Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.93 | 86.98 | 85.78 | 85.94 | 945,920 | -0.16(-0.19%) |
May 29, 2014 | 85.87 | 86.48 | 84.49 | 86.10 | 637,209 | +0.42(+0.49%) |
May 28, 2014 | 85.56 | 85.87 | 84.27 | 85.68 | 758,842 | +0.28(+0.33%) |
May 27, 2014 | 86.17 | 86.67 | 85.03 | 85.40 | 606,495 | -0.35(-0.41%) |
May 23, 2014 | 84.89 | 85.76 | 85.76 | 85.76 | 933,321 | +0.96(+1.13%) |
May 22, 2014 | 84.95 | 85.37 | 84.67 | 84.80 | 386,193 | +0.13(+0.16%) |
May 21, 2014 | 83.88 | 85.40 | 83.81 | 84.66 | 1,188,917 | +1.02(+1.22%) |
May 20, 2014 | 82.56 | 83.74 | 82.44 | 83.65 | 806,293 | +1.20(+1.45%) |
May 19, 2014 | 81.17 | 82.83 | 81.16 | 82.45 | 745,571 | +1.10(+1.36%) |
May 16, 2014 | 81.18 | 81.39 | 79.99 | 81.35 | 750,804 | -0.11(-0.13%) |
May 15, 2014 | 82.08 | 82.08 | 80.53 | 81.45 | 489,358 | -0.88(-1.07%) |
May 14, 2014 | 82.34 | 82.87 | 81.87 | 82.33 | 870,707 | -0.13(-0.16%) |
May 13, 2014 | 81.03 | 82.59 | 80.96 | 82.47 | 852,225 | +1.61(+1.99%) |
May 12, 2014 | 79.41 | 81.00 | 79.32 | 80.86 | 712,942 | +1.68(+2.12%) |
May 09, 2014 | 78.51 | 79.25 | 78.05 | 79.18 | 471,053 | +0.63(+0.81%) |
May 08, 2014 | 78.82 | 80.22 | 78.19 | 78.55 | 636,927 | -0.53(-0.67%) |
May 07, 2014 | 79.36 | 79.52 | 78.03 | 79.07 | 598,221 | -0.22(-0.28%) |
May 06, 2014 | 79.65 | 80.55 | 78.80 | 79.29 | 777,790 | -0.66(-0.83%) |
May 05, 2014 | 79.58 | 80.15 | 79.05 | 79.96 | 442,095 | -0.02(-0.02%) |
May 02, 2014 | 80.08 | 80.78 | 79.61 | 79.98 | 1,142,751 | +0.08(+0.10%) |
May 01, 2014 | 78.80 | 80.57 | 78.06 | 79.90 | 942,837 | +1.47(+1.87%) |
Apr 30, 2014 | 79.51 | 79.89 | 78.31 | 78.43 | 892,005 | -1.05(-1.33%) |
Apr 29, 2014 | 79.55 | 80.41 | 78.75 | 79.49 | 977,543 | -0.22(-0.28%) |
Apr 28, 2014 | 80.55 | 80.90 | 79.04 | 79.71 | 1,205,810 | +0.19(+0.24%) |
Apr 25, 2014 | 79.59 | 82.47 | 78.21 | 79.52 | 1,780,083 | +4.60(+6.14%) |
Apr 24, 2014 | 73.82 | 75.42 | 73.66 | 74.91 | 1,186,604 | +1.46(+1.98%) |
Apr 23, 2014 | 72.63 | 74.00 | 72.48 | 73.45 | 663,435 | +0.84(+1.16%) |
Apr 22, 2014 | 72.34 | 73.38 | 72.21 | 72.61 | 295,685 | +0.22(+0.30%) |
Apr 21, 2014 | 71.68 | 72.86 | 71.58 | 72.39 | 482,490 | +0.81(+1.13%) |
Apr 17, 2014 | 71.44 | 71.58 | 71.58 | 71.58 | 695,767 | -0.23(-0.32%) |
Apr 16, 2014 | 72.47 | 72.59 | 71.06 | 71.82 | 458,165 | -0.14(-0.20%) |
