Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.70 | 77.70 | 76.79 | 76.81 | 196,593 | -1.32(-1.69%) |
Jul 30, 2014 | 78.97 | 78.97 | 78.12 | 78.13 | 11,379 | -0.63(-0.81%) |
Jul 29, 2014 | 79.49 | 79.49 | 78.76 | 78.76 | 7,858 | -0.55(-0.70%) |
Jul 28, 2014 | 79.57 | 79.57 | 79.11 | 79.32 | 19,665 | -0.17(-0.22%) |
Jul 25, 2014 | 79.89 | 79.89 | 79.48 | 79.49 | 10,646 | -0.50(-0.63%) |
Jul 24, 2014 | 80.04 | 80.12 | 79.94 | 79.99 | 10,270 | +0.13(+0.16%) |
Jul 23, 2014 | 79.98 | 80.01 | 79.69 | 79.86 | 8,138 | +0.04(+0.05%) |
Jul 22, 2014 | 79.88 | 79.98 | 79.64 | 79.82 | 13,175 | -0.06(-0.07%) |
Jul 21, 2014 | 79.94 | 80.03 | 79.68 | 79.88 | 12,732 | -0.28(-0.35%) |
Jul 18, 2014 | 79.75 | 80.22 | 79.73 | 80.16 | 29,208 | +0.65(+0.82%) |
Jul 17, 2014 | 79.97 | 80.34 | 79.51 | 79.51 | 8,198 | -0.61(-0.76%) |
Jul 16, 2014 | 80.39 | 80.39 | 80.11 | 80.12 | 24,511 | +0.00(+0.00%) |
Jul 15, 2014 | 80.62 | 80.62 | 80.09 | 80.12 | 65,635 | -0.76(-0.93%) |
Jul 14, 2014 | 80.96 | 81.04 | 80.87 | 80.87 | 19,677 | +0.28(+0.35%) |
Jul 11, 2014 | 80.47 | 80.60 | 80.34 | 80.59 | 6,816 | +0.06(+0.08%) |
Jul 10, 2014 | 80.15 | 80.57 | 80.15 | 80.53 | 5,114 | -0.19(-0.24%) |
Jul 09, 2014 | 80.53 | 80.80 | 80.53 | 80.72 | 10,411 | +0.36(+0.45%) |
Jul 08, 2014 | 80.47 | 80.47 | 80.35 | 80.36 | 8,169 | -0.21(-0.26%) |
Jul 07, 2014 | 80.55 | 80.79 | 80.50 | 80.57 | 11,912 | -0.19(-0.24%) |
Jul 03, 2014 | 80.33 | 80.76 | 80.76 | 80.76 | 20,165 | +0.55(+0.69%) |
Jul 02, 2014 | 80.37 | 80.37 | 80.19 | 80.21 | 92,494 | +0.00(+0.00%) |
Jul 01, 2014 | 79.99 | 80.43 | 79.90 | 80.21 | 58,791 | +0.43(+0.53%) |
Jun 30, 2014 | 79.62 | 80.07 | 79.53 | 79.78 | 19,084 | +0.02(+0.02%) |
Jun 27, 2014 | 79.51 | 79.78 | 79.47 | 79.77 | 7,772 | +0.21(+0.26%) |
Jun 26, 2014 | 79.79 | 79.79 | 79.35 | 79.56 | 31,020 | -0.23(-0.29%) |
Jun 25, 2014 | 79.46 | 79.89 | 79.46 | 79.79 | 15,962 | +0.09(+0.11%) |
Jun 24, 2014 | 79.73 | 80.11 | 79.62 | 79.70 | 15,365 | -0.28(-0.35%) |
Jun 23, 2014 | 80.36 | 80.36 | 79.90 | 79.98 | 137,140 | -0.26(-0.33%) |
Jun 20, 2014 | 80.36 | 80.43 | 80.21 | 80.24 | 124,493 | -0.13(-0.16%) |
Jun 19, 2014 | 80.07 | 80.42 | 80.07 | 80.37 | 18,257 | +0.34(+0.43%) |
Jun 18, 2014 | 79.31 | 80.10 | 79.28 | 80.03 | 18,457 | +0.65(+0.82%) |
