Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 70.82 | 72.53 | 72.53 | 72.53 | 18,276 | +0.19(+0.26%) |
Aug 28, 2014 | 72.19 | 72.38 | 72.40 | 72.35 | 26,129 | -0.06(-0.08%) |
Aug 27, 2014 | 72.55 | 72.59 | 72.37 | 72.40 | 11,146 | -0.19(-0.26%) |
Aug 26, 2014 | 72.25 | 72.59 | 72.25 | 72.59 | 28,009 | +0.46(+0.64%) |
Aug 25, 2014 | 72.26 | 72.41 | 72.13 | 72.13 | 4,689 | +0.16(+0.22%) |
Aug 22, 2014 | 71.96 | 72.09 | 71.80 | 71.97 | 20,404 | +0.09(+0.13%) |
Aug 21, 2014 | 71.84 | 71.87 | 71.81 | 71.87 | 6,690 | -0.02(-0.03%) |
Aug 20, 2014 | 71.71 | 71.89 | 71.71 | 71.89 | 2,362 | +0.19(+0.26%) |
Aug 19, 2014 | 71.67 | 71.76 | 71.67 | 71.71 | 23,600 | +0.50(+0.70%) |
Aug 18, 2014 | 71.05 | 71.42 | 71.05 | 71.21 | 20,492 | +0.63(+0.89%) |
Aug 15, 2014 | 70.88 | 71.00 | 70.21 | 70.58 | 13,947 | -0.07(-0.10%) |
Aug 14, 2014 | 70.47 | 70.66 | 70.47 | 70.65 | 17,921 | +0.30(+0.43%) |
Aug 13, 2014 | 70.32 | 70.42 | 70.05 | 70.35 | 11,566 | +0.56(+0.81%) |
Aug 12, 2014 | 70.31 | 70.31 | 69.74 | 69.78 | 10,117 | -0.39(-0.55%) |
Aug 11, 2014 | 70.11 | 70.48 | 70.11 | 70.17 | 22,523 | +0.40(+0.57%) |
Aug 08, 2014 | 69.16 | 69.69 | 69.14 | 69.78 | 34,827 | +0.78(+1.14%) |
Aug 07, 2014 | 69.78 | 69.78 | 68.98 | 68.99 | 16,624 | -0.35(-0.51%) |
Aug 06, 2014 | 68.98 | 69.73 | 68.98 | 69.35 | 23,548 | +0.04(+0.06%) |
Aug 05, 2014 | 69.49 | 69.77 | 68.98 | 69.30 | 38,034 | -0.48(-0.69%) |
Aug 04, 2014 | 69.56 | 69.91 | 68.98 | 69.78 | 22,847 | +0.45(+0.64%) |
Aug 01, 2014 | 69.40 | 69.40 | 69.00 | 69.34 | 10,000 | -0.27(-0.39%) |
Jul 31, 2014 | 70.31 | 70.38 | 69.61 | 69.61 | 21,191 | -1.42(-2.00%) |
Jul 30, 2014 | 71.06 | 71.06 | 70.80 | 71.03 | 10,874 | -0.10(-0.14%) |
Jul 29, 2014 | 71.20 | 71.39 | 71.05 | 71.13 | 13,251 | +0.06(+0.08%) |
Jul 28, 2014 | 71.28 | 71.28 | 70.79 | 71.07 | 11,222 | -0.07(-0.09%) |
Jul 25, 2014 | 71.67 | 71.67 | 71.11 | 71.14 | 16,637 | -0.67(-0.93%) |
Jul 24, 2014 | 71.87 | 71.92 | 71.65 | 71.81 | 15,361 | +0.19(+0.26%) |
Jul 23, 2014 | 71.80 | 71.80 | 71.62 | 71.62 | 29,183 | +0.03(+0.04%) |
Jul 22, 2014 | 71.45 | 71.73 | 71.45 | 71.60 | 6,795 | +0.48(+0.68%) |
Jul 21, 2014 | 70.87 | 71.22 | 70.87 | 71.12 | 7,870 | -0.19(-0.26%) |
