Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 76.08 | 76.50 | 75.39 | 75.62 | 5,756,522 | -0.65(-0.85%) |
Jun 27, 2014 | 74.22 | 76.63 | 74.22 | 76.27 | 752,587 | +1.41(+1.89%) |
Jun 26, 2014 | 74.62 | 74.88 | 73.86 | 74.86 | 498,118 | +0.19(+0.26%) |
Jun 25, 2014 | 72.74 | 74.87 | 72.57 | 74.67 | 581,596 | +2.54(+3.53%) |
Jun 24, 2014 | 72.99 | 73.67 | 72.10 | 72.12 | 198,812 | -0.93(-1.27%) |
Jun 23, 2014 | 73.69 | 73.82 | 72.95 | 73.05 | 153,879 | -0.53(-0.72%) |
Jun 20, 2014 | 73.33 | 73.79 | 73.02 | 73.58 | 351,352 | +0.27(+0.37%) |
Jun 19, 2014 | 73.78 | 73.78 | 73.10 | 73.31 | 172,140 | -0.30(-0.41%) |
Jun 18, 2014 | 73.53 | 73.89 | 72.91 | 73.61 | 158,442 | -0.03(-0.04%) |
Jun 17, 2014 | 73.17 | 74.20 | 72.81 | 73.64 | 346,208 | +0.34(+0.46%) |
Jun 16, 2014 | 73.52 | 73.89 | 72.36 | 73.30 | 190,037 | -0.48(-0.66%) |
Jun 13, 2014 | 73.95 | 74.29 | 73.45 | 73.79 | 122,410 | -0.19(-0.26%) |
Jun 12, 2014 | 74.13 | 74.66 | 73.59 | 73.98 | 304,339 | -0.49(-0.66%) |
Jun 11, 2014 | 73.82 | 74.98 | 73.80 | 74.47 | 302,241 | +0.02(+0.03%) |
Jun 10, 2014 | 74.18 | 74.50 | 73.75 | 74.45 | 149,374 | +0.91(+1.24%) |
Jun 06, 2014 | 73.05 | 73.42 | 72.70 | 73.54 | 130,476 | +0.94(+1.29%) |
Jun 05, 2014 | 71.09 | 72.87 | 70.76 | 72.61 | 184,095 | +1.46(+2.05%) |
Jun 04, 2014 | 71.00 | 71.48 | 70.48 | 71.15 | 162,786 | -0.26(-0.37%) |
Jun 03, 2014 | 70.03 | 71.61 | 69.70 | 71.41 | 488,761 | +0.81(+1.15%) |
Jun 02, 2014 | 69.74 | 70.64 | 68.57 | 70.60 | 406,751 | +0.99(+1.42%) |
May 30, 2014 | 70.05 | 70.08 | 69.21 | 69.61 | 210,747 | -0.36(-0.51%) |
May 29, 2014 | 69.63 | 70.01 | 69.14 | 69.97 | 207,467 | +0.66(+0.95%) |
May 28, 2014 | 69.45 | 70.01 | 69.19 | 69.31 | 188,163 | -0.33(-0.47%) |
May 27, 2014 | 69.14 | 70.33 | 69.09 | 69.64 | 145,732 | +0.71(+1.02%) |
May 23, 2014 | 67.87 | 68.93 | 68.93 | 68.93 | 206,219 | +1.28(+1.89%) |
May 22, 2014 | 67.37 | 67.73 | 66.96 | 67.66 | 77,066 | +0.37(+0.55%) |
May 21, 2014 | 66.97 | 67.81 | 66.65 | 67.29 | 684,214 | +0.57(+0.85%) |
May 20, 2014 | 67.20 | 67.20 | 65.89 | 66.72 | 523,911 | -0.63(-0.93%) |
May 19, 2014 | 66.98 | 67.45 | 66.27 | 67.35 | 895,684 | +0.20(+0.30%) |
May 16, 2014 | 66.00 | 67.18 | 65.50 | 67.14 | 268,286 | +1.00(+1.51%) |
May 15, 2014 | 66.35 | 66.74 | 64.93 | 66.15 | 352,385 | -0.43(-0.64%) |
