Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.27 | 66.61 | 65.57 | 65.76 | 2,230,390 | -0.73(-1.09%) |
Jul 30, 2014 | 66.67 | 66.88 | 65.97 | 66.49 | 2,112,822 | -0.11(-0.16%) |
Jul 29, 2014 | 67.04 | 67.50 | 66.57 | 66.60 | 1,115,710 | -0.48(-0.72%) |
Jul 28, 2014 | 67.86 | 67.92 | 66.82 | 67.08 | 1,482,304 | -0.66(-0.98%) |
Jul 25, 2014 | 67.68 | 68.00 | 67.41 | 67.74 | 1,069,405 | -0.21(-0.32%) |
Jul 24, 2014 | 68.12 | 68.41 | 67.70 | 67.96 | 1,790,400 | -0.03(-0.04%) |
Jul 23, 2014 | 68.22 | 68.25 | 67.64 | 67.98 | 1,795,809 | -0.27(-0.39%) |
Jul 22, 2014 | 67.82 | 68.36 | 67.38 | 68.25 | 2,115,481 | +0.73(+1.09%) |
Jul 21, 2014 | 67.62 | 67.78 | 67.05 | 67.52 | 1,353,742 | -0.59(-0.87%) |
Jul 18, 2014 | 66.87 | 68.11 | 66.55 | 68.11 | 1,986,501 | +1.42(+2.13%) |
Jul 17, 2014 | 67.34 | 67.54 | 66.65 | 66.69 | 1,306,446 | -0.58(-0.87%) |
Jul 16, 2014 | 67.87 | 68.08 | 67.20 | 67.27 | 1,740,499 | -0.53(-0.78%) |
Jul 15, 2014 | 67.42 | 68.24 | 67.41 | 67.80 | 2,711,679 | +0.31(+0.46%) |
Jul 14, 2014 | 67.17 | 68.04 | 67.17 | 67.48 | 1,751,456 | +0.79(+1.18%) |
Jul 11, 2014 | 66.84 | 67.00 | 66.49 | 66.70 | 1,317,187 | -0.17(-0.25%) |
Jul 10, 2014 | 66.27 | 67.02 | 66.27 | 66.87 | 1,580,500 | +0.02(+0.03%) |
Jul 09, 2014 | 66.43 | 67.06 | 66.26 | 66.85 | 1,547,816 | +0.55(+0.82%) |
Jul 08, 2014 | 66.73 | 66.99 | 65.99 | 66.30 | 1,719,499 | -0.67(-1.00%) |
Jul 07, 2014 | 66.92 | 67.03 | 66.57 | 66.97 | 1,072,043 | -0.14(-0.21%) |
Jul 03, 2014 | 66.33 | 67.12 | 67.12 | 67.12 | 1,293,846 | +0.90(+1.37%) |
Jul 02, 2014 | 66.46 | 66.58 | 65.99 | 66.21 | 1,627,534 | -0.24(-0.36%) |
Jul 01, 2014 | 66.73 | 66.73 | 66.29 | 66.45 | 2,309,285 | -0.03(-0.04%) |
Jun 30, 2014 | 67.10 | 67.54 | 66.40 | 66.48 | 1,750,950 | -0.40(-0.60%) |
Jun 27, 2014 | 66.76 | 67.13 | 66.70 | 66.88 | 1,172,849 | +0.10(+0.15%) |
Jun 26, 2014 | 66.48 | 66.89 | 66.09 | 66.78 | 1,541,068 | -0.36(-0.53%) |
Jun 25, 2014 | 66.64 | 67.20 | 66.53 | 67.14 | 1,284,253 | +0.43(+0.64%) |
Jun 24, 2014 | 67.02 | 67.31 | 66.70 | 66.71 | 895,202 | -0.28(-0.41%) |
Jun 23, 2014 | 67.81 | 67.88 | 66.72 | 66.99 | 1,729,122 | -0.82(-1.21%) |
Jun 20, 2014 | 68.49 | 68.67 | 67.47 | 67.81 | 2,226,215 | -0.69(-1.01%) |
Jun 19, 2014 | 68.08 | 68.78 | 67.38 | 68.50 | 2,267,805 | +0.35(+0.51%) |
Jun 18, 2014 | 67.45 | 68.18 | 67.27 | 68.15 | 1,346,151 | +0.79(+1.17%) |