Jun 17, 2014 | 79.11 | 79.43 | 79.04 | 79.38 | 18,316 | +0.26(+0.32%) |
Jun 16, 2014 | 78.68 | 79.20 | 78.65 | 79.12 | 17,271 | +0.30(+0.38%) |
Jun 13, 2014 | 78.75 | 78.90 | 78.56 | 78.83 | 14,489 | +0.10(+0.12%) |
Jun 12, 2014 | 79.12 | 79.16 | 78.58 | 78.73 | 23,936 | -0.71(-0.90%) |
Jun 11, 2014 | 79.56 | 79.56 | 79.27 | 79.44 | 24,631 | -0.30(-0.38%) |
Jun 10, 2014 | 79.56 | 79.82 | 79.56 | 79.75 | 18,191 | +0.05(+0.06%) |
Jun 06, 2014 | 79.32 | 79.73 | 79.32 | 79.70 | 48,984 | +0.40(+0.50%) |
Jun 05, 2014 | 79.00 | 79.37 | 78.91 | 79.30 | 24,190 | +0.24(+0.30%) |
Jun 04, 2014 | 78.75 | 79.10 | 78.68 | 79.06 | 38,303 | +0.32(+0.41%) |
Jun 03, 2014 | 78.88 | 78.91 | 78.69 | 78.74 | 57,093 | -0.22(-0.27%) |
Jun 02, 2014 | 79.03 | 79.08 | 78.76 | 78.95 | 382,030 | -0.15(-0.19%) |
May 30, 2014 | 78.73 | 79.17 | 78.73 | 79.11 | 24,345 | +0.24(+0.30%) |
May 29, 2014 | 78.40 | 78.87 | 78.40 | 78.87 | 19,618 | +0.51(+0.65%) |
May 28, 2014 | 78.36 | 78.48 | 78.19 | 78.36 | 40,248 | +0.00(+0.00%) |
May 27, 2014 | 78.16 | 78.42 | 78.16 | 78.36 | 68,851 | +0.40(+0.51%) |
May 23, 2014 | 77.80 | 77.96 | 77.96 | 77.96 | 30,889 | +0.24(+0.30%) |
May 22, 2014 | 77.47 | 77.75 | 77.47 | 77.72 | 5,752 | +0.09(+0.12%) |
May 21, 2014 | 77.19 | 77.63 | 77.19 | 77.63 | 12,808 | +0.61(+0.79%) |
May 20, 2014 | 77.37 | 77.37 | 76.90 | 77.02 | 7,958 | -0.48(-0.62%) |
May 19, 2014 | 77.26 | 77.53 | 77.20 | 77.50 | 9,670 | +0.06(+0.07%) |
May 16, 2014 | 76.92 | 77.48 | 76.92 | 77.44 | 13,214 | +0.54(+0.70%) |
May 15, 2014 | 77.44 | 77.46 | 76.82 | 76.91 | 429,238 | -0.76(-0.98%) |
May 14, 2014 | 78.15 | 78.15 | 77.63 | 77.67 | 13,615 | -0.58(-0.74%) |
May 13, 2014 | 78.34 | 78.34 | 78.15 | 78.24 | 22,343 | +0.14(+0.17%) |
May 12, 2014 | 77.99 | 78.11 | 77.91 | 78.11 | 20,622 | +0.41(+0.52%) |
May 09, 2014 | 77.38 | 77.70 | 77.38 | 77.70 | 12,045 | +0.23(+0.30%) |
May 08, 2014 | 77.40 | 77.89 | 77.26 | 77.47 | 25,569 | -0.01(-0.01%) |
May 07, 2014 | 77.06 | 77.49 | 77.06 | 77.48 | 61,081 | +0.80(+1.04%) |
May 06, 2014 | 77.03 | 77.20 | 76.68 | 76.68 | 29,537 | -0.64(-0.83%) |
May 05, 2014 | 77.30 | 77.36 | 76.93 | 77.32 | 96,125 | -0.13(-0.17%) |
May 02, 2014 | 77.55 | 77.65 | 77.31 | 77.44 | 111,171 | +0.08(+0.10%) |