May 14, 2014 | 68.51 | 68.68 | 66.57 | 66.57 | 271,398 | -1.97(-2.88%) |
May 13, 2014 | 69.71 | 69.86 | 68.34 | 68.55 | 173,816 | -1.09(-1.57%) |
May 12, 2014 | 67.93 | 69.95 | 67.93 | 69.64 | 297,534 | +1.99(+2.94%) |
May 09, 2014 | 67.40 | 67.73 | 66.27 | 67.65 | 268,858 | -0.10(-0.14%) |
May 08, 2014 | 68.34 | 69.43 | 67.46 | 67.74 | 238,278 | -0.67(-0.98%) |
May 07, 2014 | 68.84 | 69.06 | 67.27 | 68.41 | 676,882 | -0.30(-0.44%) |
May 06, 2014 | 69.44 | 69.90 | 68.68 | 68.71 | 242,217 | -1.13(-1.62%) |
May 05, 2014 | 69.74 | 70.55 | 69.45 | 69.84 | 224,883 | -0.68(-0.96%) |
May 02, 2014 | 70.09 | 71.10 | 69.92 | 70.52 | 257,759 | +0.45(+0.65%) |
May 01, 2014 | 70.91 | 70.97 | 69.50 | 70.06 | 341,055 | -1.31(-1.83%) |
Apr 30, 2014 | 70.34 | 71.53 | 69.66 | 71.37 | 197,236 | +1.01(+1.43%) |
Apr 29, 2014 | 70.36 | 70.84 | 70.05 | 70.36 | 194,042 | +0.43(+0.61%) |
Apr 28, 2014 | 71.29 | 71.38 | 68.63 | 69.94 | 179,500 | -0.83(-1.17%) |
Apr 25, 2014 | 71.99 | 72.08 | 70.41 | 70.77 | 179,335 | -1.73(-2.39%) |
Apr 24, 2014 | 73.27 | 73.27 | 71.91 | 72.50 | 151,836 | -0.22(-0.31%) |
Apr 23, 2014 | 73.07 | 73.54 | 72.71 | 72.72 | 178,038 | -0.60(-0.82%) |
Apr 22, 2014 | 72.91 | 73.71 | 72.82 | 73.32 | 168,814 | +0.51(+0.70%) |
Apr 21, 2014 | 73.20 | 73.64 | 72.27 | 72.81 | 255,232 | -0.33(-0.45%) |
Apr 17, 2014 | 72.14 | 73.14 | 73.14 | 73.14 | 381,308 | +0.91(+1.26%) |
Apr 16, 2014 | 71.34 | 72.29 | 71.20 | 72.23 | 231,037 | +1.52(+2.15%) |
Apr 15, 2014 | 69.39 | 70.80 | 68.72 | 70.71 | 253,589 | +1.47(+2.12%) |
Apr 14, 2014 | 69.09 | 69.45 | 68.56 | 69.24 | 209,919 | +1.17(+1.72%) |
Apr 11, 2014 | 68.11 | 69.19 | 68.03 | 68.07 | 272,593 | -0.85(-1.23%) |
Apr 10, 2014 | 70.66 | 70.90 | 68.86 | 68.92 | 212,114 | -1.74(-2.46%) |
Apr 09, 2014 | 69.35 | 70.72 | 68.94 | 70.66 | 125,874 | +1.49(+2.15%) |
Apr 08, 2014 | 69.16 | 69.96 | 68.65 | 69.17 | 160,786 | +0.00(+0.00%) |
Apr 07, 2014 | 70.23 | 70.50 | 68.79 | 69.17 | 236,199 | -1.30(-1.84%) |
Apr 04, 2014 | 72.72 | 72.89 | 70.18 | 70.47 | 287,706 | -1.50(-2.08%) |
Apr 03, 2014 | 71.98 | 72.44 | 71.62 | 71.97 | 275,728 | +0.35(+0.49%) |
Apr 02, 2014 | 69.91 | 71.70 | 69.67 | 71.62 | 220,652 | +2.21(+3.19%) |
Apr 01, 2014 | 67.73 | 69.41 | 67.63 | 69.41 | 328,278 | +2.11(+3.13%) |
