Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 80.31 | 80.56 | 79.70 | 80.28 | 1,022,889 | -0.24(-0.30%) |
Jun 27, 2014 | 79.73 | 80.52 | 79.46 | 80.52 | 1,245,161 | +0.83(+1.04%) |
Jun 26, 2014 | 79.78 | 79.95 | 79.38 | 79.69 | 966,224 | -0.24(-0.31%) |
Jun 25, 2014 | 79.93 | 80.31 | 79.60 | 79.93 | 1,182,133 | -0.28(-0.35%) |
Jun 24, 2014 | 79.73 | 80.22 | 79.41 | 80.22 | 1,450,486 | +0.33(+0.41%) |
Jun 23, 2014 | 79.88 | 80.31 | 79.65 | 79.88 | 1,033,288 | -0.09(-0.12%) |
Jun 20, 2014 | 79.82 | 80.09 | 79.14 | 79.98 | 1,511,955 | +0.24(+0.31%) |
Jun 19, 2014 | 79.17 | 79.76 | 78.80 | 79.74 | 1,267,524 | +0.73(+0.92%) |
Jun 18, 2014 | 77.84 | 79.17 | 77.46 | 79.01 | 1,251,890 | +1.32(+1.70%) |
Jun 17, 2014 | 78.09 | 78.12 | 77.28 | 77.68 | 1,622,142 | -0.68(-0.87%) |
Jun 16, 2014 | 79.03 | 79.36 | 78.12 | 78.36 | 1,299,764 | -0.55(-0.69%) |
Jun 13, 2014 | 78.78 | 79.21 | 78.18 | 78.91 | 1,601,694 | +0.38(+0.48%) |
Jun 12, 2014 | 76.76 | 79.07 | 76.76 | 78.53 | 2,018,685 | -0.51(-0.64%) |
Jun 11, 2014 | 79.63 | 79.81 | 78.88 | 79.04 | 1,388,755 | -0.64(-0.81%) |
Jun 10, 2014 | 80.66 | 81.01 | 79.52 | 79.68 | 1,339,813 | -2.67(-3.24%) |
Jun 06, 2014 | 82.38 | 82.42 | 81.95 | 82.35 | 989,696 | -0.03(-0.04%) |
Jun 05, 2014 | 81.30 | 82.44 | 81.05 | 82.38 | 1,138,983 | +1.11(+1.36%) |
Jun 04, 2014 | 80.88 | 81.49 | 80.51 | 81.28 | 783,851 | +0.22(+0.27%) |
Jun 03, 2014 | 81.47 | 81.61 | 80.95 | 81.06 | 616,222 | -0.61(-0.75%) |
Jun 02, 2014 | 81.38 | 82.03 | 81.20 | 81.67 | 750,868 | +0.15(+0.18%) |
May 30, 2014 | 80.76 | 81.53 | 80.74 | 81.53 | 1,692,000 | +0.81(+1.00%) |
May 29, 2014 | 80.53 | 80.80 | 80.24 | 80.72 | 558,529 | +0.12(+0.15%) |
May 28, 2014 | 81.15 | 81.15 | 80.02 | 80.59 | 685,180 | -0.76(-0.94%) |
May 27, 2014 | 80.39 | 81.36 | 80.27 | 81.36 | 888,494 | +1.03(+1.28%) |
May 23, 2014 | 80.17 | 80.33 | 80.33 | 80.33 | 1,001,246 | +0.11(+0.14%) |
May 22, 2014 | 80.48 | 80.67 | 80.11 | 80.22 | 263,155 | -0.28(-0.34%) |
May 21, 2014 | 81.67 | 81.78 | 80.45 | 80.49 | 748,084 | -0.44(-0.54%) |
May 20, 2014 | 80.89 | 81.29 | 80.70 | 80.93 | 1,223,642 | -0.14(-0.17%) |
May 19, 2014 | 80.99 | 81.20 | 80.19 | 81.07 | 1,148,818 | -0.09(-0.12%) |
May 16, 2014 | 80.19 | 81.19 | 79.87 | 81.16 | 1,121,272 | +0.66(+0.81%) |
May 15, 2014 | 80.18 | 80.53 | 79.45 | 80.51 | 1,280,669 | +0.26(+0.33%) |
