Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 79.17 | 79.83 | 78.73 | 79.32 | 410,004 | -0.06(-0.08%) |
Jun 27, 2014 | 79.33 | 79.43 | 78.44 | 79.38 | 577,203 | +0.64(+0.81%) |
Jun 26, 2014 | 78.51 | 78.94 | 77.71 | 78.74 | 348,474 | +0.33(+0.42%) |
Jun 25, 2014 | 77.26 | 78.53 | 77.25 | 78.41 | 345,497 | +1.13(+1.46%) |
Jun 24, 2014 | 78.18 | 78.86 | 77.27 | 77.28 | 660,605 | -1.45(-1.84%) |
Jun 23, 2014 | 79.20 | 79.60 | 78.61 | 78.73 | 168,370 | -0.30(-0.38%) |
Jun 20, 2014 | 79.07 | 79.08 | 78.32 | 79.03 | 701,774 | -0.06(-0.08%) |
Jun 19, 2014 | 78.78 | 79.38 | 78.46 | 79.09 | 319,938 | +0.35(+0.45%) |
Jun 18, 2014 | 78.59 | 79.02 | 77.85 | 78.74 | 226,903 | +0.06(+0.08%) |
Jun 17, 2014 | 78.03 | 79.63 | 77.83 | 78.68 | 379,388 | +0.34(+0.43%) |
Jun 16, 2014 | 78.44 | 78.93 | 77.53 | 78.34 | 255,451 | -0.01(-0.01%) |
Jun 13, 2014 | 78.86 | 79.03 | 78.03 | 78.35 | 297,795 | -0.40(-0.50%) |
Jun 12, 2014 | 79.45 | 79.52 | 78.60 | 78.75 | 459,287 | -0.79(-1.00%) |
Jun 11, 2014 | 79.85 | 80.48 | 79.33 | 79.54 | 341,388 | -0.60(-0.75%) |
Jun 10, 2014 | 80.39 | 80.69 | 79.88 | 80.14 | 249,900 | +0.23(+0.29%) |
Jun 06, 2014 | 78.96 | 80.01 | 78.07 | 79.91 | 797,152 | +2.36(+3.04%) |
Jun 05, 2014 | 76.45 | 77.85 | 75.86 | 77.56 | 453,031 | +1.22(+1.60%) |
Jun 04, 2014 | 75.86 | 76.55 | 75.72 | 76.34 | 385,368 | +0.29(+0.38%) |
Jun 03, 2014 | 75.13 | 76.19 | 75.13 | 76.05 | 575,551 | +0.78(+1.03%) |
Jun 02, 2014 | 74.94 | 75.50 | 73.96 | 75.27 | 391,927 | +0.33(+0.44%) |
May 30, 2014 | 75.02 | 75.11 | 74.42 | 74.94 | 360,199 | -0.21(-0.28%) |
May 29, 2014 | 74.90 | 75.33 | 74.31 | 75.16 | 476,348 | +0.51(+0.69%) |
May 28, 2014 | 74.72 | 75.32 | 74.60 | 74.64 | 386,676 | -0.19(-0.26%) |
May 27, 2014 | 74.99 | 75.31 | 74.78 | 74.84 | 219,078 | +0.24(+0.32%) |
May 23, 2014 | 73.41 | 74.60 | 74.60 | 74.60 | 393,525 | +1.44(+1.97%) |
May 22, 2014 | 73.04 | 73.87 | 72.89 | 73.16 | 326,703 | -0.15(-0.20%) |
May 21, 2014 | 73.22 | 73.82 | 72.84 | 73.31 | 333,540 | +0.36(+0.50%) |
May 20, 2014 | 73.83 | 74.49 | 72.26 | 72.95 | 688,263 | -1.26(-1.70%) |
May 19, 2014 | 73.88 | 74.88 | 73.46 | 74.21 | 345,020 | +0.21(+0.29%) |
May 16, 2014 | 73.87 | 74.35 | 73.58 | 74.00 | 234,746 | +0.28(+0.38%) |
May 15, 2014 | 73.66 | 74.12 | 72.74 | 73.72 | 502,619 | -0.23(-0.31%) |