Mar 31, 2014 | 66.55 | 67.46 | 66.05 | 67.30 | 215,391 | +1.36(+2.07%) |
Mar 28, 2014 | 65.63 | 67.08 | 65.46 | 65.94 | 285,849 | +0.50(+0.77%) |
Mar 27, 2014 | 65.53 | 66.05 | 65.23 | 65.43 | 258,598 | -0.27(-0.41%) |
Mar 26, 2014 | 67.93 | 67.93 | 65.69 | 65.70 | 250,178 | -1.82(-2.69%) |
Mar 25, 2014 | 68.12 | 68.62 | 67.01 | 67.52 | 319,143 | -0.40(-0.58%) |
Mar 24, 2014 | 69.60 | 69.94 | 67.59 | 67.92 | 242,439 | -1.54(-2.21%) |
Mar 21, 2014 | 70.20 | 70.33 | 69.30 | 69.45 | 245,708 | -0.33(-0.47%) |
Mar 20, 2014 | 69.89 | 70.17 | 68.84 | 69.78 | 775,837 | -0.36(-0.51%) |
Mar 19, 2014 | 70.89 | 71.09 | 69.16 | 70.14 | 543,158 | -0.73(-1.04%) |
Mar 18, 2014 | 69.70 | 70.97 | 69.53 | 70.88 | 524,148 | +1.08(+1.55%) |
Mar 17, 2014 | 69.77 | 70.50 | 69.69 | 69.79 | 123,616 | +0.64(+0.92%) |
Mar 14, 2014 | 68.29 | 69.68 | 68.29 | 69.16 | 144,471 | +0.40(+0.58%) |
Mar 13, 2014 | 70.11 | 70.11 | 68.28 | 68.76 | 121,512 | -0.94(-1.34%) |
Mar 12, 2014 | 69.73 | 70.30 | 69.20 | 69.70 | 201,997 | -0.53(-0.76%) |
Mar 11, 2014 | 71.27 | 71.65 | 69.93 | 70.23 | 175,057 | -1.12(-1.57%) |
Mar 10, 2014 | 71.68 | 71.72 | 71.10 | 71.35 | 256,523 | -0.33(-0.46%) |
Mar 07, 2014 | 72.26 | 72.33 | 71.35 | 71.68 | 241,832 | -0.06(-0.08%) |
Mar 06, 2014 | 71.50 | 72.69 | 71.43 | 71.73 | 240,824 | +0.44(+0.62%) |
Mar 05, 2014 | 70.03 | 71.44 | 69.57 | 71.29 | 290,082 | +1.17(+1.67%) |
Mar 04, 2014 | 69.56 | 70.68 | 69.22 | 70.12 | 380,441 | +1.77(+2.59%) |
Mar 03, 2014 | 68.91 | 69.10 | 67.13 | 68.35 | 242,573 | -1.34(-1.93%) |
Feb 28, 2014 | 69.57 | 70.37 | 69.20 | 69.70 | 268,754 | +0.10(+0.14%) |
Feb 27, 2014 | 68.86 | 69.63 | 68.57 | 69.60 | 167,595 | +0.49(+0.71%) |
Feb 26, 2014 | 68.65 | 69.78 | 68.47 | 69.11 | 187,648 | +0.46(+0.68%) |
Feb 25, 2014 | 68.78 | 69.02 | 68.08 | 68.64 | 268,225 | -0.19(-0.28%) |
Feb 24, 2014 | 68.38 | 69.28 | 68.18 | 68.84 | 225,148 | +0.66(+0.96%) |
Feb 21, 2014 | 68.03 | 68.55 | 67.80 | 68.18 | 313,450 | +0.38(+0.56%) |
Feb 20, 2014 | 66.20 | 67.94 | 66.12 | 67.80 | 177,342 | +1.60(+2.42%) |
Feb 19, 2014 | 66.99 | 67.54 | 66.10 | 66.20 | 162,950 | -1.11(-1.65%) |
Feb 18, 2014 | 67.10 | 67.80 | 66.97 | 67.31 | 266,954 | +0.34(+0.50%) |
Feb 14, 2014 | 66.68 | 66.97 | 66.97 | 66.97 | 244,966 | +0.19(+0.29%) |