May 01, 2014 | 77.59 | 77.59 | 77.09 | 77.36 | 386,601 | -0.05(-0.06%) |
Apr 30, 2014 | 76.98 | 77.42 | 76.98 | 77.41 | 15,956 | +0.30(+0.39%) |
Apr 29, 2014 | 77.28 | 77.28 | 77.08 | 77.11 | 7,372 | -0.13(-0.17%) |
Apr 28, 2014 | 76.90 | 77.36 | 76.77 | 77.24 | 24,622 | +0.66(+0.86%) |
Apr 25, 2014 | 76.53 | 76.88 | 76.47 | 76.58 | 19,988 | -0.43(-0.56%) |
Apr 24, 2014 | 77.22 | 77.22 | 76.79 | 77.01 | 48,112 | +0.27(+0.35%) |
Apr 23, 2014 | 76.92 | 77.00 | 76.74 | 76.74 | 7,130 | -0.30(-0.38%) |
Apr 22, 2014 | 76.86 | 77.13 | 76.85 | 77.04 | 11,335 | +0.26(+0.33%) |
Apr 21, 2014 | 76.76 | 76.80 | 76.54 | 76.78 | 18,986 | +0.04(+0.05%) |
Apr 17, 2014 | 76.64 | 76.74 | 76.74 | 76.74 | 10,880 | +0.18(+0.24%) |
Apr 16, 2014 | 76.21 | 76.56 | 75.96 | 76.56 | 10,948 | +0.79(+1.04%) |
Apr 15, 2014 | 75.72 | 75.83 | 75.20 | 75.76 | 31,988 | +0.60(+0.80%) |
Apr 14, 2014 | 75.31 | 75.47 | 74.99 | 75.16 | 11,916 | +0.26(+0.35%) |
Apr 11, 2014 | 75.25 | 75.56 | 74.39 | 74.90 | 31,633 | -0.68(-0.90%) |
Apr 10, 2014 | 76.46 | 76.74 | 75.56 | 75.58 | 41,060 | -0.82(-1.07%) |
Apr 09, 2014 | 76.08 | 76.40 | 76.01 | 76.40 | 11,915 | +0.34(+0.45%) |
Apr 08, 2014 | 75.71 | 76.08 | 75.71 | 76.05 | 4,283 | +0.23(+0.31%) |
Apr 07, 2014 | 75.68 | 75.82 | 75.55 | 75.82 | 10,568 | -0.10(-0.13%) |
Apr 04, 2014 | 76.71 | 76.86 | 75.87 | 75.92 | 10,055 | -0.62(-0.81%) |
Apr 03, 2014 | 76.84 | 76.84 | 76.30 | 76.54 | 30,526 | -0.19(-0.25%) |
Apr 02, 2014 | 76.52 | 76.75 | 76.43 | 76.73 | 10,359 | +0.22(+0.28%) |
Apr 01, 2014 | 76.14 | 76.52 | 76.14 | 76.52 | 21,876 | +0.38(+0.49%) |
Mar 31, 2014 | 76.00 | 76.19 | 75.88 | 76.14 | 19,505 | +0.59(+0.78%) |
Mar 28, 2014 | 75.64 | 75.73 | 75.44 | 75.55 | 14,316 | +0.42(+0.55%) |
Mar 27, 2014 | 75.36 | 75.50 | 75.08 | 75.13 | 16,065 | -0.05(-0.06%) |
Mar 26, 2014 | 75.62 | 75.69 | 75.18 | 75.18 | 16,867 | -0.08(-0.11%) |
Mar 25, 2014 | 75.31 | 75.62 | 75.12 | 75.26 | 9,874 | -0.03(-0.04%) |
Mar 24, 2014 | 75.47 | 75.47 | 74.98 | 75.29 | 127,921 | -0.03(-0.04%) |
Mar 21, 2014 | 75.87 | 76.11 | 75.32 | 75.32 | 45,574 | -0.20(-0.27%) |
Mar 20, 2014 | 75.26 | 75.66 | 75.05 | 75.52 | 27,221 | +0.08(+0.11%) |
Mar 19, 2014 | 75.98 | 76.10 | 75.23 | 75.44 | 8,729 | -0.53(-0.69%) |