Jul 18, 2014 | 71.20 | 71.38 | 71.20 | 71.30 | 7,343 | +0.72(+1.03%) |
Jul 17, 2014 | 71.44 | 71.46 | 70.58 | 70.58 | 45,791 | -0.88(-1.23%) |
Jul 16, 2014 | 71.60 | 71.60 | 71.20 | 71.45 | 9,037 | +0.16(+0.22%) |
Jul 15, 2014 | 71.66 | 71.66 | 71.20 | 71.29 | 13,918 | -0.31(-0.44%) |
Jul 14, 2014 | 71.59 | 71.73 | 71.50 | 71.60 | 11,178 | +0.36(+0.51%) |
Jul 11, 2014 | 71.12 | 71.28 | 70.99 | 71.24 | 26,227 | +0.00(+0.00%) |
Jul 10, 2014 | 70.88 | 71.48 | 70.88 | 71.24 | 13,056 | -0.19(-0.27%) |
Jul 09, 2014 | 71.54 | 71.65 | 71.44 | 71.44 | 10,831 | +0.08(+0.11%) |
Jul 08, 2014 | 71.83 | 71.83 | 71.22 | 71.36 | 18,065 | -0.67(-0.94%) |
Jul 07, 2014 | 72.17 | 72.46 | 71.99 | 72.03 | 20,620 | -0.55(-0.75%) |
Jul 03, 2014 | 72.48 | 72.58 | 72.58 | 72.58 | 2,967 | +0.44(+0.61%) |
Jul 02, 2014 | 72.83 | 72.83 | 72.14 | 72.14 | 5,757 | -0.23(-0.31%) |
Jul 01, 2014 | 72.47 | 72.57 | 72.30 | 72.37 | 11,057 | +0.67(+0.93%) |
Jun 30, 2014 | 71.22 | 71.76 | 71.22 | 71.71 | 27,715 | +0.25(+0.35%) |
Jun 27, 2014 | 71.48 | 71.53 | 71.37 | 71.45 | 5,052 | +0.19(+0.27%) |
Jun 26, 2014 | 70.96 | 71.37 | 70.96 | 71.26 | 61,535 | -0.14(-0.20%) |
Jun 25, 2014 | 71.16 | 71.40 | 71.06 | 71.40 | 18,150 | +0.34(+0.47%) |
Jun 24, 2014 | 71.46 | 71.82 | 71.06 | 71.06 | 3,937 | -0.51(-0.72%) |
Jun 23, 2014 | 71.76 | 71.76 | 71.48 | 71.58 | 8,752 | -0.08(-0.12%) |
Jun 20, 2014 | 71.61 | 71.66 | 71.39 | 71.66 | 17,722 | +0.24(+0.33%) |
Jun 19, 2014 | 71.61 | 71.61 | 71.28 | 71.43 | 41,522 | +0.28(+0.39%) |
Jun 18, 2014 | 71.03 | 71.15 | 70.80 | 71.15 | 8,600 | +0.23(+0.32%) |
Jun 17, 2014 | 70.37 | 70.99 | 70.37 | 70.92 | 3,603 | +0.39(+0.55%) |
Jun 16, 2014 | 70.76 | 70.76 | 70.22 | 70.53 | 24,723 | +0.08(+0.11%) |
Jun 13, 2014 | 70.26 | 70.57 | 70.26 | 70.46 | 7,637 | +0.26(+0.37%) |
Jun 12, 2014 | 70.73 | 70.73 | 70.20 | 70.20 | 13,039 | -0.51(-0.73%) |
Jun 11, 2014 | 70.81 | 70.86 | 70.58 | 70.71 | 5,847 | -0.22(-0.31%) |
Jun 10, 2014 | 70.95 | 70.96 | 70.83 | 70.93 | 17,721 | +0.18(+0.26%) |
Jun 06, 2014 | 70.53 | 70.82 | 70.53 | 70.74 | 17,977 | +0.47(+0.67%) |
Jun 05, 2014 | 69.77 | 70.29 | 69.48 | 70.28 | 16,202 | +0.79(+1.13%) |
Jun 04, 2014 | 69.16 | 69.56 | 69.16 | 69.49 | 20,855 | +0.13(+0.18%) |