Apr 15, 2014 | 72.17 | 72.83 | 70.76 | 71.96 | 631,435 | -0.05(-0.07%) |
Apr 14, 2014 | 71.91 | 72.23 | 71.27 | 72.01 | 707,451 | +0.46(+0.64%) |
Apr 11, 2014 | 72.33 | 73.22 | 70.63 | 71.55 | 469,826 | -1.21(-1.66%) |
Apr 10, 2014 | 74.58 | 74.67 | 72.35 | 72.75 | 784,501 | -1.71(-2.29%) |
Apr 09, 2014 | 74.48 | 74.83 | 73.83 | 74.46 | 935,768 | -0.12(-0.17%) |
Apr 08, 2014 | 74.49 | 75.15 | 73.43 | 74.59 | 963,879 | -0.07(-0.09%) |
Apr 07, 2014 | 77.75 | 77.79 | 73.95 | 74.65 | 1,335,892 | -3.34(-4.28%) |
Apr 04, 2014 | 80.25 | 81.01 | 77.89 | 77.99 | 1,102,095 | -1.64(-2.06%) |
Apr 03, 2014 | 79.22 | 80.00 | 79.06 | 79.63 | 1,439,708 | +0.44(+0.56%) |
Apr 02, 2014 | 78.93 | 79.53 | 78.77 | 79.19 | 629,574 | +0.26(+0.33%) |
Apr 01, 2014 | 78.79 | 79.55 | 78.48 | 78.93 | 1,023,126 | +0.23(+0.29%) |
Mar 31, 2014 | 77.29 | 78.76 | 76.63 | 78.70 | 1,006,322 | +2.27(+2.97%) |
Mar 28, 2014 | 75.37 | 77.32 | 75.37 | 76.43 | 812,826 | +1.42(+1.89%) |
Mar 27, 2014 | 75.04 | 75.12 | 74.32 | 75.01 | 639,606 | +0.05(+0.06%) |
Mar 26, 2014 | 73.38 | 75.80 | 73.14 | 74.96 | 1,430,073 | +2.11(+2.90%) |
Mar 25, 2014 | 72.52 | 73.67 | 72.10 | 72.85 | 795,387 | +0.67(+0.93%) |
Mar 24, 2014 | 72.50 | 73.01 | 71.64 | 72.18 | 857,728 | -0.32(-0.44%) |
Mar 21, 2014 | 74.03 | 74.08 | 72.42 | 72.50 | 1,121,969 | -1.16(-1.58%) |
Mar 20, 2014 | 73.73 | 74.55 | 73.58 | 73.66 | 669,042 | -0.06(-0.08%) |
Mar 19, 2014 | 73.74 | 74.64 | 73.51 | 73.71 | 674,483 | -0.08(-0.10%) |
Mar 18, 2014 | 72.63 | 74.15 | 72.57 | 73.79 | 1,530,503 | +2.49(+3.50%) |
Mar 17, 2014 | 71.74 | 72.50 | 71.24 | 71.30 | 552,665 | -0.23(-0.32%) |
Mar 14, 2014 | 71.83 | 72.37 | 71.14 | 71.53 | 1,152,450 | -0.49(-0.68%) |
Mar 13, 2014 | 73.96 | 74.06 | 71.54 | 72.02 | 1,333,385 | -1.60(-2.18%) |
Mar 12, 2014 | 73.37 | 73.89 | 72.56 | 73.62 | 1,337,149 | -0.33(-0.44%) |
Mar 11, 2014 | 75.49 | 75.72 | 73.72 | 73.94 | 1,050,294 | -1.35(-1.80%) |
Mar 10, 2014 | 75.95 | 76.25 | 75.02 | 75.30 | 637,934 | -0.69(-0.91%) |
Mar 07, 2014 | 77.09 | 77.40 | 75.63 | 75.99 | 881,273 | -0.67(-0.88%) |
Mar 06, 2014 | 77.90 | 77.97 | 76.61 | 76.66 | 587,938 | -0.89(-1.15%) |
Mar 05, 2014 | 78.22 | 78.38 | 77.32 | 77.55 | 496,211 | -0.60(-0.77%) |
Mar 04, 2014 | 78.65 | 78.74 | 78.06 | 78.15 | 706,453 | +0.41(+0.53%) |