May 14, 2014 | 80.35 | 80.47 | 79.67 | 80.24 | 730,368 | +0.01(+0.02%) |
May 13, 2014 | 81.07 | 81.43 | 79.92 | 80.23 | 866,398 | -0.70(-0.86%) |
May 12, 2014 | 80.75 | 81.06 | 80.43 | 80.92 | 863,622 | +0.24(+0.30%) |
May 09, 2014 | 80.84 | 81.17 | 80.15 | 80.68 | 1,011,554 | +0.25(+0.31%) |
May 08, 2014 | 80.16 | 80.73 | 80.07 | 80.43 | 734,162 | +0.24(+0.30%) |
May 07, 2014 | 79.54 | 80.35 | 79.19 | 80.19 | 1,019,291 | +1.11(+1.40%) |
May 06, 2014 | 79.47 | 79.65 | 78.98 | 79.08 | 1,242,222 | -0.50(-0.63%) |
May 05, 2014 | 79.37 | 79.83 | 79.20 | 79.58 | 1,053,726 | -0.03(-0.04%) |
May 02, 2014 | 79.67 | 80.37 | 79.18 | 79.61 | 1,768,374 | -0.26(-0.32%) |
May 01, 2014 | 79.26 | 79.97 | 78.68 | 79.87 | 1,204,649 | +0.74(+0.93%) |
Apr 30, 2014 | 79.91 | 80.38 | 78.74 | 79.13 | 1,643,664 | -0.26(-0.33%) |
Apr 29, 2014 | 79.93 | 79.99 | 79.19 | 79.40 | 888,257 | -0.52(-0.65%) |
Apr 28, 2014 | 79.78 | 80.03 | 79.11 | 79.92 | 996,342 | +0.63(+0.79%) |
Apr 25, 2014 | 79.80 | 79.97 | 79.02 | 79.29 | 673,778 | -0.57(-0.72%) |
Apr 24, 2014 | 79.39 | 79.96 | 79.05 | 79.86 | 863,574 | +0.57(+0.72%) |
Apr 23, 2014 | 79.73 | 80.05 | 79.01 | 79.29 | 1,236,118 | -0.43(-0.54%) |
Apr 22, 2014 | 79.26 | 79.89 | 79.08 | 79.72 | 911,334 | +0.28(+0.36%) |
Apr 21, 2014 | 79.72 | 79.88 | 79.12 | 79.44 | 1,002,312 | +0.11(+0.14%) |
Apr 17, 2014 | 78.73 | 79.33 | 79.33 | 79.33 | 1,022,414 | +0.36(+0.46%) |
Apr 16, 2014 | 78.90 | 79.41 | 78.29 | 78.97 | 1,750,334 | +0.07(+0.09%) |
Apr 15, 2014 | 78.01 | 79.09 | 77.93 | 78.90 | 1,608,802 | +0.91(+1.17%) |
Apr 14, 2014 | 78.26 | 78.68 | 77.18 | 77.99 | 1,148,057 | +0.06(+0.08%) |
Apr 11, 2014 | 76.99 | 78.36 | 76.92 | 77.93 | 1,911,070 | +0.61(+0.79%) |
Apr 10, 2014 | 78.78 | 79.23 | 77.17 | 77.32 | 1,428,685 | -1.22(-1.56%) |
Apr 09, 2014 | 79.23 | 79.37 | 78.37 | 78.54 | 1,434,668 | -0.68(-0.85%) |
Apr 08, 2014 | 78.75 | 79.32 | 78.34 | 79.22 | 1,065,395 | +0.47(+0.59%) |
Apr 07, 2014 | 78.50 | 79.34 | 78.12 | 78.75 | 1,928,464 | +0.18(+0.22%) |
Apr 04, 2014 | 77.55 | 79.04 | 77.55 | 78.57 | 1,158,616 | +0.55(+0.70%) |
Apr 03, 2014 | 78.16 | 78.31 | 77.58 | 78.03 | 906,735 | +0.00(+0.00%) |
Apr 02, 2014 | 77.93 | 78.53 | 77.62 | 78.03 | 1,165,315 | -0.14(-0.18%) |
Apr 01, 2014 | 77.41 | 78.20 | 76.89 | 78.17 | 1,308,686 | +0.80(+1.03%) |
