Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.56 | 81.60 | 80.82 | 81.14 | 57,893 | -0.02(-0.02%) |
Mar 28, 2014 | 80.23 | 81.25 | 80.23 | 81.16 | 64,670 | +1.09(+1.36%) |
Mar 27, 2014 | 79.52 | 80.49 | 79.23 | 80.07 | 62,524 | +0.65(+0.82%) |
Mar 26, 2014 | 80.30 | 80.63 | 79.42 | 79.42 | 56,236 | -0.54(-0.68%) |
Mar 25, 2014 | 79.78 | 80.32 | 79.78 | 79.97 | 40,097 | +0.41(+0.51%) |
Mar 24, 2014 | 80.17 | 80.68 | 79.24 | 79.56 | 51,228 | -0.47(-0.58%) |
Mar 21, 2014 | 80.12 | 80.40 | 79.67 | 80.03 | 57,372 | +0.11(+0.14%) |
Mar 20, 2014 | 79.18 | 80.03 | 78.60 | 79.91 | 54,581 | +0.55(+0.70%) |
Mar 19, 2014 | 80.29 | 80.29 | 78.91 | 79.36 | 65,724 | -0.80(-1.00%) |
Mar 18, 2014 | 79.16 | 80.30 | 79.12 | 80.16 | 70,889 | +1.02(+1.29%) |
Mar 17, 2014 | 79.45 | 79.68 | 78.80 | 79.14 | 101,643 | +0.14(+0.18%) |
Mar 14, 2014 | 78.12 | 79.04 | 78.12 | 79.00 | 77,527 | +0.72(+0.92%) |
Mar 13, 2014 | 79.27 | 79.31 | 77.97 | 78.28 | 60,369 | -0.79(-1.00%) |
Mar 12, 2014 | 78.61 | 79.30 | 78.21 | 79.07 | 248,726 | +0.16(+0.20%) |
Mar 11, 2014 | 79.88 | 80.30 | 78.64 | 78.91 | 140,035 | -0.96(-1.20%) |
Mar 10, 2014 | 79.72 | 79.91 | 79.13 | 79.87 | 92,953 | +0.07(+0.08%) |
Mar 07, 2014 | 80.26 | 80.26 | 79.49 | 79.80 | 58,981 | +0.01(+0.01%) |
Mar 06, 2014 | 79.29 | 79.95 | 79.18 | 79.79 | 45,329 | +0.73(+0.93%) |
Mar 05, 2014 | 79.57 | 79.66 | 78.91 | 79.06 | 73,646 | -0.44(-0.55%) |
Mar 04, 2014 | 79.10 | 79.70 | 78.84 | 79.49 | 58,490 | +0.94(+1.20%) |
Mar 03, 2014 | 78.36 | 79.55 | 78.34 | 78.55 | 125,996 | -0.11(-0.15%) |
Feb 28, 2014 | 78.20 | 79.01 | 78.20 | 78.67 | 62,701 | +0.34(+0.44%) |
Feb 27, 2014 | 78.36 | 78.47 | 77.82 | 78.32 | 47,727 | -0.14(-0.18%) |
Feb 26, 2014 | 79.29 | 79.29 | 78.22 | 78.47 | 74,929 | -0.88(-1.12%) |
Feb 25, 2014 | 79.31 | 79.51 | 78.47 | 79.35 | 97,033 | +0.11(+0.14%) |
Feb 24, 2014 | 79.22 | 80.07 | 77.79 | 79.24 | 138,786 | +1.45(+1.86%) |
Feb 21, 2014 | 78.35 | 78.41 | 77.77 | 77.79 | 34,394 | -0.45(-0.57%) |
Feb 20, 2014 | 77.99 | 78.40 | 77.86 | 78.24 | 64,812 | +0.12(+0.16%) |
Feb 19, 2014 | 78.47 | 78.96 | 78.03 | 78.12 | 87,484 | -0.21(-0.27%) |
Feb 18, 2014 | 77.72 | 78.53 | 77.72 | 78.32 | 56,358 | +0.82(+1.06%) |
Feb 14, 2014 | 76.66 | 77.51 | 77.51 | 77.51 | 79,771 | +0.88(+1.14%) |
