Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.62 | 74.53 | 74.53 | 74.53 | 676,232 | +0.16(+0.21%) |
Aug 28, 2014 | 74.07 | 74.47 | 74.00 | 74.37 | 1,916,013 | -0.07(-0.09%) |
Aug 27, 2014 | 74.57 | 74.60 | 74.28 | 74.44 | 166,912 | +0.03(+0.05%) |
Aug 26, 2014 | 74.42 | 74.60 | 74.39 | 74.41 | 1,185,031 | +0.07(+0.09%) |
Aug 25, 2014 | 74.40 | 74.63 | 74.23 | 74.34 | 187,713 | +0.29(+0.40%) |
Aug 22, 2014 | 74.28 | 74.28 | 73.95 | 74.05 | 38,095 | -0.25(-0.34%) |
Aug 21, 2014 | 74.55 | 74.55 | 74.28 | 74.30 | 51,140 | -0.24(-0.32%) |
Aug 20, 2014 | 74.27 | 74.58 | 74.27 | 74.53 | 178,591 | +0.10(+0.14%) |
Aug 19, 2014 | 74.27 | 74.51 | 74.27 | 74.43 | 36,702 | +0.27(+0.36%) |
Aug 18, 2014 | 73.76 | 74.16 | 73.76 | 74.16 | 187,345 | +0.76(+1.03%) |
Aug 15, 2014 | 73.49 | 73.71 | 72.89 | 73.41 | 140,449 | +0.15(+0.21%) |
Aug 14, 2014 | 73.25 | 73.25 | 73.18 | 73.26 | 37,501 | +0.02(+0.02%) |
Aug 13, 2014 | 72.96 | 73.34 | 72.86 | 73.24 | 77,626 | +0.45(+0.61%) |
Aug 12, 2014 | 72.61 | 72.87 | 72.44 | 72.79 | 94,228 | +0.10(+0.14%) |
Aug 11, 2014 | 73.08 | 73.18 | 72.63 | 72.69 | 221,302 | +0.08(+0.10%) |
Aug 08, 2014 | 71.97 | 72.53 | 71.80 | 72.62 | 108,879 | +0.76(+1.06%) |
Aug 07, 2014 | 72.86 | 72.86 | 71.65 | 71.85 | 271,932 | -0.60(-0.82%) |
Aug 06, 2014 | 71.57 | 72.60 | 71.57 | 72.45 | 548,722 | +0.46(+0.64%) |
Aug 05, 2014 | 72.34 | 72.61 | 71.84 | 71.99 | 214,111 | -0.71(-0.97%) |
Aug 04, 2014 | 72.11 | 72.77 | 71.69 | 72.69 | 413,522 | +0.81(+1.13%) |
Aug 01, 2014 | 71.73 | 72.04 | 71.32 | 71.88 | 3,619,253 | +0.08(+0.11%) |
Jul 31, 2014 | 72.76 | 72.86 | 71.79 | 71.80 | 131,276 | -1.43(-1.95%) |
Jul 30, 2014 | 73.98 | 74.05 | 73.17 | 73.23 | 2,308,946 | -0.41(-0.56%) |
Jul 29, 2014 | 74.30 | 74.31 | 73.64 | 73.64 | 69,087 | -0.56(-0.76%) |
Jul 28, 2014 | 73.98 | 74.37 | 73.75 | 74.21 | 70,187 | +0.22(+0.30%) |
Jul 25, 2014 | 73.64 | 74.15 | 73.64 | 73.99 | 57,413 | +0.23(+0.31%) |
Jul 24, 2014 | 73.98 | 74.00 | 73.65 | 73.76 | 113,777 | -0.24(-0.32%) |
Jul 23, 2014 | 73.81 | 74.19 | 73.57 | 74.00 | 75,478 | +0.25(+0.34%) |
Jul 22, 2014 | 73.79 | 73.98 | 73.74 | 73.74 | 58,955 | +0.16(+0.22%) |
Jul 21, 2014 | 73.57 | 73.76 | 73.31 | 73.58 | 51,566 | -0.24(-0.32%) |
Jul 18, 2014 | 73.47 | 73.90 | 73.34 | 73.82 | 48,442 | +0.52(+0.71%) |