Feb 13, 2014 | 64.85 | 66.84 | 64.85 | 66.78 | 252,719 | +1.28(+1.95%) |
Feb 12, 2014 | 65.58 | 66.22 | 65.27 | 65.50 | 217,176 | +0.12(+0.18%) |
Feb 11, 2014 | 64.42 | 65.76 | 64.12 | 65.39 | 249,813 | +0.96(+1.48%) |
Feb 10, 2014 | 65.22 | 65.26 | 64.20 | 64.43 | 218,792 | -0.80(-1.23%) |
Feb 07, 2014 | 63.56 | 65.30 | 63.56 | 65.23 | 330,797 | +1.86(+2.94%) |
Feb 06, 2014 | 61.70 | 64.14 | 60.67 | 63.37 | 509,561 | +2.00(+3.26%) |
Feb 05, 2014 | 60.76 | 61.82 | 60.02 | 61.37 | 246,543 | +0.37(+0.60%) |
Feb 04, 2014 | 60.60 | 61.45 | 59.72 | 61.00 | 215,555 | +0.71(+1.17%) |
Feb 03, 2014 | 62.49 | 63.77 | 60.00 | 60.29 | 222,739 | -2.23(-3.57%) |
Jan 31, 2014 | 62.48 | 63.37 | 62.14 | 62.53 | 289,725 | -1.15(-1.81%) |
Jan 30, 2014 | 63.36 | 64.14 | 62.68 | 63.68 | 195,615 | +1.00(+1.59%) |
Jan 29, 2014 | 63.09 | 64.05 | 62.54 | 62.68 | 188,532 | -1.22(-1.91%) |
Jan 28, 2014 | 63.55 | 64.19 | 63.33 | 63.90 | 165,904 | +0.35(+0.55%) |
Jan 27, 2014 | 64.07 | 64.47 | 62.96 | 63.55 | 167,190 | -0.46(-0.72%) |
Jan 24, 2014 | 65.83 | 65.92 | 63.73 | 64.01 | 222,738 | -2.44(-3.68%) |
Jan 23, 2014 | 67.07 | 67.07 | 66.07 | 66.46 | 170,626 | -0.93(-1.38%) |
Jan 22, 2014 | 67.06 | 67.50 | 66.67 | 67.39 | 148,268 | +0.28(+0.42%) |
Jan 21, 2014 | 67.72 | 67.72 | 66.44 | 67.11 | 146,619 | -0.12(-0.17%) |
Jan 17, 2014 | 67.34 | 67.22 | 67.22 | 67.22 | 116,739 | -0.38(-0.56%) |
Jan 16, 2014 | 67.84 | 68.48 | 66.93 | 67.60 | 485,799 | -0.54(-0.79%) |
Jan 15, 2014 | 66.96 | 68.31 | 67.13 | 68.14 | 614,042 | +1.18(+1.76%) |
Jan 14, 2014 | 65.61 | 68.34 | 65.41 | 66.96 | 529,851 | +1.63(+2.50%) |
Jan 13, 2014 | 66.24 | 66.54 | 64.86 | 65.33 | 209,349 | -1.23(-1.84%) |
Jan 10, 2014 | 66.53 | 66.75 | 65.67 | 66.56 | 262,153 | +0.06(+0.09%) |
Jan 09, 2014 | 66.89 | 67.11 | 66.00 | 66.50 | 195,093 | -0.08(-0.12%) |
Jan 08, 2014 | 66.90 | 67.03 | 66.10 | 66.57 | 322,738 | -0.33(-0.49%) |
Jan 07, 2014 | 67.14 | 67.81 | 66.57 | 66.90 | 258,596 | +0.03(+0.04%) |
Jan 06, 2014 | 67.84 | 67.91 | 66.78 | 66.87 | 273,270 | -0.80(-1.19%) |
Jan 03, 2014 | 67.10 | 67.93 | 67.10 | 67.68 | 141,527 | +0.63(+0.94%) |
Jan 02, 2014 | 67.69 | 67.93 | 66.71 | 67.05 | 209,963 | -1.02(-1.50%) |
Dec 31, 2013 | 67.95 | 68.07 | 68.07 | 68.07 | 213,815 | +0.09(+0.13%) |