Jun 17, 2014 | 68.00 | 68.23 | 67.17 | 67.37 | 1,755,983 | -0.59(-0.87%) |
Jun 16, 2014 | 68.46 | 68.54 | 67.82 | 67.96 | 1,251,171 | -0.52(-0.76%) |
Jun 13, 2014 | 68.58 | 68.72 | 67.83 | 68.48 | 2,101,708 | -0.19(-0.27%) |
Jun 12, 2014 | 68.70 | 69.14 | 68.36 | 68.66 | 1,866,908 | +0.13(+0.18%) |
Jun 11, 2014 | 68.39 | 68.65 | 68.23 | 68.54 | 1,095,065 | +0.13(+0.18%) |
Jun 10, 2014 | 68.43 | 68.64 | 68.12 | 68.41 | 1,109,528 | -0.31(-0.46%) |
Jun 06, 2014 | 68.84 | 69.11 | 68.62 | 68.73 | 1,128,709 | +0.15(+0.22%) |
Jun 05, 2014 | 68.41 | 68.76 | 68.13 | 68.58 | 1,258,180 | +0.13(+0.18%) |
Jun 04, 2014 | 68.43 | 68.51 | 67.86 | 68.45 | 2,036,033 | -0.21(-0.30%) |
Jun 03, 2014 | 68.69 | 68.69 | 68.09 | 68.66 | 1,709,005 | -0.05(-0.08%) |
Jun 02, 2014 | 68.58 | 68.93 | 68.37 | 68.71 | 1,411,008 | +0.12(+0.17%) |
May 30, 2014 | 68.21 | 68.70 | 68.18 | 68.59 | 1,379,849 | +0.10(+0.14%) |
May 29, 2014 | 68.13 | 68.50 | 67.92 | 68.49 | 2,182,898 | +0.77(+1.14%) |
May 28, 2014 | 67.48 | 68.21 | 67.47 | 67.72 | 2,597,450 | +0.24(+0.36%) |
May 27, 2014 | 66.89 | 67.55 | 66.82 | 67.48 | 1,600,794 | +0.61(+0.91%) |
May 23, 2014 | 66.81 | 66.88 | 66.88 | 66.88 | 1,287,423 | +0.21(+0.31%) |
May 22, 2014 | 66.15 | 66.87 | 66.12 | 66.67 | 1,026,379 | +0.49(+0.74%) |
May 21, 2014 | 66.17 | 66.40 | 65.90 | 66.18 | 1,098,783 | +0.21(+0.32%) |
May 20, 2014 | 66.10 | 66.37 | 65.79 | 65.97 | 1,162,005 | -0.12(-0.19%) |
May 19, 2014 | 65.38 | 66.18 | 65.36 | 66.09 | 1,376,426 | +0.77(+1.18%) |
May 16, 2014 | 65.33 | 65.66 | 65.28 | 65.32 | 2,213,172 | +0.08(+0.12%) |
May 15, 2014 | 65.49 | 65.62 | 64.87 | 65.24 | 1,465,065 | -0.54(-0.83%) |
May 14, 2014 | 65.94 | 66.22 | 65.62 | 65.79 | 1,143,728 | -0.22(-0.34%) |
May 13, 2014 | 65.47 | 66.05 | 65.36 | 66.01 | 1,648,118 | +0.27(+0.41%) |
May 12, 2014 | 65.63 | 65.83 | 65.55 | 65.74 | 1,255,046 | +0.35(+0.53%) |
May 09, 2014 | 65.42 | 65.67 | 65.15 | 65.39 | 2,224,423 | -0.07(-0.11%) |
May 08, 2014 | 65.80 | 66.05 | 65.43 | 65.47 | 2,061,620 | -0.33(-0.50%) |
May 07, 2014 | 65.75 | 66.06 | 65.47 | 65.80 | 2,638,853 | +0.12(+0.19%) |
May 06, 2014 | 65.79 | 65.85 | 65.22 | 65.67 | 3,268,487 | -0.46(-0.69%) |
May 05, 2014 | 66.74 | 67.13 | 65.82 | 66.13 | 3,760,173 | -1.39(-2.06%) |
May 02, 2014 | 66.33 | 68.07 | 66.05 | 67.52 | 7,928,872 | +3.06(+4.75%) |