Jul 17, 2014 | 73.59 | 73.84 | 73.21 | 73.30 | 80,353 | -0.48(-0.65%) |
Jul 16, 2014 | 73.60 | 73.80 | 73.53 | 73.78 | 88,291 | +0.50(+0.69%) |
Jul 15, 2014 | 73.65 | 73.98 | 73.00 | 73.27 | 1,409,623 | -0.19(-0.26%) |
Jul 14, 2014 | 73.63 | 73.74 | 73.39 | 73.47 | 449,222 | -0.02(-0.02%) |
Jul 11, 2014 | 73.35 | 73.56 | 73.19 | 73.48 | 90,080 | +0.14(+0.19%) |
Jul 10, 2014 | 73.05 | 73.72 | 73.02 | 73.34 | 147,647 | -0.44(-0.59%) |
Jul 09, 2014 | 73.75 | 73.89 | 73.58 | 73.78 | 102,224 | +0.21(+0.29%) |
Jul 08, 2014 | 73.66 | 73.70 | 73.35 | 73.57 | 445,802 | -0.27(-0.36%) |
Jul 07, 2014 | 74.27 | 74.27 | 73.67 | 73.84 | 890,127 | -0.70(-0.94%) |
Jul 03, 2014 | 74.14 | 74.53 | 74.53 | 74.53 | 816,335 | +0.65(+0.88%) |
Jul 02, 2014 | 73.73 | 74.12 | 73.73 | 73.89 | 827,432 | +0.18(+0.24%) |
Jul 01, 2014 | 73.63 | 74.05 | 73.52 | 73.71 | 1,835,553 | +0.18(+0.24%) |
Jun 30, 2014 | 73.21 | 73.59 | 72.99 | 73.53 | 122,445 | +0.38(+0.52%) |
Jun 27, 2014 | 72.93 | 73.20 | 72.74 | 73.16 | 84,109 | -0.22(-0.30%) |
Jun 26, 2014 | 73.65 | 73.69 | 73.04 | 73.37 | 63,592 | -0.11(-0.15%) |
Jun 25, 2014 | 73.09 | 73.71 | 73.09 | 73.48 | 136,760 | +0.60(+0.82%) |
Jun 24, 2014 | 73.51 | 73.84 | 72.87 | 72.89 | 110,685 | -0.73(-1.00%) |
Jun 23, 2014 | 73.56 | 73.85 | 73.35 | 73.62 | 48,363 | +0.13(+0.17%) |
Jun 20, 2014 | 73.23 | 73.54 | 73.14 | 73.49 | 73,820 | +0.42(+0.57%) |
Jun 19, 2014 | 73.29 | 73.30 | 72.95 | 73.08 | 62,251 | -0.09(-0.13%) |
Jun 18, 2014 | 72.51 | 73.18 | 72.44 | 73.17 | 235,239 | +0.77(+1.06%) |
Jun 17, 2014 | 71.79 | 72.57 | 71.64 | 72.40 | 245,474 | +0.16(+0.22%) |
Jun 16, 2014 | 72.30 | 72.32 | 71.85 | 72.24 | 134,432 | -0.13(-0.17%) |
Jun 13, 2014 | 72.02 | 72.46 | 72.00 | 72.36 | 76,588 | +0.31(+0.43%) |
Jun 12, 2014 | 72.71 | 72.82 | 71.90 | 72.05 | 102,706 | -0.72(-0.99%) |
Jun 11, 2014 | 72.82 | 72.86 | 72.58 | 72.77 | 326,316 | -0.33(-0.46%) |
Jun 10, 2014 | 72.97 | 73.12 | 72.65 | 73.11 | 471,076 | -0.12(-0.16%) |
Jun 06, 2014 | 72.94 | 73.23 | 72.94 | 73.23 | 394,921 | +0.36(+0.49%) |
Jun 05, 2014 | 72.63 | 72.93 | 71.98 | 72.87 | 504,057 | +0.50(+0.69%) |
Jun 04, 2014 | 72.07 | 72.61 | 71.92 | 72.36 | 384,055 | +0.18(+0.24%) |
Jun 03, 2014 | 72.12 | 72.36 | 72.05 | 72.19 | 54,214 | -0.18(-0.25%) |