Mar 18, 2014 | 75.61 | 76.01 | 75.61 | 75.97 | 9,249 | +0.43(+0.57%) |
Mar 17, 2014 | 75.40 | 75.58 | 75.27 | 75.54 | 10,681 | +0.60(+0.80%) |
Mar 14, 2014 | 75.05 | 75.35 | 74.94 | 74.94 | 4,551 | +0.06(+0.09%) |
Mar 13, 2014 | 75.83 | 75.83 | 74.84 | 74.88 | 15,328 | -0.63(-0.83%) |
Mar 12, 2014 | 75.11 | 75.51 | 75.11 | 75.50 | 10,757 | +0.08(+0.10%) |
Mar 11, 2014 | 75.95 | 76.05 | 75.40 | 75.43 | 30,026 | -0.36(-0.47%) |
Mar 10, 2014 | 75.82 | 75.83 | 75.61 | 75.78 | 10,948 | -0.08(-0.10%) |
Mar 07, 2014 | 76.07 | 76.07 | 75.64 | 75.86 | 137,765 | +0.01(+0.01%) |
Mar 06, 2014 | 75.79 | 75.91 | 75.70 | 75.85 | 22,933 | +0.22(+0.28%) |
Mar 05, 2014 | 75.68 | 75.77 | 75.58 | 75.64 | 13,758 | -0.14(-0.19%) |
Mar 04, 2014 | 75.36 | 75.82 | 75.36 | 75.78 | 11,446 | +1.08(+1.44%) |
Mar 03, 2014 | 74.49 | 74.82 | 74.16 | 74.71 | 96,613 | -0.38(-0.51%) |
Feb 28, 2014 | 74.92 | 75.45 | 74.91 | 75.09 | 114,274 | +0.25(+0.34%) |
Feb 27, 2014 | 74.69 | 74.92 | 74.45 | 74.84 | 38,081 | +0.19(+0.26%) |
Feb 26, 2014 | 74.65 | 75.04 | 74.56 | 74.64 | 502,638 | +0.14(+0.19%) |
Feb 25, 2014 | 74.66 | 74.72 | 74.49 | 74.50 | 5,243 | +0.19(+0.26%) |
Feb 24, 2014 | 74.17 | 74.75 | 74.02 | 74.31 | 10,675 | +0.29(+0.40%) |
Feb 21, 2014 | 74.12 | 74.34 | 74.02 | 74.02 | 7,163 | +0.04(+0.05%) |
Feb 20, 2014 | 73.58 | 74.13 | 73.55 | 73.98 | 19,078 | +0.59(+0.80%) |
Feb 19, 2014 | 73.53 | 73.91 | 73.31 | 73.39 | 9,462 | -0.36(-0.49%) |
Feb 18, 2014 | 74.14 | 74.14 | 73.49 | 73.74 | 16,130 | -0.21(-0.28%) |
Feb 14, 2014 | 73.49 | 73.95 | 73.95 | 73.95 | 17,832 | +0.36(+0.49%) |
Feb 13, 2014 | 72.84 | 73.60 | 72.84 | 73.59 | 20,408 | +0.49(+0.68%) |
Feb 12, 2014 | 73.39 | 73.45 | 73.00 | 73.10 | 20,067 | -0.23(-0.31%) |
Feb 11, 2014 | 72.71 | 73.44 | 72.71 | 73.33 | 17,784 | +0.57(+0.79%) |
Feb 10, 2014 | 72.48 | 72.76 | 72.41 | 72.76 | 11,818 | +0.18(+0.25%) |
Feb 07, 2014 | 72.10 | 72.57 | 72.05 | 72.57 | 16,250 | +0.88(+1.22%) |
Feb 06, 2014 | 71.16 | 71.78 | 71.16 | 71.70 | 81,188 | +0.96(+1.36%) |
Feb 05, 2014 | 70.75 | 70.88 | 70.23 | 70.73 | 28,553 | -0.24(-0.34%) |
Feb 04, 2014 | 70.71 | 70.99 | 70.61 | 70.97 | 31,312 | +0.72(+1.03%) |
Feb 03, 2014 | 71.93 | 71.94 | 70.20 | 70.25 | 99,475 | -1.77(-2.45%) |
Jan 31, 2014 | 71.67 | 72.48 | 71.46 | 72.02 | 31,684 | -0.49(-0.68%) |