Jun 03, 2014 | 69.14 | 69.36 | 69.01 | 69.36 | 115,869 | -0.02(-0.02%) |
Jun 02, 2014 | 69.43 | 69.43 | 68.97 | 69.38 | 20,354 | +0.11(+0.16%) |
May 30, 2014 | 69.46 | 69.49 | 69.26 | 69.27 | 15,557 | -0.17(-0.24%) |
May 29, 2014 | 69.28 | 69.44 | 69.22 | 69.44 | 8,281 | +0.16(+0.23%) |
May 28, 2014 | 69.09 | 69.28 | 69.00 | 69.28 | 8,442 | -0.02(-0.02%) |
May 27, 2014 | 69.17 | 69.37 | 69.10 | 69.30 | 8,828 | +0.56(+0.82%) |
May 23, 2014 | 68.37 | 68.73 | 68.73 | 68.73 | 18,870 | +0.34(+0.49%) |
May 22, 2014 | 68.07 | 68.39 | 68.04 | 68.39 | 5,491 | +0.53(+0.78%) |
May 21, 2014 | 67.93 | 67.93 | 67.78 | 67.86 | 996 | +0.29(+0.44%) |
May 20, 2014 | 67.92 | 67.92 | 67.26 | 67.57 | 24,203 | -0.53(-0.78%) |
May 19, 2014 | 68.00 | 68.10 | 67.80 | 68.10 | 26,647 | +0.50(+0.74%) |
May 16, 2014 | 67.27 | 67.69 | 67.19 | 67.60 | 17,292 | +0.13(+0.20%) |
May 15, 2014 | 67.47 | 67.47 | 66.98 | 67.47 | 4,620 | -0.50(-0.73%) |
May 14, 2014 | 68.40 | 68.40 | 67.96 | 67.96 | 14,467 | -0.81(-1.17%) |
May 13, 2014 | 68.81 | 68.81 | 68.67 | 68.77 | 14,881 | -0.04(-0.06%) |
May 12, 2014 | 68.15 | 68.84 | 68.15 | 68.82 | 16,201 | +1.00(+1.47%) |
May 09, 2014 | 67.44 | 67.85 | 67.44 | 67.82 | 20,155 | +0.23(+0.34%) |
May 08, 2014 | 67.98 | 68.36 | 67.52 | 67.59 | 35,303 | +0.03(+0.04%) |
May 07, 2014 | 67.59 | 67.68 | 67.15 | 67.57 | 9,157 | -0.09(-0.14%) |
May 06, 2014 | 68.14 | 68.28 | 67.65 | 67.66 | 15,613 | -0.58(-0.86%) |
May 05, 2014 | 68.03 | 68.39 | 68.00 | 68.24 | 27,366 | -0.09(-0.13%) |
May 02, 2014 | 68.65 | 68.65 | 68.33 | 68.33 | 24,755 | +0.29(+0.42%) |
May 01, 2014 | 68.29 | 68.61 | 67.95 | 68.05 | 14,953 | +0.01(+0.01%) |
Apr 30, 2014 | 67.80 | 68.04 | 67.63 | 68.04 | 4,400 | +0.09(+0.13%) |
Apr 29, 2014 | 68.07 | 68.16 | 67.94 | 67.95 | 5,402 | +0.20(+0.30%) |
Apr 28, 2014 | 67.87 | 68.05 | 67.03 | 67.75 | 39,211 | -0.10(-0.15%) |
Apr 25, 2014 | 67.90 | 67.90 | 67.75 | 67.85 | 10,896 | -0.74(-1.08%) |
Apr 24, 2014 | 69.86 | 69.86 | 68.25 | 68.59 | 7,666 | -0.08(-0.12%) |
Apr 23, 2014 | 68.72 | 68.87 | 68.66 | 68.67 | 7,683 | -0.18(-0.26%) |
Apr 22, 2014 | 68.54 | 69.67 | 68.54 | 68.85 | 16,582 | +0.45(+0.65%) |
Apr 21, 2014 | 68.24 | 68.40 | 68.01 | 68.40 | 103,043 | +0.24(+0.35%) |
