Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.98 | 74.25 | 73.80 | 74.25 | 4,032 | +0.10(+0.13%) |
Apr 29, 2014 | 74.28 | 74.38 | 74.14 | 74.15 | 4,950 | +0.22(+0.30%) |
Apr 28, 2014 | 74.06 | 74.26 | 73.14 | 73.93 | 35,933 | -0.11(-0.15%) |
Apr 25, 2014 | 74.09 | 74.09 | 73.93 | 74.04 | 9,985 | -0.81(-1.08%) |
Apr 24, 2014 | 76.23 | 76.23 | 74.48 | 74.85 | 7,025 | -0.09(-0.12%) |
Apr 23, 2014 | 74.99 | 75.15 | 74.92 | 74.94 | 7,040 | -0.19(-0.26%) |
Apr 22, 2014 | 74.79 | 76.03 | 74.79 | 75.13 | 15,195 | +0.49(+0.65%) |
Apr 21, 2014 | 74.47 | 74.64 | 74.22 | 74.64 | 94,427 | +0.26(+0.35%) |
Apr 17, 2014 | 73.71 | 74.39 | 74.39 | 74.39 | 27,406 | +0.37(+0.50%) |
Apr 16, 2014 | 73.80 | 74.02 | 73.56 | 74.02 | 45,853 | +0.73(+0.99%) |
Apr 15, 2014 | 72.87 | 73.29 | 72.50 | 73.29 | 4,281 | +0.51(+0.71%) |
Apr 14, 2014 | 72.93 | 73.25 | 72.38 | 72.78 | 73,289 | +0.28(+0.39%) |
Apr 11, 2014 | 73.10 | 73.10 | 72.31 | 72.49 | 7,439 | -0.99(-1.35%) |
Apr 10, 2014 | 74.93 | 74.93 | 73.15 | 73.48 | 55,967 | -1.52(-2.02%) |
Apr 09, 2014 | 74.42 | 75.00 | 74.28 | 75.00 | 29,107 | +0.79(+1.07%) |
Apr 08, 2014 | 73.81 | 74.25 | 73.52 | 74.21 | 57,822 | +0.42(+0.57%) |
Apr 07, 2014 | 74.58 | 74.58 | 73.58 | 73.79 | 70,387 | -1.00(-1.34%) |
Apr 04, 2014 | 76.33 | 76.33 | 74.68 | 74.79 | 23,299 | -1.25(-1.64%) |
Apr 03, 2014 | 76.39 | 76.39 | 75.80 | 76.04 | 35,012 | -0.28(-0.37%) |
Apr 02, 2014 | 76.12 | 76.36 | 76.12 | 76.33 | 36,480 | +0.42(+0.56%) |
Apr 01, 2014 | 75.72 | 75.95 | 75.63 | 75.90 | 19,234 | +0.63(+0.83%) |
Mar 31, 2014 | 74.91 | 75.37 | 74.91 | 75.28 | 23,423 | +0.94(+1.26%) |
Mar 28, 2014 | 74.61 | 74.94 | 74.34 | 74.34 | 13,531 | +0.27(+0.36%) |
Mar 27, 2014 | 74.16 | 74.36 | 73.87 | 74.07 | 33,376 | -0.28(-0.37%) |
Mar 26, 2014 | 75.44 | 75.44 | 74.35 | 74.35 | 7,869 | -0.78(-1.04%) |
Mar 25, 2014 | 75.56 | 75.56 | 74.81 | 75.13 | 10,583 | +0.21(+0.28%) |
Mar 24, 2014 | 74.99 | 75.01 | 74.70 | 74.92 | 94,731 | -0.67(-0.89%) |
Mar 21, 2014 | 76.07 | 76.37 | 75.59 | 75.59 | 23,382 | -0.16(-0.21%) |
Mar 20, 2014 | 75.20 | 75.77 | 75.20 | 75.75 | 14,934 | +0.48(+0.64%) |
Mar 19, 2014 | 75.84 | 75.94 | 75.27 | 75.27 | 14,763 | -0.58(-0.76%) |
Mar 18, 2014 | 75.29 | 75.95 | 75.29 | 75.85 | 20,780 | +0.71(+0.94%) |
Mar 17, 2014 | 75.02 | 75.29 | 74.99 | 75.14 | 43,633 | +0.48(+0.64%) |
Mar 14, 2014 | 74.48 | 74.85 | 74.48 | 74.66 | 52,519 | +0.07(+0.09%) |