Jan 30, 2014 | 72.57 | 72.81 | 72.43 | 72.51 | 95,006 | +0.47(+0.65%) |
Jan 29, 2014 | 72.86 | 72.86 | 71.97 | 72.04 | 39,269 | -1.37(-1.87%) |
Jan 28, 2014 | 73.09 | 73.46 | 73.08 | 73.41 | 54,086 | +0.57(+0.78%) |
Jan 27, 2014 | 73.26 | 73.37 | 72.55 | 72.84 | 61,774 | -0.32(-0.43%) |
Jan 24, 2014 | 74.01 | 74.16 | 73.16 | 73.16 | 118,009 | -1.08(-1.46%) |
Jan 23, 2014 | 74.64 | 74.64 | 74.00 | 74.25 | 533,022 | -0.80(-1.07%) |
Jan 22, 2014 | 74.79 | 75.09 | 74.79 | 75.05 | 19,927 | +0.25(+0.34%) |
Jan 21, 2014 | 74.95 | 75.13 | 74.45 | 74.80 | 21,272 | +0.23(+0.31%) |
Jan 17, 2014 | 75.31 | 74.56 | 74.56 | 74.56 | 22,102 | -0.65(-0.86%) |
Jan 16, 2014 | 75.15 | 75.30 | 74.95 | 75.21 | 21,154 | -0.14(-0.18%) |
Jan 15, 2014 | 75.30 | 75.49 | 75.23 | 75.35 | 17,794 | +0.05(+0.07%) |
Jan 14, 2014 | 74.88 | 75.39 | 74.87 | 75.30 | 12,727 | +0.64(+0.85%) |
Jan 13, 2014 | 75.42 | 75.65 | 74.64 | 74.66 | 21,816 | -0.82(-1.09%) |
Jan 10, 2014 | 75.43 | 75.55 | 75.25 | 75.48 | 21,131 | +0.26(+0.34%) |
Jan 09, 2014 | 75.28 | 75.29 | 74.93 | 75.23 | 22,794 | +0.14(+0.19%) |
Jan 08, 2014 | 75.57 | 75.57 | 74.87 | 75.08 | 23,236 | -0.33(-0.43%) |
Jan 07, 2014 | 75.21 | 75.63 | 75.21 | 75.41 | 34,184 | +0.32(+0.42%) |
Jan 06, 2014 | 75.37 | 75.59 | 74.91 | 75.09 | 74,778 | -0.13(-0.17%) |
Jan 03, 2014 | 75.35 | 75.49 | 75.21 | 75.22 | 64,886 | -0.16(-0.21%) |
Jan 02, 2014 | 75.92 | 76.00 | 75.25 | 75.38 | 24,718 | -0.84(-1.11%) |
Dec 31, 2013 | 76.61 | 76.22 | 76.22 | 76.22 | 70,953 | +0.09(+0.11%) |
Dec 30, 2013 | 75.98 | 76.13 | 75.90 | 76.13 | 20,634 | +0.25(+0.34%) |
Dec 27, 2013 | 75.88 | 76.02 | 75.76 | 75.88 | 21,477 | +0.13(+0.17%) |
Dec 26, 2013 | 75.53 | 75.84 | 75.53 | 75.75 | 13,734 | +0.32(+0.42%) |
Dec 24, 2013 | 75.31 | 75.58 | 75.31 | 75.43 | 5,695 | +0.19(+0.26%) |
Dec 23, 2013 | 75.54 | 75.54 | 75.09 | 75.24 | 25,022 | +0.09(+0.12%) |
Dec 20, 2013 | 74.96 | 75.31 | 74.96 | 75.15 | 18,448 | +0.25(+0.33%) |
Dec 19, 2013 | 75.07 | 75.11 | 74.65 | 74.91 | 14,139 | -0.32(-0.43%) |
Dec 18, 2013 | 74.44 | 75.23 | 73.63 | 75.23 | 16,672 | +0.84(+1.13%) |
Dec 17, 2013 | 74.46 | 74.52 | 74.06 | 74.39 | 8,513 | -0.05(-0.06%) |
Dec 16, 2013 | 74.71 | 74.71 | 74.32 | 74.44 | 11,507 | +0.16(+0.21%) |