Mar 31, 2014 | 77.15 | 77.82 | 76.47 | 77.37 | 1,013,999 | +0.43(+0.56%) |
Mar 28, 2014 | 76.59 | 77.14 | 76.59 | 76.94 | 773,593 | +0.57(+0.75%) |
Mar 27, 2014 | 75.41 | 76.41 | 75.25 | 76.36 | 1,149,369 | +0.91(+1.21%) |
Mar 26, 2014 | 76.43 | 76.51 | 75.34 | 75.45 | 1,418,181 | -0.87(-1.14%) |
Mar 25, 2014 | 76.31 | 76.60 | 75.82 | 76.33 | 717,391 | +0.32(+0.42%) |
Mar 24, 2014 | 76.55 | 76.66 | 75.35 | 76.00 | 1,110,343 | -0.53(-0.69%) |
Mar 21, 2014 | 76.48 | 76.96 | 75.67 | 76.53 | 1,630,353 | +0.75(+0.98%) |
Mar 20, 2014 | 74.86 | 75.82 | 74.21 | 75.79 | 1,327,578 | +0.56(+0.75%) |
Mar 19, 2014 | 76.15 | 76.86 | 74.80 | 75.22 | 1,667,091 | -0.81(-1.07%) |
Mar 18, 2014 | 75.39 | 76.09 | 75.14 | 76.04 | 879,582 | +0.69(+0.91%) |
Mar 17, 2014 | 75.43 | 75.90 | 75.00 | 75.35 | 960,869 | +0.23(+0.30%) |
Mar 14, 2014 | 74.95 | 75.76 | 74.82 | 75.12 | 725,288 | +0.13(+0.18%) |
Mar 13, 2014 | 75.14 | 75.16 | 74.40 | 74.99 | 952,178 | +0.05(+0.07%) |
Mar 12, 2014 | 75.34 | 75.90 | 74.84 | 74.94 | 1,221,108 | -0.90(-1.19%) |
Mar 11, 2014 | 74.88 | 76.38 | 74.71 | 75.84 | 1,795,050 | +1.50(+2.01%) |
Mar 10, 2014 | 74.45 | 74.59 | 73.84 | 74.34 | 1,024,888 | -0.17(-0.23%) |
Mar 07, 2014 | 75.52 | 75.52 | 74.00 | 74.51 | 1,345,507 | -1.01(-1.33%) |
Mar 06, 2014 | 76.21 | 76.21 | 74.96 | 75.52 | 1,138,078 | -0.37(-0.49%) |
Mar 05, 2014 | 76.21 | 76.35 | 74.66 | 75.89 | 1,339,872 | -0.40(-0.53%) |
Mar 04, 2014 | 75.90 | 76.61 | 75.60 | 76.29 | 1,397,541 | +0.95(+1.27%) |
Mar 03, 2014 | 75.21 | 75.79 | 74.54 | 75.34 | 952,463 | -0.17(-0.23%) |
Feb 28, 2014 | 74.41 | 75.87 | 74.28 | 75.51 | 1,614,886 | +1.01(+1.35%) |
Feb 27, 2014 | 74.79 | 75.39 | 73.70 | 74.51 | 1,068,693 | -0.32(-0.42%) |
Feb 26, 2014 | 75.61 | 75.86 | 74.54 | 74.82 | 930,773 | -0.47(-0.62%) |
Feb 25, 2014 | 74.33 | 75.71 | 74.05 | 75.29 | 1,245,719 | +0.99(+1.33%) |
Feb 24, 2014 | 74.74 | 74.90 | 74.28 | 74.30 | 1,033,976 | -0.19(-0.25%) |
Feb 21, 2014 | 74.35 | 75.02 | 74.08 | 74.49 | 867,813 | +0.17(+0.23%) |
Feb 20, 2014 | 74.46 | 75.05 | 73.91 | 74.32 | 975,061 | -0.12(-0.16%) |
Feb 19, 2014 | 74.51 | 75.20 | 74.20 | 74.45 | 766,906 | -0.32(-0.43%) |
Feb 18, 2014 | 74.40 | 74.79 | 73.78 | 74.77 | 1,027,448 | +0.24(+0.32%) |
Feb 14, 2014 | 74.02 | 74.53 | 74.53 | 74.53 | 538,227 | +0.57(+0.77%) |
Feb 13, 2014 | 73.53 | 74.71 | 73.53 | 73.96 | 1,081,961 | -0.01(-0.02%) |