May 14, 2014 | 74.38 | 74.64 | 73.73 | 73.95 | 425,693 | -0.47(-0.63%) |
May 13, 2014 | 75.53 | 75.82 | 74.15 | 74.42 | 385,602 | -1.06(-1.40%) |
May 12, 2014 | 74.71 | 75.67 | 74.55 | 75.47 | 361,591 | +1.07(+1.44%) |
May 09, 2014 | 73.82 | 74.49 | 73.06 | 74.41 | 400,068 | +0.53(+0.72%) |
May 08, 2014 | 73.99 | 75.06 | 73.51 | 73.88 | 505,712 | -0.11(-0.16%) |
May 07, 2014 | 74.20 | 74.88 | 73.22 | 73.99 | 588,031 | -0.25(-0.33%) |
May 06, 2014 | 75.61 | 75.86 | 74.16 | 74.24 | 596,762 | -1.78(-2.34%) |
May 05, 2014 | 74.15 | 76.92 | 74.15 | 76.02 | 1,058,340 | +1.18(+1.58%) |
May 02, 2014 | 74.55 | 75.70 | 74.37 | 74.84 | 332,025 | +0.44(+0.59%) |
May 01, 2014 | 74.10 | 75.25 | 73.72 | 74.40 | 482,024 | +0.41(+0.56%) |
Apr 30, 2014 | 73.52 | 74.12 | 73.19 | 73.98 | 395,994 | +0.38(+0.52%) |
Apr 29, 2014 | 73.82 | 74.46 | 73.33 | 73.60 | 351,793 | -0.21(-0.29%) |
Apr 28, 2014 | 74.35 | 74.88 | 72.81 | 73.82 | 545,075 | -0.31(-0.42%) |
Apr 25, 2014 | 74.70 | 74.89 | 73.78 | 74.12 | 557,665 | -0.96(-1.28%) |
Apr 24, 2014 | 75.00 | 75.60 | 73.80 | 75.09 | 808,365 | +0.42(+0.57%) |
Apr 23, 2014 | 75.42 | 76.12 | 74.47 | 74.66 | 847,356 | -0.79(-1.05%) |
Apr 22, 2014 | 77.48 | 77.48 | 74.89 | 75.46 | 1,195,417 | -1.03(-1.35%) |
Apr 21, 2014 | 78.97 | 79.08 | 74.19 | 76.49 | 1,575,890 | -2.31(-2.93%) |
Apr 17, 2014 | 78.08 | 78.80 | 78.80 | 78.80 | 1,064,321 | +0.72(+0.93%) |
Apr 16, 2014 | 77.25 | 78.51 | 77.22 | 78.08 | 1,048,370 | +1.25(+1.63%) |
Apr 15, 2014 | 77.05 | 77.65 | 75.90 | 76.82 | 787,038 | -0.42(-0.55%) |
Apr 14, 2014 | 79.18 | 79.30 | 76.85 | 77.25 | 457,322 | -1.30(-1.65%) |
Apr 11, 2014 | 78.45 | 79.25 | 78.09 | 78.55 | 820,447 | -0.43(-0.55%) |
Apr 10, 2014 | 79.35 | 79.68 | 78.14 | 78.98 | 903,264 | -0.46(-0.58%) |
Apr 09, 2014 | 77.65 | 79.72 | 77.03 | 79.44 | 982,125 | +1.90(+2.45%) |
Apr 08, 2014 | 78.25 | 78.36 | 76.60 | 77.54 | 782,118 | -0.71(-0.91%) |
Apr 07, 2014 | 80.95 | 81.25 | 77.73 | 78.25 | 593,658 | -1.49(-1.87%) |
Apr 04, 2014 | 81.76 | 82.80 | 79.16 | 79.75 | 401,288 | -1.75(-2.14%) |
Apr 03, 2014 | 81.57 | 81.76 | 80.94 | 81.49 | 374,409 | +0.01(+0.01%) |
Apr 02, 2014 | 80.52 | 81.60 | 79.97 | 81.48 | 368,682 | +1.54(+1.93%) |
Apr 01, 2014 | 80.41 | 80.93 | 79.68 | 79.94 | 625,481 | -0.29(-0.36%) |