May 01, 2014 | 64.47 | 64.72 | 63.84 | 64.46 | 2,815,691 | -0.34(-0.52%) |
Apr 30, 2014 | 64.91 | 65.11 | 64.47 | 64.80 | 1,917,508 | -0.32(-0.49%) |
Apr 29, 2014 | 64.36 | 65.17 | 64.21 | 65.12 | 2,673,545 | +0.92(+1.43%) |
Apr 28, 2014 | 64.54 | 64.97 | 63.84 | 64.20 | 2,807,042 | -0.27(-0.42%) |
Apr 25, 2014 | 64.30 | 64.52 | 63.91 | 64.47 | 1,562,749 | +0.10(+0.15%) |
Apr 24, 2014 | 64.07 | 64.41 | 63.84 | 64.37 | 1,144,812 | +0.38(+0.59%) |
Apr 23, 2014 | 64.29 | 64.45 | 63.73 | 63.99 | 2,153,934 | -0.38(-0.60%) |
Apr 22, 2014 | 64.44 | 64.67 | 64.01 | 64.38 | 1,615,385 | +0.18(+0.28%) |
Apr 21, 2014 | 64.20 | 64.26 | 63.76 | 64.20 | 1,267,411 | -0.22(-0.35%) |
Apr 17, 2014 | 64.19 | 64.42 | 64.42 | 64.42 | 3,401,620 | +0.05(+0.08%) |
Apr 16, 2014 | 63.57 | 64.42 | 63.36 | 64.37 | 3,101,883 | +1.15(+1.82%) |
Apr 15, 2014 | 62.35 | 63.24 | 61.88 | 63.22 | 3,125,654 | +1.45(+2.34%) |
Apr 14, 2014 | 61.18 | 61.79 | 61.04 | 61.77 | 2,206,624 | +0.89(+1.47%) |
Apr 11, 2014 | 61.08 | 61.60 | 60.77 | 60.88 | 2,852,730 | -0.66(-1.07%) |
Apr 10, 2014 | 62.14 | 62.68 | 61.41 | 61.54 | 1,846,332 | -0.71(-1.13%) |
Apr 09, 2014 | 62.38 | 62.46 | 61.62 | 62.24 | 2,758,994 | +0.16(+0.26%) |
Apr 08, 2014 | 60.94 | 62.76 | 60.73 | 62.08 | 5,352,163 | +1.99(+3.31%) |
Apr 07, 2014 | 59.80 | 60.27 | 59.70 | 60.09 | 6,881,527 | +0.29(+0.48%) |
Apr 04, 2014 | 61.05 | 61.16 | 59.66 | 59.80 | 2,381,863 | -1.10(-1.80%) |
Apr 03, 2014 | 60.96 | 61.27 | 60.67 | 60.90 | 4,727,567 | +0.11(+0.18%) |
Apr 02, 2014 | 61.18 | 61.39 | 60.72 | 60.80 | 2,237,340 | -0.15(-0.25%) |
Apr 01, 2014 | 60.29 | 60.97 | 60.02 | 60.95 | 5,127,262 | +1.23(+2.06%) |
Mar 31, 2014 | 60.13 | 60.14 | 59.41 | 59.72 | 3,011,920 | +0.13(+0.22%) |
Mar 28, 2014 | 60.05 | 60.22 | 59.26 | 59.58 | 3,210,371 | -0.45(-0.74%) |
Mar 27, 2014 | 60.03 | 60.63 | 59.82 | 60.03 | 2,725,264 | +0.00(+0.00%) |
Mar 26, 2014 | 60.36 | 60.51 | 59.99 | 60.03 | 3,702,282 | -0.12(-0.21%) |
Mar 25, 2014 | 60.17 | 60.47 | 59.68 | 60.15 | 3,160,369 | +0.06(+0.10%) |
Mar 24, 2014 | 61.22 | 61.50 | 59.90 | 60.09 | 3,017,481 | -0.96(-1.56%) |
Mar 21, 2014 | 62.02 | 62.18 | 60.97 | 61.05 | 3,391,173 | -0.67(-1.09%) |
Mar 20, 2014 | 62.09 | 62.09 | 61.47 | 61.72 | 1,600,283 | -0.51(-0.82%) |
Mar 19, 2014 | 62.52 | 62.71 | 61.80 | 62.22 | 1,823,878 | -0.38(-0.61%) |