Dec 13, 2013 | 74.45 | 74.45 | 74.16 | 74.29 | 12,553 | +0.12(+0.16%) |
Dec 12, 2013 | 74.89 | 74.89 | 74.13 | 74.16 | 19,418 | -0.75(-1.00%) |
Dec 11, 2013 | 75.44 | 75.44 | 74.88 | 74.92 | 10,278 | -0.48(-0.64%) |
Dec 10, 2013 | 75.57 | 75.57 | 75.22 | 75.39 | 10,813 | -0.40(-0.53%) |
Dec 09, 2013 | 75.79 | 75.92 | 75.79 | 75.79 | 12,428 | +0.16(+0.21%) |
Dec 06, 2013 | 75.23 | 75.69 | 75.14 | 75.64 | 36,329 | +1.03(+1.38%) |
Dec 05, 2013 | 74.91 | 74.97 | 74.61 | 74.61 | 11,650 | -0.38(-0.51%) |
Dec 04, 2013 | 74.65 | 75.15 | 74.51 | 74.99 | 6,848 | +0.04(+0.06%) |
Dec 03, 2013 | 74.81 | 75.09 | 74.72 | 74.94 | 20,637 | +0.07(+0.09%) |
Dec 02, 2013 | 75.30 | 75.34 | 74.82 | 74.88 | 62,033 | -0.66(-0.87%) |
Nov 29, 2013 | 75.44 | 75.68 | 75.44 | 75.53 | 1,717 | +0.09(+0.13%) |
Nov 27, 2013 | 75.34 | 75.45 | 75.24 | 75.44 | 6,837 | +0.23(+0.31%) |
Nov 26, 2013 | 75.31 | 75.56 | 75.21 | 75.21 | 33,940 | +0.02(+0.03%) |
Nov 25, 2013 | 75.54 | 75.57 | 75.17 | 75.19 | 35,462 | -0.25(-0.33%) |
Nov 22, 2013 | 75.15 | 75.43 | 75.03 | 75.43 | 17,638 | +0.28(+0.37%) |
Nov 21, 2013 | 74.85 | 75.15 | 74.84 | 75.15 | 16,226 | +0.50(+0.67%) |
Nov 20, 2013 | 75.06 | 75.38 | 74.51 | 74.65 | 16,812 | -0.36(-0.47%) |
Nov 19, 2013 | 75.24 | 75.36 | 74.95 | 75.01 | 20,018 | -0.42(-0.56%) |
Nov 18, 2013 | 75.88 | 75.88 | 75.36 | 75.43 | 7,468 | -0.29(-0.38%) |
Nov 15, 2013 | 75.69 | 75.73 | 75.41 | 75.72 | 22,856 | +0.21(+0.27%) |
Nov 14, 2013 | 75.10 | 75.59 | 75.10 | 75.51 | 14,245 | +0.45(+0.60%) |
Nov 13, 2013 | 73.95 | 75.06 | 73.95 | 75.06 | 7,165 | +0.95(+1.28%) |
Nov 12, 2013 | 73.97 | 74.18 | 73.89 | 74.11 | 4,487 | -0.01(-0.01%) |
Nov 11, 2013 | 74.18 | 74.29 | 74.11 | 74.12 | 9,913 | -0.05(-0.06%) |
Nov 08, 2013 | 73.72 | 74.19 | 73.40 | 74.16 | 22,377 | +0.44(+0.60%) |
Nov 07, 2013 | 74.88 | 74.88 | 73.67 | 73.72 | 33,521 | -1.22(-1.63%) |
Nov 06, 2013 | 74.72 | 74.94 | 74.51 | 74.94 | 21,392 | +0.36(+0.48%) |
Nov 05, 2013 | 74.24 | 74.69 | 74.13 | 74.58 | 8,567 | +0.11(+0.15%) |
Nov 04, 2013 | 74.41 | 74.60 | 74.12 | 74.47 | 79,477 | +0.32(+0.43%) |
Nov 01, 2013 | 74.24 | 74.39 | 73.84 | 74.16 | 119,940 | +0.13(+0.18%) |
Oct 31, 2013 | 74.20 | 74.52 | 73.93 | 74.02 | 28,487 | -0.35(-0.47%) |