Mar 31, 2014 | 80.24 | 80.90 | 79.73 | 80.23 | 250,281 | +0.61(+0.76%) |
Mar 28, 2014 | 79.21 | 79.90 | 78.85 | 79.62 | 223,987 | +0.79(+1.00%) |
Mar 27, 2014 | 78.58 | 78.87 | 77.57 | 78.84 | 340,455 | +0.20(+0.26%) |
Mar 26, 2014 | 80.54 | 80.60 | 78.50 | 78.63 | 495,567 | -1.54(-1.92%) |
Mar 25, 2014 | 79.80 | 80.53 | 79.49 | 80.17 | 175,539 | +0.58(+0.73%) |
Mar 24, 2014 | 80.17 | 80.54 | 78.86 | 79.59 | 260,371 | -0.34(-0.43%) |
Mar 21, 2014 | 80.89 | 81.26 | 78.72 | 79.94 | 579,850 | -0.62(-0.76%) |
Mar 20, 2014 | 80.75 | 80.92 | 80.01 | 80.55 | 280,253 | -0.54(-0.66%) |
Mar 19, 2014 | 82.06 | 82.35 | 80.47 | 81.09 | 245,838 | -0.72(-0.88%) |
Mar 18, 2014 | 81.46 | 82.18 | 81.29 | 81.81 | 334,693 | +0.52(+0.64%) |
Mar 17, 2014 | 80.75 | 81.91 | 80.11 | 81.29 | 274,255 | +0.68(+0.84%) |
Mar 14, 2014 | 79.69 | 80.96 | 79.69 | 80.61 | 331,755 | +0.69(+0.86%) |
Mar 13, 2014 | 81.86 | 81.97 | 79.33 | 79.93 | 412,366 | -1.66(-2.04%) |
Mar 12, 2014 | 81.12 | 81.62 | 80.59 | 81.59 | 368,803 | +0.04(+0.04%) |
Mar 11, 2014 | 82.42 | 82.79 | 81.28 | 81.56 | 155,639 | -0.84(-1.01%) |
Mar 10, 2014 | 82.46 | 82.87 | 81.66 | 82.39 | 217,880 | -0.22(-0.27%) |
Mar 07, 2014 | 82.98 | 83.34 | 82.36 | 82.61 | 231,503 | -0.14(-0.17%) |
Mar 06, 2014 | 82.43 | 83.00 | 82.39 | 82.75 | 227,936 | +0.45(+0.55%) |
Mar 05, 2014 | 82.11 | 82.50 | 81.81 | 82.30 | 265,658 | +0.10(+0.12%) |
Mar 04, 2014 | 81.30 | 82.27 | 81.23 | 82.21 | 338,790 | +1.82(+2.27%) |
Mar 03, 2014 | 79.72 | 80.77 | 79.59 | 80.39 | 237,955 | -0.48(-0.60%) |
Feb 28, 2014 | 80.42 | 81.25 | 80.39 | 80.87 | 343,562 | +0.45(+0.56%) |
Feb 27, 2014 | 80.27 | 80.83 | 80.17 | 80.42 | 317,700 | -0.05(-0.07%) |
Feb 26, 2014 | 79.21 | 81.13 | 78.93 | 80.47 | 566,029 | +1.57(+1.99%) |
Feb 25, 2014 | 78.91 | 79.75 | 78.70 | 78.91 | 218,938 | +0.01(+0.01%) |
Feb 24, 2014 | 79.23 | 79.49 | 78.72 | 78.90 | 360,635 | +0.18(+0.22%) |
Feb 21, 2014 | 79.19 | 79.42 | 78.69 | 78.72 | 240,634 | -0.40(-0.51%) |
Feb 20, 2014 | 78.62 | 79.38 | 78.51 | 79.13 | 335,810 | +0.49(+0.63%) |
Feb 19, 2014 | 78.93 | 79.32 | 78.31 | 78.63 | 370,936 | +0.55(+0.71%) |
Feb 18, 2014 | 77.95 | 78.48 | 77.52 | 78.08 | 442,233 | +0.28(+0.36%) |
Feb 14, 2014 | 77.68 | 77.80 | 77.80 | 77.80 | 383,678 | +0.04(+0.05%) |