Dec 30, 2013 | 68.30 | 68.58 | 67.84 | 67.99 | 134,624 | -0.23(-0.34%) |
Dec 27, 2013 | 69.13 | 69.13 | 68.01 | 68.22 | 182,720 | -0.54(-0.79%) |
Dec 26, 2013 | 69.14 | 69.64 | 68.45 | 68.76 | 122,888 | -0.14(-0.20%) |
Dec 24, 2013 | 68.60 | 69.34 | 68.42 | 68.89 | 83,952 | +0.49(+0.72%) |
Dec 23, 2013 | 67.54 | 68.66 | 67.15 | 68.40 | 242,888 | +1.12(+1.67%) |
Dec 20, 2013 | 67.30 | 68.05 | 66.92 | 67.28 | 507,768 | +0.06(+0.09%) |
Dec 19, 2013 | 68.28 | 68.45 | 67.11 | 67.22 | 118,578 | -1.07(-1.57%) |
Dec 18, 2013 | 66.73 | 68.71 | 66.28 | 68.29 | 222,407 | +1.57(+2.35%) |
Dec 17, 2013 | 67.24 | 67.24 | 66.39 | 66.73 | 109,290 | -0.48(-0.72%) |
Dec 16, 2013 | 66.57 | 67.32 | 65.25 | 67.21 | 134,102 | +1.10(+1.67%) |
Dec 13, 2013 | 65.72 | 66.28 | 65.34 | 66.11 | 237,258 | +0.45(+0.69%) |
Dec 12, 2013 | 64.55 | 65.87 | 64.28 | 65.66 | 224,436 | +1.00(+1.55%) |
Dec 11, 2013 | 65.61 | 65.95 | 64.33 | 64.65 | 283,400 | -0.94(-1.43%) |
Dec 10, 2013 | 62.76 | 66.22 | 62.76 | 65.59 | 416,717 | -1.42(-2.12%) |
Dec 09, 2013 | 67.86 | 67.86 | 66.08 | 67.01 | 198,064 | +0.72(+1.09%) |
Dec 06, 2013 | 67.05 | 67.93 | 66.12 | 66.28 | 253,253 | +0.19(+0.29%) |
Dec 05, 2013 | 65.36 | 66.32 | 65.12 | 66.09 | 116,859 | +0.52(+0.80%) |
Dec 04, 2013 | 65.28 | 66.41 | 64.76 | 65.57 | 114,221 | -0.18(-0.28%) |
Dec 03, 2013 | 65.99 | 66.43 | 65.25 | 65.75 | 150,785 | -0.46(-0.70%) |
Dec 02, 2013 | 67.50 | 68.01 | 65.97 | 66.22 | 214,916 | -1.39(-2.06%) |
Nov 29, 2013 | 68.50 | 68.57 | 67.59 | 67.61 | 66,590 | -0.70(-1.03%) |
Nov 27, 2013 | 67.08 | 68.35 | 67.01 | 68.31 | 180,088 | +1.42(+2.12%) |
Nov 26, 2013 | 66.11 | 67.02 | 66.03 | 66.89 | 140,992 | +0.73(+1.11%) |
Nov 25, 2013 | 66.10 | 66.63 | 65.96 | 66.16 | 129,642 | +0.10(+0.15%) |
Nov 22, 2013 | 65.49 | 66.27 | 64.88 | 66.06 | 109,368 | +0.67(+1.02%) |
Nov 21, 2013 | 64.76 | 65.91 | 64.55 | 65.40 | 173,365 | +0.92(+1.42%) |
Nov 20, 2013 | 64.70 | 65.20 | 64.26 | 64.48 | 155,644 | -0.03(-0.04%) |
Nov 19, 2013 | 65.06 | 65.43 | 64.15 | 64.51 | 114,225 | -0.47(-0.73%) |
Nov 18, 2013 | 64.91 | 66.25 | 64.72 | 64.98 | 250,001 | +0.19(+0.30%) |
Nov 15, 2013 | 64.47 | 64.89 | 64.07 | 64.79 | 107,545 | +0.31(+0.48%) |
Nov 14, 2013 | 64.26 | 64.64 | 63.69 | 64.48 | 113,405 | +0.29(+0.45%) |