Mar 13, 2014 | 75.61 | 75.61 | 74.36 | 74.59 | 9,168 | -0.71(-0.95%) |
Mar 12, 2014 | 74.83 | 75.66 | 74.83 | 75.31 | 6,783 | +0.02(+0.03%) |
Mar 11, 2014 | 75.90 | 75.90 | 75.20 | 75.29 | 18,071 | -0.43(-0.57%) |
Mar 10, 2014 | 75.86 | 75.99 | 75.55 | 75.72 | 20,375 | -0.25(-0.33%) |
Mar 07, 2014 | 76.11 | 76.17 | 75.81 | 75.97 | 15,195 | -0.12(-0.16%) |
Mar 06, 2014 | 76.76 | 76.76 | 75.91 | 76.09 | 15,079 | +0.25(+0.33%) |
Mar 05, 2014 | 75.90 | 75.94 | 75.84 | 75.84 | 4,270 | -0.12(-0.16%) |
Mar 04, 2014 | 75.79 | 76.03 | 75.73 | 75.96 | 17,463 | +1.49(+2.00%) |
Mar 03, 2014 | 74.43 | 74.72 | 74.05 | 74.47 | 24,657 | -0.42(-0.56%) |
Feb 28, 2014 | 74.99 | 75.38 | 74.71 | 74.89 | 155,231 | +0.00(+0.00%) |
Feb 27, 2014 | 74.62 | 74.89 | 74.43 | 74.89 | 19,468 | +0.31(+0.42%) |
Feb 26, 2014 | 74.69 | 74.86 | 74.48 | 74.58 | 10,567 | +0.31(+0.42%) |
Feb 25, 2014 | 74.29 | 74.67 | 74.24 | 74.27 | 19,755 | -0.31(-0.42%) |
Feb 24, 2014 | 74.55 | 74.78 | 73.99 | 74.58 | 62,163 | +0.59(+0.79%) |
Feb 21, 2014 | 74.10 | 74.16 | 73.92 | 73.99 | 15,774 | +0.11(+0.15%) |
Feb 20, 2014 | 73.50 | 73.93 | 73.30 | 73.88 | 48,197 | +0.56(+0.77%) |
Feb 19, 2014 | 73.88 | 74.07 | 73.32 | 73.32 | 31,091 | -0.64(-0.87%) |
Feb 18, 2014 | 73.66 | 73.97 | 73.59 | 73.96 | 25,414 | +0.45(+0.61%) |
Feb 14, 2014 | 73.16 | 73.51 | 73.51 | 73.51 | 19,793 | +0.32(+0.44%) |
Feb 13, 2014 | 72.18 | 73.25 | 72.18 | 73.19 | 101,493 | +0.69(+0.95%) |
Feb 12, 2014 | 72.34 | 72.86 | 72.34 | 72.50 | 35,238 | +0.07(+0.10%) |
Feb 11, 2014 | 71.61 | 72.43 | 71.61 | 72.43 | 27,178 | +0.75(+1.05%) |
Feb 10, 2014 | 71.85 | 71.85 | 71.38 | 71.67 | 24,702 | +0.14(+0.19%) |
Feb 07, 2014 | 70.84 | 71.54 | 70.84 | 71.54 | 21,860 | +0.84(+1.18%) |
Feb 06, 2014 | 70.24 | 70.72 | 70.24 | 70.70 | 28,520 | +0.80(+1.14%) |
Feb 05, 2014 | 69.52 | 70.04 | 69.52 | 69.90 | 29,065 | -0.30(-0.43%) |
Feb 04, 2014 | 69.80 | 70.40 | 69.80 | 70.20 | 38,502 | +0.53(+0.77%) |
Feb 03, 2014 | 71.58 | 71.63 | 69.58 | 69.67 | 31,335 | -2.11(-2.94%) |
Jan 31, 2014 | 71.25 | 72.02 | 71.25 | 71.78 | 12,168 | -0.32(-0.44%) |
Jan 30, 2014 | 71.72 | 72.28 | 71.54 | 72.10 | 19,679 | +0.89(+1.25%) |
Jan 29, 2014 | 71.56 | 71.78 | 71.11 | 71.20 | 41,796 | -0.83(-1.15%) |
Jan 28, 2014 | 71.90 | 72.03 | 71.73 | 72.03 | 77,104 | +0.70(+0.98%) |
Jan 27, 2014 | 72.13 | 72.13 | 71.03 | 71.33 | 35,464 | -0.74(-1.02%) |