Feb 13, 2014 | 77.31 | 78.26 | 76.88 | 77.76 | 519,274 | -0.26(-0.33%) |
Feb 12, 2014 | 76.98 | 78.09 | 76.84 | 78.02 | 600,420 | +1.15(+1.50%) |
Feb 11, 2014 | 76.46 | 77.36 | 76.28 | 76.86 | 598,200 | +0.25(+0.32%) |
Feb 10, 2014 | 76.27 | 76.93 | 75.99 | 76.62 | 499,954 | +0.34(+0.45%) |
Feb 07, 2014 | 76.50 | 77.16 | 75.81 | 76.28 | 526,784 | +0.92(+1.23%) |
Feb 06, 2014 | 74.98 | 75.83 | 74.82 | 75.35 | 580,563 | +0.99(+1.34%) |
Feb 05, 2014 | 76.57 | 77.45 | 74.20 | 74.36 | 758,842 | +0.05(+0.07%) |
Feb 04, 2014 | 73.78 | 75.21 | 72.76 | 74.30 | 902,453 | +1.25(+1.71%) |
Feb 03, 2014 | 76.26 | 76.65 | 72.87 | 73.05 | 785,348 | -3.13(-4.11%) |
Jan 31, 2014 | 75.34 | 76.91 | 75.33 | 76.19 | 446,236 | -0.20(-0.27%) |
Jan 30, 2014 | 76.41 | 77.16 | 75.59 | 76.39 | 482,010 | +0.77(+1.01%) |
Jan 29, 2014 | 75.64 | 76.20 | 75.14 | 75.62 | 348,043 | -0.48(-0.62%) |
Jan 28, 2014 | 75.39 | 76.67 | 75.39 | 76.10 | 293,002 | +0.84(+1.11%) |
Jan 27, 2014 | 75.25 | 75.93 | 74.71 | 75.26 | 370,321 | +0.06(+0.08%) |
Jan 24, 2014 | 76.88 | 76.91 | 75.03 | 75.20 | 524,174 | -2.10(-2.72%) |
Jan 23, 2014 | 77.70 | 77.70 | 77.01 | 77.30 | 288,014 | -0.63(-0.81%) |
Jan 22, 2014 | 77.83 | 78.18 | 77.30 | 77.94 | 202,069 | +0.32(+0.41%) |
Jan 21, 2014 | 77.95 | 78.19 | 77.36 | 77.62 | 353,039 | +0.34(+0.44%) |
Jan 17, 2014 | 77.31 | 77.28 | 77.28 | 77.28 | 269,949 | -0.17(-0.22%) |
Jan 16, 2014 | 77.29 | 77.51 | 76.52 | 77.45 | 182,390 | -0.01(-0.01%) |
Jan 15, 2014 | 77.70 | 77.70 | 76.87 | 77.45 | 234,566 | +0.33(+0.42%) |
Jan 14, 2014 | 76.41 | 77.23 | 75.94 | 77.13 | 203,004 | +0.92(+1.21%) |
Jan 13, 2014 | 77.42 | 77.54 | 75.91 | 76.20 | 285,107 | -1.26(-1.62%) |
Jan 10, 2014 | 76.86 | 77.68 | 76.86 | 77.46 | 370,747 | +0.67(+0.87%) |
Jan 09, 2014 | 76.57 | 76.99 | 75.97 | 76.79 | 436,367 | +0.30(+0.39%) |
Jan 08, 2014 | 75.30 | 76.53 | 74.72 | 76.50 | 627,749 | +1.32(+1.76%) |
Jan 07, 2014 | 74.81 | 75.40 | 74.42 | 75.17 | 304,687 | +0.70(+0.93%) |
Jan 06, 2014 | 75.27 | 75.41 | 74.23 | 74.48 | 426,099 | -0.48(-0.65%) |
Jan 03, 2014 | 74.43 | 75.42 | 74.29 | 74.96 | 424,462 | +0.78(+1.06%) |
Jan 02, 2014 | 74.73 | 75.27 | 74.03 | 74.18 | 423,717 | -0.69(-0.92%) |
Dec 31, 2013 | 75.03 | 74.87 | 74.87 | 74.87 | 525,697 | -0.05(-0.07%) |
Dec 30, 2013 | 74.51 | 74.95 | 74.32 | 74.92 | 333,973 | +0.48(+0.65%) |