Nov 12, 2013 | 63.78 | 64.43 | 63.40 | 64.19 | 256,957 | +0.42(+0.65%) |
Nov 11, 2013 | 62.55 | 63.95 | 62.49 | 63.77 | 381,375 | +1.22(+1.94%) |
Nov 08, 2013 | 62.45 | 63.32 | 62.10 | 62.56 | 394,135 | +0.08(+0.12%) |
Nov 07, 2013 | 64.46 | 64.82 | 62.45 | 62.48 | 172,930 | -1.76(-2.74%) |
Nov 06, 2013 | 65.48 | 65.71 | 64.19 | 64.24 | 146,840 | -0.86(-1.32%) |
Nov 05, 2013 | 65.80 | 66.00 | 65.00 | 65.10 | 232,754 | -1.33(-2.01%) |
Nov 04, 2013 | 65.61 | 66.51 | 65.24 | 66.43 | 117,720 | +1.16(+1.78%) |
Nov 01, 2013 | 64.89 | 65.66 | 64.77 | 65.27 | 316,049 | +0.33(+0.51%) |
Oct 31, 2013 | 64.66 | 65.65 | 63.99 | 64.94 | 298,994 | +0.47(+0.73%) |
Oct 30, 2013 | 65.17 | 65.65 | 63.83 | 64.47 | 225,254 | -0.87(-1.33%) |
Oct 29, 2013 | 64.85 | 65.66 | 64.73 | 65.34 | 300,630 | +0.61(+0.94%) |
Oct 28, 2013 | 65.93 | 65.93 | 64.49 | 64.73 | 345,048 | -1.26(-1.92%) |
Oct 25, 2013 | 66.67 | 66.87 | 65.75 | 65.99 | 229,112 | -0.28(-0.42%) |
Oct 24, 2013 | 66.81 | 66.99 | 66.18 | 66.27 | 190,826 | -0.42(-0.64%) |
Oct 23, 2013 | 66.31 | 66.79 | 66.08 | 66.70 | 228,365 | +0.00(+0.00%) |
Oct 22, 2013 | 66.60 | 66.98 | 65.90 | 66.70 | 267,790 | +0.29(+0.44%) |
Oct 21, 2013 | 66.23 | 67.84 | 66.23 | 66.41 | 406,835 | +0.34(+0.51%) |
Oct 18, 2013 | 64.74 | 66.08 | 64.26 | 66.07 | 214,257 | +2.01(+3.13%) |
Oct 17, 2013 | 63.25 | 64.10 | 63.25 | 64.06 | 202,760 | +0.24(+0.38%) |
Oct 16, 2013 | 63.82 | 64.01 | 63.02 | 63.82 | 158,943 | +0.59(+0.93%) |
Oct 15, 2013 | 63.81 | 64.28 | 63.08 | 63.23 | 171,607 | -0.98(-1.53%) |
Oct 14, 2013 | 63.69 | 64.42 | 63.50 | 64.22 | 209,459 | -0.10(-0.15%) |
Oct 11, 2013 | 62.68 | 64.57 | 62.68 | 64.31 | 127,960 | +1.36(+2.16%) |
Oct 10, 2013 | 61.60 | 62.99 | 60.65 | 62.95 | 178,436 | +2.32(+3.82%) |
Oct 09, 2013 | 61.34 | 61.43 | 60.35 | 60.64 | 232,232 | -0.55(-0.90%) |
Oct 08, 2013 | 61.68 | 62.13 | 61.09 | 61.19 | 214,642 | -0.45(-0.74%) |
Oct 07, 2013 | 61.05 | 62.27 | 61.00 | 61.64 | 499,934 | -0.13(-0.20%) |
Oct 04, 2013 | 61.19 | 61.94 | 60.88 | 61.77 | 183,728 | +0.55(+0.90%) |
Oct 03, 2013 | 62.15 | 62.28 | 60.69 | 61.21 | 146,826 | -1.01(-1.63%) |
Oct 02, 2013 | 62.43 | 62.80 | 61.94 | 62.23 | 215,401 | -0.97(-1.53%) |
Oct 01, 2013 | 62.00 | 63.28 | 61.86 | 63.19 | 183,953 | +1.45(+2.35%) |