Feb 12, 2014 | 73.69 | 74.08 | 73.23 | 73.97 | 749,774 | +0.33(+0.45%) |
Feb 11, 2014 | 73.67 | 74.14 | 73.42 | 73.64 | 1,474,159 | -0.19(-0.25%) |
Feb 10, 2014 | 73.31 | 74.04 | 72.81 | 73.83 | 1,098,896 | +0.50(+0.68%) |
Feb 07, 2014 | 73.16 | 73.87 | 72.48 | 73.33 | 1,644,347 | +0.46(+0.64%) |
Feb 06, 2014 | 71.85 | 72.98 | 71.71 | 72.87 | 1,419,808 | +1.18(+1.65%) |
Feb 05, 2014 | 72.26 | 72.35 | 71.32 | 71.69 | 1,068,093 | -0.68(-0.94%) |
Feb 04, 2014 | 71.64 | 72.50 | 71.15 | 72.36 | 1,363,444 | +1.13(+1.58%) |
Feb 03, 2014 | 72.49 | 72.82 | 71.07 | 71.24 | 1,235,862 | -1.36(-1.88%) |
Jan 31, 2014 | 71.89 | 72.96 | 71.62 | 72.60 | 1,509,139 | +0.06(+0.08%) |
Jan 30, 2014 | 71.55 | 72.76 | 71.52 | 72.54 | 1,298,810 | +1.48(+2.08%) |
Jan 29, 2014 | 70.43 | 71.76 | 69.98 | 71.06 | 1,573,378 | +0.32(+0.46%) |
Jan 28, 2014 | 70.09 | 71.18 | 70.09 | 70.74 | 1,134,542 | +0.68(+0.97%) |
Jan 27, 2014 | 70.49 | 70.95 | 69.80 | 70.06 | 1,205,693 | -0.39(-0.55%) |
Jan 24, 2014 | 71.70 | 71.77 | 70.45 | 70.45 | 1,245,311 | -1.35(-1.88%) |
Jan 23, 2014 | 71.37 | 71.95 | 71.15 | 71.80 | 986,887 | -0.26(-0.36%) |
Jan 22, 2014 | 71.58 | 72.41 | 71.47 | 72.06 | 1,050,903 | +0.73(+1.02%) |
Jan 21, 2014 | 70.59 | 71.82 | 70.59 | 71.34 | 1,454,174 | +0.99(+1.40%) |
Jan 17, 2014 | 70.60 | 70.35 | 70.35 | 70.35 | 1,476,664 | -0.09(-0.12%) |
Jan 16, 2014 | 70.44 | 70.97 | 70.31 | 70.44 | 824,561 | -0.22(-0.30%) |
Jan 15, 2014 | 70.23 | 70.76 | 70.23 | 70.65 | 1,360,576 | +0.42(+0.60%) |
Jan 14, 2014 | 69.89 | 70.52 | 69.60 | 70.23 | 1,444,711 | +0.64(+0.93%) |
Jan 13, 2014 | 69.89 | 70.48 | 69.29 | 69.58 | 1,144,873 | -0.56(-0.80%) |
Jan 10, 2014 | 69.28 | 70.51 | 69.01 | 70.15 | 1,383,233 | +1.14(+1.65%) |
Jan 09, 2014 | 69.13 | 69.13 | 68.33 | 69.01 | 1,390,768 | +0.03(+0.05%) |
Jan 08, 2014 | 69.52 | 69.86 | 68.74 | 68.97 | 1,351,213 | -0.46(-0.67%) |
Jan 07, 2014 | 68.99 | 69.74 | 68.60 | 69.44 | 1,679,076 | +0.44(+0.64%) |
Jan 06, 2014 | 68.40 | 69.32 | 68.31 | 68.99 | 1,458,875 | +0.76(+1.11%) |
Jan 03, 2014 | 67.66 | 68.98 | 67.21 | 68.23 | 1,022,569 | +0.81(+1.20%) |
Jan 02, 2014 | 67.31 | 68.08 | 66.86 | 67.43 | 1,331,555 | +0.01(+0.02%) |
Dec 31, 2013 | 67.94 | 67.41 | 67.41 | 67.41 | 1,335,221 | -0.50(-0.73%) |
Dec 30, 2013 | 67.53 | 68.04 | 67.33 | 67.91 | 747,491 | +0.48(+0.71%) |