Mar 03, 2014 | 76.41 | 77.92 | 75.95 | 77.74 | 914,142 | +0.76(+0.98%) |
Feb 28, 2014 | 77.14 | 79.03 | 75.32 | 76.98 | 1,473,934 | -1.84(-2.34%) |
Feb 27, 2014 | 78.77 | 79.43 | 78.45 | 78.82 | 773,890 | -0.17(-0.22%) |
Feb 26, 2014 | 77.91 | 79.56 | 77.52 | 79.00 | 833,808 | +1.15(+1.48%) |
Feb 25, 2014 | 79.18 | 79.27 | 77.33 | 77.85 | 1,068,790 | -1.80(-2.26%) |
Feb 24, 2014 | 78.56 | 80.04 | 78.54 | 79.65 | 623,225 | +0.97(+1.23%) |
Feb 21, 2014 | 79.06 | 79.68 | 78.43 | 78.68 | 636,430 | -0.09(-0.11%) |
Feb 20, 2014 | 78.75 | 78.97 | 77.67 | 78.77 | 795,654 | +0.18(+0.23%) |
Feb 19, 2014 | 79.61 | 79.97 | 78.56 | 78.59 | 535,543 | -1.36(-1.70%) |
Feb 18, 2014 | 79.24 | 80.08 | 78.80 | 79.95 | 488,882 | +0.88(+1.12%) |
Feb 14, 2014 | 78.82 | 79.06 | 79.06 | 79.06 | 459,013 | +0.45(+0.57%) |
Feb 13, 2014 | 76.06 | 79.02 | 75.28 | 78.61 | 553,391 | +1.68(+2.18%) |
Feb 12, 2014 | 77.26 | 78.58 | 76.71 | 76.94 | 782,041 | -0.57(-0.73%) |
Feb 11, 2014 | 76.72 | 77.53 | 76.01 | 77.50 | 435,267 | +0.72(+0.94%) |
Feb 10, 2014 | 75.20 | 76.83 | 74.72 | 76.78 | 717,924 | +1.42(+1.88%) |
Feb 07, 2014 | 75.14 | 75.60 | 74.59 | 75.37 | 634,149 | +0.40(+0.54%) |
Feb 06, 2014 | 75.01 | 75.37 | 74.61 | 74.96 | 616,952 | +0.02(+0.03%) |
Feb 05, 2014 | 74.93 | 75.37 | 73.91 | 74.94 | 588,704 | +0.01(+0.01%) |
Feb 04, 2014 | 75.74 | 76.27 | 74.43 | 74.93 | 912,735 | -0.47(-0.62%) |
Feb 03, 2014 | 78.28 | 78.83 | 75.24 | 75.40 | 1,031,622 | -3.20(-4.07%) |
Jan 31, 2014 | 76.84 | 79.53 | 76.30 | 78.60 | 725,477 | +1.07(+1.38%) |
Jan 30, 2014 | 77.03 | 77.72 | 76.70 | 77.53 | 533,232 | +0.88(+1.15%) |
Jan 29, 2014 | 76.63 | 77.63 | 76.26 | 76.65 | 403,850 | -0.65(-0.84%) |
Jan 28, 2014 | 76.49 | 77.83 | 76.09 | 77.30 | 727,697 | +0.94(+1.23%) |
Jan 27, 2014 | 76.94 | 77.34 | 75.69 | 76.36 | 765,556 | -0.61(-0.80%) |
Jan 24, 2014 | 79.08 | 79.08 | 76.94 | 76.98 | 869,482 | -2.48(-3.12%) |
Jan 23, 2014 | 79.94 | 80.25 | 78.99 | 79.46 | 691,750 | -0.86(-1.07%) |
Jan 22, 2014 | 80.40 | 80.86 | 79.82 | 80.32 | 598,163 | -0.08(-0.10%) |
Jan 21, 2014 | 81.96 | 82.18 | 79.28 | 80.40 | 973,551 | -1.33(-1.63%) |
Jan 17, 2014 | 81.53 | 81.73 | 81.73 | 81.73 | 393,067 | +0.02(+0.02%) |
Jan 16, 2014 | 82.10 | 82.50 | 81.52 | 81.71 | 845,999 | -0.52(-0.63%) |