Jan 24, 2014 | 73.82 | 73.82 | 72.07 | 72.07 | 74,627 | -1.59(-2.16%) |
Jan 23, 2014 | 74.19 | 74.19 | 73.34 | 73.66 | 37,010 | -0.60(-0.80%) |
Jan 22, 2014 | 74.85 | 74.85 | 74.00 | 74.26 | 13,085 | +0.24(+0.32%) |
Jan 21, 2014 | 74.36 | 74.85 | 73.72 | 74.02 | 9,931 | +0.34(+0.46%) |
Jan 17, 2014 | 74.06 | 73.68 | 73.68 | 73.68 | 21,860 | -0.35(-0.47%) |
Jan 16, 2014 | 73.96 | 74.03 | 73.81 | 74.03 | 11,460 | -0.05(-0.06%) |
Jan 15, 2014 | 73.97 | 74.09 | 73.88 | 74.07 | 14,606 | +0.41(+0.56%) |
Jan 14, 2014 | 73.11 | 73.66 | 73.11 | 73.66 | 6,962 | +0.85(+1.16%) |
Jan 13, 2014 | 73.67 | 73.67 | 72.75 | 72.81 | 8,834 | -0.93(-1.26%) |
Jan 10, 2014 | 73.64 | 73.78 | 73.45 | 73.74 | 12,531 | +0.37(+0.50%) |
Jan 09, 2014 | 73.71 | 73.71 | 73.14 | 73.37 | 128,812 | +0.03(+0.04%) |
Jan 08, 2014 | 73.48 | 73.55 | 73.28 | 73.35 | 44,844 | -0.13(-0.17%) |
Jan 07, 2014 | 73.90 | 73.90 | 73.19 | 73.47 | 30,676 | +0.49(+0.67%) |
Jan 06, 2014 | 73.16 | 73.42 | 72.92 | 72.99 | 31,552 | -0.30(-0.40%) |
Jan 03, 2014 | 73.43 | 73.43 | 73.09 | 73.28 | 66,367 | +0.09(+0.13%) |
Jan 02, 2014 | 74.04 | 74.04 | 73.00 | 73.19 | 46,655 | -0.63(-0.86%) |
Dec 31, 2013 | 73.82 | 73.82 | 73.82 | 73.82 | 50,898 | +0.17(+0.22%) |
Dec 30, 2013 | 73.51 | 73.66 | 73.50 | 73.66 | 26,248 | +0.19(+0.26%) |
Dec 27, 2013 | 74.02 | 74.02 | 73.47 | 73.47 | 13,624 | -0.17(-0.22%) |
Dec 26, 2013 | 74.60 | 74.60 | 73.58 | 73.63 | 21,563 | +0.25(+0.34%) |
Dec 24, 2013 | 73.92 | 73.92 | 73.14 | 73.38 | 9,130 | +0.22(+0.30%) |
Dec 23, 2013 | 72.92 | 73.17 | 72.84 | 73.17 | 124,526 | +0.51(+0.70%) |
Dec 20, 2013 | 72.17 | 73.13 | 72.07 | 72.66 | 23,367 | +0.83(+1.15%) |
Dec 19, 2013 | 71.91 | 72.17 | 71.70 | 71.83 | 43,934 | -0.15(-0.20%) |
Dec 18, 2013 | 71.23 | 72.79 | 70.83 | 71.97 | 10,958 | +0.84(+1.18%) |
Dec 17, 2013 | 71.03 | 71.22 | 70.75 | 71.14 | 44,367 | -0.11(-0.15%) |
Dec 16, 2013 | 71.16 | 71.31 | 71.06 | 71.25 | 12,826 | +0.54(+0.76%) |
Dec 13, 2013 | 70.41 | 70.71 | 70.41 | 70.71 | 20,905 | +0.21(+0.30%) |
Dec 12, 2013 | 70.53 | 70.75 | 70.32 | 70.50 | 15,740 | -0.16(-0.23%) |
Dec 11, 2013 | 71.12 | 71.12 | 70.55 | 70.66 | 24,118 | -0.91(-1.27%) |
Dec 10, 2013 | 72.02 | 72.02 | 71.54 | 71.57 | 27,364 | -0.25(-0.34%) |
Dec 09, 2013 | 71.81 | 71.94 | 71.69 | 71.82 | 31,909 | -0.06(-0.09%) |
Dec 06, 2013 | 71.46 | 72.01 | 71.46 | 71.88 | 28,602 | +0.78(+1.10%) |