Apr 17, 2014 | 67.54 | 68.17 | 68.17 | 68.17 | 29,907 | +0.34(+0.50%) |
Apr 16, 2014 | 67.63 | 67.83 | 67.41 | 67.83 | 50,036 | +0.67(+0.99%) |
Apr 15, 2014 | 66.78 | 67.16 | 66.44 | 67.16 | 4,672 | +0.47(+0.71%) |
Apr 14, 2014 | 66.83 | 67.13 | 66.33 | 66.69 | 79,976 | +0.26(+0.39%) |
Apr 11, 2014 | 66.99 | 66.99 | 66.26 | 66.43 | 8,117 | -0.91(-1.35%) |
Apr 10, 2014 | 68.66 | 68.66 | 67.04 | 67.34 | 61,074 | -1.39(-2.02%) |
Apr 09, 2014 | 68.20 | 68.73 | 68.07 | 68.73 | 31,763 | +0.72(+1.07%) |
Apr 08, 2014 | 67.64 | 68.04 | 67.37 | 68.01 | 63,097 | +0.39(+0.57%) |
Apr 07, 2014 | 68.34 | 68.34 | 67.42 | 67.62 | 76,809 | -0.92(-1.34%) |
Apr 04, 2014 | 69.95 | 69.95 | 68.44 | 68.54 | 25,424 | -1.15(-1.64%) |
Apr 03, 2014 | 70.00 | 70.00 | 69.46 | 69.68 | 38,206 | -0.26(-0.37%) |
Apr 02, 2014 | 69.76 | 69.98 | 69.76 | 69.94 | 39,808 | +0.39(+0.56%) |
Apr 01, 2014 | 69.39 | 69.60 | 69.30 | 69.56 | 20,989 | +0.57(+0.83%) |
Mar 31, 2014 | 68.65 | 69.07 | 68.65 | 68.98 | 25,560 | +0.86(+1.26%) |
Mar 28, 2014 | 68.37 | 68.67 | 68.12 | 68.12 | 14,766 | +0.24(+0.36%) |
Mar 27, 2014 | 67.96 | 68.14 | 67.69 | 67.88 | 36,421 | -0.25(-0.37%) |
Mar 26, 2014 | 69.14 | 69.14 | 68.13 | 68.13 | 8,587 | -0.71(-1.04%) |
Mar 25, 2014 | 69.24 | 69.24 | 68.56 | 68.85 | 11,548 | +0.19(+0.28%) |
Mar 24, 2014 | 68.72 | 68.74 | 68.45 | 68.66 | 103,374 | -0.62(-0.89%) |
Mar 21, 2014 | 69.71 | 69.99 | 69.27 | 69.27 | 25,516 | -0.14(-0.21%) |
Mar 20, 2014 | 68.92 | 69.44 | 68.92 | 69.41 | 16,297 | +0.44(+0.64%) |
Mar 19, 2014 | 69.50 | 69.59 | 68.98 | 68.98 | 16,110 | -0.53(-0.76%) |
Mar 18, 2014 | 68.99 | 69.60 | 68.99 | 69.50 | 22,676 | +0.65(+0.94%) |
Mar 17, 2014 | 68.75 | 68.99 | 68.72 | 68.86 | 47,614 | +0.44(+0.64%) |
Mar 14, 2014 | 68.25 | 68.60 | 68.25 | 68.42 | 57,310 | +0.06(+0.09%) |
Mar 13, 2014 | 69.29 | 69.29 | 68.14 | 68.36 | 10,004 | -0.65(-0.95%) |
Mar 12, 2014 | 68.57 | 69.34 | 68.57 | 69.01 | 7,402 | +0.02(+0.03%) |
Mar 11, 2014 | 69.56 | 69.56 | 68.92 | 68.99 | 19,719 | -0.39(-0.57%) |
Mar 10, 2014 | 69.51 | 69.63 | 69.24 | 69.38 | 22,234 | -0.23(-0.33%) |
Mar 07, 2014 | 69.74 | 69.80 | 69.47 | 69.62 | 16,582 | -0.11(-0.16%) |
Mar 06, 2014 | 70.34 | 70.34 | 69.56 | 69.73 | 16,455 | +0.23(+0.33%) |
