 | +0.16(+0.23%) |
Dec 11, 2013 | 68.53 | 68.53 | 67.61 | 67.71 | 340,003 | -0.65(-0.95%) |
Dec 10, 2013 | 68.53 | 68.75 | 68.36 | 68.36 | 31,119 | -0.21(-0.30%) |
Dec 09, 2013 | 68.62 | 68.80 | 68.53 | 68.57 | 100,685 | +0.26(+0.38%) |
Dec 06, 2013 | 68.16 | 68.52 | 67.95 | 68.31 | 34,527 | +0.78(+1.16%) |
Dec 05, 2013 | 68.02 | 68.02 | 67.44 | 67.53 | 20,988 | -0.71(-1.04%) |
Dec 04, 2013 | 67.82 | 68.48 | 67.70 | 68.24 | 85,481 | +0.19(+0.27%) |
Dec 03, 2013 | 68.46 | 68.80 | 67.78 | 68.05 | 44,840 | -0.74(-1.08%) |
Dec 02, 2013 | 68.91 | 69.45 | 68.73 | 68.80 | 54,654 | -0.07(-0.10%) |
Nov 29, 2013 | 69.07 | 69.31 | 68.86 | 68.86 | 26,728 | -0.16(-0.23%) |
Nov 27, 2013 | 68.98 | 69.11 | 68.84 | 69.02 | 27,364 | +0.22(+0.32%) |
Nov 26, 2013 | 69.07 | 69.13 | 68.80 | 68.80 | 116,531 | -0.08(-0.12%) |
Nov 25, 2013 | 68.79 | 69.16 | 68.78 | 68.89 | 153,870 | +0.24(+0.34%) |
Nov 22, 2013 | 68.36 | 68.65 | 68.18 | 68.65 | 33,607 | +0.43(+0.63%) |
Nov 21, 2013 | 67.39 | 68.31 | 67.39 | 68.22 | 52,955 | +1.02(+1.52%) |
Nov 20, 2013 | 67.50 | 67.55 | 67.01 | 67.20 | 199,740 | -0.03(-0.05%) |
Nov 19, 2013 | 67.08 | 67.56 | 67.03 | 67.23 | 31,119 | +0.20(+0.30%) |
Nov 18, 2013 | 67.12 | 67.54 | 66.90 | 67.03 | 38,672 | +0.07(+0.10%) |
Nov 15, 2013 | 66.91 | 67.06 | 66.91 | 66.96 | 25,802 | +0.36(+0.55%) |
Nov 14, 2013 | 66.43 | 66.67 | 66.03 | 66.60 | 58,614 | +0.39(+0.59%) |
Nov 13, 2013 | 65.38 | 66.21 | 65.22 | 66.21 | 25,431 | +0.56(+0.85%) |
Nov 12, 2013 | 65.98 | 66.04 | 65.50 | 65.65 | 40,259 | -0.56(-0.84%) |
Nov 11, 2013 | 66.08 | 66.31 | 65.88 | 66.21 | 43,663 | +0.12(+0.18%) |
Nov 08, 2013 | 64.84 | 66.09 | 64.84 | 66.09 | 32,978 | +1.80(+2.80%) |
Nov 07, 2013 | 65.22 | 65.42 | 64.29 | 64.29 | 95,837 | -0.87(-1.33%) |
Nov 06, 2013 | 65.25 | 65.29 | 64.95 | 65.16 | 40,210 | +0.30(+0.47%) |
Nov 05, 2013 | 64.74 | 65.04 | 64.61 | 64.86 | 94,695 | -0.11(-0.17%) |
Nov 04, 2013 | 65.18 | 65.27 | 64.94 | 64.97 | 49,273 | -0.11(-0.17%) |
Nov 01, 2013 | 64.73 | 65.16 | 64.73 | 65.08 | 42,127 | +0.36(+0.56%) |
Oct 31, 2013 | 65.39 | 65.39 | 64.72 | 64.72 | 68,741 | -0.86(-1.31%) |
Oct 30, 2013 | 65.87 | 65.99 | 65.42 | 65.58 | 28,577 | -0.24(-0.36%) |
Oct 29, 2013 | 65.87 | 65.87 | 65.65 | 65.81 | 24,113 | +0.17(+0.26%) |
Oct 28, 2013 | 65.72 | 65.80 | 65.45 | 65.65 | 40,542 | +0.04(+0.06%) |
Oct 25, 2013 | 65.41 | 65.62 | 65.33 | 65.60 | 33,512 | +0.19(+0.30%) |