Mar 18, 2014 | 62.53 | 63.05 | 62.47 | 62.61 | 1,391,239 | +0.15(+0.24%) |
Mar 17, 2014 | 62.22 | 62.87 | 62.19 | 62.46 | 2,118,862 | +0.58(+0.94%) |
Mar 14, 2014 | 62.28 | 62.39 | 61.54 | 61.88 | 2,766,854 | -0.43(-0.69%) |
Mar 13, 2014 | 62.73 | 62.89 | 62.13 | 62.30 | 2,398,367 | -0.38(-0.60%) |
Mar 12, 2014 | 62.16 | 62.83 | 62.14 | 62.68 | 1,882,208 | +0.08(+0.13%) |
Mar 11, 2014 | 62.68 | 62.92 | 62.22 | 62.60 | 2,470,511 | -0.08(-0.13%) |
Mar 10, 2014 | 62.32 | 62.68 | 62.00 | 62.68 | 1,640,066 | +0.16(+0.26%) |
Mar 07, 2014 | 61.97 | 62.72 | 61.74 | 62.52 | 2,129,309 | +0.88(+1.42%) |
Mar 06, 2014 | 61.87 | 62.12 | 61.59 | 61.64 | 1,424,477 | -0.21(-0.33%) |
Mar 05, 2014 | 62.08 | 62.14 | 61.61 | 61.85 | 3,390,840 | -0.41(-0.66%) |
Mar 04, 2014 | 62.23 | 63.05 | 61.69 | 62.26 | 1,793,441 | +1.04(+1.71%) |
Mar 03, 2014 | 61.13 | 61.38 | 60.77 | 61.22 | 1,828,723 | -0.25(-0.41%) |
Feb 28, 2014 | 60.55 | 62.05 | 60.47 | 61.47 | 3,421,008 | +1.11(+1.83%) |
Feb 27, 2014 | 60.30 | 60.72 | 60.13 | 60.36 | 2,228,359 | -0.34(-0.56%) |
Feb 26, 2014 | 60.95 | 61.36 | 60.59 | 60.70 | 2,760,026 | +0.62(+1.04%) |
Feb 25, 2014 | 60.60 | 60.66 | 59.78 | 60.07 | 4,221,027 | -0.37(-0.62%) |
Feb 24, 2014 | 60.13 | 60.96 | 60.12 | 60.45 | 1,542,633 | +0.22(+0.37%) |
Feb 21, 2014 | 60.40 | 60.98 | 60.17 | 60.22 | 1,569,685 | -0.19(-0.31%) |
Feb 20, 2014 | 60.20 | 60.62 | 60.00 | 60.41 | 2,096,697 | +0.42(+0.70%) |
Feb 19, 2014 | 60.27 | 60.74 | 59.97 | 59.99 | 2,070,558 | -0.61(-1.01%) |
Feb 18, 2014 | 60.54 | 60.87 | 60.15 | 60.61 | 1,934,734 | +0.09(+0.15%) |
Feb 14, 2014 | 60.04 | 60.52 | 60.52 | 60.52 | 2,953,194 | +0.39(+0.65%) |
Feb 13, 2014 | 59.38 | 60.21 | 59.18 | 60.13 | 3,319,446 | +0.59(+0.99%) |
Feb 12, 2014 | 59.88 | 60.06 | 59.17 | 59.54 | 3,658,210 | +0.09(+0.15%) |
Feb 11, 2014 | 59.00 | 59.77 | 58.84 | 59.45 | 4,135,623 | +0.35(+0.59%) |
Feb 10, 2014 | 59.20 | 59.56 | 58.87 | 59.10 | 6,808,234 | -0.10(-0.17%) |
Feb 07, 2014 | 59.21 | 59.57 | 58.57 | 59.20 | 4,099,857 | -0.27(-0.45%) |
Feb 06, 2014 | 59.71 | 59.82 | 58.96 | 59.47 | 5,726,807 | +1.28(+2.20%) |
Feb 05, 2014 | 61.91 | 61.91 | 56.64 | 58.18 | 9,098,393 | -3.41(-5.54%) |
Feb 04, 2014 | 61.31 | 62.11 | 61.17 | 61.59 | 2,768,166 | +0.81(+1.33%) |
Feb 03, 2014 | 61.31 | 61.48 | 60.42 | 60.78 | 3,381,855 | -0.41(-0.67%) |
Jan 31, 2014 | 60.42 | 61.66 | 60.17 | 61.19 | 2,143,852 | -0.19(-0.30%) |