Jun 02, 2014 | 72.34 | 72.57 | 71.94 | 72.37 | 219,901 | +0.23(+0.32%) |
May 30, 2014 | 72.20 | 72.20 | 71.89 | 72.14 | 81,867 | -0.16(-0.22%) |
May 29, 2014 | 71.53 | 72.30 | 71.33 | 72.30 | 105,110 | +0.73(+1.02%) |
May 28, 2014 | 71.58 | 71.76 | 71.43 | 71.57 | 149,501 | -0.02(-0.02%) |
May 27, 2014 | 71.74 | 71.85 | 71.45 | 71.58 | 131,413 | +0.03(+0.04%) |
May 23, 2014 | 71.05 | 71.56 | 71.56 | 71.56 | 59,480 | +0.44(+0.62%) |
May 22, 2014 | 71.01 | 71.22 | 70.85 | 71.12 | 34,056 | +0.20(+0.28%) |
May 21, 2014 | 70.67 | 70.99 | 70.57 | 70.92 | 401,052 | +0.39(+0.56%) |
May 20, 2014 | 70.96 | 71.07 | 70.30 | 70.52 | 1,807,633 | -0.46(-0.65%) |
May 19, 2014 | 70.62 | 71.30 | 70.54 | 70.98 | 334,082 | +0.33(+0.46%) |
May 16, 2014 | 70.19 | 70.66 | 69.85 | 70.66 | 537,857 | +0.28(+0.40%) |
May 15, 2014 | 71.22 | 71.22 | 69.89 | 70.37 | 746,144 | -1.01(-1.42%) |
May 14, 2014 | 71.38 | 71.75 | 71.30 | 71.38 | 353,834 | -0.03(-0.05%) |
May 13, 2014 | 71.49 | 71.71 | 71.36 | 71.42 | 347,209 | +0.04(+0.06%) |
May 12, 2014 | 70.76 | 71.44 | 70.76 | 71.38 | 87,968 | +1.03(+1.46%) |
May 09, 2014 | 70.30 | 70.45 | 69.97 | 70.35 | 70,567 | -0.03(-0.04%) |
May 08, 2014 | 70.63 | 71.08 | 70.13 | 70.37 | 125,477 | -0.38(-0.53%) |
May 07, 2014 | 70.39 | 70.78 | 69.93 | 70.75 | 106,736 | +0.53(+0.75%) |
May 06, 2014 | 70.38 | 70.60 | 70.07 | 70.22 | 67,344 | -0.32(-0.45%) |
May 05, 2014 | 70.11 | 70.61 | 69.90 | 70.54 | 83,658 | +0.24(+0.35%) |
May 02, 2014 | 69.98 | 70.64 | 69.91 | 70.30 | 52,186 | +0.36(+0.51%) |
May 01, 2014 | 70.07 | 70.20 | 69.75 | 69.94 | 118,339 | -0.32(-0.45%) |
Apr 30, 2014 | 69.63 | 70.30 | 69.63 | 70.25 | 60,032 | +0.49(+0.70%) |
Apr 29, 2014 | 69.32 | 69.98 | 69.32 | 69.77 | 153,711 | +0.58(+0.83%) |
Apr 28, 2014 | 69.66 | 69.67 | 68.67 | 69.19 | 124,906 | -0.31(-0.45%) |
Apr 25, 2014 | 69.76 | 69.96 | 69.31 | 69.50 | 72,667 | -0.52(-0.74%) |
Apr 24, 2014 | 70.60 | 70.66 | 69.87 | 70.02 | 113,553 | -0.32(-0.45%) |
Apr 23, 2014 | 70.36 | 70.54 | 70.25 | 70.34 | 81,559 | +0.01(+0.01%) |
Apr 22, 2014 | 70.18 | 70.52 | 69.99 | 70.33 | 71,749 | +0.21(+0.30%) |
Apr 21, 2014 | 70.09 | 70.27 | 69.89 | 70.12 | 69,528 | +0.09(+0.13%) |
Apr 17, 2014 | 69.91 | 70.03 | 70.03 | 70.03 | 132,815 | +0.17(+0.24%) |