Oct 24, 2013 | 65.36 | 65.48 | 65.04 | 65.41 | 40,794 | +0.20(+0.31%) |
Oct 23, 2013 | 65.43 | 65.43 | 65.05 | 65.21 | 114,502 | -0.51(-0.77%) |
Oct 22, 2013 | 65.87 | 66.08 | 65.60 | 65.71 | 64,788 | -0.09(-0.14%) |
Oct 21, 2013 | 65.78 | 65.95 | 65.71 | 65.81 | 62,474 | -0.07(-0.10%) |
Oct 18, 2013 | 65.78 | 65.92 | 65.35 | 65.87 | 46,562 | +0.35(+0.53%) |
Oct 17, 2013 | 64.62 | 65.60 | 64.62 | 65.53 | 39,890 | +0.36(+0.55%) |
Oct 16, 2013 | 63.97 | 65.17 | 63.97 | 65.17 | 153,168 | +1.59(+2.51%) |
Oct 15, 2013 | 64.04 | 64.32 | 63.48 | 63.58 | 56,367 | -0.54(-0.84%) |
Oct 14, 2013 | 63.15 | 64.22 | 63.15 | 64.12 | 42,847 | +0.39(+0.61%) |
Oct 11, 2013 | 63.15 | 63.83 | 63.01 | 63.73 | 104,093 | +0.41(+0.65%) |
Oct 10, 2013 | 62.34 | 63.38 | 62.34 | 63.32 | 68,927 | +1.77(+2.88%) |
Oct 09, 2013 | 61.52 | 61.85 | 61.09 | 61.54 | 162,422 | +0.29(+0.47%) |
Oct 08, 2013 | 62.16 | 62.18 | 61.25 | 61.25 | 104,857 | -0.86(-1.39%) |
Oct 07, 2013 | 62.43 | 62.54 | 62.12 | 62.12 | 94,288 | -0.95(-1.50%) |
Oct 04, 2013 | 62.54 | 63.11 | 62.44 | 63.06 | 134,078 | +0.55(+0.88%) |
Oct 03, 2013 | 62.67 | 62.87 | 62.02 | 62.51 | 237,740 | -0.30(-0.47%) |
Oct 02, 2013 | 62.73 | 62.97 | 62.46 | 62.81 | 67,130 | -0.19(-0.31%) |
Oct 01, 2013 | 62.57 | 63.06 | 62.57 | 63.00 | 70,786 | +0.42(+0.67%) |
Sep 30, 2013 | 62.32 | 62.78 | 61.97 | 62.58 | 246,579 | -0.30(-0.47%) |
Sep 27, 2013 | 62.68 | 63.00 | 62.65 | 62.88 | 90,937 | -0.15(-0.24%) |
Sep 26, 2013 | 63.07 | 63.40 | 62.82 | 63.03 | 81,545 | +0.00(+0.00%) |
Sep 25, 2013 | 62.84 | 63.29 | 62.78 | 63.03 | 39,477 | +0.19(+0.31%) |
Sep 24, 2013 | 63.27 | 63.33 | 62.72 | 62.83 | 98,872 | -0.35(-0.55%) |
Sep 23, 2013 | 63.80 | 63.80 | 63.04 | 63.18 | 214,622 | -1.06(-1.65%) |
Sep 20, 2013 | 64.77 | 64.77 | 64.13 | 64.24 | 103,994 | -0.21(-0.33%) |
Sep 19, 2013 | 65.05 | 65.21 | 64.30 | 64.45 | 128,346 | -0.35(-0.53%) |
Sep 18, 2013 | 64.29 | 65.23 | 64.18 | 64.80 | 54,056 | +0.40(+0.61%) |
Sep 17, 2013 | 64.03 | 64.42 | 64.03 | 64.40 | 31,331 | +0.42(+0.66%) |
Sep 16, 2013 | 64.06 | 64.28 | 63.41 | 63.98 | 198,949 | +0.57(+0.90%) |
Sep 13, 2013 | 63.33 | 63.43 | 63.14 | 63.41 | 23,345 | +0.22(+0.35%) |
Sep 12, 2013 | 63.51 | 63.66 | 63.13 | 63.19 | 25,233 | -0.35(-0.54%) |
Sep 11, 2013 | 63.65 | 63.65 | 63.33 | 63.54 | 48,428 | -0.08(-0.13%) |
Sep 10, 2013 | 63.24 | 63.63 | 63.24 | 63.62 | 113,420 | +0.99(+1.59%) |
Sep 09, 2013 | 62.31 | 62.63 | 62.20 | 62.63 | 47,590 | +0.55(+0.88%) |