Jan 30, 2014 | 61.48 | 61.76 | 60.72 | 61.38 | 2,753,333 | +0.36(+0.60%) |
Jan 29, 2014 | 61.99 | 62.01 | 60.69 | 61.02 | 2,324,412 | -1.17(-1.88%) |
Jan 28, 2014 | 61.35 | 62.69 | 61.18 | 62.18 | 2,866,635 | +1.15(+1.88%) |
Jan 27, 2014 | 61.19 | 61.53 | 60.16 | 61.03 | 3,706,115 | -0.20(-0.33%) |
Jan 24, 2014 | 62.59 | 62.73 | 61.21 | 61.24 | 2,803,473 | -1.50(-2.38%) |
Jan 23, 2014 | 63.68 | 63.73 | 62.59 | 62.73 | 2,515,166 | -1.48(-2.30%) |
Jan 22, 2014 | 64.44 | 64.72 | 63.92 | 64.21 | 1,278,010 | -0.04(-0.07%) |
Jan 21, 2014 | 65.16 | 65.87 | 64.07 | 64.26 | 2,184,122 | -0.35(-0.54%) |
Jan 17, 2014 | 63.83 | 64.60 | 64.60 | 64.60 | 1,703,731 | +0.34(+0.53%) |
Jan 16, 2014 | 64.64 | 64.87 | 64.17 | 64.27 | 2,397,543 | -0.61(-0.93%) |
Jan 15, 2014 | 65.64 | 65.64 | 64.10 | 64.87 | 2,279,405 | -0.77(-1.18%) |
Jan 14, 2014 | 65.87 | 65.92 | 65.03 | 65.64 | 1,737,281 | -0.09(-0.14%) |
Jan 13, 2014 | 66.75 | 66.88 | 65.67 | 65.73 | 2,843,327 | -0.19(-0.28%) |
Jan 10, 2014 | 65.65 | 66.04 | 65.50 | 65.92 | 1,704,287 | +0.54(+0.83%) |
Jan 09, 2014 | 65.45 | 65.84 | 65.08 | 65.38 | 1,278,963 | +0.32(+0.49%) |
Jan 08, 2014 | 65.78 | 65.78 | 64.92 | 65.06 | 1,613,998 | -0.72(-1.10%) |
Jan 07, 2014 | 66.15 | 66.54 | 65.39 | 65.78 | 1,248,735 | -0.17(-0.26%) |
Jan 06, 2014 | 66.54 | 66.65 | 65.76 | 65.95 | 1,420,958 | +0.38(+0.58%) |
Jan 03, 2014 | 65.63 | 66.20 | 65.52 | 65.56 | 901,431 | -0.05(-0.08%) |
Jan 02, 2014 | 66.76 | 66.86 | 65.48 | 65.62 | 1,201,214 | -1.43(-2.14%) |
Dec 31, 2013 | 67.11 | 67.05 | 67.05 | 67.05 | 791,150 | +0.25(+0.37%) |
Dec 30, 2013 | 66.28 | 66.93 | 66.20 | 66.80 | 756,647 | +0.53(+0.79%) |
Dec 27, 2013 | 66.46 | 66.80 | 65.99 | 66.28 | 784,721 | -0.17(-0.25%) |
Dec 26, 2013 | 66.41 | 66.70 | 66.05 | 66.45 | 634,374 | +0.02(+0.03%) |
Dec 24, 2013 | 66.58 | 66.66 | 66.08 | 66.43 | 331,772 | -0.12(-0.19%) |
Dec 23, 2013 | 66.61 | 66.89 | 66.05 | 66.55 | 1,168,812 | +0.36(+0.55%) |
Dec 20, 2013 | 65.24 | 66.82 | 65.24 | 66.19 | 1,348,225 | +0.39(+0.60%) |
Dec 19, 2013 | 65.74 | 66.13 | 65.56 | 65.80 | 769,240 | -0.08(-0.12%) |
Dec 18, 2013 | 64.73 | 65.93 | 64.36 | 65.88 | 1,607,524 | +1.11(+1.72%) |
Dec 17, 2013 | 65.00 | 65.23 | 64.40 | 64.76 | 1,169,129 | -0.36(-0.56%) |
Dec 16, 2013 | 65.00 | 65.36 | 64.53 | 65.13 | 1,093,113 | +0.46(+0.72%) |