Feb 13, 2014 | 75.43 | 76.87 | 75.33 | 76.63 | 33,250 | +0.68(+0.89%) |
Feb 12, 2014 | 76.31 | 76.54 | 75.93 | 75.96 | 53,184 | +0.03(+0.04%) |
Feb 11, 2014 | 75.08 | 76.15 | 74.94 | 75.93 | 54,019 | +0.79(+1.05%) |
Feb 10, 2014 | 75.49 | 75.49 | 74.71 | 75.14 | 127,430 | -0.50(-0.67%) |
Feb 07, 2014 | 75.07 | 75.74 | 74.63 | 75.64 | 38,964 | +1.06(+1.42%) |
Feb 06, 2014 | 73.86 | 74.72 | 73.86 | 74.59 | 57,325 | +0.97(+1.32%) |
Feb 05, 2014 | 73.84 | 73.88 | 73.17 | 73.61 | 51,878 | -0.71(-0.96%) |
Feb 04, 2014 | 73.81 | 74.53 | 73.54 | 74.33 | 1,190,252 | +1.03(+1.40%) |
Feb 03, 2014 | 75.04 | 75.17 | 73.24 | 73.30 | 69,983 | -1.75(-2.33%) |
Jan 31, 2014 | 74.66 | 75.67 | 74.52 | 75.05 | 71,032 | -0.46(-0.60%) |
Jan 30, 2014 | 75.96 | 76.08 | 75.31 | 75.51 | 77,455 | +0.10(+0.14%) |
Jan 29, 2014 | 75.23 | 76.14 | 74.33 | 75.40 | 95,419 | -0.38(-0.50%) |
Jan 28, 2014 | 74.78 | 75.83 | 74.70 | 75.78 | 95,720 | +1.08(+1.45%) |
Jan 27, 2014 | 75.58 | 75.58 | 74.00 | 74.70 | 205,393 | -0.86(-1.13%) |
Jan 24, 2014 | 76.75 | 76.75 | 75.27 | 75.56 | 121,164 | -1.78(-2.30%) |
Jan 23, 2014 | 77.89 | 78.25 | 76.96 | 77.34 | 293,947 | -0.67(-0.85%) |
Jan 22, 2014 | 77.36 | 78.07 | 77.33 | 78.00 | 135,774 | +0.97(+1.26%) |
Jan 21, 2014 | 76.37 | 77.04 | 76.32 | 77.03 | 64,233 | +1.08(+1.42%) |
Jan 17, 2014 | 76.54 | 75.96 | 75.96 | 75.96 | 135,475 | -0.51(-0.67%) |
Jan 16, 2014 | 76.06 | 76.59 | 75.72 | 76.47 | 102,613 | +0.23(+0.30%) |
Jan 15, 2014 | 76.43 | 76.78 | 76.05 | 76.24 | 88,799 | -0.19(-0.25%) |
Jan 14, 2014 | 75.23 | 76.46 | 75.23 | 76.43 | 157,251 | +1.43(+1.90%) |
Jan 13, 2014 | 76.63 | 76.88 | 74.82 | 75.00 | 394,655 | -1.73(-2.26%) |
Jan 10, 2014 | 76.73 | 76.96 | 76.42 | 76.74 | 168,799 | +0.04(+0.05%) |
Jan 09, 2014 | 77.10 | 77.34 | 76.01 | 76.70 | 111,134 | -0.18(-0.24%) |
Jan 08, 2014 | 77.25 | 77.36 | 76.59 | 76.88 | 268,023 | -0.35(-0.46%) |
Jan 07, 2014 | 76.65 | 77.36 | 76.56 | 77.23 | 471,102 | +0.71(+0.93%) |
Jan 06, 2014 | 76.69 | 76.94 | 76.23 | 76.52 | 150,476 | +0.01(+0.01%) |
Jan 03, 2014 | 76.99 | 77.44 | 76.28 | 76.51 | 83,469 | -0.50(-0.65%) |
Jan 02, 2014 | 77.92 | 78.13 | 76.59 | 77.01 | 188,836 | -1.31(-1.68%) |
Dec 31, 2013 | 77.51 | 78.32 | 78.32 | 78.32 | 52,025 | +0.97(+1.25%) |
