Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.83 | 84.47 | 83.62 | 84.41 | 40,582 | +0.31(+0.37%) |
Apr 29, 2014 | 83.51 | 84.24 | 83.36 | 84.10 | 122,457 | +0.64(+0.77%) |
Apr 28, 2014 | 83.45 | 83.88 | 82.53 | 83.46 | 46,370 | +0.28(+0.34%) |
Apr 25, 2014 | 84.16 | 84.17 | 83.10 | 83.18 | 17,285 | -1.72(-2.03%) |
Apr 24, 2014 | 85.58 | 85.60 | 84.08 | 84.90 | 22,957 | +0.45(+0.54%) |
Apr 23, 2014 | 85.24 | 85.24 | 84.40 | 84.45 | 18,671 | -0.74(-0.87%) |
Apr 22, 2014 | 84.80 | 85.43 | 84.68 | 85.19 | 15,141 | +0.54(+0.63%) |
Apr 21, 2014 | 84.57 | 84.76 | 84.18 | 84.66 | 11,633 | +0.30(+0.36%) |
Apr 17, 2014 | 84.07 | 84.35 | 84.35 | 84.35 | 13,154 | -0.06(-0.07%) |
Apr 16, 2014 | 84.16 | 84.43 | 83.40 | 84.41 | 201,884 | +1.03(+1.23%) |
Apr 15, 2014 | 83.31 | 83.67 | 81.85 | 83.38 | 48,212 | +0.40(+0.48%) |
Apr 14, 2014 | 82.74 | 83.41 | 82.32 | 82.99 | 16,890 | +0.74(+0.89%) |
Apr 11, 2014 | 82.63 | 83.37 | 82.00 | 82.25 | 57,391 | -1.20(-1.44%) |
Apr 10, 2014 | 85.94 | 85.94 | 83.15 | 83.45 | 24,450 | -2.34(-2.72%) |
Apr 09, 2014 | 84.84 | 85.80 | 84.57 | 85.79 | 18,714 | +1.48(+1.76%) |
Apr 08, 2014 | 83.58 | 84.45 | 83.46 | 84.31 | 74,029 | +0.77(+0.93%) |
Apr 07, 2014 | 83.80 | 84.45 | 82.91 | 83.53 | 59,722 | -0.81(-0.96%) |
Apr 04, 2014 | 86.94 | 86.94 | 84.08 | 84.35 | 22,836 | -2.04(-2.36%) |
Apr 03, 2014 | 87.31 | 87.35 | 86.14 | 86.38 | 9,649 | -0.63(-0.73%) |
Apr 02, 2014 | 87.33 | 87.33 | 86.80 | 87.01 | 43,531 | +0.00(+0.00%) |
Apr 01, 2014 | 86.04 | 87.04 | 86.02 | 87.01 | 34,175 | +1.25(+1.46%) |
Mar 31, 2014 | 85.49 | 86.12 | 85.49 | 85.76 | 87,965 | +0.82(+0.97%) |
Mar 28, 2014 | 85.01 | 85.83 | 84.76 | 84.94 | 25,025 | +0.25(+0.29%) |
Mar 27, 2014 | 85.01 | 85.15 | 84.31 | 84.69 | 55,623 | -0.63(-0.74%) |
Mar 26, 2014 | 87.05 | 87.07 | 85.33 | 85.33 | 31,293 | -1.18(-1.36%) |
Mar 25, 2014 | 86.54 | 87.04 | 85.85 | 86.50 | 27,518 | +0.45(+0.52%) |
Mar 24, 2014 | 87.13 | 87.13 | 85.38 | 86.06 | 47,999 | -0.68(-0.78%) |
Mar 21, 2014 | 88.03 | 88.03 | 86.60 | 86.74 | 15,966 | -0.70(-0.80%) |
Mar 20, 2014 | 86.74 | 87.68 | 86.63 | 87.43 | 25,593 | +0.51(+0.58%) |
Mar 19, 2014 | 87.31 | 87.43 | 86.61 | 86.92 | 17,694 | -0.50(-0.57%) |
Mar 18, 2014 | 86.29 | 87.43 | 86.28 | 87.42 | 27,018 | +1.25(+1.45%) |