Sep 27, 2013 | 61.35 | 62.16 | 61.35 | 61.75 | 144,462 | -0.23(-0.37%) |
Sep 26, 2013 | 61.86 | 62.06 | 60.91 | 61.98 | 196,533 | +0.36(+0.58%) |
Sep 25, 2013 | 62.05 | 62.18 | 61.39 | 61.62 | 228,620 | -0.46(-0.75%) |
Sep 24, 2013 | 62.20 | 62.56 | 61.63 | 62.08 | 156,077 | +0.04(+0.06%) |
Sep 23, 2013 | 62.26 | 62.37 | 61.28 | 62.05 | 201,466 | -0.12(-0.19%) |
Sep 20, 2013 | 63.21 | 63.45 | 62.05 | 62.16 | 441,202 | -0.61(-0.97%) |
Sep 19, 2013 | 63.42 | 63.85 | 62.75 | 62.77 | 191,156 | -0.47(-0.75%) |
Sep 18, 2013 | 62.24 | 63.52 | 61.65 | 63.24 | 163,075 | +1.16(+1.87%) |
Sep 17, 2013 | 61.46 | 62.19 | 61.46 | 62.08 | 216,690 | +0.49(+0.80%) |
Sep 16, 2013 | 62.31 | 62.48 | 61.53 | 61.59 | 291,264 | +0.31(+0.50%) |
Sep 13, 2013 | 61.44 | 61.67 | 61.14 | 61.28 | 102,719 | +0.07(+0.11%) |
Sep 12, 2013 | 61.12 | 61.71 | 60.92 | 61.21 | 239,749 | +0.16(+0.27%) |
Sep 11, 2013 | 60.64 | 61.10 | 60.41 | 61.05 | 160,843 | +0.12(+0.19%) |
Sep 10, 2013 | 59.83 | 61.34 | 59.73 | 60.93 | 392,272 | +1.61(+2.72%) |
Sep 09, 2013 | 58.33 | 59.43 | 58.33 | 59.32 | 439,487 | +1.35(+2.33%) |
Sep 06, 2013 | 57.75 | 58.78 | 56.90 | 57.97 | 626,576 | +0.68(+1.18%) |
Sep 05, 2013 | 56.64 | 57.61 | 56.27 | 57.30 | 415,380 | +0.81(+1.43%) |
Sep 04, 2013 | 55.58 | 56.49 | 55.06 | 56.49 | 159,018 | +1.15(+2.07%) |
Sep 03, 2013 | 55.60 | 56.17 | 54.80 | 55.34 | 152,181 | +0.62(+1.13%) |
Aug 30, 2013 | 55.16 | 55.71 | 54.59 | 54.72 | 165,208 | -0.54(-0.98%) |
Aug 29, 2013 | 55.04 | 55.92 | 54.12 | 55.26 | 168,389 | +0.09(+0.16%) |
Aug 28, 2013 | 54.32 | 55.45 | 54.10 | 55.18 | 137,136 | +0.83(+1.53%) |
Aug 27, 2013 | 54.96 | 55.23 | 54.22 | 54.35 | 214,250 | -1.62(-2.90%) |
Aug 26, 2013 | 56.82 | 56.92 | 55.68 | 55.97 | 161,584 | -0.76(-1.34%) |
Aug 23, 2013 | 56.81 | 56.93 | 56.20 | 56.73 | 203,299 | +0.04(+0.07%) |
Aug 22, 2013 | 54.50 | 57.15 | 54.10 | 56.69 | 304,423 | +2.44(+4.50%) |
Aug 21, 2013 | 54.74 | 54.91 | 53.81 | 54.25 | 209,137 | -0.75(-1.37%) |
Aug 20, 2013 | 54.15 | 55.19 | 53.68 | 55.00 | 247,841 | +1.00(+1.86%) |
Aug 19, 2013 | 55.29 | 55.29 | 53.99 | 54.00 | 238,091 | -1.23(-2.22%) |
Aug 16, 2013 | 55.10 | 55.55 | 54.75 | 55.22 | 182,249 | -0.23(-0.42%) |
Aug 15, 2013 | 55.67 | 55.96 | 54.88 | 55.45 | 158,243 | -1.12(-1.98%) |