Apr 16, 2014 | 69.35 | 69.89 | 69.16 | 69.86 | 175,547 | +1.01(+1.47%) |
Apr 15, 2014 | 68.56 | 68.90 | 67.75 | 68.85 | 154,171 | +0.28(+0.42%) |
Apr 14, 2014 | 68.41 | 68.81 | 68.13 | 68.56 | 104,366 | +0.53(+0.78%) |
Apr 11, 2014 | 68.37 | 68.86 | 67.98 | 68.03 | 269,768 | -0.78(-1.13%) |
Apr 10, 2014 | 70.19 | 70.22 | 68.71 | 68.81 | 398,787 | -1.43(-2.04%) |
Apr 09, 2014 | 69.45 | 70.40 | 69.28 | 70.25 | 106,609 | +1.01(+1.46%) |
Apr 08, 2014 | 68.96 | 69.50 | 68.73 | 69.23 | 60,101 | +0.34(+0.50%) |
Apr 07, 2014 | 69.89 | 70.00 | 68.65 | 68.89 | 136,718 | -1.07(-1.53%) |
Apr 04, 2014 | 71.17 | 71.40 | 69.87 | 69.96 | 60,383 | -0.85(-1.19%) |
Apr 03, 2014 | 70.85 | 71.17 | 70.55 | 70.81 | 124,815 | +0.13(+0.19%) |
Apr 02, 2014 | 70.39 | 70.83 | 70.02 | 70.67 | 386,819 | +0.49(+0.69%) |
Apr 01, 2014 | 70.04 | 70.20 | 69.69 | 70.19 | 405,275 | +0.47(+0.67%) |
Mar 31, 2014 | 69.37 | 69.79 | 69.26 | 69.72 | 97,157 | +0.73(+1.06%) |
Mar 28, 2014 | 68.85 | 69.33 | 68.75 | 68.99 | 63,153 | +0.37(+0.54%) |
Mar 27, 2014 | 68.73 | 68.88 | 68.30 | 68.62 | 47,479 | -0.15(-0.22%) |
Mar 26, 2014 | 70.05 | 70.15 | 68.77 | 68.77 | 61,612 | -1.04(-1.49%) |
Mar 25, 2014 | 69.71 | 70.19 | 69.58 | 69.81 | 80,210 | +0.39(+0.56%) |
Mar 24, 2014 | 70.02 | 70.35 | 69.15 | 69.42 | 60,050 | -0.53(-0.76%) |
Mar 21, 2014 | 70.12 | 70.31 | 69.81 | 69.95 | 80,645 | +0.41(+0.59%) |
Mar 20, 2014 | 68.99 | 69.58 | 68.99 | 69.55 | 53,363 | +0.28(+0.41%) |
Mar 19, 2014 | 69.73 | 69.91 | 68.90 | 69.26 | 171,025 | -0.53(-0.75%) |
Mar 18, 2014 | 69.40 | 69.87 | 69.36 | 69.79 | 163,493 | +0.48(+0.70%) |
Mar 17, 2014 | 69.09 | 69.70 | 69.09 | 69.30 | 187,089 | +0.51(+0.74%) |
Mar 14, 2014 | 68.68 | 69.07 | 68.68 | 68.79 | 63,350 | +0.15(+0.22%) |
Mar 13, 2014 | 69.42 | 69.70 | 68.51 | 68.64 | 146,210 | -0.62(-0.89%) |
Mar 12, 2014 | 69.09 | 69.40 | 68.95 | 69.26 | 89,037 | -0.05(-0.07%) |
Mar 11, 2014 | 69.96 | 69.99 | 69.22 | 69.31 | 442,938 | -0.63(-0.91%) |
Mar 10, 2014 | 69.85 | 69.99 | 69.39 | 69.95 | 84,851 | -0.10(-0.14%) |
Mar 07, 2014 | 70.66 | 70.66 | 69.90 | 70.05 | 192,159 | -0.42(-0.59%) |
Mar 06, 2014 | 70.16 | 70.78 | 70.16 | 70.46 | 178,491 | +0.38(+0.55%) |
Mar 05, 2014 | 69.95 | 70.14 | 69.72 | 70.08 | 373,344 | +0.21(+0.30%) |