Mar 17, 2014 | 85.47 | 86.37 | 85.44 | 86.17 | 27,526 | +1.04(+1.23%) |
Mar 14, 2014 | 85.72 | 85.72 | 85.13 | 85.13 | 26,484 | -0.49(-0.57%) |
Mar 13, 2014 | 87.26 | 87.26 | 85.27 | 85.62 | 32,487 | -1.36(-1.57%) |
Mar 12, 2014 | 86.18 | 86.98 | 85.89 | 86.98 | 30,363 | +0.31(+0.36%) |
Mar 11, 2014 | 87.16 | 87.48 | 86.43 | 86.67 | 28,589 | -0.33(-0.38%) |
Mar 10, 2014 | 87.22 | 87.31 | 86.73 | 87.00 | 22,013 | -0.27(-0.31%) |
Mar 07, 2014 | 87.84 | 87.84 | 86.98 | 87.27 | 24,171 | -0.30(-0.34%) |
Mar 06, 2014 | 87.77 | 87.77 | 87.43 | 87.57 | 15,590 | +0.00(+0.00%) |
Mar 05, 2014 | 87.48 | 87.63 | 87.29 | 87.57 | 29,534 | +0.24(+0.27%) |
Mar 04, 2014 | 86.98 | 87.46 | 86.98 | 87.34 | 17,356 | +1.47(+1.71%) |
Mar 03, 2014 | 85.78 | 86.10 | 85.27 | 85.87 | 33,935 | -0.77(-0.89%) |
Feb 28, 2014 | 86.97 | 87.24 | 86.00 | 86.64 | 33,726 | -0.15(-0.17%) |
Feb 27, 2014 | 86.36 | 86.96 | 86.29 | 86.79 | 27,250 | +0.45(+0.52%) |
Feb 26, 2014 | 86.45 | 86.81 | 86.07 | 86.34 | 23,887 | +0.31(+0.37%) |
Feb 25, 2014 | 86.34 | 86.40 | 85.83 | 86.03 | 33,449 | -0.11(-0.13%) |
Feb 24, 2014 | 86.24 | 86.54 | 85.63 | 86.14 | 36,431 | +0.52(+0.60%) |
Feb 21, 2014 | 86.23 | 86.23 | 85.63 | 85.63 | 11,546 | -0.24(-0.28%) |
Feb 20, 2014 | 85.27 | 85.94 | 84.99 | 85.87 | 15,066 | +0.58(+0.68%) |
Feb 19, 2014 | 85.70 | 86.00 | 85.24 | 85.29 | 59,773 | -0.54(-0.62%) |
Feb 18, 2014 | 85.64 | 85.95 | 85.48 | 85.82 | 53,915 | +0.33(+0.39%) |
Feb 14, 2014 | 85.20 | 85.49 | 85.49 | 85.49 | 170,416 | +0.15(+0.18%) |
Feb 13, 2014 | 84.05 | 85.34 | 84.05 | 85.34 | 15,546 | +0.85(+1.00%) |
Feb 12, 2014 | 84.45 | 84.76 | 84.38 | 84.50 | 18,584 | +0.20(+0.23%) |
Feb 11, 2014 | 83.72 | 84.45 | 83.62 | 84.30 | 44,177 | +0.85(+1.01%) |
Feb 10, 2014 | 83.36 | 83.47 | 83.13 | 83.45 | 16,020 | +0.17(+0.20%) |
Feb 07, 2014 | 82.51 | 83.28 | 82.25 | 83.28 | 16,422 | +1.25(+1.52%) |
Feb 06, 2014 | 81.04 | 82.05 | 81.04 | 82.03 | 22,138 | +1.09(+1.35%) |
Feb 05, 2014 | 80.68 | 81.11 | 80.20 | 80.94 | 30,631 | -0.05(-0.06%) |
Feb 04, 2014 | 80.91 | 81.22 | 80.61 | 80.99 | 18,526 | +0.47(+0.58%) |
Feb 03, 2014 | 82.47 | 82.77 | 80.40 | 80.52 | 51,982 | -2.02(-2.45%) |
Jan 31, 2014 | 82.22 | 83.00 | 81.87 | 82.54 | 62,121 | -0.42(-0.51%) |