Aug 14, 2013 | 56.86 | 56.86 | 56.27 | 56.57 | 123,991 | -0.40(-0.69%) |
Aug 13, 2013 | 56.85 | 56.97 | 56.09 | 56.97 | 150,731 | +0.07(+0.12%) |
Aug 12, 2013 | 56.00 | 57.16 | 55.92 | 56.90 | 263,904 | +0.58(+1.03%) |
Aug 09, 2013 | 55.96 | 56.62 | 54.55 | 56.32 | 349,363 | +0.09(+0.15%) |
Aug 08, 2013 | 56.56 | 56.90 | 55.23 | 56.24 | 378,904 | +2.13(+3.94%) |
Aug 07, 2013 | 55.10 | 55.45 | 53.76 | 54.10 | 442,677 | -1.33(-2.40%) |
Aug 06, 2013 | 56.34 | 56.70 | 55.31 | 55.44 | 216,822 | -1.18(-2.08%) |
Aug 05, 2013 | 56.26 | 57.09 | 56.26 | 56.61 | 175,935 | +0.20(+0.36%) |
Aug 02, 2013 | 57.50 | 57.61 | 56.07 | 56.41 | 354,130 | -0.97(-1.70%) |
Aug 01, 2013 | 57.19 | 57.84 | 55.88 | 57.38 | 169,045 | +0.84(+1.48%) |
Jul 31, 2013 | 55.68 | 56.91 | 55.68 | 56.55 | 270,175 | +0.96(+1.72%) |
Jul 30, 2013 | 55.06 | 55.65 | 54.84 | 55.59 | 98,529 | +0.97(+1.78%) |
Jul 29, 2013 | 54.89 | 55.38 | 54.31 | 54.62 | 79,131 | -0.55(-1.00%) |
Jul 26, 2013 | 55.14 | 55.45 | 54.69 | 55.17 | 69,790 | -0.57(-1.02%) |
Jul 25, 2013 | 54.33 | 55.75 | 54.33 | 55.73 | 155,585 | +1.11(+2.03%) |
Jul 24, 2013 | 55.59 | 55.59 | 54.14 | 54.63 | 120,255 | -0.62(-1.12%) |
Jul 23, 2013 | 55.51 | 55.73 | 54.93 | 55.24 | 118,754 | -0.13(-0.24%) |
Jul 22, 2013 | 55.53 | 55.54 | 54.96 | 55.38 | 148,518 | +0.02(+0.03%) |
Jul 19, 2013 | 54.65 | 55.45 | 54.13 | 55.36 | 283,978 | +0.69(+1.25%) |
Jul 18, 2013 | 53.90 | 54.80 | 53.43 | 54.67 | 299,431 | +0.87(+1.61%) |
Jul 17, 2013 | 54.36 | 54.37 | 53.53 | 53.81 | 89,930 | -0.28(-0.52%) |
Jul 16, 2013 | 54.26 | 54.58 | 53.68 | 54.08 | 213,381 | -0.16(-0.30%) |
Jul 15, 2013 | 54.04 | 54.34 | 53.68 | 54.25 | 164,375 | +0.39(+0.72%) |
Jul 12, 2013 | 53.59 | 54.54 | 53.40 | 53.86 | 250,270 | +0.24(+0.45%) |
Jul 11, 2013 | 53.40 | 53.72 | 53.21 | 53.62 | 185,762 | +1.07(+2.04%) |
Jul 10, 2013 | 52.41 | 52.99 | 52.17 | 52.55 | 120,261 | +0.02(+0.04%) |
Jul 09, 2013 | 52.04 | 52.99 | 51.53 | 52.53 | 329,709 | +0.70(+1.36%) |
Jul 08, 2013 | 51.55 | 52.17 | 51.45 | 51.83 | 176,396 | +0.51(+1.00%) |
Jul 05, 2013 | 50.57 | 51.32 | 50.43 | 51.32 | 216,964 | +1.55(+3.12%) |
Jul 03, 2013 | 49.13 | 49.76 | 49.13 | 49.76 | 77,848 | +0.27(+0.55%) |
Jul 02, 2013 | 49.70 | 50.07 | 49.02 | 49.49 | 105,183 | -0.19(-0.39%) |