Jan 15, 2014 | 82.12 | 82.43 | 81.68 | 82.23 | 523,933 | +0.11(+0.13%) |
Jan 14, 2014 | 80.81 | 82.21 | 80.69 | 82.12 | 552,537 | +1.63(+2.02%) |
Jan 13, 2014 | 81.99 | 82.37 | 80.23 | 80.49 | 837,454 | -1.47(-1.79%) |
Jan 10, 2014 | 80.69 | 81.99 | 80.44 | 81.96 | 607,105 | +1.04(+1.28%) |
Jan 09, 2014 | 80.03 | 80.97 | 79.60 | 80.92 | 758,067 | +1.34(+1.69%) |
Jan 08, 2014 | 79.36 | 79.96 | 78.76 | 79.58 | 441,803 | +0.21(+0.27%) |
Jan 07, 2014 | 77.56 | 79.88 | 77.56 | 79.37 | 699,890 | +2.21(+2.87%) |
Jan 06, 2014 | 78.24 | 78.53 | 76.33 | 77.16 | 629,339 | -0.96(-1.23%) |
Jan 03, 2014 | 77.35 | 79.03 | 77.35 | 78.12 | 673,874 | +0.85(+1.10%) |
Jan 02, 2014 | 77.47 | 78.48 | 76.86 | 77.26 | 567,659 | -0.61(-0.79%) |
Dec 31, 2013 | 77.09 | 77.88 | 77.88 | 77.88 | 354,355 | +1.04(+1.35%) |
Dec 30, 2013 | 76.85 | 77.20 | 76.08 | 76.84 | 434,969 | +0.03(+0.04%) |
Dec 27, 2013 | 77.23 | 77.45 | 76.59 | 76.81 | 409,246 | -0.42(-0.55%) |
Dec 26, 2013 | 77.53 | 77.71 | 76.83 | 77.23 | 307,683 | +0.06(+0.07%) |
Dec 24, 2013 | 76.49 | 77.62 | 76.22 | 77.18 | 272,365 | +0.81(+1.07%) |
Dec 23, 2013 | 76.25 | 76.63 | 76.04 | 76.36 | 515,509 | +0.27(+0.35%) |
Dec 20, 2013 | 75.29 | 76.33 | 74.86 | 76.09 | 1,924,819 | +0.36(+0.48%) |
Dec 19, 2013 | 77.01 | 77.09 | 75.19 | 75.73 | 1,837,007 | -1.45(-1.88%) |
Dec 18, 2013 | 77.17 | 77.63 | 76.09 | 77.18 | 738,376 | +0.27(+0.35%) |
Dec 17, 2013 | 77.30 | 77.90 | 76.40 | 76.91 | 898,889 | -0.64(-0.83%) |
Dec 16, 2013 | 78.08 | 78.53 | 77.44 | 77.55 | 426,090 | -0.39(-0.50%) |
Dec 13, 2013 | 77.91 | 78.37 | 77.15 | 77.94 | 438,525 | +0.38(+0.49%) |
Dec 12, 2013 | 77.28 | 77.99 | 77.00 | 77.56 | 687,546 | +0.09(+0.11%) |
Dec 11, 2013 | 79.98 | 79.98 | 77.36 | 77.47 | 624,200 | -2.19(-2.74%) |
Dec 10, 2013 | 79.24 | 80.01 | 79.01 | 79.66 | 596,397 | +0.11(+0.14%) |
Dec 09, 2013 | 79.36 | 79.70 | 78.41 | 79.54 | 673,285 | +0.09(+0.11%) |
Dec 06, 2013 | 79.57 | 80.34 | 79.28 | 79.46 | 598,700 | +0.67(+0.85%) |
Dec 05, 2013 | 79.12 | 79.29 | 78.61 | 78.79 | 576,774 | -0.58(-0.72%) |
Dec 04, 2013 | 79.16 | 79.52 | 78.62 | 79.36 | 558,212 | -0.27(-0.34%) |
Dec 03, 2013 | 78.85 | 79.67 | 78.69 | 79.63 | 595,022 | +0.78(+0.98%) |
Dec 02, 2013 | 79.31 | 80.01 | 78.55 | 78.85 | 798,866 | -0.14(-0.18%) |
Nov 29, 2013 | 79.06 | 79.47 | 78.71 | 79.00 | 276,525 | +0.21(+0.27%) |