Jan 30, 2014 | 82.62 | 83.18 | 82.27 | 82.96 | 64,837 | +1.50(+1.85%) |
Jan 29, 2014 | 81.79 | 82.16 | 81.31 | 81.46 | 17,682 | -0.88(-1.07%) |
Jan 28, 2014 | 81.80 | 82.34 | 81.58 | 82.34 | 45,612 | +0.09(+0.11%) |
Jan 27, 2014 | 83.29 | 83.29 | 81.74 | 82.25 | 47,784 | -0.92(-1.10%) |
Jan 24, 2014 | 84.64 | 84.64 | 83.17 | 83.17 | 48,397 | -1.73(-2.04%) |
Jan 23, 2014 | 85.15 | 85.15 | 84.45 | 84.90 | 61,321 | -0.46(-0.54%) |
Jan 22, 2014 | 85.22 | 85.47 | 85.14 | 85.36 | 43,284 | +0.10(+0.12%) |
Jan 21, 2014 | 85.38 | 85.38 | 84.71 | 85.26 | 33,343 | +0.43(+0.51%) |
Jan 17, 2014 | 85.06 | 84.83 | 84.83 | 84.83 | 14,883 | -0.40(-0.46%) |
Jan 16, 2014 | 85.17 | 85.30 | 85.01 | 85.22 | 22,367 | +0.02(+0.02%) |
Jan 15, 2014 | 84.34 | 85.33 | 84.34 | 85.20 | 42,736 | +0.87(+1.03%) |
Jan 14, 2014 | 83.13 | 84.35 | 82.86 | 84.34 | 25,235 | +1.65(+1.99%) |
Jan 13, 2014 | 83.66 | 84.12 | 82.51 | 82.69 | 16,744 | -1.14(-1.36%) |
Jan 10, 2014 | 83.90 | 83.98 | 83.37 | 83.83 | 61,834 | +0.21(+0.25%) |
Jan 09, 2014 | 84.40 | 84.40 | 83.45 | 83.62 | 32,322 | -0.37(-0.44%) |
Jan 08, 2014 | 83.96 | 84.18 | 83.76 | 83.99 | 22,827 | +0.06(+0.07%) |
Jan 07, 2014 | 83.41 | 84.01 | 83.26 | 83.93 | 21,284 | +0.87(+1.04%) |
Jan 06, 2014 | 83.37 | 83.37 | 82.78 | 83.07 | 26,655 | -0.33(-0.39%) |
Jan 03, 2014 | 83.58 | 83.60 | 83.14 | 83.40 | 24,935 | -0.08(-0.09%) |
Jan 02, 2014 | 83.79 | 83.79 | 83.30 | 83.47 | 37,696 | -0.79(-0.94%) |
Dec 31, 2013 | 83.82 | 84.26 | 84.26 | 84.26 | 29,129 | +0.60(+0.72%) |
Dec 30, 2013 | 83.72 | 83.79 | 83.63 | 83.66 | 23,189 | -0.10(-0.12%) |
Dec 27, 2013 | 84.08 | 84.09 | 83.76 | 83.76 | 11,645 | -0.24(-0.29%) |
Dec 26, 2013 | 83.86 | 84.05 | 83.84 | 84.01 | 18,268 | +0.30(+0.36%) |
Dec 24, 2013 | 83.58 | 83.72 | 83.55 | 83.71 | 16,188 | +0.19(+0.23%) |
Dec 23, 2013 | 83.21 | 83.55 | 83.08 | 83.52 | 30,115 | +0.85(+1.03%) |
Dec 20, 2013 | 82.05 | 82.81 | 82.05 | 82.67 | 37,232 | +0.84(+1.02%) |
Dec 19, 2013 | 81.68 | 81.96 | 81.54 | 81.83 | 63,812 | +0.24(+0.29%) |
Dec 18, 2013 | 81.00 | 81.66 | 80.00 | 81.60 | 24,991 | +0.58(+0.72%) |
Dec 17, 2013 | 80.95 | 81.19 | 80.84 | 81.02 | 11,858 | +0.17(+0.21%) |
Dec 16, 2013 | 80.46 | 80.97 | 80.46 | 80.85 | 15,290 | +0.80(+1.00%) |