Dec 13, 2013 | 65.03 | 65.13 | 63.61 | 64.67 | 1,579,053 | -0.38(-0.59%) |
Dec 12, 2013 | 65.48 | 65.48 | 64.35 | 65.05 | 1,861,789 | -0.67(-1.02%) |
Dec 11, 2013 | 65.64 | 66.37 | 65.54 | 65.72 | 1,584,081 | +0.20(+0.30%) |
Dec 10, 2013 | 65.72 | 65.73 | 65.01 | 65.52 | 968,862 | -0.26(-0.39%) |
Dec 09, 2013 | 65.88 | 66.19 | 65.41 | 65.78 | 741,191 | +0.16(+0.24%) |
Dec 06, 2013 | 65.35 | 65.84 | 65.29 | 65.62 | 939,558 | +0.87(+1.35%) |
Dec 05, 2013 | 65.00 | 65.24 | 64.65 | 64.75 | 1,257,016 | -0.33(-0.51%) |
Dec 04, 2013 | 65.81 | 65.97 | 64.59 | 65.08 | 2,560,015 | -1.24(-1.87%) |
Dec 03, 2013 | 66.37 | 66.66 | 65.78 | 66.31 | 1,993,596 | -0.35(-0.52%) |
Dec 02, 2013 | 66.76 | 67.02 | 66.28 | 66.66 | 1,276,960 | -0.07(-0.11%) |
Nov 29, 2013 | 67.00 | 67.45 | 66.70 | 66.73 | 669,143 | -0.26(-0.39%) |
Nov 27, 2013 | 66.73 | 67.14 | 66.30 | 66.99 | 1,271,067 | +0.16(+0.24%) |
Nov 26, 2013 | 66.27 | 67.18 | 66.26 | 66.83 | 1,548,719 | +0.85(+1.28%) |
Nov 25, 2013 | 66.52 | 66.78 | 65.85 | 65.98 | 1,054,108 | -0.61(-0.92%) |
Nov 22, 2013 | 65.78 | 66.60 | 65.74 | 66.60 | 1,986,049 | +0.89(+1.35%) |
Nov 21, 2013 | 65.26 | 65.76 | 65.03 | 65.71 | 1,269,979 | +0.63(+0.97%) |
Nov 20, 2013 | 64.71 | 65.62 | 64.37 | 65.08 | 1,437,723 | +0.66(+1.02%) |
Nov 19, 2013 | 64.54 | 64.78 | 64.20 | 64.42 | 1,247,010 | -0.27(-0.41%) |
Nov 18, 2013 | 65.36 | 65.42 | 64.50 | 64.69 | 1,063,046 | -0.72(-1.10%) |
Nov 15, 2013 | 65.02 | 65.41 | 64.39 | 65.41 | 1,745,960 | +0.20(+0.31%) |
Nov 14, 2013 | 64.86 | 65.41 | 64.82 | 65.20 | 1,235,979 | +0.36(+0.56%) |
Nov 13, 2013 | 62.38 | 64.89 | 62.38 | 64.84 | 2,553,707 | +2.09(+3.32%) |
Nov 12, 2013 | 62.66 | 63.11 | 62.62 | 62.75 | 1,063,924 | -0.20(-0.31%) |
Nov 11, 2013 | 62.81 | 63.19 | 62.74 | 62.95 | 1,049,443 | -0.05(-0.08%) |
Nov 08, 2013 | 62.28 | 63.04 | 62.09 | 63.00 | 1,188,930 | +0.57(+0.91%) |
Nov 07, 2013 | 63.31 | 63.56 | 62.34 | 62.43 | 1,541,306 | -0.83(-1.31%) |
Nov 06, 2013 | 62.82 | 63.31 | 62.65 | 63.26 | 1,444,344 | +0.44(+0.71%) |
Nov 05, 2013 | 61.57 | 63.04 | 61.53 | 62.81 | 1,720,416 | +0.54(+0.87%) |
Nov 04, 2013 | 62.45 | 62.88 | 61.85 | 62.27 | 2,010,162 | +0.18(+0.29%) |
Nov 01, 2013 | 62.77 | 62.98 | 61.50 | 62.09 | 4,446,838 | -0.91(-1.44%) |
Oct 31, 2013 | 65.08 | 66.25 | 62.95 | 63.00 | 3,416,065 | -0.37(-0.59%) |