Mar 05, 2014 | 69.56 | 69.59 | 69.50 | 69.50 | 4,660 | -0.11(-0.16%) |
Mar 04, 2014 | 69.46 | 69.68 | 69.40 | 69.61 | 19,056 | +1.37(+2.00%) |
Mar 03, 2014 | 68.21 | 68.47 | 67.85 | 68.24 | 26,907 | -0.39(-0.56%) |
Feb 28, 2014 | 68.72 | 69.08 | 68.46 | 68.63 | 169,394 | +0.00(+0.00%) |
Feb 27, 2014 | 68.39 | 68.63 | 68.21 | 68.63 | 21,244 | +0.29(+0.42%) |
Feb 26, 2014 | 68.44 | 68.60 | 68.25 | 68.34 | 11,532 | +0.29(+0.42%) |
Feb 25, 2014 | 68.08 | 68.43 | 68.03 | 68.06 | 21,558 | -0.29(-0.42%) |
Feb 24, 2014 | 68.32 | 68.53 | 67.81 | 68.34 | 67,835 | +0.54(+0.79%) |
Feb 21, 2014 | 67.91 | 67.96 | 67.74 | 67.81 | 17,213 | +0.10(+0.15%) |
Feb 20, 2014 | 67.36 | 67.75 | 67.17 | 67.70 | 52,594 | +0.51(+0.77%) |
Feb 19, 2014 | 67.70 | 67.88 | 67.19 | 67.19 | 33,928 | -0.59(-0.87%) |
Feb 18, 2014 | 67.50 | 67.79 | 67.44 | 67.78 | 27,733 | +0.41(+0.61%) |
Feb 14, 2014 | 67.05 | 67.37 | 67.37 | 67.37 | 21,599 | +0.29(+0.44%) |
Feb 13, 2014 | 66.14 | 67.13 | 66.14 | 67.07 | 110,753 | +0.63(+0.95%) |
Feb 12, 2014 | 66.29 | 66.77 | 66.29 | 66.44 | 38,453 | +0.07(+0.10%) |
Feb 11, 2014 | 65.62 | 66.37 | 65.62 | 66.37 | 29,658 | +0.69(+1.05%) |
Feb 10, 2014 | 65.84 | 65.84 | 65.41 | 65.68 | 26,955 | +0.13(+0.19%) |
Feb 07, 2014 | 64.91 | 65.55 | 64.91 | 65.55 | 23,854 | +0.77(+1.18%) |
Feb 06, 2014 | 64.37 | 64.80 | 64.37 | 64.79 | 31,122 | +0.73(+1.14%) |
Feb 05, 2014 | 63.71 | 64.18 | 63.71 | 64.05 | 31,717 | -0.28(-0.43%) |
Feb 04, 2014 | 63.96 | 64.51 | 63.96 | 64.33 | 42,015 | +0.49(+0.77%) |
Feb 03, 2014 | 65.60 | 65.64 | 63.76 | 63.84 | 34,194 | -1.93(-2.94%) |
Jan 31, 2014 | 65.29 | 65.99 | 65.29 | 65.78 | 13,279 | -0.29(-0.44%) |
Jan 30, 2014 | 65.72 | 66.24 | 65.55 | 66.07 | 21,475 | +0.82(+1.25%) |
Jan 29, 2014 | 65.58 | 65.78 | 65.17 | 65.25 | 45,610 | -0.76(-1.15%) |
Jan 28, 2014 | 65.89 | 66.01 | 65.73 | 66.01 | 84,139 | +0.64(+0.98%) |
Jan 27, 2014 | 66.10 | 66.10 | 65.09 | 65.37 | 38,700 | -0.67(-1.02%) |
Jan 24, 2014 | 67.64 | 67.64 | 66.04 | 66.04 | 81,436 | -1.46(-2.16%) |
Jan 23, 2014 | 67.99 | 67.99 | 67.21 | 67.50 | 40,386 | -0.55(-0.80%) |
Jan 22, 2014 | 68.59 | 68.59 | 67.81 | 68.05 | 14,279 | +0.22(+0.32%) |
Jan 21, 2014 | 68.14 | 68.59 | 67.56 | 67.83 | 10,837 | +0.31(+0.46%) |