Mar 04, 2014 | 69.35 | 70.00 | 69.35 | 69.87 | 320,004 | +0.99(+1.44%) |
Mar 03, 2014 | 68.49 | 69.11 | 68.42 | 68.88 | 1,305,204 | -0.17(-0.24%) |
Feb 28, 2014 | 68.82 | 69.26 | 68.69 | 69.04 | 151,445 | +0.23(+0.33%) |
Feb 27, 2014 | 68.19 | 68.84 | 68.18 | 68.82 | 176,018 | +0.57(+0.83%) |
Feb 26, 2014 | 67.81 | 68.47 | 67.75 | 68.25 | 219,376 | +0.51(+0.75%) |
Feb 25, 2014 | 67.57 | 67.98 | 67.38 | 67.74 | 113,755 | +0.24(+0.36%) |
Feb 24, 2014 | 67.88 | 68.13 | 67.50 | 67.50 | 70,427 | -0.34(-0.50%) |
Feb 21, 2014 | 68.15 | 68.25 | 67.83 | 67.84 | 100,043 | -0.14(-0.21%) |
Feb 20, 2014 | 67.37 | 68.08 | 67.10 | 67.98 | 146,259 | +0.69(+1.03%) |
Feb 19, 2014 | 67.75 | 68.28 | 67.25 | 67.29 | 135,209 | -0.52(-0.76%) |
Feb 18, 2014 | 67.78 | 67.90 | 67.43 | 67.81 | 636,973 | +0.11(+0.16%) |
Feb 14, 2014 | 67.23 | 67.70 | 67.70 | 67.70 | 197,131 | -0.48(-0.70%) |
Feb 13, 2014 | 66.31 | 68.18 | 66.07 | 68.18 | 161,127 | +1.58(+2.37%) |
Feb 12, 2014 | 66.66 | 66.93 | 66.41 | 66.60 | 229,978 | -0.04(-0.06%) |
Feb 11, 2014 | 65.85 | 66.80 | 65.85 | 66.64 | 319,086 | +0.83(+1.26%) |
Feb 10, 2014 | 65.55 | 65.90 | 65.33 | 65.81 | 275,248 | +0.26(+0.39%) |
Feb 07, 2014 | 64.93 | 65.60 | 64.77 | 65.55 | 178,813 | +0.76(+1.17%) |
Feb 06, 2014 | 63.93 | 64.81 | 63.93 | 64.79 | 226,237 | +0.96(+1.50%) |
Feb 05, 2014 | 63.34 | 63.95 | 62.89 | 63.83 | 479,365 | +0.16(+0.25%) |
Feb 04, 2014 | 63.33 | 64.08 | 63.22 | 63.68 | 718,176 | +0.54(+0.86%) |
Feb 03, 2014 | 64.64 | 64.90 | 63.07 | 63.13 | 1,542,220 | -1.63(-2.51%) |
Jan 31, 2014 | 64.33 | 65.27 | 64.29 | 64.76 | 350,409 | -0.33(-0.50%) |
Jan 30, 2014 | 65.10 | 65.38 | 64.58 | 65.09 | 657,304 | +0.33(+0.52%) |
Jan 29, 2014 | 64.50 | 65.35 | 64.50 | 64.75 | 394,626 | +0.25(+0.39%) |
Jan 28, 2014 | 64.50 | 64.61 | 64.29 | 64.50 | 139,933 | +0.32(+0.49%) |
Jan 27, 2014 | 64.57 | 64.76 | 63.72 | 64.18 | 179,181 | -0.36(-0.56%) |
Jan 24, 2014 | 65.96 | 65.96 | 64.52 | 64.54 | 286,385 | -1.82(-2.74%) |
Jan 23, 2014 | 67.13 | 67.13 | 65.99 | 66.36 | 132,725 | -0.98(-1.45%) |
Jan 22, 2014 | 68.00 | 68.00 | 67.16 | 67.34 | 237,360 | -0.55(-0.81%) |
Jan 21, 2014 | 68.26 | 68.43 | 67.67 | 67.89 | 219,423 | +0.59(+0.88%) |
Jan 17, 2014 | 67.72 | 67.30 | 67.30 | 67.30 | 190,784 | -0.48(-0.70%) |
Jan 16, 2014 | 67.71 | 67.84 | 67.52 | 67.77 | 86,195 | +0.03(+0.04%) |