Dec 27, 2013 | 74.78 | 74.85 | 74.36 | 74.44 | 375,833 | -0.04(-0.06%) |
Dec 26, 2013 | 74.88 | 75.17 | 74.29 | 74.48 | 209,075 | -0.22(-0.29%) |
Dec 24, 2013 | 74.32 | 75.01 | 74.12 | 74.70 | 167,667 | +0.61(+0.82%) |
Dec 23, 2013 | 74.15 | 74.48 | 73.79 | 74.09 | 417,225 | +0.39(+0.52%) |
Dec 20, 2013 | 73.61 | 74.56 | 73.43 | 73.71 | 1,109,935 | +0.37(+0.50%) |
Dec 19, 2013 | 74.66 | 74.74 | 73.27 | 73.34 | 874,243 | -1.33(-1.79%) |
Dec 18, 2013 | 74.76 | 75.07 | 72.06 | 74.67 | 745,024 | +3.31(+4.64%) |
Dec 17, 2013 | 71.15 | 71.54 | 70.79 | 71.36 | 466,722 | +0.43(+0.61%) |
Dec 16, 2013 | 71.09 | 71.51 | 70.53 | 70.93 | 565,345 | +0.22(+0.31%) |
Dec 13, 2013 | 71.42 | 71.86 | 70.57 | 70.71 | 427,941 | -0.70(-0.98%) |
Dec 12, 2013 | 70.69 | 71.78 | 70.58 | 71.42 | 421,190 | +0.74(+1.04%) |
Dec 11, 2013 | 72.22 | 72.22 | 70.56 | 70.68 | 320,298 | -1.37(-1.90%) |
Dec 10, 2013 | 72.29 | 73.07 | 72.00 | 72.05 | 306,769 | -0.47(-0.65%) |
Dec 09, 2013 | 71.93 | 72.84 | 71.76 | 72.52 | 376,721 | +0.82(+1.14%) |
Dec 06, 2013 | 71.54 | 72.32 | 71.25 | 71.71 | 273,952 | +1.17(+1.65%) |
Dec 05, 2013 | 70.26 | 70.78 | 70.11 | 70.54 | 303,260 | +0.08(+0.11%) |
Dec 04, 2013 | 69.88 | 71.09 | 69.30 | 70.46 | 367,086 | -0.18(-0.25%) |
Dec 03, 2013 | 71.37 | 71.77 | 70.18 | 70.64 | 435,110 | -1.13(-1.58%) |
Dec 02, 2013 | 72.44 | 73.00 | 71.64 | 71.77 | 404,767 | -0.55(-0.76%) |
Nov 29, 2013 | 72.85 | 72.85 | 72.24 | 72.32 | 127,586 | -0.47(-0.64%) |
Nov 27, 2013 | 72.76 | 72.83 | 72.07 | 72.79 | 339,226 | +0.30(+0.41%) |
Nov 26, 2013 | 71.84 | 72.58 | 71.55 | 72.49 | 259,628 | +0.57(+0.79%) |
Nov 25, 2013 | 71.74 | 72.10 | 71.21 | 71.92 | 179,265 | +0.18(+0.26%) |
Nov 22, 2013 | 71.71 | 71.95 | 71.35 | 71.73 | 242,968 | +0.03(+0.04%) |
Nov 21, 2013 | 70.71 | 71.76 | 70.64 | 71.71 | 251,858 | +1.23(+1.74%) |
Nov 20, 2013 | 70.33 | 71.30 | 70.23 | 70.48 | 236,166 | +0.14(+0.20%) |
Nov 19, 2013 | 70.25 | 70.78 | 69.92 | 70.34 | 315,085 | +0.11(+0.15%) |
Nov 18, 2013 | 71.22 | 71.42 | 69.93 | 70.23 | 296,701 | -0.98(-1.38%) |
Nov 15, 2013 | 70.92 | 71.35 | 70.55 | 71.21 | 200,772 | +0.46(+0.65%) |
Nov 14, 2013 | 69.74 | 70.83 | 69.49 | 70.76 | 304,117 | +0.98(+1.41%) |
Nov 13, 2013 | 69.52 | 70.16 | 69.28 | 69.78 | 964,016 | -0.11(-0.16%) |