Dec 30, 2013 | 78.09 | 78.41 | 77.30 | 77.35 | 89,786 | -0.74(-0.95%) |
Dec 27, 2013 | 77.75 | 78.20 | 77.41 | 78.10 | 61,178 | +0.38(+0.49%) |
Dec 26, 2013 | 77.85 | 77.90 | 77.51 | 77.72 | 112,561 | +0.09(+0.11%) |
Dec 24, 2013 | 77.39 | 77.72 | 77.23 | 77.63 | 34,744 | +0.26(+0.33%) |
Dec 23, 2013 | 77.63 | 78.00 | 77.31 | 77.37 | 63,074 | +0.14(+0.19%) |
Dec 20, 2013 | 76.66 | 77.52 | 76.66 | 77.23 | 86,195 | +0.78(+1.02%) |
Dec 19, 2013 | 75.79 | 76.59 | 75.79 | 76.45 | 201,734 | +0.43(+0.56%) |
Dec 18, 2013 | 75.57 | 76.13 | 74.75 | 76.02 | 145,820 | +0.47(+0.63%) |
Dec 17, 2013 | 75.70 | 75.82 | 75.05 | 75.55 | 62,763 | -0.26(-0.34%) |
Dec 16, 2013 | 75.75 | 76.07 | 75.55 | 75.81 | 109,629 | +0.43(+0.57%) |
Dec 13, 2013 | 75.13 | 75.45 | 74.70 | 75.38 | 135,946 | -0.40(-0.53%) |
Dec 12, 2013 | 75.31 | 76.08 | 75.31 | 75.78 | 141,710 | +0.46(+0.61%) |
Dec 11, 2013 | 76.63 | 76.81 | 75.17 | 75.32 | 165,483 | -1.32(-1.72%) |
Dec 10, 2013 | 76.60 | 77.39 | 76.43 | 76.64 | 185,152 | +0.06(+0.07%) |
Dec 09, 2013 | 77.12 | 77.43 | 76.24 | 76.58 | 127,693 | -0.19(-0.25%) |
Dec 06, 2013 | 77.95 | 78.12 | 76.55 | 76.77 | 118,707 | -0.50(-0.65%) |
Dec 05, 2013 | 77.14 | 77.65 | 76.99 | 77.28 | 124,664 | +0.00(+0.00%) |
Dec 04, 2013 | 77.53 | 77.94 | 76.77 | 77.28 | 90,850 | -0.52(-0.67%) |
Dec 03, 2013 | 77.87 | 78.28 | 77.66 | 77.80 | 116,040 | -0.08(-0.10%) |
Dec 02, 2013 | 77.66 | 78.31 | 77.10 | 77.87 | 59,627 | +0.38(+0.49%) |
Nov 29, 2013 | 77.72 | 78.30 | 77.26 | 77.50 | 19,796 | -0.33(-0.43%) |
Nov 27, 2013 | 78.37 | 78.81 | 77.42 | 77.83 | 69,538 | -0.63(-0.80%) |
Nov 26, 2013 | 78.17 | 79.04 | 77.84 | 78.45 | 75,329 | +0.23(+0.29%) |
Nov 25, 2013 | 78.22 | 78.50 | 77.30 | 78.23 | 98,202 | -0.74(-0.94%) |
Nov 22, 2013 | 78.76 | 78.98 | 78.17 | 78.97 | 60,952 | +0.47(+0.60%) |
Nov 21, 2013 | 77.40 | 78.61 | 77.40 | 78.49 | 88,688 | +1.37(+1.77%) |
Nov 20, 2013 | 77.58 | 78.23 | 76.92 | 77.12 | 102,371 | -0.07(-0.09%) |
Nov 19, 2013 | 77.00 | 77.68 | 76.25 | 77.19 | 151,289 | +0.15(+0.20%) |
Nov 18, 2013 | 78.62 | 78.62 | 76.86 | 77.04 | 125,659 | -1.28(-1.64%) |
Nov 15, 2013 | 78.45 | 78.45 | 77.74 | 78.32 | 55,734 | +0.11(+0.15%) |
Nov 14, 2013 | 77.47 | 78.32 | 77.29 | 78.21 | 94,683 | +1.74(+2.27%) |