Dec 13, 2013 | 80.44 | 80.44 | 79.95 | 80.05 | 20,782 | +0.03(+0.04%) |
Dec 12, 2013 | 80.43 | 80.55 | 80.01 | 80.02 | 17,860 | -0.38(-0.47%) |
Dec 11, 2013 | 81.38 | 81.52 | 80.30 | 80.40 | 15,921 | -0.90(-1.11%) |
Dec 10, 2013 | 81.12 | 81.42 | 81.12 | 81.30 | 8,295 | -0.02(-0.03%) |
Dec 09, 2013 | 81.27 | 81.50 | 81.24 | 81.32 | 11,845 | +0.14(+0.18%) |
Dec 06, 2013 | 81.12 | 81.24 | 80.87 | 81.18 | 24,897 | +0.65(+0.80%) |
Dec 05, 2013 | 80.83 | 80.83 | 80.38 | 80.53 | 9,920 | -0.24(-0.30%) |
Dec 04, 2013 | 80.29 | 80.92 | 80.15 | 80.77 | 34,259 | +0.32(+0.40%) |
Dec 03, 2013 | 80.38 | 80.65 | 80.14 | 80.45 | 16,061 | -0.04(-0.05%) |
Dec 02, 2013 | 80.96 | 80.96 | 80.41 | 80.49 | 81,856 | -0.28(-0.35%) |
Nov 29, 2013 | 80.74 | 80.96 | 80.59 | 80.77 | 26,293 | +0.30(+0.37%) |
Nov 27, 2013 | 80.01 | 80.47 | 80.01 | 80.47 | 26,310 | +0.66(+0.82%) |
Nov 26, 2013 | 79.35 | 79.97 | 79.32 | 79.82 | 36,741 | +0.46(+0.58%) |
Nov 25, 2013 | 79.64 | 79.64 | 79.18 | 79.36 | 13,273 | -0.11(-0.14%) |
Nov 22, 2013 | 79.54 | 79.60 | 79.42 | 79.47 | 19,167 | -0.07(-0.08%) |
Nov 21, 2013 | 78.99 | 79.57 | 78.99 | 79.53 | 9,044 | +0.83(+1.05%) |
Nov 20, 2013 | 79.00 | 79.32 | 78.54 | 78.71 | 13,304 | -0.14(-0.18%) |
Nov 19, 2013 | 79.31 | 79.50 | 78.76 | 78.85 | 18,809 | -0.44(-0.56%) |
Nov 18, 2013 | 79.96 | 80.00 | 79.19 | 79.29 | 14,793 | -0.61(-0.76%) |
Nov 15, 2013 | 79.69 | 79.90 | 79.61 | 79.90 | 9,079 | +0.29(+0.37%) |
Nov 14, 2013 | 79.31 | 79.63 | 79.17 | 79.61 | 23,876 | -0.23(-0.28%) |
Nov 13, 2013 | 78.52 | 79.83 | 78.52 | 79.83 | 48,277 | +0.98(+1.24%) |
Nov 12, 2013 | 78.45 | 78.95 | 78.45 | 78.86 | 8,304 | +0.27(+0.34%) |
Nov 11, 2013 | 78.44 | 78.72 | 78.28 | 78.59 | 11,360 | +0.11(+0.14%) |
Nov 08, 2013 | 77.80 | 78.50 | 77.65 | 78.48 | 18,122 | +0.90(+1.16%) |
Nov 07, 2013 | 78.75 | 78.79 | 77.53 | 77.58 | 25,738 | -1.17(-1.49%) |
Nov 06, 2013 | 78.69 | 78.78 | 78.47 | 78.76 | 8,196 | +0.49(+0.62%) |
Nov 05, 2013 | 77.87 | 78.35 | 77.80 | 78.27 | 7,008 | +0.09(+0.12%) |
Nov 04, 2013 | 78.17 | 78.17 | 77.80 | 78.17 | 24,174 | +0.27(+0.35%) |
Nov 01, 2013 | 78.18 | 78.31 | 77.70 | 77.90 | 12,074 | -0.02(-0.02%) |
Oct 31, 2013 | 77.79 | 78.36 | 77.70 | 77.92 | 37,966 | +0.02(+0.02%) |
Oct 30, 2013 | 78.43 | 78.47 | 77.69 | 77.90 | 19,978 | -0.42(-0.54%) |