Dec 27, 2013 | 67.88 | 68.17 | 67.03 | 67.43 | 972,701 | -0.47(-0.69%) |
Dec 26, 2013 | 67.83 | 68.06 | 67.14 | 67.90 | 931,271 | +0.38(+0.56%) |
Dec 24, 2013 | 67.58 | 67.92 | 66.97 | 67.53 | 572,717 | -0.19(-0.28%) |
Dec 23, 2013 | 67.88 | 68.70 | 67.49 | 67.71 | 1,209,697 | +0.14(+0.20%) |
Dec 20, 2013 | 66.57 | 67.66 | 66.47 | 67.58 | 2,259,755 | +0.88(+1.32%) |
Dec 19, 2013 | 66.98 | 67.32 | 66.32 | 66.70 | 1,788,650 | -0.55(-0.83%) |
Dec 18, 2013 | 66.19 | 67.39 | 65.12 | 67.25 | 1,550,558 | +1.23(+1.87%) |
Dec 17, 2013 | 64.56 | 66.05 | 64.56 | 66.02 | 1,522,957 | +1.40(+2.16%) |
Dec 16, 2013 | 64.37 | 64.80 | 64.01 | 64.62 | 1,122,708 | +0.33(+0.52%) |
Dec 13, 2013 | 65.04 | 65.53 | 64.10 | 64.29 | 1,353,563 | -0.44(-0.68%) |
Dec 12, 2013 | 65.14 | 65.18 | 64.53 | 64.72 | 1,450,595 | -0.35(-0.53%) |
Dec 11, 2013 | 66.66 | 66.66 | 65.03 | 65.07 | 1,910,709 | -1.68(-2.51%) |
Dec 10, 2013 | 66.40 | 67.22 | 66.19 | 66.75 | 1,512,933 | +0.15(+0.23%) |
Dec 09, 2013 | 65.92 | 66.60 | 65.61 | 66.60 | 1,342,117 | +0.83(+1.26%) |
Dec 06, 2013 | 65.90 | 66.22 | 65.25 | 65.77 | 1,396,852 | +0.45(+0.69%) |
Dec 05, 2013 | 64.89 | 65.55 | 64.26 | 65.32 | 1,670,332 | +0.17(+0.26%) |
Dec 04, 2013 | 64.38 | 65.76 | 64.33 | 65.15 | 1,241,803 | +0.19(+0.29%) |
Dec 03, 2013 | 64.80 | 65.30 | 64.57 | 64.96 | 1,697,873 | -0.23(-0.35%) |
Dec 02, 2013 | 65.19 | 66.05 | 64.97 | 65.19 | 1,778,388 | +0.23(+0.35%) |
Nov 29, 2013 | 66.57 | 66.63 | 64.87 | 64.96 | 756,386 | -1.39(-2.10%) |
Nov 27, 2013 | 65.78 | 66.44 | 65.35 | 66.35 | 924,001 | +0.63(+0.95%) |
Nov 26, 2013 | 66.35 | 66.47 | 65.71 | 65.72 | 901,024 | -0.63(-0.94%) |
Nov 25, 2013 | 66.41 | 66.78 | 66.08 | 66.35 | 890,255 | -0.05(-0.07%) |
Nov 22, 2013 | 66.83 | 67.09 | 65.97 | 66.40 | 1,056,389 | -0.44(-0.65%) |
Nov 21, 2013 | 66.44 | 67.04 | 66.11 | 66.83 | 1,105,761 | +0.31(+0.47%) |
Nov 20, 2013 | 67.45 | 68.07 | 66.11 | 66.52 | 1,349,391 | -1.00(-1.48%) |
Nov 19, 2013 | 66.97 | 67.72 | 66.35 | 67.52 | 1,176,125 | +0.60(+0.90%) |
Nov 18, 2013 | 67.71 | 67.88 | 66.68 | 66.92 | 1,077,606 | -0.35(-0.52%) |
Nov 15, 2013 | 66.25 | 67.33 | 66.25 | 67.27 | 1,815,344 | +0.95(+1.43%) |
Nov 14, 2013 | 66.34 | 66.86 | 66.08 | 66.32 | 1,072,999 | +0.17(+0.26%) |
Nov 13, 2013 | 65.55 | 66.19 | 65.33 | 66.15 | 959,409 | +0.44(+0.67%) |