Oct 30, 2013 | 75.11 | 75.11 | 74.36 | 74.37 | 21,398 | -0.52(-0.70%) |
Oct 29, 2013 | 74.35 | 74.89 | 74.31 | 74.89 | 7,540 | +0.58(+0.78%) |
Oct 28, 2013 | 73.94 | 74.45 | 73.93 | 74.31 | 26,820 | +0.71(+0.97%) |
Oct 25, 2013 | 73.44 | 73.60 | 73.33 | 73.60 | 9,157 | +0.19(+0.26%) |
Oct 24, 2013 | 73.51 | 73.53 | 73.35 | 73.41 | 14,267 | +0.02(+0.02%) |
Oct 23, 2013 | 73.31 | 73.48 | 73.17 | 73.40 | 14,478 | -0.08(-0.11%) |
Oct 22, 2013 | 72.90 | 73.61 | 72.90 | 73.48 | 26,159 | +0.85(+1.17%) |
Oct 21, 2013 | 72.91 | 72.91 | 72.39 | 72.63 | 14,787 | -0.13(-0.17%) |
Oct 18, 2013 | 72.60 | 72.78 | 72.49 | 72.75 | 17,085 | +0.27(+0.37%) |
Oct 17, 2013 | 71.58 | 72.50 | 71.58 | 72.49 | 16,257 | +0.72(+1.00%) |
Oct 16, 2013 | 71.29 | 71.80 | 71.23 | 71.77 | 16,830 | +0.89(+1.25%) |
Oct 15, 2013 | 71.46 | 71.46 | 70.80 | 70.88 | 8,948 | -0.63(-0.89%) |
Oct 14, 2013 | 70.97 | 71.54 | 70.88 | 71.51 | 19,160 | +0.33(+0.47%) |
Oct 11, 2013 | 70.81 | 71.18 | 70.81 | 71.18 | 7,907 | +0.18(+0.26%) |
Oct 10, 2013 | 70.29 | 71.06 | 70.29 | 71.00 | 25,945 | +1.43(+2.06%) |
Oct 09, 2013 | 69.89 | 69.89 | 69.42 | 69.56 | 12,702 | -0.10(-0.15%) |
Oct 08, 2013 | 70.25 | 70.35 | 69.67 | 69.67 | 24,052 | -0.63(-0.89%) |
Oct 07, 2013 | 70.26 | 70.60 | 70.26 | 70.29 | 14,118 | -0.40(-0.56%) |
Oct 04, 2013 | 70.47 | 70.83 | 70.44 | 70.69 | 10,351 | +0.30(+0.42%) |
Oct 03, 2013 | 70.67 | 70.76 | 70.08 | 70.39 | 15,185 | -0.40(-0.57%) |
Oct 02, 2013 | 70.66 | 70.83 | 70.28 | 70.79 | 64,113 | -0.28(-0.39%) |
Oct 01, 2013 | 71.16 | 71.16 | 70.68 | 71.07 | 74,324 | +0.37(+0.53%) |
Sep 30, 2013 | 70.73 | 70.88 | 70.51 | 70.70 | 58,726 | -0.48(-0.68%) |
Sep 27, 2013 | 71.17 | 71.31 | 71.16 | 71.18 | 24,347 | -0.28(-0.40%) |
Sep 26, 2013 | 71.39 | 71.58 | 71.19 | 71.46 | 14,100 | +0.25(+0.36%) |
Sep 25, 2013 | 71.77 | 71.77 | 71.16 | 71.21 | 30,076 | -0.51(-0.71%) |
Sep 24, 2013 | 71.80 | 72.05 | 71.58 | 71.72 | 151,460 | +0.01(+0.01%) |
Sep 23, 2013 | 72.05 | 72.05 | 71.37 | 71.71 | 58,870 | -0.55(-0.76%) |
Sep 20, 2013 | 72.59 | 72.61 | 72.19 | 72.26 | 9,746 | -0.47(-0.64%) |
Sep 19, 2013 | 73.11 | 73.11 | 72.65 | 72.73 | 10,549 | -0.15(-0.21%) |
Sep 18, 2013 | 71.98 | 72.96 | 71.59 | 72.89 | 28,335 | +0.87(+1.21%) |
Sep 17, 2013 | 71.65 | 72.03 | 71.65 | 72.01 | 3,559 | +0.30(+0.42%) |