Jan 17, 2014 | 67.87 | 67.52 | 67.52 | 67.52 | 23,854 | -0.32(-0.47%) |
Jan 16, 2014 | 67.78 | 67.84 | 67.64 | 67.84 | 12,506 | -0.04(-0.06%) |
Jan 15, 2014 | 67.78 | 67.90 | 67.70 | 67.88 | 15,938 | +0.38(+0.56%) |
Jan 14, 2014 | 67.00 | 67.50 | 67.00 | 67.50 | 7,597 | +0.78(+1.16%) |
Jan 13, 2014 | 67.51 | 67.51 | 66.67 | 66.73 | 9,640 | -0.85(-1.26%) |
Jan 10, 2014 | 67.48 | 67.61 | 67.31 | 67.58 | 13,674 | +0.34(+0.50%) |
Jan 09, 2014 | 67.55 | 67.55 | 67.03 | 67.24 | 140,565 | +0.03(+0.04%) |
Jan 08, 2014 | 67.34 | 67.40 | 67.15 | 67.21 | 48,935 | -0.12(-0.17%) |
Jan 07, 2014 | 67.72 | 67.72 | 67.07 | 67.33 | 33,474 | +0.45(+0.67%) |
Jan 06, 2014 | 67.05 | 67.28 | 66.82 | 66.89 | 34,431 | -0.27(-0.40%) |
Jan 03, 2014 | 67.29 | 67.29 | 66.98 | 67.16 | 72,422 | +0.09(+0.13%) |
Jan 02, 2014 | 67.85 | 67.85 | 66.89 | 67.07 | 50,912 | -0.58(-0.86%) |
Dec 31, 2013 | 67.64 | 67.65 | 67.65 | 67.65 | 55,542 | +0.15(+0.22%) |
Dec 30, 2013 | 67.36 | 67.50 | 67.36 | 67.50 | 28,643 | +0.18(+0.26%) |
Dec 27, 2013 | 67.83 | 67.83 | 67.32 | 67.32 | 14,867 | -0.15(-0.22%) |
Dec 26, 2013 | 68.36 | 68.36 | 67.43 | 67.48 | 23,530 | +0.23(+0.34%) |
Dec 24, 2013 | 67.74 | 67.74 | 67.02 | 67.25 | 9,963 | +0.20(+0.30%) |
Dec 23, 2013 | 66.82 | 67.05 | 66.75 | 67.05 | 135,887 | +0.47(+0.70%) |
Dec 20, 2013 | 66.13 | 67.02 | 66.04 | 66.58 | 25,499 | +0.76(+1.15%) |
Dec 19, 2013 | 65.90 | 66.13 | 65.71 | 65.82 | 47,942 | -0.13(-0.20%) |
Dec 18, 2013 | 65.27 | 66.71 | 64.91 | 65.96 | 11,958 | +0.77(+1.18%) |
Dec 17, 2013 | 65.09 | 65.26 | 64.83 | 65.19 | 48,415 | -0.10(-0.15%) |
Dec 16, 2013 | 65.21 | 65.35 | 65.12 | 65.29 | 13,996 | +0.49(+0.76%) |
Dec 13, 2013 | 64.52 | 64.80 | 64.52 | 64.80 | 22,812 | +0.19(+0.30%) |
Dec 12, 2013 | 64.63 | 64.84 | 64.44 | 64.61 | 17,177 | -0.15(-0.23%) |
Dec 11, 2013 | 65.17 | 65.17 | 64.66 | 64.75 | 26,319 | -0.84(-1.27%) |
Dec 10, 2013 | 66.00 | 66.00 | 65.56 | 65.59 | 29,860 | -0.23(-0.34%) |
Dec 09, 2013 | 65.81 | 65.92 | 65.70 | 65.81 | 34,820 | -0.06(-0.09%) |
Dec 06, 2013 | 65.48 | 65.99 | 65.48 | 65.87 | 31,211 | +0.72(+1.10%) |
Dec 05, 2013 | 65.26 | 65.29 | 65.11 | 65.16 | 6,406 | -0.19(-0.29%) |
Dec 04, 2013 | 65.46 | 65.68 | 64.81 | 65.35 | 13,730 | +0.12(+0.18%) |