Oct 29, 2013 | 78.00 | 78.41 | 77.99 | 78.32 | 11,739 | +0.47(+0.60%) |
Oct 28, 2013 | 77.82 | 77.91 | 77.46 | 77.85 | 18,358 | +0.07(+0.08%) |
Oct 25, 2013 | 78.11 | 78.19 | 77.64 | 77.79 | 8,989 | +0.47(+0.61%) |
Oct 24, 2013 | 77.13 | 77.45 | 76.98 | 77.32 | 20,355 | +0.36(+0.46%) |
Oct 23, 2013 | 77.31 | 77.31 | 76.63 | 76.96 | 70,782 | -0.59(-0.76%) |
Oct 22, 2013 | 78.02 | 78.10 | 77.28 | 77.55 | 45,441 | -0.10(-0.13%) |
Oct 21, 2013 | 77.59 | 77.89 | 77.55 | 77.66 | 26,351 | +0.23(+0.30%) |
Oct 18, 2013 | 76.79 | 77.45 | 76.59 | 77.42 | 218,932 | +1.47(+1.93%) |
Oct 17, 2013 | 75.40 | 75.96 | 75.25 | 75.95 | 8,847 | -0.08(-0.11%) |
Oct 16, 2013 | 75.53 | 76.07 | 75.53 | 76.03 | 35,656 | +0.71(+0.95%) |
Oct 15, 2013 | 75.72 | 75.87 | 75.28 | 75.32 | 11,232 | -0.52(-0.68%) |
Oct 14, 2013 | 74.97 | 75.85 | 74.96 | 75.84 | 25,831 | +0.41(+0.55%) |
Oct 11, 2013 | 74.71 | 75.49 | 74.61 | 75.42 | 33,226 | +0.62(+0.83%) |
Oct 10, 2013 | 74.00 | 74.80 | 74.00 | 74.80 | 35,841 | +1.52(+2.07%) |
Oct 09, 2013 | 73.42 | 73.56 | 72.71 | 73.28 | 56,826 | -0.02(-0.03%) |
Oct 08, 2013 | 74.65 | 74.70 | 73.16 | 73.30 | 79,377 | -1.48(-1.98%) |
Oct 07, 2013 | 74.94 | 75.28 | 74.78 | 74.78 | 23,789 | -0.72(-0.95%) |
Oct 04, 2013 | 75.03 | 75.56 | 74.98 | 75.50 | 8,490 | +0.55(+0.74%) |
Oct 03, 2013 | 75.72 | 75.72 | 74.51 | 74.94 | 45,226 | -0.83(-1.09%) |
Oct 02, 2013 | 75.20 | 75.78 | 75.20 | 75.77 | 27,916 | +0.18(+0.24%) |
Oct 01, 2013 | 75.01 | 75.74 | 75.01 | 75.59 | 17,007 | +0.71(+0.95%) |
Sep 30, 2013 | 74.57 | 75.10 | 74.36 | 74.88 | 62,439 | -0.42(-0.56%) |
Sep 27, 2013 | 75.26 | 75.43 | 75.06 | 75.30 | 30,829 | -0.36(-0.47%) |
Sep 26, 2013 | 75.61 | 76.00 | 75.44 | 75.66 | 29,063 | +0.33(+0.44%) |
Sep 25, 2013 | 75.41 | 75.66 | 75.24 | 75.33 | 18,539 | -0.04(-0.05%) |
Sep 24, 2013 | 75.55 | 75.79 | 75.12 | 75.37 | 42,701 | -0.13(-0.17%) |
Sep 23, 2013 | 75.93 | 75.93 | 75.20 | 75.50 | 8,612 | -0.15(-0.20%) |
Sep 20, 2013 | 76.19 | 76.19 | 75.62 | 75.65 | 22,656 | -0.38(-0.50%) |
Sep 19, 2013 | 76.01 | 76.24 | 75.87 | 76.03 | 33,298 | +0.11(+0.15%) |
Sep 18, 2013 | 75.08 | 75.93 | 74.97 | 75.92 | 19,471 | +0.95(+1.27%) |
Sep 17, 2013 | 74.66 | 75.02 | 74.64 | 74.96 | 14,302 | +0.51(+0.68%) |