Nov 12, 2013 | 77.22 | 77.24 | 76.32 | 76.47 | 75,739 | -0.75(-0.97%) |
Nov 11, 2013 | 77.08 | 77.49 | 76.80 | 77.22 | 68,477 | +0.12(+0.16%) |
Nov 08, 2013 | 75.92 | 77.14 | 75.92 | 77.10 | 130,066 | +1.42(+1.88%) |
Nov 07, 2013 | 77.68 | 77.68 | 75.39 | 75.67 | 187,251 | -1.80(-2.33%) |
Nov 06, 2013 | 79.00 | 79.31 | 77.26 | 77.48 | 128,460 | -1.03(-1.31%) |
Nov 05, 2013 | 79.34 | 79.39 | 78.46 | 78.50 | 118,504 | -1.09(-1.37%) |
Nov 04, 2013 | 78.57 | 79.66 | 78.57 | 79.59 | 116,596 | +1.26(+1.61%) |
Nov 01, 2013 | 78.79 | 78.79 | 77.10 | 78.33 | 141,056 | -0.27(-0.34%) |
Oct 31, 2013 | 79.33 | 79.45 | 78.30 | 78.60 | 67,866 | -0.73(-0.92%) |
Oct 30, 2013 | 80.16 | 80.67 | 78.43 | 79.33 | 186,387 | -0.78(-0.97%) |
Oct 29, 2013 | 79.52 | 80.11 | 79.52 | 80.11 | 50,100 | +0.81(+1.02%) |
Oct 28, 2013 | 79.53 | 79.60 | 79.17 | 79.30 | 72,190 | -0.22(-0.27%) |
Oct 25, 2013 | 78.99 | 79.58 | 78.68 | 79.52 | 38,371 | +0.64(+0.82%) |
Oct 24, 2013 | 77.94 | 78.93 | 77.30 | 78.87 | 106,694 | +1.06(+1.37%) |
Oct 23, 2013 | 78.92 | 78.92 | 77.51 | 77.81 | 291,753 | -1.66(-2.09%) |
Oct 22, 2013 | 79.95 | 80.63 | 79.21 | 79.47 | 344,364 | -0.08(-0.10%) |
Oct 21, 2013 | 79.93 | 80.60 | 79.41 | 79.55 | 74,080 | -0.36(-0.45%) |
Oct 18, 2013 | 79.47 | 79.91 | 78.88 | 79.91 | 83,367 | +1.00(+1.26%) |
Oct 17, 2013 | 78.48 | 78.95 | 78.31 | 78.91 | 77,169 | +0.38(+0.48%) |
Oct 16, 2013 | 77.41 | 78.87 | 77.41 | 78.53 | 103,607 | +1.62(+2.10%) |
Oct 15, 2013 | 76.79 | 77.55 | 76.56 | 76.92 | 145,997 | +0.10(+0.14%) |
Oct 14, 2013 | 75.79 | 76.96 | 75.74 | 76.81 | 204,319 | +0.33(+0.43%) |
Oct 11, 2013 | 75.09 | 77.01 | 75.09 | 76.48 | 87,690 | +1.08(+1.44%) |
Oct 10, 2013 | 74.38 | 75.44 | 74.38 | 75.40 | 72,849 | +1.99(+2.72%) |
Oct 09, 2013 | 73.71 | 73.83 | 72.98 | 73.40 | 56,330 | -0.27(-0.36%) |
Oct 08, 2013 | 74.80 | 75.09 | 73.67 | 73.67 | 39,892 | -1.11(-1.49%) |
Oct 07, 2013 | 74.99 | 75.47 | 74.70 | 74.78 | 34,156 | -0.85(-1.13%) |
Oct 04, 2013 | 74.76 | 75.90 | 74.59 | 75.63 | 53,342 | +0.95(+1.27%) |
Oct 03, 2013 | 74.78 | 74.93 | 74.07 | 74.69 | 68,526 | -0.27(-0.35%) |
Oct 02, 2013 | 74.41 | 75.16 | 74.01 | 74.95 | 51,556 | +0.18(+0.24%) |
Oct 01, 2013 | 73.96 | 75.03 | 73.94 | 74.77 | 57,088 | +0.25(+0.33%) |