Dec 03, 2013 | 65.87 | 65.87 | 65.19 | 65.23 | 48,850 | -0.45(-0.69%) |
Dec 02, 2013 | 66.04 | 66.08 | 65.67 | 65.68 | 28,177 | -0.38(-0.57%) |
Nov 29, 2013 | 66.25 | 66.32 | 66.06 | 66.06 | 2,816 | -0.03(-0.04%) |
Nov 27, 2013 | 65.87 | 66.08 | 65.87 | 66.08 | 23,743 | +0.11(+0.16%) |
Nov 26, 2013 | 65.71 | 65.97 | 65.71 | 65.97 | 7,771 | +0.22(+0.33%) |
Nov 25, 2013 | 65.76 | 65.81 | 65.76 | 65.76 | 40,491 | +0.12(+0.18%) |
Nov 22, 2013 | 65.66 | 65.66 | 65.30 | 65.64 | 31,306 | +0.37(+0.56%) |
Nov 21, 2013 | 64.78 | 65.37 | 64.78 | 65.27 | 15,278 | +0.70(+1.09%) |
Nov 20, 2013 | 64.83 | 64.96 | 64.41 | 64.57 | 7,722 | -0.08(-0.12%) |
Nov 19, 2013 | 65.08 | 65.14 | 64.57 | 64.65 | 30,165 | -0.26(-0.40%) |
Nov 18, 2013 | 65.41 | 65.41 | 64.81 | 64.91 | 21,696 | -0.43(-0.65%) |
Nov 15, 2013 | 65.07 | 65.34 | 65.03 | 65.33 | 16,964 | +0.35(+0.54%) |
Nov 14, 2013 | 64.88 | 64.98 | 64.66 | 64.98 | 2,723 | +0.81(+1.26%) |
Nov 12, 2013 | 64.68 | 64.68 | 64.05 | 64.17 | 8,036 | -0.15(-0.23%) |
Nov 11, 2013 | 64.38 | 64.38 | 64.25 | 64.32 | 13,157 | +0.21(+0.33%) |
Nov 08, 2013 | 63.65 | 64.11 | 63.65 | 64.11 | 6,086 | +0.81(+1.28%) |
Nov 07, 2013 | 63.72 | 63.91 | 63.20 | 63.30 | 8,215 | -0.92(-1.43%) |
Nov 06, 2013 | 64.99 | 64.99 | 64.14 | 64.22 | 31,790 | -0.13(-0.20%) |
Nov 05, 2013 | 64.03 | 64.35 | 64.03 | 64.35 | 37,525 | -0.03(-0.04%) |
Nov 04, 2013 | 64.50 | 64.50 | 64.08 | 64.38 | 18,487 | +0.54(+0.85%) |
Nov 01, 2013 | 64.16 | 64.16 | 63.65 | 63.84 | 6,522 | -0.30(-0.47%) |
Oct 31, 2013 | 63.99 | 64.39 | 63.99 | 64.14 | 51,706 | -0.16(-0.25%) |
Oct 30, 2013 | 64.93 | 64.93 | 64.18 | 64.30 | 38,475 | -0.30(-0.47%) |
Oct 29, 2013 | 64.59 | 64.62 | 64.53 | 64.60 | 28,148 | +0.29(+0.45%) |
Oct 28, 2013 | 64.31 | 64.50 | 64.30 | 64.30 | 23,417 | -0.04(-0.06%) |
Oct 25, 2013 | 64.36 | 64.47 | 64.20 | 64.34 | 9,182 | +0.05(+0.07%) |
Oct 24, 2013 | 64.04 | 64.30 | 64.04 | 64.30 | 18,666 | +0.31(+0.48%) |
Oct 23, 2013 | 63.79 | 64.02 | 63.79 | 63.99 | 5,576 | -0.33(-0.51%) |
Oct 22, 2013 | 64.30 | 64.33 | 64.05 | 64.31 | 14,673 | +0.35(+0.55%) |
Oct 21, 2013 | 64.06 | 64.06 | 63.84 | 63.96 | 19,768 | +0.04(+0.07%) |
Oct 18, 2013 | 63.73 | 64.00 | 63.67 | 63.92 | 20,999 | +0.68(+1.07%) |