Sep 16, 2013 | 74.91 | 74.82 | 74.30 | 74.46 | 110,862 | -0.07(-0.09%) |
Sep 13, 2013 | 74.49 | 74.58 | 74.25 | 74.52 | 22,427 | +0.09(+0.13%) |
Sep 12, 2013 | 74.67 | 74.77 | 74.40 | 74.43 | 18,055 | -0.22(-0.29%) |
Sep 11, 2013 | 74.29 | 74.67 | 74.26 | 74.64 | 28,840 | -0.09(-0.13%) |
Sep 10, 2013 | 74.58 | 74.75 | 74.39 | 74.74 | 11,451 | +0.66(+0.88%) |
Sep 09, 2013 | 73.50 | 74.18 | 73.50 | 74.08 | 55,571 | +0.94(+1.28%) |
Sep 06, 2013 | 73.34 | 73.45 | 72.66 | 73.15 | 16,271 | +0.08(+0.12%) |
Sep 05, 2013 | 72.82 | 73.19 | 72.82 | 73.06 | 11,608 | +0.20(+0.27%) |
Sep 04, 2013 | 72.35 | 72.95 | 72.27 | 72.86 | 12,611 | +0.66(+0.91%) |
Sep 03, 2013 | 72.36 | 72.67 | 71.86 | 72.21 | 41,882 | +0.35(+0.48%) |
Aug 30, 2013 | 72.46 | 72.46 | 71.68 | 71.86 | 16,954 | -0.41(-0.57%) |
Aug 29, 2013 | 71.80 | 72.61 | 71.78 | 72.27 | 38,728 | +0.37(+0.51%) |
Aug 28, 2013 | 71.66 | 72.16 | 71.66 | 71.91 | 8,317 | +0.18(+0.25%) |
Aug 27, 2013 | 72.44 | 72.63 | 71.59 | 71.73 | 73,089 | -1.48(-2.02%) |
Aug 26, 2013 | 73.39 | 73.74 | 73.15 | 73.21 | 11,163 | -0.23(-0.32%) |
Aug 23, 2013 | 73.54 | 73.54 | 73.28 | 73.44 | 53,120 | +0.50(+0.68%) |
Aug 22, 2013 | 72.65 | 73.06 | 72.65 | 72.95 | 38,499 | +0.47(+0.65%) |
Aug 21, 2013 | 72.48 | 73.07 | 72.28 | 72.48 | 55,315 | -0.18(-0.24%) |
Aug 20, 2013 | 72.59 | 72.92 | 72.42 | 72.66 | 20,968 | +0.13(+0.18%) |
Aug 19, 2013 | 72.60 | 73.17 | 72.43 | 72.53 | 33,204 | -0.18(-0.24%) |
Aug 16, 2013 | 72.64 | 73.01 | 72.62 | 72.70 | 8,545 | +0.02(+0.03%) |
Aug 15, 2013 | 73.22 | 73.22 | 72.57 | 72.68 | 73,408 | -1.37(-1.85%) |
Aug 14, 2013 | 74.31 | 74.31 | 74.00 | 74.05 | 38,396 | -0.21(-0.28%) |
Aug 13, 2013 | 74.12 | 74.40 | 73.59 | 74.26 | 46,726 | +0.34(+0.46%) |
Aug 12, 2013 | 73.53 | 74.00 | 73.35 | 73.92 | 13,330 | +0.38(+0.52%) |
Aug 09, 2013 | 73.69 | 73.74 | 73.35 | 73.54 | 12,313 | -0.17(-0.23%) |
Aug 08, 2013 | 73.71 | 73.77 | 73.25 | 73.71 | 124,763 | +0.38(+0.52%) |
Aug 07, 2013 | 73.30 | 73.48 | 72.97 | 73.33 | 19,307 | -0.22(-0.30%) |
Aug 06, 2013 | 73.89 | 73.89 | 73.39 | 73.55 | 5,526 | -0.41(-0.55%) |
Aug 05, 2013 | 73.75 | 73.99 | 73.71 | 73.96 | 13,878 | +0.11(+0.15%) |
Aug 02, 2013 | 73.67 | 73.85 | 73.33 | 73.85 | 88,742 | +0.27(+0.37%) |