Jan 15, 2014 | 67.19 | 67.82 | 67.19 | 67.75 | 162,008 | +0.56(+0.83%) |
Jan 14, 2014 | 66.41 | 67.24 | 66.41 | 67.19 | 110,307 | +1.14(+1.72%) |
Jan 13, 2014 | 67.00 | 67.13 | 66.05 | 66.05 | 223,324 | -1.15(-1.71%) |
Jan 10, 2014 | 66.97 | 67.21 | 66.86 | 67.21 | 86,026 | +0.28(+0.42%) |
Jan 09, 2014 | 67.28 | 67.38 | 66.66 | 66.92 | 96,232 | -0.24(-0.36%) |
Jan 08, 2014 | 66.90 | 67.27 | 66.64 | 67.17 | 145,707 | +0.32(+0.47%) |
Jan 07, 2014 | 67.07 | 67.07 | 66.67 | 66.85 | 263,193 | -0.17(-0.25%) |
Jan 06, 2014 | 67.61 | 67.61 | 66.84 | 67.02 | 254,681 | -0.43(-0.64%) |
Jan 03, 2014 | 67.77 | 67.77 | 67.39 | 67.45 | 314,917 | -0.10(-0.15%) |
Jan 02, 2014 | 67.87 | 68.00 | 67.37 | 67.55 | 802,184 | -0.44(-0.65%) |
Dec 31, 2013 | 67.82 | 67.99 | 67.99 | 67.99 | 75,930 | +0.22(+0.32%) |
Dec 30, 2013 | 67.88 | 67.92 | 67.69 | 67.77 | 70,967 | -0.08(-0.11%) |
Dec 27, 2013 | 67.67 | 67.89 | 67.62 | 67.85 | 88,377 | +0.30(+0.45%) |
Dec 26, 2013 | 67.32 | 67.60 | 67.30 | 67.55 | 175,052 | +0.38(+0.57%) |
Dec 24, 2013 | 66.52 | 67.22 | 66.51 | 67.17 | 266,299 | +0.70(+1.06%) |
Dec 23, 2013 | 66.41 | 66.60 | 66.29 | 66.46 | 97,901 | +0.25(+0.38%) |
Dec 20, 2013 | 65.00 | 66.40 | 65.00 | 66.21 | 143,422 | +0.14(+0.21%) |
Dec 19, 2013 | 65.57 | 66.08 | 65.57 | 66.07 | 203,563 | +0.16(+0.24%) |
Dec 18, 2013 | 65.35 | 65.91 | 64.45 | 65.91 | 195,310 | +0.76(+1.17%) |
Dec 17, 2013 | 64.88 | 65.29 | 64.69 | 65.15 | 323,638 | +0.35(+0.54%) |
Dec 16, 2013 | 64.76 | 65.20 | 64.68 | 64.80 | 157,912 | +0.23(+0.36%) |
Dec 13, 2013 | 64.36 | 64.68 | 64.35 | 64.57 | 138,346 | +0.26(+0.40%) |
Dec 12, 2013 | 64.32 | 64.49 | 64.12 | 64.31 | 266,310 | -0.08(-0.13%) |
Dec 11, 2013 | 65.63 | 65.63 | 64.33 | 64.39 | 212,870 | -1.19(-1.81%) |
Dec 10, 2013 | 65.46 | 65.81 | 65.46 | 65.58 | 69,145 | +0.17(+0.27%) |
Dec 09, 2013 | 65.21 | 65.40 | 65.09 | 65.40 | 68,807 | +0.44(+0.68%) |
Dec 06, 2013 | 64.88 | 65.21 | 64.73 | 64.96 | 330,167 | +0.80(+1.24%) |
Dec 05, 2013 | 64.33 | 64.44 | 64.10 | 64.17 | 111,456 | -0.33(-0.52%) |
Dec 04, 2013 | 64.09 | 64.81 | 64.07 | 64.50 | 335,857 | +0.33(+0.52%) |
Dec 03, 2013 | 64.61 | 64.75 | 63.91 | 64.17 | 828,480 | -0.70(-1.08%) |
Dec 02, 2013 | 64.89 | 65.43 | 64.85 | 64.86 | 841,408 | -0.08(-0.13%) |