Nov 12, 2013 | 65.77 | 66.01 | 65.25 | 65.72 | 1,306,006 | -0.20(-0.31%) |
Nov 11, 2013 | 65.72 | 66.42 | 65.72 | 65.92 | 758,657 | +0.41(+0.63%) |
Nov 08, 2013 | 65.85 | 65.86 | 64.45 | 65.51 | 1,624,904 | -0.59(-0.89%) |
Nov 07, 2013 | 66.89 | 67.05 | 66.02 | 66.10 | 1,214,678 | -0.60(-0.90%) |
Nov 06, 2013 | 66.79 | 67.11 | 66.55 | 66.70 | 1,068,822 | +0.00(+0.00%) |
Nov 05, 2013 | 67.51 | 67.64 | 66.60 | 66.70 | 1,313,243 | -1.06(-1.57%) |
Nov 04, 2013 | 68.20 | 68.55 | 67.53 | 67.76 | 1,432,130 | -0.42(-0.61%) |
Nov 01, 2013 | 67.88 | 68.30 | 67.24 | 68.18 | 1,226,423 | +0.60(+0.89%) |
Oct 31, 2013 | 68.56 | 68.97 | 67.17 | 67.58 | 1,999,403 | -1.02(-1.48%) |
Oct 30, 2013 | 69.78 | 69.78 | 67.66 | 68.60 | 2,340,324 | -1.89(-2.69%) |
Oct 29, 2013 | 70.11 | 70.55 | 69.39 | 70.49 | 1,583,603 | +0.37(+0.53%) |
Oct 28, 2013 | 71.70 | 71.71 | 69.83 | 70.12 | 1,097,431 | -1.47(-2.05%) |
Oct 25, 2013 | 70.03 | 71.61 | 70.02 | 71.59 | 1,519,174 | +1.48(+2.10%) |
Oct 24, 2013 | 70.78 | 71.01 | 70.07 | 70.11 | 1,325,318 | -0.67(-0.94%) |
Oct 23, 2013 | 71.25 | 71.55 | 70.43 | 70.78 | 1,067,914 | -0.63(-0.89%) |
Oct 22, 2013 | 70.22 | 71.62 | 70.22 | 71.41 | 1,866,566 | +1.56(+2.23%) |
Oct 21, 2013 | 70.94 | 70.94 | 69.55 | 69.85 | 1,497,726 | -1.20(-1.69%) |
Oct 18, 2013 | 71.06 | 71.40 | 70.06 | 71.05 | 1,470,980 | -0.23(-0.33%) |
Oct 17, 2013 | 70.53 | 71.55 | 70.40 | 71.29 | 1,045,047 | +0.48(+0.67%) |
Oct 16, 2013 | 70.07 | 71.11 | 69.77 | 70.81 | 1,089,515 | +0.96(+1.37%) |
Oct 15, 2013 | 69.55 | 70.57 | 69.55 | 69.85 | 657,662 | -0.16(-0.22%) |
Oct 14, 2013 | 69.74 | 70.19 | 69.27 | 70.01 | 1,017,704 | -0.04(-0.06%) |
Oct 11, 2013 | 68.89 | 70.08 | 68.56 | 70.05 | 1,234,224 | +1.26(+1.83%) |
Oct 10, 2013 | 68.04 | 68.88 | 67.78 | 68.79 | 2,017,874 | +1.25(+1.85%) |
Oct 09, 2013 | 67.79 | 68.34 | 67.37 | 67.54 | 1,157,246 | -0.07(-0.11%) |
Oct 08, 2013 | 68.44 | 68.54 | 67.47 | 67.61 | 2,016,472 | -1.31(-1.89%) |
Oct 07, 2013 | 69.00 | 69.84 | 68.84 | 68.92 | 968,338 | -0.61(-0.87%) |
Oct 04, 2013 | 69.82 | 70.40 | 69.06 | 69.52 | 895,147 | -0.14(-0.21%) |
Oct 03, 2013 | 70.17 | 70.22 | 68.79 | 69.67 | 1,216,765 | -0.56(-0.80%) |
Oct 02, 2013 | 69.55 | 70.29 | 69.12 | 70.23 | 1,603,858 | -0.12(-0.17%) |
Oct 01, 2013 | 69.90 | 71.11 | 69.47 | 70.35 | 1,903,244 | +0.55(+0.79%) |