Sep 06, 2013 | 62.45 | 62.54 | 61.38 | 62.08 | 32,765 | -0.09(-0.15%) |
Sep 05, 2013 | 62.04 | 62.58 | 62.04 | 62.17 | 91,290 | +0.20(+0.33%) |
Sep 04, 2013 | 61.60 | 62.19 | 61.38 | 61.97 | 536,977 | +0.50(+0.81%) |
Sep 03, 2013 | 61.46 | 62.07 | 61.18 | 61.47 | 108,426 | +0.58(+0.95%) |
Aug 30, 2013 | 61.37 | 61.37 | 60.74 | 60.89 | 51,293 | -0.36(-0.59%) |
Aug 29, 2013 | 61.00 | 61.68 | 60.94 | 61.25 | 54,633 | +0.17(+0.28%) |
Aug 28, 2013 | 60.86 | 61.42 | 60.62 | 61.09 | 39,434 | +0.18(+0.29%) |
Aug 27, 2013 | 61.68 | 61.84 | 60.88 | 60.91 | 133,355 | -1.68(-2.68%) |
Aug 26, 2013 | 63.13 | 63.31 | 62.59 | 62.59 | 143,496 | -0.46(-0.73%) |
Aug 23, 2013 | 63.25 | 63.25 | 62.76 | 63.05 | 59,010 | -0.05(-0.08%) |
Aug 22, 2013 | 62.59 | 63.16 | 62.59 | 63.10 | 48,464 | +0.72(+1.16%) |
Aug 21, 2013 | 62.35 | 62.89 | 62.00 | 62.37 | 66,348 | -0.35(-0.56%) |
Aug 20, 2013 | 62.33 | 62.89 | 62.11 | 62.73 | 44,886 | +0.49(+0.79%) |
Aug 19, 2013 | 62.76 | 62.92 | 62.24 | 62.24 | 86,688 | -0.79(-1.26%) |
Aug 16, 2013 | 62.82 | 63.42 | 62.82 | 63.03 | 45,291 | +0.01(+0.01%) |
Aug 15, 2013 | 63.43 | 63.49 | 62.86 | 63.02 | 114,148 | -0.94(-1.47%) |
Aug 14, 2013 | 64.24 | 64.44 | 63.97 | 63.97 | 39,668 | -0.20(-0.31%) |
Aug 13, 2013 | 63.97 | 64.34 | 63.54 | 64.17 | 47,113 | +0.44(+0.69%) |
Aug 12, 2013 | 63.83 | 63.92 | 63.54 | 63.73 | 49,421 | -0.29(-0.46%) |
Aug 09, 2013 | 64.38 | 64.53 | 63.96 | 64.03 | 55,081 | -0.33(-0.51%) |
Aug 08, 2013 | 64.61 | 64.79 | 63.95 | 64.35 | 167,631 | +0.11(+0.17%) |
Aug 07, 2013 | 64.44 | 64.44 | 63.91 | 64.24 | 44,141 | -0.51(-0.79%) |
Aug 06, 2013 | 65.26 | 65.26 | 64.63 | 64.76 | 59,739 | -0.59(-0.90%) |
Aug 05, 2013 | 65.42 | 65.52 | 65.20 | 65.35 | 45,718 | -0.12(-0.18%) |
Aug 02, 2013 | 65.50 | 65.50 | 65.03 | 65.47 | 68,148 | +0.08(+0.12%) |
Aug 01, 2013 | 64.91 | 65.43 | 64.88 | 65.39 | 139,009 | +1.20(+1.86%) |
Jul 31, 2013 | 64.40 | 64.86 | 64.14 | 64.19 | 170,457 | +0.02(+0.03%) |
Jul 30, 2013 | 64.46 | 64.52 | 64.07 | 64.18 | 72,136 | +0.11(+0.17%) |
Jul 29, 2013 | 64.47 | 64.47 | 63.85 | 64.07 | 60,574 | -0.48(-0.74%) |
Jul 26, 2013 | 64.34 | 64.55 | 64.03 | 64.55 | 54,860 | -0.24(-0.36%) |
Jul 25, 2013 | 64.63 | 64.89 | 64.28 | 64.78 | 43,980 | +0.12(+0.18%) |
Jul 24, 2013 | 65.31 | 65.31 | 64.60 | 64.67 | 43,689 | -0.33(-0.51%) |
Jul 23, 2013 | 65.24 | 65.24 | 64.91 | 64.99 | 122,823 | +0.00(+0.00%) |
Jul 22, 2013 | 64.45 | 64.99 | 64.41 | 64.99 | 58,716 | +0.51(+0.80%) |