Aug 01, 2013 | 73.22 | 73.61 | 73.22 | 73.58 | 31,830 | +0.95(+1.32%) |
Jul 31, 2013 | 72.99 | 73.18 | 72.62 | 72.62 | 27,819 | -0.20(-0.28%) |
Jul 30, 2013 | 72.60 | 73.07 | 72.55 | 72.82 | 21,429 | +0.56(+0.77%) |
Jul 29, 2013 | 72.38 | 72.51 | 72.13 | 72.27 | 368,215 | -0.29(-0.40%) |
Jul 26, 2013 | 72.11 | 72.56 | 71.87 | 72.56 | 31,153 | -0.00(-0.00%) |
Jul 25, 2013 | 72.41 | 72.58 | 72.08 | 72.56 | 26,002 | +0.31(+0.43%) |
Jul 24, 2013 | 72.60 | 72.63 | 72.18 | 72.25 | 21,874 | +0.37(+0.52%) |
Jul 23, 2013 | 72.25 | 72.38 | 71.88 | 71.88 | 29,322 | -0.27(-0.37%) |
Jul 22, 2013 | 72.09 | 72.19 | 72.02 | 72.14 | 13,722 | +0.17(+0.23%) |
Jul 19, 2013 | 72.58 | 72.58 | 71.84 | 71.97 | 33,881 | -1.17(-1.60%) |
Jul 18, 2013 | 73.32 | 73.55 | 73.08 | 73.15 | 27,316 | -0.18(-0.24%) |
Jul 17, 2013 | 73.26 | 73.45 | 73.13 | 73.32 | 16,327 | +0.17(+0.23%) |
Jul 16, 2013 | 73.30 | 73.36 | 73.03 | 73.15 | 20,079 | -0.09(-0.13%) |
Jul 15, 2013 | 73.03 | 73.32 | 73.03 | 73.25 | 11,025 | +0.23(+0.32%) |
Jul 12, 2013 | 72.76 | 73.01 | 72.75 | 73.01 | 57,872 | +0.22(+0.30%) |
Jul 11, 2013 | 72.14 | 72.80 | 72.13 | 72.80 | 76,842 | +1.27(+1.78%) |
Jul 10, 2013 | 71.22 | 71.59 | 71.22 | 71.53 | 52,851 | +0.29(+0.41%) |
Jul 09, 2013 | 71.13 | 71.29 | 70.81 | 71.24 | 103,824 | +0.45(+0.63%) |
Jul 08, 2013 | 71.25 | 71.25 | 70.65 | 70.79 | 34,650 | -0.11(-0.16%) |
Jul 05, 2013 | 70.71 | 70.90 | 70.21 | 70.90 | 10,008 | +0.59(+0.84%) |
Jul 03, 2013 | 69.69 | 70.60 | 69.69 | 70.31 | 7,758 | +0.38(+0.55%) |
Jul 02, 2013 | 69.97 | 70.36 | 69.56 | 69.92 | 9,446 | -0.07(-0.11%) |
Jul 01, 2013 | 69.86 | 70.38 | 69.86 | 70.00 | 10,712 | +0.34(+0.48%) |
Jun 28, 2013 | 69.30 | 69.81 | 68.92 | 69.66 | 41,851 | -0.14(-0.20%) |
Jun 27, 2013 | 69.77 | 70.04 | 69.73 | 69.80 | 50,799 | +0.43(+0.62%) |
Jun 26, 2013 | 69.57 | 69.57 | 69.24 | 69.37 | 18,390 | +0.44(+0.64%) |
Jun 25, 2013 | 68.92 | 69.08 | 68.45 | 68.93 | 75,826 | +0.53(+0.78%) |
Jun 24, 2013 | 68.62 | 68.78 | 67.85 | 68.40 | 252,234 | -0.87(-1.25%) |
Jun 21, 2013 | 69.77 | 69.77 | 68.75 | 69.27 | 38,144 | -0.45(-0.64%) |
Jun 20, 2013 | 70.61 | 70.77 | 69.54 | 69.72 | 27,578 | -1.56(-2.19%) |
Jun 19, 2013 | 72.01 | 72.09 | 71.28 | 71.28 | 20,557 | -0.67(-0.93%) |
Jun 18, 2013 | 71.56 | 72.08 | 71.56 | 71.95 | 16,491 | +0.60(+0.84%) |