Nov 27, 2013 | 79.09 | 79.35 | 78.43 | 78.79 | 530,288 | +0.16(+0.21%) |
Nov 26, 2013 | 78.61 | 79.48 | 77.97 | 78.62 | 4,453,299 | +0.54(+0.69%) |
Nov 25, 2013 | 76.76 | 78.12 | 76.28 | 78.09 | 1,253,548 | +1.69(+2.21%) |
Nov 22, 2013 | 76.91 | 76.94 | 76.11 | 76.40 | 854,580 | -0.11(-0.15%) |
Nov 21, 2013 | 76.14 | 76.92 | 76.02 | 76.52 | 797,304 | +0.10(+0.13%) |
Nov 20, 2013 | 75.81 | 76.62 | 75.81 | 76.42 | 746,656 | +0.65(+0.86%) |
Nov 19, 2013 | 76.26 | 76.44 | 75.47 | 75.77 | 758,756 | -0.38(-0.50%) |
Nov 18, 2013 | 76.08 | 76.53 | 75.50 | 76.15 | 929,703 | +0.11(+0.14%) |
Nov 15, 2013 | 77.53 | 77.62 | 75.86 | 76.05 | 1,005,887 | -1.29(-1.67%) |
Nov 14, 2013 | 76.99 | 77.41 | 76.76 | 77.34 | 608,931 | +0.35(+0.46%) |
Nov 13, 2013 | 77.44 | 77.68 | 76.43 | 76.99 | 688,848 | -0.36(-0.47%) |
Nov 12, 2013 | 77.03 | 77.54 | 76.50 | 77.35 | 642,206 | +0.04(+0.05%) |
Nov 11, 2013 | 76.69 | 77.72 | 76.49 | 77.31 | 556,817 | +0.69(+0.90%) |
Nov 08, 2013 | 75.03 | 76.68 | 74.25 | 76.62 | 1,071,817 | +2.58(+3.48%) |
Nov 07, 2013 | 76.92 | 77.04 | 73.98 | 74.05 | 806,218 | -2.70(-3.52%) |
Nov 06, 2013 | 77.01 | 77.60 | 76.22 | 76.75 | 498,484 | -0.11(-0.14%) |
Nov 05, 2013 | 78.23 | 78.23 | 76.65 | 76.85 | 628,920 | -1.13(-1.45%) |
Nov 04, 2013 | 77.52 | 78.09 | 77.07 | 77.98 | 725,039 | +0.61(+0.79%) |
Nov 01, 2013 | 77.23 | 77.77 | 76.31 | 77.37 | 569,334 | +0.21(+0.27%) |
Oct 31, 2013 | 77.29 | 78.24 | 77.11 | 77.16 | 851,865 | -0.15(-0.20%) |
Oct 30, 2013 | 76.90 | 78.23 | 75.35 | 77.31 | 1,192,177 | +1.22(+1.60%) |
Oct 29, 2013 | 75.25 | 76.68 | 75.02 | 76.10 | 908,450 | +0.73(+0.97%) |
Oct 28, 2013 | 76.21 | 76.62 | 75.37 | 75.37 | 636,953 | -1.02(-1.33%) |
Oct 25, 2013 | 75.69 | 76.63 | 74.49 | 76.38 | 546,158 | +0.73(+0.96%) |
Oct 24, 2013 | 76.49 | 76.88 | 75.07 | 75.65 | 707,391 | -0.83(-1.09%) |
Oct 23, 2013 | 76.30 | 76.53 | 75.49 | 76.49 | 457,793 | -0.19(-0.25%) |
Oct 22, 2013 | 77.27 | 77.84 | 76.41 | 76.68 | 624,787 | -0.33(-0.42%) |
Oct 21, 2013 | 76.96 | 77.38 | 76.52 | 77.01 | 571,724 | +0.04(+0.05%) |
Oct 18, 2013 | 76.42 | 77.47 | 75.86 | 76.97 | 703,953 | +1.18(+1.55%) |
Oct 17, 2013 | 74.29 | 75.89 | 74.10 | 75.79 | 715,663 | +1.46(+1.96%) |
Oct 16, 2013 | 74.31 | 74.75 | 74.02 | 74.33 | 616,124 | +0.56(+0.75%) |