Sep 30, 2013 | 69.65 | 70.50 | 69.39 | 69.80 | 1,522,740 | -0.12(-0.18%) |
Sep 27, 2013 | 69.48 | 70.16 | 69.31 | 69.92 | 1,266,898 | +0.23(+0.33%) |
Sep 26, 2013 | 69.22 | 69.76 | 69.04 | 69.69 | 906,459 | +0.71(+1.02%) |
Sep 25, 2013 | 69.52 | 70.32 | 68.51 | 68.99 | 1,743,083 | -0.58(-0.83%) |
Sep 24, 2013 | 70.81 | 71.15 | 69.49 | 69.57 | 1,389,332 | -1.45(-2.04%) |
Sep 23, 2013 | 70.69 | 71.63 | 70.31 | 71.01 | 1,538,916 | +0.05(+0.06%) |
Sep 20, 2013 | 72.10 | 72.10 | 70.70 | 70.97 | 2,138,231 | -1.14(-1.58%) |
Sep 19, 2013 | 71.90 | 73.28 | 71.83 | 72.11 | 1,819,908 | +0.15(+0.21%) |
Sep 18, 2013 | 68.54 | 72.05 | 67.94 | 71.96 | 2,199,149 | +3.37(+4.91%) |
Sep 17, 2013 | 68.67 | 69.31 | 68.32 | 68.59 | 610,982 | -0.10(-0.15%) |
Sep 16, 2013 | 69.42 | 69.54 | 68.37 | 68.70 | 690,779 | +0.69(+1.01%) |
Sep 13, 2013 | 67.94 | 68.34 | 67.75 | 68.01 | 715,319 | +0.13(+0.19%) |
Sep 12, 2013 | 69.23 | 69.59 | 67.61 | 67.88 | 1,248,960 | -1.53(-2.21%) |
Sep 11, 2013 | 69.04 | 69.46 | 68.83 | 69.41 | 1,031,648 | +0.22(+0.32%) |
Sep 10, 2013 | 68.95 | 69.23 | 68.40 | 69.19 | 1,123,264 | +0.54(+0.78%) |
Sep 09, 2013 | 67.98 | 68.65 | 67.92 | 68.65 | 1,368,254 | +0.64(+0.93%) |
Sep 06, 2013 | 67.20 | 68.44 | 67.10 | 68.01 | 1,564,965 | +1.51(+2.27%) |
Sep 05, 2013 | 67.05 | 67.13 | 66.32 | 66.50 | 1,680,705 | -0.32(-0.49%) |
Sep 04, 2013 | 66.08 | 67.01 | 65.76 | 66.83 | 1,487,286 | +0.84(+1.28%) |
Sep 03, 2013 | 66.90 | 67.02 | 65.41 | 65.98 | 1,939,507 | -0.53(-0.80%) |
Aug 30, 2013 | 66.53 | 66.89 | 66.26 | 66.52 | 1,637,882 | +0.07(+0.11%) |
Aug 29, 2013 | 66.22 | 66.49 | 65.71 | 66.44 | 1,037,587 | -0.23(-0.35%) |
Aug 28, 2013 | 67.07 | 67.15 | 66.39 | 66.68 | 923,479 | -0.43(-0.64%) |
Aug 27, 2013 | 66.74 | 67.24 | 66.53 | 67.11 | 926,185 | -0.36(-0.53%) |
Aug 26, 2013 | 67.21 | 67.78 | 66.97 | 67.46 | 1,192,774 | +0.43(+0.65%) |
Aug 23, 2013 | 65.90 | 67.07 | 65.66 | 67.03 | 975,303 | +1.20(+1.82%) |
Aug 22, 2013 | 65.49 | 65.98 | 65.20 | 65.83 | 1,103,610 | +0.42(+0.63%) |
Aug 21, 2013 | 65.67 | 66.42 | 64.76 | 65.41 | 1,155,969 | -0.49(-0.74%) |
Aug 20, 2013 | 63.89 | 66.14 | 63.89 | 65.90 | 1,847,114 | +2.13(+3.34%) |
Aug 19, 2013 | 64.54 | 64.83 | 63.73 | 63.77 | 1,485,739 | -0.77(-1.20%) |
Aug 16, 2013 | 65.79 | 66.09 | 63.91 | 64.54 | 2,622,664 | -1.49(-2.25%) |
Aug 15, 2013 | 66.68 | 67.02 | 65.42 | 66.03 | 2,045,645 | -1.08(-1.61%) |