Sep 27, 2013 | 74.33 | 74.69 | 74.28 | 74.52 | 59,353 | -0.18(-0.24%) |
Sep 26, 2013 | 74.80 | 74.80 | 74.13 | 74.70 | 33,302 | +0.26(+0.34%) |
Sep 25, 2013 | 74.44 | 74.93 | 74.44 | 74.45 | 20,512 | +0.13(+0.18%) |
Sep 24, 2013 | 74.07 | 74.89 | 73.75 | 74.32 | 978,346 | +0.38(+0.51%) |
Sep 23, 2013 | 74.07 | 74.10 | 73.35 | 73.94 | 30,019 | -0.29(-0.40%) |
Sep 20, 2013 | 75.02 | 75.02 | 74.08 | 74.23 | 28,801 | -0.62(-0.82%) |
Sep 19, 2013 | 75.24 | 75.65 | 74.57 | 74.85 | 61,425 | -0.23(-0.30%) |
Sep 18, 2013 | 74.12 | 75.41 | 73.95 | 75.08 | 36,382 | +0.96(+1.29%) |
Sep 17, 2013 | 73.61 | 74.24 | 73.52 | 74.12 | 188,050 | +0.60(+0.81%) |
Sep 16, 2013 | 74.09 | 74.13 | 73.45 | 73.52 | 47,971 | -0.31(-0.42%) |
Sep 13, 2013 | 74.27 | 74.37 | 73.74 | 73.84 | 115,936 | -0.27(-0.36%) |
Sep 12, 2013 | 74.21 | 74.75 | 73.93 | 74.10 | 63,369 | -0.08(-0.10%) |
Sep 11, 2013 | 73.47 | 74.19 | 72.95 | 74.18 | 34,343 | +0.78(+1.06%) |
Sep 10, 2013 | 73.53 | 73.65 | 72.90 | 73.40 | 935,592 | -0.19(-0.26%) |
Sep 09, 2013 | 73.04 | 73.65 | 73.04 | 73.59 | 174,443 | +0.62(+0.84%) |
Sep 06, 2013 | 73.20 | 73.60 | 72.51 | 72.97 | 75,824 | -0.02(-0.03%) |
Sep 05, 2013 | 73.10 | 73.38 | 72.95 | 72.99 | 102,028 | +0.09(+0.12%) |
Sep 04, 2013 | 72.42 | 73.02 | 72.17 | 72.91 | 67,819 | +0.45(+0.63%) |
Sep 03, 2013 | 72.71 | 72.83 | 71.95 | 72.45 | 671,177 | +0.78(+1.08%) |
Aug 30, 2013 | 72.38 | 72.38 | 71.54 | 71.68 | 78,677 | +0.00(+0.00%) |
Aug 29, 2013 | 71.99 | 72.15 | 71.50 | 71.68 | 96,100 | -0.48(-0.67%) |
Aug 28, 2013 | 71.36 | 72.68 | 71.35 | 72.16 | 1,082,575 | +0.99(+1.38%) |
Aug 27, 2013 | 71.28 | 71.87 | 71.04 | 71.17 | 63,851 | -0.77(-1.07%) |
Aug 26, 2013 | 72.07 | 72.59 | 71.86 | 71.94 | 97,574 | +0.09(+0.12%) |
Aug 23, 2013 | 71.38 | 71.89 | 70.99 | 71.86 | 54,108 | +0.74(+1.04%) |
Aug 22, 2013 | 70.09 | 71.35 | 70.09 | 71.12 | 14,702 | +1.22(+1.75%) |
Aug 21, 2013 | 69.89 | 70.57 | 69.61 | 69.89 | 61,495 | -0.30(-0.43%) |
Aug 20, 2013 | 69.49 | 70.61 | 69.30 | 70.20 | 109,969 | +0.75(+1.08%) |
Aug 19, 2013 | 70.75 | 70.75 | 69.39 | 69.45 | 117,499 | -1.33(-1.87%) |
Aug 16, 2013 | 71.00 | 71.13 | 70.50 | 70.78 | 27,828 | -0.32(-0.45%) |
Aug 15, 2013 | 71.08 | 71.27 | 70.58 | 71.10 | 24,945 | -0.45(-0.62%) |
Aug 14, 2013 | 72.09 | 72.11 | 71.52 | 71.54 | 18,512 | -0.45(-0.63%) |