Oct 15, 2013 | 74.24 | 74.59 | 73.57 | 73.78 | 444,323 | -0.49(-0.66%) |
Oct 14, 2013 | 73.84 | 74.43 | 73.49 | 74.27 | 465,318 | -0.14(-0.19%) |
Oct 11, 2013 | 73.07 | 74.45 | 72.93 | 74.41 | 913,507 | +1.18(+1.61%) |
Oct 10, 2013 | 73.56 | 73.94 | 73.10 | 73.23 | 531,090 | +0.43(+0.59%) |
Oct 09, 2013 | 72.91 | 73.36 | 72.12 | 72.80 | 571,904 | +0.12(+0.17%) |
Oct 08, 2013 | 73.94 | 75.02 | 72.62 | 72.68 | 573,313 | -0.98(-1.33%) |
Oct 07, 2013 | 75.80 | 75.80 | 73.65 | 73.65 | 553,890 | -0.73(-0.98%) |
Oct 04, 2013 | 73.90 | 74.90 | 73.68 | 74.38 | 570,938 | +0.60(+0.82%) |
Oct 03, 2013 | 73.17 | 74.28 | 73.07 | 73.78 | 970,028 | +0.34(+0.46%) |
Oct 02, 2013 | 72.01 | 73.66 | 71.93 | 73.44 | 958,882 | +0.97(+1.33%) |
Oct 01, 2013 | 72.26 | 73.55 | 71.81 | 72.47 | 1,111,678 | +0.65(+0.91%) |
Sep 30, 2013 | 70.44 | 72.17 | 70.25 | 71.82 | 726,800 | +0.67(+0.94%) |
Sep 27, 2013 | 70.66 | 71.57 | 70.45 | 71.15 | 584,749 | +0.02(+0.03%) |
Sep 26, 2013 | 70.57 | 71.71 | 70.38 | 71.13 | 319,999 | +0.56(+0.79%) |
Sep 25, 2013 | 70.07 | 70.81 | 69.67 | 70.58 | 433,652 | +0.67(+0.96%) |
Sep 24, 2013 | 70.23 | 70.96 | 69.85 | 69.91 | 405,677 | -0.38(-0.55%) |
Sep 23, 2013 | 70.27 | 70.36 | 69.20 | 70.29 | 471,819 | +0.02(+0.03%) |
Sep 20, 2013 | 70.88 | 71.08 | 69.58 | 70.27 | 985,384 | -0.13(-0.19%) |
Sep 19, 2013 | 70.85 | 71.05 | 70.27 | 70.41 | 488,047 | -0.13(-0.19%) |
Sep 18, 2013 | 69.73 | 70.66 | 69.30 | 70.54 | 492,778 | +0.79(+1.13%) |
Sep 17, 2013 | 68.57 | 69.75 | 68.41 | 69.75 | 486,055 | +1.28(+1.87%) |
Sep 16, 2013 | 69.44 | 69.44 | 68.25 | 68.47 | 527,269 | -0.20(-0.29%) |
Sep 13, 2013 | 67.92 | 69.09 | 67.69 | 68.67 | 662,406 | +0.98(+1.44%) |
Sep 12, 2013 | 67.24 | 67.74 | 66.60 | 67.70 | 404,484 | +0.23(+0.34%) |
Sep 11, 2013 | 66.73 | 67.95 | 66.41 | 67.47 | 500,638 | +0.74(+1.11%) |
Sep 10, 2013 | 65.13 | 66.75 | 65.13 | 66.73 | 553,290 | +1.98(+3.06%) |
Sep 09, 2013 | 65.44 | 65.54 | 64.65 | 64.75 | 646,947 | -0.82(-1.26%) |
Sep 06, 2013 | 65.64 | 66.11 | 64.09 | 65.57 | 707,949 | +0.19(+0.29%) |
Sep 05, 2013 | 65.20 | 65.78 | 64.97 | 65.38 | 417,537 | +0.28(+0.43%) |
Sep 04, 2013 | 64.96 | 65.57 | 64.80 | 65.10 | 348,266 | +0.10(+0.15%) |
Sep 03, 2013 | 65.69 | 66.09 | 64.27 | 65.00 | 696,713 | +0.11(+0.18%) |