Dec 05, 2013 | 71.21 | 71.25 | 71.05 | 71.10 | 5,870 | -0.21(-0.29%) |
Dec 04, 2013 | 71.44 | 71.67 | 70.73 | 71.31 | 12,582 | +0.13(+0.18%) |
Dec 03, 2013 | 71.88 | 71.88 | 71.14 | 71.18 | 44,766 | -0.49(-0.69%) |
Dec 02, 2013 | 72.07 | 72.11 | 71.66 | 71.67 | 25,821 | -0.41(-0.57%) |
Nov 29, 2013 | 72.29 | 72.37 | 72.08 | 72.08 | 2,581 | -0.03(-0.04%) |
Nov 27, 2013 | 71.88 | 72.11 | 71.88 | 72.11 | 21,758 | +0.12(+0.16%) |
Nov 26, 2013 | 71.71 | 71.99 | 71.71 | 71.99 | 7,121 | +0.24(+0.33%) |
Nov 25, 2013 | 71.76 | 71.81 | 71.76 | 71.76 | 37,106 | +0.13(+0.18%) |
Nov 22, 2013 | 71.65 | 71.65 | 71.25 | 71.63 | 28,688 | +0.40(+0.56%) |
Nov 21, 2013 | 70.69 | 71.34 | 70.69 | 71.23 | 14,001 | +0.76(+1.09%) |
Nov 20, 2013 | 70.75 | 70.89 | 70.29 | 70.46 | 7,076 | -0.08(-0.12%) |
Nov 19, 2013 | 71.02 | 71.08 | 70.46 | 70.54 | 27,643 | -0.28(-0.40%) |
Nov 18, 2013 | 71.38 | 71.38 | 70.73 | 70.83 | 19,882 | -0.46(-0.65%) |
Nov 15, 2013 | 71.01 | 71.30 | 70.96 | 71.29 | 15,546 | +0.38(+0.54%) |
Nov 14, 2013 | 70.80 | 70.91 | 70.55 | 70.91 | 2,495 | +0.88(+1.26%) |
Nov 12, 2013 | 70.58 | 70.58 | 69.89 | 70.03 | 7,364 | -0.16(-0.23%) |
Nov 11, 2013 | 70.25 | 70.25 | 70.12 | 70.19 | 12,057 | +0.23(+0.33%) |
Nov 08, 2013 | 69.46 | 69.96 | 69.46 | 69.96 | 5,577 | +0.88(+1.28%) |
Nov 07, 2013 | 69.53 | 69.74 | 68.96 | 69.08 | 7,528 | -1.00(-1.43%) |
Nov 06, 2013 | 70.92 | 70.92 | 69.99 | 70.08 | 29,132 | -0.14(-0.20%) |
Nov 05, 2013 | 69.87 | 70.23 | 69.87 | 70.22 | 34,388 | -0.03(-0.04%) |
Nov 04, 2013 | 70.38 | 70.38 | 69.93 | 70.25 | 16,941 | +0.59(+0.85%) |
Nov 01, 2013 | 70.02 | 70.02 | 69.46 | 69.66 | 5,977 | -0.33(-0.47%) |
Oct 31, 2013 | 69.83 | 70.26 | 69.83 | 69.99 | 47,383 | -0.17(-0.25%) |
Oct 30, 2013 | 70.85 | 70.85 | 70.03 | 70.16 | 35,259 | -0.33(-0.47%) |
Oct 29, 2013 | 70.48 | 70.52 | 70.42 | 70.49 | 25,794 | +0.32(+0.45%) |
Oct 28, 2013 | 70.18 | 70.39 | 70.17 | 70.17 | 21,459 | -0.04(-0.06%) |
Oct 25, 2013 | 70.24 | 70.35 | 70.06 | 70.21 | 8,415 | +0.05(+0.07%) |
Oct 24, 2013 | 69.88 | 70.16 | 69.88 | 70.16 | 17,106 | +0.34(+0.48%) |
Oct 23, 2013 | 69.61 | 69.86 | 69.61 | 69.83 | 5,110 | -0.35(-0.51%) |
Oct 22, 2013 | 70.16 | 70.20 | 69.90 | 70.18 | 13,446 | +0.38(+0.55%) |
Oct 21, 2013 | 69.91 | 69.91 | 69.66 | 69.80 | 18,115 | +0.05(+0.07%) |
Oct 18, 2013 | 69.54 | 69.84 | 69.48 | 69.75 | 19,243 | +0.74(+1.07%) |