Nov 12, 2013 | 70.04 | 70.26 | 69.47 | 69.89 | 368,626 | -0.44(-0.62%) |
Nov 11, 2013 | 69.94 | 70.82 | 69.47 | 70.33 | 454,635 | +0.20(+0.29%) |
Nov 08, 2013 | 69.07 | 70.28 | 68.77 | 70.13 | 495,436 | +0.70(+1.01%) |
Nov 07, 2013 | 70.20 | 70.65 | 69.42 | 69.42 | 647,435 | -0.70(-1.00%) |
Nov 06, 2013 | 69.30 | 70.26 | 69.09 | 70.13 | 592,708 | +1.12(+1.63%) |
Nov 05, 2013 | 69.05 | 69.57 | 68.63 | 69.00 | 446,006 | -0.39(-0.57%) |
Nov 04, 2013 | 68.99 | 69.53 | 68.73 | 69.40 | 215,638 | +0.59(+0.85%) |
Nov 01, 2013 | 68.62 | 69.06 | 67.67 | 68.81 | 373,402 | +0.30(+0.44%) |
Oct 31, 2013 | 68.48 | 69.50 | 68.13 | 68.51 | 449,507 | -0.02(-0.03%) |
Oct 30, 2013 | 69.20 | 69.35 | 68.30 | 68.53 | 262,165 | -0.50(-0.72%) |
Oct 29, 2013 | 69.14 | 69.58 | 68.68 | 69.03 | 406,336 | +0.21(+0.31%) |
Oct 28, 2013 | 68.82 | 69.12 | 68.50 | 68.82 | 489,086 | -0.11(-0.17%) |
Oct 25, 2013 | 68.94 | 69.62 | 68.57 | 68.93 | 335,124 | +0.26(+0.38%) |
Oct 24, 2013 | 68.33 | 69.21 | 68.21 | 68.67 | 396,200 | +0.60(+0.88%) |
Oct 23, 2013 | 67.86 | 68.63 | 67.51 | 68.07 | 403,555 | -0.06(-0.09%) |
Oct 22, 2013 | 68.18 | 68.41 | 67.48 | 68.13 | 809,540 | +0.47(+0.69%) |
Oct 21, 2013 | 65.91 | 68.17 | 64.97 | 67.67 | 1,375,817 | +1.44(+2.17%) |
Oct 18, 2013 | 64.97 | 66.64 | 64.97 | 66.23 | 685,159 | +1.38(+2.12%) |
Oct 17, 2013 | 64.32 | 65.06 | 64.13 | 64.85 | 329,404 | +0.25(+0.39%) |
Oct 16, 2013 | 64.97 | 65.05 | 63.96 | 64.60 | 534,174 | -0.32(-0.50%) |
Oct 15, 2013 | 65.20 | 65.42 | 64.49 | 64.92 | 333,849 | -0.53(-0.80%) |
Oct 14, 2013 | 64.95 | 65.61 | 64.71 | 65.45 | 234,043 | +0.00(+0.00%) |
Oct 11, 2013 | 63.92 | 65.51 | 63.83 | 65.45 | 366,472 | +1.28(+2.00%) |
Oct 10, 2013 | 62.64 | 64.17 | 62.64 | 64.17 | 355,273 | +1.96(+3.15%) |
Oct 09, 2013 | 62.05 | 62.75 | 61.48 | 62.21 | 287,953 | +0.31(+0.50%) |
Oct 08, 2013 | 63.64 | 63.94 | 61.64 | 61.90 | 895,524 | -1.93(-3.02%) |
Oct 07, 2013 | 64.36 | 64.65 | 63.81 | 63.83 | 343,810 | -1.06(-1.64%) |
Oct 04, 2013 | 64.89 | 65.34 | 64.18 | 64.90 | 282,895 | -0.04(-0.07%) |
Oct 03, 2013 | 65.33 | 65.55 | 64.10 | 64.94 | 297,425 | -0.50(-0.76%) |
Oct 02, 2013 | 65.43 | 65.46 | 64.62 | 65.44 | 398,312 | -0.49(-0.75%) |
Oct 01, 2013 | 65.64 | 66.77 | 65.38 | 65.93 | 636,253 | +0.09(+0.13%) |