Jun 17, 2013 | 71.04 | 71.73 | 71.03 | 71.35 | 17,697 | +0.78(+1.11%) |
Jun 14, 2013 | 70.95 | 71.15 | 70.45 | 70.57 | 152,742 | -0.46(-0.64%) |
Jun 13, 2013 | 69.99 | 71.11 | 69.97 | 71.03 | 33,016 | +0.85(+1.21%) |
Jun 12, 2013 | 71.11 | 71.16 | 70.04 | 70.18 | 23,539 | -0.52(-0.74%) |
Jun 11, 2013 | 70.92 | 71.42 | 70.68 | 70.70 | 14,842 | -0.86(-1.20%) |
Jun 10, 2013 | 71.59 | 71.77 | 71.47 | 71.56 | 18,488 | +0.08(+0.12%) |
Jun 07, 2013 | 70.83 | 71.47 | 70.76 | 71.47 | 16,501 | +0.84(+1.19%) |
Jun 06, 2013 | 70.48 | 70.79 | 69.82 | 70.63 | 40,153 | +0.14(+0.20%) |
Jun 05, 2013 | 70.98 | 70.98 | 70.34 | 70.49 | 50,505 | -0.70(-0.98%) |
Jun 04, 2013 | 71.74 | 71.95 | 70.97 | 71.19 | 27,350 | -0.35(-0.50%) |
Jun 03, 2013 | 71.45 | 71.55 | 70.86 | 71.55 | 11,388 | +0.12(+0.17%) |
May 31, 2013 | 71.66 | 72.24 | 71.43 | 71.43 | 24,843 | -0.49(-0.68%) |
May 30, 2013 | 71.29 | 72.17 | 71.29 | 71.91 | 37,542 | +0.69(+0.97%) |
May 29, 2013 | 71.05 | 71.44 | 70.80 | 71.22 | 24,663 | -0.21(-0.29%) |
May 28, 2013 | 71.64 | 71.91 | 71.15 | 71.43 | 31,394 | +0.75(+1.06%) |
May 24, 2013 | 70.51 | 70.74 | 70.36 | 70.68 | 4,601 | -0.21(-0.29%) |
May 23, 2013 | 70.36 | 71.11 | 70.22 | 70.89 | 85,823 | -0.06(-0.08%) |
May 22, 2013 | 71.99 | 72.31 | 70.65 | 70.94 | 16,326 | -0.99(-1.37%) |
May 21, 2013 | 71.93 | 72.12 | 71.71 | 71.93 | 33,512 | -0.10(-0.13%) |
May 20, 2013 | 71.86 | 72.26 | 71.82 | 72.02 | 32,502 | +0.05(+0.06%) |
May 17, 2013 | 71.41 | 71.98 | 71.34 | 71.98 | 17,748 | +0.88(+1.23%) |
May 16, 2013 | 71.12 | 71.62 | 70.99 | 71.10 | 18,157 | +0.24(+0.34%) |
May 15, 2013 | 70.50 | 70.87 | 70.44 | 70.86 | 19,344 | +0.67(+0.96%) |
May 13, 2013 | 70.19 | 70.31 | 70.04 | 70.18 | 30,915 | -0.08(-0.11%) |
May 10, 2013 | 70.01 | 70.30 | 69.90 | 70.26 | 45,958 | +0.42(+0.60%) |
May 09, 2013 | 69.84 | 70.28 | 69.73 | 69.84 | 56,570 | -0.18(-0.25%) |
May 08, 2013 | 69.39 | 70.02 | 69.31 | 70.02 | 37,943 | +0.55(+0.79%) |
May 07, 2013 | 69.67 | 69.71 | 69.28 | 69.47 | 44,769 | -0.12(-0.17%) |
May 06, 2013 | 69.38 | 69.63 | 69.38 | 69.59 | 24,168 | +0.25(+0.36%) |
May 03, 2013 | 69.01 | 69.47 | 68.47 | 69.33 | 99,121 | +0.87(+1.27%) |
May 02, 2013 | 67.72 | 68.53 | 67.62 | 68.47 | 99,751 | +0.96(+1.43%) |