Jul 19, 2013 | 64.50 | 64.51 | 64.16 | 64.48 | 68,146 | +0.05(+0.08%) |
Jul 18, 2013 | 63.70 | 64.51 | 63.70 | 64.43 | 58,214 | +1.02(+1.61%) |
Jul 17, 2013 | 63.19 | 63.67 | 63.12 | 63.41 | 252,147 | +0.24(+0.37%) |
Jul 16, 2013 | 63.49 | 63.66 | 62.91 | 63.17 | 140,527 | -0.35(-0.56%) |
Jul 15, 2013 | 63.58 | 63.67 | 63.18 | 63.53 | 93,960 | +0.46(+0.73%) |
Jul 12, 2013 | 62.66 | 63.12 | 62.64 | 63.07 | 54,517 | +0.54(+0.86%) |
Jul 11, 2013 | 63.01 | 63.11 | 62.12 | 62.53 | 110,515 | +0.32(+0.51%) |
Jul 10, 2013 | 62.64 | 62.69 | 61.89 | 62.21 | 175,323 | -0.51(-0.81%) |
Jul 09, 2013 | 62.80 | 62.80 | 62.10 | 62.71 | 95,586 | +0.43(+0.69%) |
Jul 08, 2013 | 62.22 | 62.49 | 62.04 | 62.28 | 162,907 | +0.40(+0.65%) |
Jul 05, 2013 | 61.39 | 61.88 | 61.07 | 61.88 | 153,268 | +1.30(+2.14%) |
Jul 03, 2013 | 60.35 | 60.71 | 60.08 | 60.58 | 104,655 | -0.03(-0.04%) |
Jul 02, 2013 | 60.61 | 61.22 | 60.28 | 60.61 | 129,370 | -0.05(-0.08%) |
Jul 01, 2013 | 60.47 | 61.28 | 60.47 | 60.65 | 168,549 | +0.42(+0.70%) |
Jun 28, 2013 | 60.53 | 60.53 | 59.98 | 60.23 | 105,350 | -0.38(-0.63%) |
Jun 27, 2013 | 60.31 | 60.75 | 60.15 | 60.61 | 51,291 | +0.77(+1.29%) |
Jun 26, 2013 | 59.81 | 60.27 | 59.51 | 59.83 | 100,055 | +0.52(+0.88%) |
Jun 25, 2013 | 58.75 | 59.59 | 58.74 | 59.31 | 270,912 | +1.08(+1.86%) |
Jun 24, 2013 | 58.49 | 58.72 | 57.74 | 58.23 | 116,123 | -1.13(-1.90%) |
Jun 21, 2013 | 59.85 | 59.89 | 58.63 | 59.35 | 105,098 | -0.10(-0.17%) |
Jun 20, 2013 | 59.97 | 60.21 | 59.23 | 59.45 | 198,860 | -1.11(-1.83%) |
Jun 19, 2013 | 61.09 | 61.28 | 60.54 | 60.56 | 171,999 | -0.52(-0.85%) |
Jun 18, 2013 | 61.15 | 61.27 | 60.73 | 61.08 | 88,224 | +0.48(+0.79%) |
Jun 17, 2013 | 60.48 | 60.92 | 60.36 | 60.60 | 444,533 | +0.56(+0.93%) |
Jun 14, 2013 | 60.95 | 60.95 | 59.91 | 60.04 | 49,420 | -0.89(-1.45%) |
Jun 13, 2013 | 59.89 | 60.97 | 59.74 | 60.93 | 187,004 | +0.97(+1.62%) |
Jun 12, 2013 | 60.97 | 61.02 | 59.83 | 59.96 | 52,863 | -0.57(-0.94%) |
Jun 11, 2013 | 60.90 | 61.14 | 60.46 | 60.53 | 80,793 | -1.04(-1.69%) |
Jun 10, 2013 | 61.69 | 61.87 | 61.24 | 61.57 | 247,294 | +0.20(+0.33%) |
Jun 07, 2013 | 60.83 | 61.42 | 60.53 | 61.37 | 157,832 | +1.02(+1.68%) |
Jun 06, 2013 | 59.54 | 60.36 | 59.15 | 60.35 | 227,276 | +0.80(+1.34%) |
Jun 05, 2013 | 60.63 | 60.68 | 59.37 | 59.55 | 249,420 | -1.17(-1.92%) |
Jun 04, 2013 | 61.35 | 61.63 | 60.44 | 60.72 | 227,668 | -0.45(-0.73%) |