Oct 30, 2013 | 64.81 | 64.91 | 63.20 | 63.37 | 2,050,546 | -1.27(-1.96%) |
Oct 29, 2013 | 63.83 | 64.78 | 63.58 | 64.64 | 2,118,831 | +1.11(+1.75%) |
Oct 28, 2013 | 63.67 | 63.75 | 63.29 | 63.53 | 1,844,559 | +0.04(+0.07%) |
Oct 25, 2013 | 63.59 | 63.91 | 63.12 | 63.49 | 1,156,778 | +0.11(+0.17%) |
Oct 24, 2013 | 63.57 | 63.77 | 63.18 | 63.38 | 1,181,709 | +0.11(+0.17%) |
Oct 23, 2013 | 63.43 | 63.61 | 63.02 | 63.28 | 1,040,467 | -0.59(-0.92%) |
Oct 22, 2013 | 63.54 | 64.18 | 63.31 | 63.86 | 1,375,207 | +0.76(+1.21%) |
Oct 21, 2013 | 63.94 | 63.98 | 62.58 | 63.10 | 1,421,752 | -0.87(-1.36%) |
Oct 18, 2013 | 63.79 | 64.06 | 63.59 | 63.97 | 1,885,073 | +0.30(+0.47%) |
Oct 17, 2013 | 62.98 | 63.78 | 62.47 | 63.67 | 1,480,899 | +0.64(+1.01%) |
Oct 16, 2013 | 62.95 | 63.30 | 62.59 | 63.03 | 1,737,889 | +0.44(+0.69%) |
Oct 15, 2013 | 63.20 | 63.33 | 62.50 | 62.59 | 2,124,717 | -1.02(-1.61%) |
Oct 14, 2013 | 62.65 | 63.61 | 62.65 | 63.61 | 1,180,748 | +0.57(+0.90%) |
Oct 11, 2013 | 62.60 | 63.06 | 62.13 | 63.04 | 1,962,155 | +0.34(+0.54%) |
Oct 10, 2013 | 61.71 | 62.73 | 61.68 | 62.71 | 1,659,132 | +1.65(+2.70%) |
Oct 09, 2013 | 61.14 | 61.31 | 60.59 | 61.06 | 1,717,217 | +0.05(+0.09%) |
Oct 08, 2013 | 61.60 | 61.82 | 60.96 | 61.00 | 1,864,250 | -0.51(-0.84%) |
Oct 07, 2013 | 61.54 | 61.79 | 61.26 | 61.52 | 1,432,744 | -0.61(-0.99%) |
Oct 04, 2013 | 61.70 | 62.35 | 61.55 | 62.13 | 1,845,909 | +0.48(+0.78%) |
Oct 03, 2013 | 62.34 | 62.43 | 61.46 | 61.65 | 1,017,975 | -0.86(-1.38%) |
Oct 02, 2013 | 62.41 | 62.54 | 61.71 | 62.51 | 1,110,428 | -0.08(-0.13%) |
Oct 01, 2013 | 62.06 | 62.64 | 62.00 | 62.59 | 1,121,161 | +0.53(+0.86%) |
Sep 30, 2013 | 62.30 | 62.94 | 61.95 | 62.06 | 1,853,368 | -0.46(-0.74%) |
Sep 27, 2013 | 62.58 | 62.69 | 62.17 | 62.52 | 1,015,093 | -0.28(-0.45%) |
Sep 26, 2013 | 63.17 | 63.52 | 62.59 | 62.80 | 1,172,655 | -0.36(-0.56%) |
Sep 25, 2013 | 63.54 | 63.84 | 62.95 | 63.16 | 1,496,921 | -0.33(-0.52%) |
Sep 24, 2013 | 62.89 | 63.84 | 62.65 | 63.49 | 1,787,412 | +0.67(+1.06%) |
Sep 23, 2013 | 63.61 | 63.63 | 62.81 | 62.82 | 1,348,267 | -0.88(-1.38%) |
Sep 20, 2013 | 64.41 | 64.54 | 63.64 | 63.70 | 4,224,884 | -0.60(-0.94%) |
Sep 19, 2013 | 64.06 | 64.35 | 63.44 | 64.31 | 1,749,470 | +0.23(+0.36%) |
Sep 18, 2013 | 63.30 | 64.12 | 62.52 | 64.07 | 1,497,474 | +0.75(+1.18%) |
Sep 17, 2013 | 62.99 | 63.50 | 62.98 | 63.33 | 1,268,534 | +0.20(+0.31%) |