Aug 30, 2013 | 66.22 | 66.38 | 64.65 | 64.89 | 507,399 | -1.41(-2.12%) |
Aug 29, 2013 | 66.01 | 66.60 | 65.38 | 66.30 | 278,778 | +0.27(+0.41%) |
Aug 28, 2013 | 66.34 | 66.86 | 65.99 | 66.03 | 282,405 | -0.31(-0.46%) |
Aug 27, 2013 | 67.57 | 67.61 | 66.34 | 66.34 | 578,672 | -1.82(-2.67%) |
Aug 26, 2013 | 67.33 | 68.29 | 67.21 | 68.15 | 333,738 | +0.76(+1.12%) |
Aug 23, 2013 | 66.74 | 67.68 | 66.46 | 67.40 | 497,088 | +0.74(+1.11%) |
Aug 22, 2013 | 66.00 | 67.04 | 65.79 | 66.66 | 392,904 | +0.68(+1.03%) |
Aug 21, 2013 | 67.12 | 67.12 | 65.53 | 65.98 | 605,577 | -1.20(-1.78%) |
Aug 20, 2013 | 66.25 | 67.40 | 66.12 | 67.18 | 362,066 | +0.84(+1.27%) |
Aug 19, 2013 | 66.90 | 67.68 | 66.32 | 66.34 | 480,110 | -0.47(-0.70%) |
Aug 16, 2013 | 67.00 | 67.20 | 66.34 | 66.80 | 425,466 | -0.05(-0.07%) |
Aug 15, 2013 | 68.18 | 68.26 | 66.79 | 66.85 | 515,752 | -2.08(-3.01%) |
Aug 14, 2013 | 69.05 | 69.32 | 68.56 | 68.93 | 293,981 | +0.23(+0.33%) |
Aug 13, 2013 | 68.75 | 69.24 | 68.13 | 68.70 | 353,619 | +0.15(+0.22%) |
Aug 12, 2013 | 68.42 | 68.80 | 68.01 | 68.55 | 450,326 | -0.24(-0.35%) |
Aug 09, 2013 | 67.90 | 69.62 | 67.90 | 68.79 | 685,995 | +0.86(+1.27%) |
Aug 08, 2013 | 67.46 | 68.19 | 67.38 | 67.92 | 531,435 | +0.27(+0.40%) |
Aug 07, 2013 | 67.36 | 67.90 | 66.85 | 67.66 | 661,519 | -0.02(-0.03%) |
Aug 06, 2013 | 68.23 | 68.23 | 67.26 | 67.68 | 628,899 | -0.62(-0.91%) |
Aug 05, 2013 | 67.27 | 68.65 | 66.85 | 68.30 | 673,475 | +0.96(+1.42%) |
Aug 02, 2013 | 66.56 | 67.56 | 66.34 | 67.34 | 1,039,781 | +0.53(+0.79%) |
Aug 01, 2013 | 67.39 | 67.71 | 66.68 | 66.81 | 1,290,086 | -0.13(-0.20%) |
Jul 31, 2013 | 67.10 | 67.38 | 66.89 | 66.95 | 977,109 | -0.14(-0.21%) |
Jul 30, 2013 | 67.00 | 67.34 | 66.13 | 67.09 | 809,993 | +0.24(+0.36%) |
Jul 29, 2013 | 67.07 | 67.89 | 66.46 | 66.85 | 770,838 | +0.15(+0.23%) |
Jul 26, 2013 | 65.75 | 66.92 | 65.01 | 66.70 | 1,391,580 | +2.41(+3.75%) |
Jul 25, 2013 | 64.27 | 64.59 | 63.13 | 64.29 | 868,767 | -0.26(-0.40%) |
Jul 24, 2013 | 65.11 | 65.22 | 64.29 | 64.55 | 601,026 | -0.33(-0.50%) |
Jul 23, 2013 | 65.29 | 65.55 | 64.72 | 64.87 | 837,118 | -0.32(-0.48%) |
Jul 22, 2013 | 64.40 | 65.42 | 64.27 | 65.19 | 444,880 | +0.63(+0.98%) |
Jul 19, 2013 | 64.06 | 65.08 | 63.19 | 64.56 | 584,388 | -0.99(-1.50%) |
Jul 18, 2013 | 64.40 | 65.61 | 64.40 | 65.54 | 493,536 | +1.35(+2.10%) |