Sep 30, 2013 | 64.57 | 66.02 | 64.45 | 65.84 | 278,415 | +0.41(+0.63%) |
Sep 27, 2013 | 65.61 | 66.00 | 65.16 | 65.43 | 270,837 | -0.64(-0.97%) |
Sep 26, 2013 | 65.35 | 66.11 | 64.89 | 66.07 | 358,123 | +0.66(+1.00%) |
Sep 25, 2013 | 65.09 | 65.53 | 64.61 | 65.41 | 365,944 | +0.31(+0.47%) |
Sep 24, 2013 | 64.39 | 65.68 | 64.10 | 65.11 | 387,785 | +0.67(+1.05%) |
Sep 23, 2013 | 64.58 | 64.82 | 63.73 | 64.43 | 274,055 | -0.31(-0.47%) |
Sep 20, 2013 | 64.89 | 65.31 | 64.60 | 64.74 | 731,937 | -0.18(-0.28%) |
Sep 19, 2013 | 65.41 | 66.29 | 64.88 | 64.92 | 265,537 | -0.48(-0.74%) |
Sep 18, 2013 | 64.30 | 65.88 | 63.69 | 65.41 | 500,974 | +0.93(+1.44%) |
Sep 17, 2013 | 63.79 | 64.48 | 63.76 | 64.48 | 284,578 | +0.57(+0.89%) |
Sep 16, 2013 | 64.55 | 64.25 | 63.69 | 63.91 | 257,809 | +0.23(+0.36%) |
Sep 13, 2013 | 63.87 | 64.07 | 63.18 | 63.68 | 257,686 | +0.03(+0.04%) |
Sep 12, 2013 | 64.27 | 64.88 | 63.54 | 63.66 | 321,132 | -0.58(-0.90%) |
Sep 11, 2013 | 63.52 | 64.26 | 63.27 | 64.23 | 265,089 | +0.56(+0.88%) |
Sep 10, 2013 | 63.43 | 63.94 | 63.04 | 63.67 | 365,102 | +0.28(+0.44%) |
Sep 09, 2013 | 61.63 | 63.42 | 61.63 | 63.39 | 406,720 | +1.70(+2.75%) |
Sep 06, 2013 | 61.16 | 62.03 | 60.44 | 61.70 | 347,506 | +0.87(+1.44%) |
Sep 05, 2013 | 60.73 | 61.11 | 60.66 | 60.82 | 220,644 | +0.10(+0.16%) |
Sep 04, 2013 | 60.52 | 60.99 | 59.99 | 60.73 | 527,277 | +0.06(+0.10%) |
Sep 03, 2013 | 60.54 | 61.45 | 60.09 | 60.66 | 636,097 | +0.60(+1.01%) |
Aug 30, 2013 | 60.79 | 60.79 | 59.96 | 60.06 | 519,024 | -0.74(-1.22%) |
Aug 29, 2013 | 59.79 | 60.97 | 59.70 | 60.80 | 387,074 | +0.94(+1.56%) |
Aug 28, 2013 | 59.35 | 60.23 | 59.11 | 59.87 | 384,194 | +0.40(+0.68%) |
Aug 27, 2013 | 59.88 | 60.04 | 59.20 | 59.47 | 360,669 | -1.01(-1.68%) |
Aug 26, 2013 | 60.63 | 61.21 | 60.31 | 60.48 | 224,204 | -0.18(-0.30%) |
Aug 23, 2013 | 61.35 | 61.68 | 60.10 | 60.66 | 266,613 | -0.55(-0.90%) |
Aug 22, 2013 | 60.49 | 61.42 | 60.42 | 61.22 | 286,165 | +0.93(+1.54%) |
Aug 21, 2013 | 60.17 | 61.24 | 59.94 | 60.29 | 396,189 | -0.26(-0.43%) |
Aug 20, 2013 | 59.78 | 60.85 | 59.47 | 60.55 | 334,309 | +0.89(+1.50%) |
Aug 19, 2013 | 60.52 | 60.52 | 59.61 | 59.66 | 404,235 | -0.95(-1.57%) |
Aug 16, 2013 | 59.75 | 60.86 | 59.33 | 60.61 | 582,245 | +0.94(+1.58%) |
Aug 15, 2013 | 59.12 | 60.10 | 58.56 | 59.67 | 863,250 | -0.45(-0.74%) |