Aug 13, 2013 | 72.11 | 72.11 | 71.45 | 72.00 | 32,608 | -0.01(-0.01%) |
Aug 12, 2013 | 71.99 | 72.40 | 71.92 | 72.01 | 21,172 | -0.40(-0.55%) |
Aug 09, 2013 | 72.43 | 72.61 | 72.10 | 72.41 | 22,635 | -0.05(-0.07%) |
Aug 08, 2013 | 72.16 | 72.55 | 71.29 | 72.45 | 83,704 | +0.72(+1.00%) |
Aug 07, 2013 | 72.29 | 72.42 | 71.48 | 71.73 | 22,134 | -0.39(-0.54%) |
Aug 06, 2013 | 72.57 | 72.91 | 71.68 | 72.12 | 20,137 | -0.41(-0.56%) |
Aug 05, 2013 | 72.31 | 72.56 | 72.15 | 72.53 | 30,492 | +0.09(+0.12%) |
Aug 02, 2013 | 72.69 | 72.75 | 72.02 | 72.44 | 39,530 | -0.45(-0.61%) |
Aug 01, 2013 | 71.62 | 73.03 | 71.62 | 72.89 | 63,548 | +1.79(+2.52%) |
Jul 31, 2013 | 70.56 | 71.74 | 70.49 | 71.10 | 51,720 | +0.59(+0.83%) |
Jul 30, 2013 | 70.65 | 70.65 | 69.82 | 70.51 | 34,821 | -0.15(-0.21%) |
Jul 29, 2013 | 70.76 | 70.79 | 70.20 | 70.66 | 66,475 | -0.34(-0.48%) |
Jul 26, 2013 | 71.07 | 71.25 | 70.48 | 71.00 | 95,745 | -0.35(-0.49%) |
Jul 25, 2013 | 70.39 | 71.37 | 70.24 | 71.35 | 46,294 | +0.99(+1.40%) |
Jul 24, 2013 | 71.61 | 71.61 | 70.02 | 70.37 | 71,528 | -1.16(-1.62%) |
Jul 23, 2013 | 72.00 | 72.00 | 71.47 | 71.52 | 93,193 | +0.09(+0.13%) |
Jul 22, 2013 | 71.67 | 71.68 | 71.18 | 71.43 | 21,423 | -0.25(-0.34%) |
Jul 19, 2013 | 70.91 | 71.70 | 70.73 | 71.68 | 124,743 | +0.92(+1.30%) |
Jul 18, 2013 | 70.21 | 70.98 | 70.21 | 70.76 | 36,596 | +0.77(+1.10%) |
Jul 17, 2013 | 70.06 | 70.22 | 69.78 | 69.99 | 31,835 | +0.36(+0.52%) |
Jul 16, 2013 | 70.25 | 70.25 | 69.09 | 69.63 | 101,888 | -0.54(-0.77%) |
Jul 15, 2013 | 70.57 | 70.59 | 70.13 | 70.17 | 28,648 | -0.32(-0.46%) |
Jul 12, 2013 | 69.84 | 70.51 | 69.84 | 70.49 | 45,979 | +0.28(+0.40%) |
Jul 11, 2013 | 70.33 | 70.33 | 69.49 | 70.21 | 38,668 | +1.01(+1.47%) |
Jul 10, 2013 | 69.89 | 69.89 | 69.02 | 69.19 | 51,331 | -0.58(-0.83%) |
Jul 09, 2013 | 69.69 | 69.92 | 69.36 | 69.77 | 86,912 | +0.45(+0.64%) |
Jul 08, 2013 | 69.42 | 69.98 | 69.27 | 69.33 | 38,548 | +0.14(+0.21%) |
Jul 05, 2013 | 68.74 | 69.18 | 68.04 | 69.18 | 275,045 | +0.78(+1.14%) |
Jul 03, 2013 | 68.15 | 68.41 | 67.61 | 68.41 | 97,014 | +0.07(+0.10%) |
Jul 02, 2013 | 68.33 | 68.99 | 67.99 | 68.34 | 358,153 | +0.07(+0.10%) |
Jul 01, 2013 | 68.27 | 68.98 | 68.14 | 68.27 | 60,362 | +0.45(+0.66%) |