Jul 17, 2013 | 65.34 | 65.40 | 64.16 | 64.19 | 585,185 | -0.97(-1.48%) |
Jul 16, 2013 | 65.50 | 66.70 | 65.00 | 65.16 | 804,613 | -0.03(-0.04%) |
Jul 15, 2013 | 65.20 | 65.61 | 64.82 | 65.19 | 655,470 | +0.28(+0.43%) |
Jul 12, 2013 | 64.28 | 65.20 | 63.79 | 64.91 | 750,975 | +0.71(+1.10%) |
Jul 11, 2013 | 64.79 | 64.99 | 63.61 | 64.20 | 594,789 | -0.17(-0.27%) |
Jul 10, 2013 | 63.27 | 64.41 | 63.09 | 64.37 | 589,739 | +1.23(+1.96%) |
Jul 09, 2013 | 62.11 | 63.28 | 62.03 | 63.14 | 1,219,094 | +1.27(+2.06%) |
Jul 08, 2013 | 61.34 | 62.20 | 61.00 | 61.87 | 760,642 | +0.78(+1.27%) |
Jul 05, 2013 | 63.17 | 63.67 | 60.78 | 61.09 | 1,465,048 | -1.90(-3.02%) |
Jul 03, 2013 | 64.57 | 64.65 | 62.71 | 63.00 | 1,319,576 | -2.29(-3.50%) |
Jul 02, 2013 | 65.17 | 65.45 | 64.98 | 65.28 | 800,644 | +0.11(+0.18%) |
Jul 01, 2013 | 64.12 | 65.23 | 64.01 | 65.17 | 680,107 | +1.08(+1.69%) |
Jun 28, 2013 | 63.81 | 64.78 | 63.76 | 64.09 | 1,094,480 | +0.02(+0.03%) |
Jun 27, 2013 | 63.35 | 64.23 | 63.21 | 64.07 | 429,469 | +1.14(+1.81%) |
Jun 26, 2013 | 63.19 | 63.74 | 62.57 | 62.93 | 425,750 | +0.21(+0.34%) |
Jun 25, 2013 | 63.03 | 63.15 | 62.23 | 62.72 | 454,632 | +0.14(+0.23%) |
Jun 24, 2013 | 62.38 | 63.51 | 62.07 | 62.57 | 737,440 | -0.42(-0.67%) |
Jun 21, 2013 | 63.84 | 64.06 | 62.35 | 63.00 | 655,422 | -0.54(-0.84%) |
Jun 20, 2013 | 65.20 | 65.34 | 63.34 | 63.53 | 685,631 | -1.90(-2.91%) |
Jun 19, 2013 | 67.20 | 67.54 | 65.22 | 65.44 | 755,909 | -1.63(-2.43%) |
Jun 18, 2013 | 67.00 | 67.56 | 66.71 | 67.06 | 315,148 | +0.15(+0.23%) |
Jun 17, 2013 | 67.79 | 68.01 | 66.49 | 66.91 | 500,872 | -0.41(-0.61%) |
Jun 14, 2013 | 67.67 | 68.47 | 67.25 | 67.32 | 391,992 | -0.82(-1.21%) |
Jun 13, 2013 | 66.78 | 68.26 | 66.27 | 68.14 | 417,523 | +1.27(+1.90%) |
Jun 12, 2013 | 67.96 | 68.24 | 66.52 | 66.87 | 610,685 | -0.26(-0.38%) |
Jun 11, 2013 | 67.15 | 67.89 | 66.85 | 67.13 | 517,196 | -0.68(-1.00%) |
Jun 10, 2013 | 66.98 | 68.06 | 66.89 | 67.81 | 924,897 | +0.88(+1.32%) |
Jun 07, 2013 | 66.00 | 67.00 | 65.98 | 66.93 | 526,418 | +1.06(+1.61%) |
Jun 06, 2013 | 65.02 | 65.98 | 64.78 | 65.87 | 427,988 | +0.98(+1.50%) |
Jun 05, 2013 | 65.50 | 66.17 | 64.86 | 64.89 | 750,651 | -0.79(-1.21%) |
Jun 04, 2013 | 66.08 | 67.14 | 65.23 | 65.68 | 539,755 | -0.45(-0.68%) |