Oct 17, 2013 | 63.04 | 63.36 | 63.04 | 63.25 | 26,242 | +0.33(+0.52%) |
Oct 16, 2013 | 62.85 | 62.95 | 62.85 | 62.92 | 11,342 | +0.69(+1.11%) |
Oct 15, 2013 | 62.44 | 62.69 | 62.12 | 62.23 | 39,552 | -0.43(-0.69%) |
Oct 14, 2013 | 62.11 | 62.66 | 62.11 | 62.66 | 5,537 | +0.32(+0.52%) |
Oct 11, 2013 | 61.89 | 62.34 | 61.89 | 62.34 | 9,803 | +0.53(+0.86%) |
Oct 10, 2013 | 61.40 | 61.80 | 61.34 | 61.80 | 37,774 | +1.43(+2.36%) |
Oct 09, 2013 | 60.17 | 60.61 | 60.15 | 60.37 | 26,101 | -0.18(-0.30%) |
Oct 08, 2013 | 61.13 | 61.16 | 60.55 | 60.56 | 8,839 | -0.89(-1.45%) |
Oct 07, 2013 | 61.43 | 61.73 | 61.43 | 61.45 | 9,141 | -0.58(-0.94%) |
Oct 04, 2013 | 61.85 | 62.14 | 61.79 | 62.04 | 14,270 | +0.33(+0.54%) |
Oct 03, 2013 | 61.60 | 61.77 | 61.27 | 61.70 | 21,164 | -0.36(-0.58%) |
Oct 02, 2013 | 61.93 | 62.20 | 61.86 | 62.06 | 48,165 | -0.07(-0.11%) |
Oct 01, 2013 | 62.13 | 62.28 | 62.00 | 62.13 | 9,463 | +0.31(+0.50%) |
Sep 27, 2013 | 61.74 | 61.88 | 61.63 | 61.82 | 30,160 | -0.03(-0.05%) |
Sep 26, 2013 | 62.36 | 62.36 | 61.84 | 61.85 | 7,520 | -0.02(-0.03%) |
Sep 25, 2013 | 61.81 | 61.91 | 61.84 | 61.87 | 15,820 | -0.04(-0.07%) |
Sep 24, 2013 | 62.00 | 62.25 | 61.85 | 61.91 | 11,697 | +0.02(+0.03%) |
Sep 23, 2013 | 62.33 | 62.33 | 61.59 | 61.89 | 32,082 | -0.21(-0.34%) |
Sep 20, 2013 | 62.37 | 62.41 | 62.09 | 62.10 | 21,015 | -0.27(-0.43%) |
Sep 19, 2013 | 62.49 | 62.49 | 62.29 | 62.37 | 12,985 | -0.16(-0.25%) |
Sep 18, 2013 | 61.66 | 62.53 | 61.53 | 62.53 | 19,547 | +0.65(+1.05%) |
Sep 17, 2013 | 61.68 | 61.88 | 61.65 | 61.88 | 20,748 | +0.47(+0.76%) |
Sep 16, 2013 | 61.08 | 61.68 | 61.38 | 61.41 | 85,260 | +0.33(+0.53%) |
Sep 13, 2013 | 61.07 | 61.17 | 61.07 | 61.08 | 65,206 | +0.16(+0.26%) |
Sep 12, 2013 | 61.23 | 61.24 | 60.92 | 60.93 | 2,846 | -0.22(-0.35%) |
Sep 11, 2013 | 60.94 | 61.22 | 60.94 | 61.14 | 10,691 | +0.14(+0.23%) |
Sep 10, 2013 | 60.93 | 61.02 | 60.88 | 61.00 | 30,770 | +0.47(+0.77%) |
Sep 09, 2013 | 60.20 | 60.56 | 60.20 | 60.53 | 4,788 | +0.46(+0.76%) |
Sep 06, 2013 | 60.02 | 60.15 | 59.57 | 60.07 | 22,745 | +0.25(+0.42%) |
Sep 05, 2013 | 59.91 | 59.91 | 59.69 | 59.82 | 65,267 | +0.19(+0.32%) |
Sep 04, 2013 | 59.16 | 59.74 | 59.16 | 59.63 | 27,003 | +0.48(+0.82%) |