Jun 28, 2013 | 67.91 | 68.32 | 67.59 | 67.83 | 87,800 | -0.34(-0.50%) |
Jun 27, 2013 | 68.81 | 69.13 | 68.13 | 68.17 | 109,187 | -0.22(-0.32%) |
Jun 26, 2013 | 68.39 | 68.60 | 67.79 | 68.39 | 110,434 | +0.51(+0.76%) |
Jun 25, 2013 | 67.41 | 68.04 | 67.06 | 67.87 | 113,036 | +1.17(+1.76%) |
Jun 24, 2013 | 66.96 | 67.52 | 65.57 | 66.70 | 230,271 | -1.13(-1.67%) |
Jun 21, 2013 | 68.65 | 68.65 | 66.85 | 67.84 | 131,117 | -0.18(-0.26%) |
Jun 20, 2013 | 69.76 | 69.97 | 67.69 | 68.02 | 101,313 | -2.68(-3.79%) |
Jun 19, 2013 | 71.35 | 71.67 | 70.70 | 70.70 | 135,239 | -0.50(-0.70%) |
Jun 18, 2013 | 70.86 | 71.54 | 70.74 | 71.20 | 47,374 | +0.50(+0.71%) |
Jun 17, 2013 | 70.30 | 70.99 | 70.21 | 70.70 | 112,259 | +0.96(+1.38%) |
Jun 14, 2013 | 70.61 | 70.61 | 69.56 | 69.73 | 38,681 | -0.77(-1.09%) |
Jun 13, 2013 | 69.20 | 70.69 | 69.14 | 70.50 | 46,787 | +1.21(+1.74%) |
Jun 12, 2013 | 70.35 | 70.38 | 69.15 | 69.29 | 34,883 | -0.43(-0.62%) |
Jun 11, 2013 | 70.14 | 70.37 | 69.71 | 69.73 | 128,558 | -1.34(-1.89%) |
Jun 10, 2013 | 71.50 | 71.52 | 70.75 | 71.07 | 157,578 | -0.28(-0.40%) |
Jun 07, 2013 | 70.86 | 71.56 | 70.52 | 71.35 | 109,153 | +0.93(+1.31%) |
Jun 06, 2013 | 69.67 | 70.42 | 69.27 | 70.42 | 72,954 | +0.77(+1.10%) |
Jun 05, 2013 | 70.41 | 70.73 | 69.66 | 69.66 | 113,901 | -1.02(-1.44%) |
Jun 04, 2013 | 70.96 | 71.37 | 69.99 | 70.68 | 81,297 | -0.41(-0.57%) |
Jun 03, 2013 | 70.80 | 71.23 | 70.23 | 71.09 | 242,003 | +0.60(+0.84%) |
May 31, 2013 | 71.85 | 72.12 | 70.49 | 70.49 | 85,460 | -1.59(-2.21%) |
May 30, 2013 | 72.03 | 72.44 | 71.50 | 72.08 | 110,076 | -0.06(-0.08%) |
May 29, 2013 | 71.69 | 72.41 | 71.36 | 72.14 | 222,045 | +0.30(+0.42%) |
May 28, 2013 | 71.77 | 72.40 | 71.33 | 71.84 | 97,965 | +1.07(+1.51%) |
May 24, 2013 | 70.65 | 70.78 | 69.90 | 70.77 | 74,732 | -0.30(-0.43%) |
May 23, 2013 | 70.02 | 71.11 | 69.59 | 71.08 | 133,822 | -0.04(-0.05%) |
May 22, 2013 | 72.26 | 72.84 | 70.66 | 71.11 | 194,600 | -0.96(-1.34%) |
May 21, 2013 | 72.53 | 72.90 | 71.93 | 72.08 | 150,225 | -0.44(-0.61%) |
May 20, 2013 | 71.54 | 72.85 | 71.54 | 72.52 | 134,564 | +1.16(+1.63%) |
May 17, 2013 | 70.20 | 71.43 | 70.15 | 71.36 | 175,612 | +1.70(+2.44%) |
May 16, 2013 | 70.03 | 70.33 | 69.56 | 69.66 | 167,750 | -0.45(-0.65%) |