Sep 16, 2013 | 63.55 | 63.55 | 62.81 | 63.13 | 1,411,519 | +0.28(+0.44%) |
Sep 13, 2013 | 62.76 | 63.07 | 62.43 | 62.86 | 1,389,107 | +0.42(+0.67%) |
Sep 12, 2013 | 61.99 | 62.66 | 61.74 | 62.44 | 1,563,932 | +0.57(+0.92%) |
Sep 11, 2013 | 61.12 | 61.88 | 60.98 | 61.87 | 1,577,939 | +0.64(+1.04%) |
Sep 10, 2013 | 61.74 | 61.81 | 60.90 | 61.23 | 1,774,963 | -0.46(-0.75%) |
Sep 09, 2013 | 60.80 | 61.70 | 60.80 | 61.70 | 2,054,374 | +1.70(+2.83%) |
Sep 06, 2013 | 59.92 | 60.43 | 59.23 | 60.00 | 1,559,973 | +0.19(+0.31%) |
Sep 05, 2013 | 59.86 | 60.31 | 59.63 | 59.81 | 1,305,853 | +0.05(+0.09%) |
Sep 04, 2013 | 58.92 | 59.93 | 58.61 | 59.76 | 1,873,606 | +0.93(+1.58%) |
Sep 03, 2013 | 58.65 | 59.57 | 58.61 | 58.83 | 1,925,313 | +0.80(+1.38%) |
Aug 30, 2013 | 58.15 | 58.26 | 57.70 | 58.03 | 941,093 | -0.01(-0.02%) |
Aug 29, 2013 | 57.47 | 58.47 | 57.22 | 58.04 | 1,659,277 | -0.01(-0.02%) |
Aug 28, 2013 | 57.96 | 58.25 | 57.38 | 58.05 | 2,088,719 | -0.07(-0.12%) |
Aug 27, 2013 | 58.91 | 58.91 | 58.04 | 58.12 | 1,954,765 | -1.44(-2.42%) |
Aug 26, 2013 | 60.32 | 60.70 | 59.55 | 59.56 | 1,670,152 | -0.78(-1.29%) |
Aug 23, 2013 | 59.52 | 60.44 | 59.31 | 60.34 | 1,940,683 | +0.78(+1.31%) |
Aug 22, 2013 | 58.68 | 59.66 | 58.65 | 59.56 | 1,377,397 | +0.84(+1.43%) |
Aug 21, 2013 | 59.22 | 59.34 | 58.64 | 58.72 | 1,871,073 | -0.48(-0.81%) |
Aug 20, 2013 | 59.05 | 59.91 | 58.74 | 59.20 | 3,631,384 | +0.10(+0.16%) |
Aug 19, 2013 | 59.42 | 59.53 | 58.70 | 59.10 | 2,280,622 | -0.44(-0.74%) |
Aug 16, 2013 | 59.47 | 59.95 | 59.23 | 59.54 | 2,252,363 | -0.10(-0.16%) |
Aug 15, 2013 | 59.22 | 60.93 | 59.04 | 59.64 | 6,990,489 | +1.97(+3.42%) |
Aug 14, 2013 | 58.62 | 58.80 | 57.50 | 57.67 | 3,289,826 | -1.17(-1.99%) |
Aug 13, 2013 | 58.87 | 58.99 | 58.35 | 58.83 | 1,876,311 | -0.12(-0.20%) |
Aug 12, 2013 | 58.89 | 59.26 | 58.60 | 58.95 | 1,731,548 | -0.01(-0.02%) |
Aug 09, 2013 | 58.42 | 59.29 | 58.02 | 58.96 | 1,725,052 | +0.52(+0.89%) |
Aug 08, 2013 | 59.09 | 59.29 | 58.31 | 58.44 | 2,159,741 | -0.57(-0.96%) |
Aug 07, 2013 | 59.43 | 59.70 | 58.66 | 59.00 | 1,949,006 | -0.70(-1.17%) |
Aug 06, 2013 | 59.49 | 59.79 | 59.20 | 59.70 | 1,889,484 | +0.13(+0.22%) |
Aug 05, 2013 | 59.01 | 59.64 | 58.99 | 59.57 | 1,637,440 | +0.35(+0.58%) |
Aug 02, 2013 | 58.91 | 59.33 | 58.84 | 59.22 | 1,653,807 | +0.09(+0.15%) |