Sep 16, 2013 | 71.21 | 71.99 | 71.64 | 71.71 | 10,351 | +0.50(+0.71%) |
Sep 13, 2013 | 70.90 | 71.22 | 70.82 | 71.21 | 24,433 | +0.49(+0.69%) |
Sep 12, 2013 | 70.93 | 70.96 | 70.66 | 70.72 | 14,483 | -0.17(-0.23%) |
Sep 11, 2013 | 70.42 | 70.88 | 70.39 | 70.88 | 8,636 | +0.41(+0.58%) |
Sep 10, 2013 | 70.62 | 70.68 | 70.37 | 70.47 | 14,573 | +0.10(+0.15%) |
Sep 09, 2013 | 69.81 | 70.37 | 69.81 | 70.37 | 22,477 | +0.64(+0.92%) |
Sep 06, 2013 | 69.90 | 70.06 | 69.22 | 69.73 | 7,300 | +0.08(+0.11%) |
Sep 05, 2013 | 69.67 | 69.79 | 69.62 | 69.66 | 14,756 | -0.00(-0.01%) |
Sep 04, 2013 | 69.09 | 69.82 | 69.09 | 69.66 | 9,884 | +0.71(+1.03%) |
Sep 03, 2013 | 69.52 | 69.75 | 68.84 | 68.95 | 463,902 | +0.08(+0.11%) |
Aug 30, 2013 | 69.24 | 69.24 | 68.77 | 68.87 | 22,576 | -0.18(-0.26%) |
Aug 29, 2013 | 68.62 | 69.27 | 68.62 | 69.05 | 8,512 | +0.46(+0.67%) |
Aug 28, 2013 | 68.73 | 68.82 | 68.54 | 68.59 | 36,894 | -0.27(-0.39%) |
Aug 27, 2013 | 69.10 | 69.16 | 68.86 | 68.86 | 18,894 | -0.81(-1.17%) |
Aug 26, 2013 | 70.47 | 70.47 | 69.60 | 69.67 | 14,450 | -0.67(-0.95%) |
Aug 23, 2013 | 69.96 | 70.37 | 69.93 | 70.34 | 46,487 | +0.39(+0.56%) |
Aug 22, 2013 | 69.58 | 70.11 | 69.47 | 69.95 | 13,783 | +0.54(+0.78%) |
Aug 21, 2013 | 69.99 | 69.99 | 69.35 | 69.40 | 12,356 | -0.47(-0.68%) |
Aug 20, 2013 | 69.67 | 70.19 | 69.62 | 69.88 | 8,675 | +0.23(+0.33%) |
Aug 19, 2013 | 69.81 | 69.97 | 69.65 | 69.65 | 49,089 | -0.35(-0.50%) |
Aug 16, 2013 | 70.31 | 70.31 | 69.89 | 69.99 | 28,872 | -0.35(-0.49%) |
Aug 15, 2013 | 71.07 | 71.07 | 70.31 | 70.34 | 21,167 | -1.18(-1.65%) |
Aug 14, 2013 | 72.04 | 72.04 | 71.52 | 71.52 | 10,600 | -0.50(-0.70%) |
Aug 13, 2013 | 72.63 | 72.63 | 71.79 | 72.03 | 14,997 | -0.06(-0.08%) |
Aug 12, 2013 | 71.56 | 72.13 | 71.56 | 72.08 | 17,922 | -0.04(-0.05%) |
Aug 09, 2013 | 72.29 | 72.38 | 72.03 | 72.12 | 25,984 | -0.22(-0.30%) |
Aug 08, 2013 | 71.98 | 72.41 | 71.98 | 72.34 | 40,788 | +0.59(+0.82%) |
Aug 07, 2013 | 71.98 | 71.98 | 71.72 | 71.75 | 17,889 | -0.49(-0.68%) |
Aug 06, 2013 | 72.22 | 72.37 | 72.11 | 72.24 | 14,684 | -0.10(-0.14%) |
Aug 05, 2013 | 72.34 | 72.42 | 72.22 | 72.34 | 12,650 | -0.02(-0.03%) |
Aug 02, 2013 | 72.17 | 72.40 | 71.88 | 72.37 | 10,002 | +0.15(+0.21%) |