May 15, 2013 | 70.01 | 70.38 | 69.59 | 70.11 | 151,985 | +1.10(+1.59%) |
May 13, 2013 | 68.71 | 69.04 | 68.49 | 69.02 | 121,442 | +0.06(+0.08%) |
May 10, 2013 | 68.77 | 68.98 | 67.98 | 68.96 | 104,889 | -0.05(-0.07%) |
May 09, 2013 | 69.18 | 69.47 | 68.54 | 69.01 | 151,794 | -0.28(-0.41%) |
May 08, 2013 | 69.29 | 69.86 | 68.79 | 69.29 | 142,231 | -0.12(-0.18%) |
May 07, 2013 | 69.37 | 70.01 | 68.87 | 69.41 | 112,187 | +0.71(+1.03%) |
May 06, 2013 | 68.15 | 68.98 | 68.10 | 68.71 | 187,435 | +0.71(+1.04%) |
May 03, 2013 | 66.82 | 68.20 | 66.35 | 68.00 | 85,503 | +1.64(+2.48%) |
May 02, 2013 | 65.95 | 66.54 | 65.27 | 66.35 | 54,383 | +0.92(+1.40%) |
May 01, 2013 | 66.51 | 66.59 | 65.31 | 65.44 | 196,402 | -1.53(-2.28%) |
Apr 30, 2013 | 67.28 | 67.28 | 66.46 | 66.97 | 110,465 | -0.20(-0.30%) |
Apr 29, 2013 | 66.67 | 67.44 | 66.54 | 67.17 | 53,800 | +0.89(+1.34%) |
Apr 26, 2013 | 66.70 | 66.68 | 65.64 | 66.28 | 115,084 | -0.41(-0.61%) |
Apr 25, 2013 | 66.47 | 67.86 | 66.20 | 66.68 | 228,193 | +0.55(+0.83%) |
Apr 24, 2013 | 65.06 | 66.46 | 65.06 | 66.14 | 57,348 | +1.25(+1.92%) |
Apr 23, 2013 | 64.25 | 64.94 | 64.05 | 64.89 | 106,827 | +0.78(+1.22%) |
Apr 22, 2013 | 63.65 | 64.38 | 62.78 | 64.11 | 67,262 | +0.75(+1.18%) |
Apr 19, 2013 | 64.25 | 64.25 | 62.94 | 63.36 | 101,112 | -0.28(-0.45%) |
Apr 18, 2013 | 63.30 | 64.07 | 62.48 | 63.64 | 116,186 | +0.45(+0.72%) |
Apr 17, 2013 | 64.26 | 64.31 | 62.55 | 63.19 | 135,066 | -1.56(-2.41%) |
Apr 16, 2013 | 64.50 | 64.79 | 63.54 | 64.75 | 207,170 | +1.28(+2.01%) |
Apr 15, 2013 | 65.84 | 65.84 | 63.47 | 63.47 | 634,580 | -3.43(-5.13%) |
Apr 12, 2013 | 67.71 | 67.71 | 66.43 | 66.90 | 350,880 | -1.40(-2.05%) |
Apr 11, 2013 | 68.68 | 68.95 | 68.17 | 68.30 | 153,975 | -0.03(-0.04%) |
Apr 10, 2013 | 68.54 | 68.68 | 68.22 | 68.33 | 239,240 | -0.05(-0.07%) |
Apr 09, 2013 | 67.73 | 68.66 | 67.27 | 68.37 | 69,157 | +0.76(+1.12%) |
Apr 08, 2013 | 67.17 | 67.62 | 66.73 | 67.62 | 71,299 | +0.90(+1.34%) |
Apr 05, 2013 | 65.16 | 66.76 | 64.94 | 66.72 | 87,915 | +0.59(+0.89%) |
Apr 04, 2013 | 66.01 | 66.41 | 65.57 | 66.14 | 116,995 | +0.02(+0.03%) |
Apr 03, 2013 | 67.98 | 67.99 | 65.77 | 66.12 | 161,018 | -1.77(-2.60%) |
Apr 02, 2013 | 69.05 | 69.05 | 67.71 | 67.88 | 88,064 | -0.93(-1.35%) |