Nov 29, 2013 | 65.10 | 65.32 | 64.83 | 64.95 | 48,042 | -0.02(-0.03%) |
Nov 27, 2013 | 65.02 | 65.10 | 64.86 | 64.96 | 251,725 | +0.07(+0.12%) |
Nov 26, 2013 | 64.97 | 65.04 | 64.69 | 64.89 | 227,602 | -0.12(-0.19%) |
Nov 25, 2013 | 65.45 | 65.46 | 64.86 | 65.01 | 150,577 | -0.42(-0.63%) |
Nov 22, 2013 | 65.01 | 65.45 | 64.86 | 65.43 | 76,787 | +0.37(+0.57%) |
Nov 21, 2013 | 64.80 | 65.08 | 64.70 | 65.06 | 39,840 | +0.52(+0.81%) |
Nov 20, 2013 | 65.09 | 65.19 | 64.43 | 64.53 | 112,351 | +0.47(+0.74%) |
Nov 19, 2013 | 65.28 | 65.39 | 64.06 | 64.06 | 236,879 | -1.20(-1.83%) |
Nov 18, 2013 | 65.85 | 65.87 | 65.16 | 65.26 | 247,068 | -0.52(-0.78%) |
Nov 15, 2013 | 65.50 | 65.80 | 65.50 | 65.77 | 125,285 | +0.33(+0.51%) |
Nov 14, 2013 | 65.11 | 65.44 | 64.93 | 65.44 | 147,182 | +0.51(+0.78%) |
Nov 13, 2013 | 64.20 | 64.93 | 64.15 | 64.93 | 87,964 | +0.40(+0.62%) |
Nov 12, 2013 | 64.64 | 64.67 | 64.37 | 64.53 | 41,812 | -0.18(-0.28%) |
Nov 11, 2013 | 64.83 | 64.83 | 64.50 | 64.72 | 92,391 | -0.07(-0.12%) |
Nov 08, 2013 | 63.63 | 64.79 | 63.58 | 64.79 | 112,042 | +1.25(+1.96%) |
Nov 07, 2013 | 64.46 | 64.53 | 63.49 | 63.54 | 186,495 | -0.85(-1.32%) |
Nov 06, 2013 | 64.25 | 64.56 | 64.16 | 64.39 | 63,007 | +0.39(+0.61%) |
Nov 05, 2013 | 64.13 | 64.14 | 63.69 | 64.00 | 111,860 | -0.34(-0.53%) |
Nov 04, 2013 | 64.13 | 64.34 | 64.02 | 64.34 | 1,030,860 | +0.32(+0.49%) |
Nov 01, 2013 | 64.06 | 64.31 | 63.63 | 64.03 | 236,973 | -0.08(-0.13%) |
Oct 31, 2013 | 64.08 | 64.55 | 64.08 | 64.11 | 1,184,764 | -0.13(-0.21%) |
Oct 30, 2013 | 64.63 | 65.02 | 63.82 | 64.24 | 180,732 | -0.30(-0.46%) |
Oct 29, 2013 | 64.32 | 64.61 | 64.16 | 64.54 | 2,127,969 | +0.16(+0.25%) |
Oct 28, 2013 | 64.52 | 64.81 | 64.26 | 64.38 | 408,068 | -0.34(-0.53%) |
Oct 25, 2013 | 64.79 | 64.79 | 64.15 | 64.72 | 528,204 | -0.02(-0.03%) |
Oct 24, 2013 | 64.50 | 64.80 | 64.24 | 64.74 | 88,660 | +0.22(+0.35%) |
Oct 23, 2013 | 64.62 | 64.63 | 64.31 | 64.52 | 267,095 | -0.27(-0.42%) |
Oct 22, 2013 | 64.37 | 64.96 | 64.31 | 64.79 | 974,095 | +0.81(+1.27%) |
Oct 21, 2013 | 63.98 | 64.13 | 63.76 | 63.98 | 130,909 | +0.05(+0.08%) |
Oct 18, 2013 | 63.90 | 64.08 | 63.66 | 63.93 | 127,704 | +0.28(+0.44%) |
Oct 17, 2013 | 62.96 | 63.79 | 62.96 | 63.64 | 836,971 | +0.71(+1.14%) |