Aug 14, 2013 | 66.91 | 67.16 | 66.53 | 67.11 | 1,121,365 | +0.19(+0.29%) |
Aug 13, 2013 | 67.31 | 67.44 | 66.24 | 66.91 | 1,730,834 | -0.47(-0.69%) |
Aug 12, 2013 | 67.99 | 68.27 | 67.04 | 67.38 | 1,546,391 | -0.82(-1.20%) |
Aug 09, 2013 | 66.89 | 68.33 | 66.58 | 68.20 | 1,428,373 | +1.36(+2.03%) |
Aug 08, 2013 | 66.90 | 66.98 | 66.29 | 66.84 | 1,305,267 | +0.23(+0.34%) |
Aug 07, 2013 | 67.33 | 67.44 | 66.35 | 66.61 | 1,928,818 | -0.82(-1.22%) |
Aug 06, 2013 | 67.01 | 67.77 | 66.92 | 67.44 | 1,079,450 | -0.05(-0.07%) |
Aug 05, 2013 | 67.35 | 67.78 | 67.11 | 67.48 | 647,936 | +0.01(+0.02%) |
Aug 02, 2013 | 68.14 | 68.35 | 67.37 | 67.47 | 1,103,191 | -0.67(-0.98%) |
Aug 01, 2013 | 69.38 | 69.73 | 67.75 | 68.14 | 1,342,672 | -1.27(-1.82%) |
Jul 31, 2013 | 70.56 | 71.32 | 67.37 | 69.40 | 2,509,562 | -1.15(-1.63%) |
Jul 30, 2013 | 71.01 | 71.54 | 70.38 | 70.55 | 1,151,432 | -0.16(-0.23%) |
Jul 29, 2013 | 71.02 | 71.28 | 70.39 | 70.71 | 585,055 | -0.51(-0.71%) |
Jul 26, 2013 | 70.30 | 71.24 | 69.97 | 71.22 | 825,690 | +0.78(+1.11%) |
Jul 25, 2013 | 70.34 | 70.97 | 70.13 | 70.44 | 1,320,662 | -0.31(-0.44%) |
Jul 24, 2013 | 72.08 | 72.30 | 70.40 | 70.75 | 1,591,416 | -1.28(-1.77%) |
Jul 23, 2013 | 72.36 | 72.56 | 71.71 | 72.03 | 750,961 | -0.23(-0.31%) |
Jul 22, 2013 | 71.64 | 72.43 | 71.45 | 72.26 | 1,009,088 | +0.80(+1.13%) |
Jul 19, 2013 | 71.68 | 71.83 | 70.99 | 71.45 | 1,034,123 | -0.26(-0.36%) |
Jul 18, 2013 | 71.07 | 71.73 | 70.84 | 71.71 | 845,269 | +0.97(+1.38%) |
Jul 17, 2013 | 71.23 | 71.36 | 70.45 | 70.74 | 1,311,692 | -0.32(-0.45%) |
Jul 16, 2013 | 71.16 | 71.51 | 70.67 | 71.06 | 1,287,219 | -0.13(-0.18%) |
Jul 15, 2013 | 71.38 | 71.38 | 70.25 | 71.19 | 1,319,172 | -0.43(-0.60%) |
Jul 12, 2013 | 71.97 | 72.32 | 70.87 | 71.62 | 1,816,117 | -0.21(-0.30%) |
Jul 11, 2013 | 69.99 | 72.12 | 69.99 | 71.83 | 1,804,731 | +2.49(+3.58%) |
Jul 10, 2013 | 69.45 | 69.61 | 68.70 | 69.34 | 1,145,997 | -0.29(-0.42%) |
Jul 09, 2013 | 68.76 | 69.92 | 68.44 | 69.64 | 1,312,776 | +1.19(+1.74%) |
Jul 08, 2013 | 68.33 | 69.06 | 68.14 | 68.44 | 1,738,616 | +0.19(+0.28%) |
Jul 05, 2013 | 68.57 | 68.68 | 66.94 | 68.25 | 1,145,940 | +0.16(+0.24%) |
Jul 03, 2013 | 68.42 | 68.96 | 67.77 | 68.09 | 831,988 | -0.75(-1.09%) |
Jul 02, 2013 | 67.55 | 69.33 | 67.52 | 68.84 | 1,253,377 | +0.86(+1.27%) |