Aug 14, 2013 | 61.31 | 61.31 | 59.93 | 60.11 | 563,992 | -1.11(-1.81%) |
Aug 13, 2013 | 61.96 | 61.99 | 60.72 | 61.22 | 331,835 | -0.57(-0.92%) |
Aug 12, 2013 | 61.01 | 61.94 | 60.76 | 61.79 | 610,354 | +0.51(+0.83%) |
Aug 09, 2013 | 61.58 | 61.75 | 60.81 | 61.28 | 445,909 | -0.43(-0.69%) |
Aug 08, 2013 | 61.98 | 62.96 | 61.60 | 61.71 | 471,980 | +0.02(+0.03%) |
Aug 07, 2013 | 62.27 | 62.46 | 61.53 | 61.70 | 551,137 | -0.78(-1.25%) |
Aug 06, 2013 | 63.46 | 63.53 | 62.27 | 62.47 | 463,197 | -1.12(-1.76%) |
Aug 05, 2013 | 63.52 | 63.86 | 63.32 | 63.59 | 342,110 | -0.12(-0.19%) |
Aug 02, 2013 | 63.85 | 64.07 | 63.52 | 63.72 | 409,674 | -0.11(-0.18%) |
Aug 01, 2013 | 63.41 | 64.67 | 63.38 | 63.83 | 627,630 | +1.00(+1.59%) |
Jul 31, 2013 | 62.82 | 63.63 | 62.54 | 62.83 | 452,886 | +0.08(+0.13%) |
Jul 30, 2013 | 63.01 | 63.84 | 62.68 | 62.75 | 341,401 | -0.13(-0.21%) |
Jul 29, 2013 | 62.89 | 63.73 | 62.47 | 62.89 | 503,344 | -0.17(-0.26%) |
Jul 26, 2013 | 63.37 | 63.90 | 62.91 | 63.05 | 339,466 | -0.62(-0.98%) |
Jul 25, 2013 | 63.87 | 63.87 | 62.57 | 63.67 | 588,902 | -0.58(-0.90%) |
Jul 24, 2013 | 64.43 | 65.41 | 63.66 | 64.25 | 1,060,910 | +0.13(+0.20%) |
Jul 23, 2013 | 64.14 | 64.58 | 62.92 | 64.12 | 775,272 | +0.81(+1.29%) |
Jul 22, 2013 | 64.89 | 63.61 | 61.84 | 63.31 | 1,443,842 | +2.06(+3.37%) |
Jul 19, 2013 | 60.82 | 61.68 | 60.57 | 61.24 | 683,547 | +0.48(+0.79%) |
Jul 18, 2013 | 59.19 | 60.93 | 58.98 | 60.76 | 768,821 | +1.64(+2.78%) |
Jul 17, 2013 | 59.54 | 59.61 | 58.62 | 59.12 | 266,301 | -0.04(-0.06%) |
Jul 16, 2013 | 59.77 | 59.90 | 58.97 | 59.15 | 302,291 | -0.57(-0.95%) |
Jul 15, 2013 | 60.11 | 60.45 | 59.62 | 59.72 | 480,972 | -0.23(-0.38%) |
Jul 12, 2013 | 60.02 | 60.51 | 59.46 | 59.95 | 567,401 | -0.18(-0.31%) |
Jul 11, 2013 | 59.74 | 60.22 | 59.36 | 60.13 | 503,843 | +1.79(+3.07%) |
Jul 10, 2013 | 58.07 | 58.45 | 57.74 | 58.34 | 318,796 | +0.21(+0.36%) |
Jul 09, 2013 | 58.18 | 58.62 | 57.92 | 58.13 | 497,987 | +0.38(+0.67%) |
Jul 08, 2013 | 58.30 | 58.46 | 57.48 | 57.74 | 396,256 | -0.24(-0.41%) |
Jul 05, 2013 | 57.45 | 58.01 | 56.71 | 57.98 | 287,259 | +0.85(+1.49%) |
Jul 03, 2013 | 56.69 | 57.71 | 56.55 | 57.13 | 299,212 | +0.17(+0.29%) |
Jul 02, 2013 | 57.11 | 57.68 | 56.68 | 56.96 | 355,054 | -0.22(-0.38%) |