Oct 16, 2013 | 62.65 | 63.05 | 62.51 | 62.93 | 3,930,946 | +0.60(+0.96%) |
Oct 15, 2013 | 62.42 | 62.74 | 62.20 | 62.33 | 348,606 | -0.20(-0.32%) |
Oct 14, 2013 | 61.96 | 62.67 | 61.91 | 62.53 | 216,397 | +0.18(+0.29%) |
Oct 11, 2013 | 61.80 | 62.38 | 61.71 | 62.35 | 1,343,135 | +0.47(+0.77%) |
Oct 10, 2013 | 61.37 | 62.02 | 61.32 | 61.87 | 1,572,884 | +1.20(+1.97%) |
Oct 09, 2013 | 60.61 | 60.97 | 60.16 | 60.68 | 160,967 | +0.08(+0.14%) |
Oct 08, 2013 | 61.48 | 61.58 | 60.53 | 60.60 | 1,958,265 | -0.93(-1.51%) |
Oct 07, 2013 | 61.47 | 62.10 | 61.47 | 61.53 | 1,705,911 | -0.74(-1.19%) |
Oct 04, 2013 | 61.45 | 62.31 | 61.25 | 62.26 | 255,282 | +0.88(+1.43%) |
Oct 03, 2013 | 61.62 | 61.75 | 60.91 | 61.38 | 295,227 | -0.45(-0.73%) |
Oct 02, 2013 | 61.34 | 61.87 | 61.18 | 61.83 | 540,352 | +0.12(+0.19%) |
Oct 01, 2013 | 61.51 | 61.75 | 61.16 | 61.72 | 1,180,477 | +0.27(+0.43%) |
Sep 30, 2013 | 60.81 | 61.53 | 60.81 | 61.45 | 212,081 | -0.16(-0.26%) |
Sep 27, 2013 | 61.96 | 61.99 | 61.53 | 61.61 | 83,644 | -0.72(-1.16%) |
Sep 26, 2013 | 62.01 | 62.56 | 62.00 | 62.33 | 194,608 | +0.52(+0.85%) |
Sep 25, 2013 | 61.74 | 62.14 | 61.74 | 61.81 | 45,761 | +0.11(+0.18%) |
Sep 24, 2013 | 61.77 | 62.14 | 61.53 | 61.70 | 56,398 | -0.04(-0.07%) |
Sep 23, 2013 | 62.02 | 62.23 | 61.71 | 61.74 | 101,546 | -0.39(-0.63%) |
Sep 20, 2013 | 63.13 | 63.13 | 62.13 | 62.13 | 389,035 | -0.85(-1.35%) |
Sep 19, 2013 | 63.12 | 63.56 | 62.83 | 62.98 | 425,072 | -0.15(-0.24%) |
Sep 18, 2013 | 61.83 | 63.26 | 61.65 | 63.13 | 292,156 | +1.30(+2.10%) |
Sep 17, 2013 | 61.88 | 61.98 | 61.69 | 61.83 | 201,331 | +0.04(+0.07%) |
Sep 16, 2013 | 61.89 | 62.08 | 61.69 | 61.79 | 848,696 | +0.61(+1.00%) |
Sep 13, 2013 | 60.82 | 61.26 | 60.82 | 61.18 | 52,919 | +0.37(+0.61%) |
Sep 12, 2013 | 60.91 | 61.44 | 60.75 | 60.81 | 108,095 | -0.68(-1.10%) |
Sep 11, 2013 | 61.12 | 61.49 | 60.79 | 61.49 | 138,840 | +0.41(+0.66%) |
Sep 10, 2013 | 60.76 | 61.30 | 60.76 | 61.08 | 215,336 | +0.50(+0.82%) |
Sep 09, 2013 | 59.71 | 60.61 | 59.71 | 60.58 | 186,641 | +0.92(+1.54%) |
Sep 06, 2013 | 59.91 | 60.13 | 59.48 | 59.67 | 172,105 | -0.05(-0.08%) |
Sep 05, 2013 | 59.57 | 59.87 | 59.48 | 59.72 | 150,931 | +0.22(+0.36%) |
Sep 04, 2013 | 58.90 | 59.57 | 58.79 | 59.50 | 639,653 | +0.49(+0.83%) |