Oct 17, 2013 | 68.80 | 69.14 | 68.80 | 69.02 | 24,048 | +0.36(+0.52%) |
Oct 16, 2013 | 68.59 | 68.70 | 68.59 | 68.66 | 10,394 | +0.76(+1.11%) |
Oct 15, 2013 | 68.13 | 68.41 | 67.79 | 67.90 | 36,245 | -0.47(-0.69%) |
Oct 14, 2013 | 67.78 | 68.38 | 67.78 | 68.38 | 5,074 | +0.35(+0.52%) |
Oct 11, 2013 | 67.54 | 68.02 | 67.54 | 68.02 | 8,984 | +0.58(+0.86%) |
Oct 10, 2013 | 67.00 | 67.44 | 66.93 | 67.44 | 34,616 | +1.56(+2.36%) |
Oct 09, 2013 | 65.66 | 66.14 | 65.64 | 65.88 | 23,918 | -0.20(-0.30%) |
Oct 08, 2013 | 66.71 | 66.74 | 66.07 | 66.08 | 8,100 | -0.97(-1.45%) |
Oct 07, 2013 | 67.04 | 67.36 | 67.04 | 67.06 | 8,376 | -0.64(-0.94%) |
Oct 04, 2013 | 67.49 | 67.80 | 67.43 | 67.69 | 13,077 | +0.36(+0.54%) |
Oct 03, 2013 | 67.22 | 67.40 | 66.86 | 67.33 | 19,395 | -0.39(-0.58%) |
Oct 02, 2013 | 67.58 | 67.88 | 67.50 | 67.72 | 44,138 | -0.07(-0.11%) |
Oct 01, 2013 | 67.80 | 67.96 | 67.66 | 67.80 | 8,672 | +0.34(+0.50%) |
Sep 27, 2013 | 67.38 | 67.52 | 67.26 | 67.46 | 27,638 | -0.04(-0.05%) |
Sep 26, 2013 | 68.05 | 68.05 | 67.49 | 67.49 | 6,891 | -0.02(-0.03%) |
Sep 25, 2013 | 67.45 | 67.56 | 67.48 | 67.51 | 14,497 | -0.05(-0.07%) |
Sep 24, 2013 | 67.66 | 67.93 | 67.49 | 67.56 | 10,719 | +0.02(+0.03%) |
Sep 23, 2013 | 68.01 | 68.01 | 67.21 | 67.54 | 29,400 | -0.23(-0.34%) |
Sep 20, 2013 | 68.06 | 68.10 | 67.76 | 67.77 | 19,258 | -0.29(-0.43%) |
Sep 19, 2013 | 68.20 | 68.20 | 67.98 | 68.06 | 11,900 | -0.17(-0.25%) |
Sep 18, 2013 | 67.28 | 68.23 | 67.15 | 68.23 | 17,913 | +0.71(+1.05%) |
Sep 17, 2013 | 67.30 | 67.52 | 67.27 | 67.52 | 19,013 | +0.51(+0.76%) |
Sep 16, 2013 | 66.66 | 67.31 | 66.98 | 67.01 | 78,132 | +0.36(+0.53%) |
Sep 13, 2013 | 66.64 | 66.75 | 66.64 | 66.66 | 59,754 | +0.17(+0.26%) |
Sep 12, 2013 | 66.82 | 66.83 | 66.47 | 66.48 | 2,608 | -0.24(-0.35%) |
Sep 11, 2013 | 66.50 | 66.80 | 66.50 | 66.72 | 9,798 | +0.15(+0.23%) |
Sep 10, 2013 | 66.48 | 66.58 | 66.44 | 66.57 | 28,198 | +0.51(+0.77%) |
Sep 09, 2013 | 65.69 | 66.08 | 65.69 | 66.06 | 4,387 | +0.50(+0.76%) |
Sep 06, 2013 | 65.50 | 65.64 | 65.00 | 65.56 | 20,843 | +0.27(+0.42%) |
Sep 05, 2013 | 65.37 | 65.37 | 65.14 | 65.28 | 59,810 | +0.21(+0.32%) |
Sep 04, 2013 | 64.56 | 65.19 | 64.56 | 65.07 | 24,746 | +0.53(+0.82%) |
Sep 03, 2013 | 64.99 | 64.99 | 64.49 | 64.54 | 11,019 | +0.22(+0.34%) |
Aug 30, 2013 | 64.53 | 64.53 | 64.25 | 64.33 | 21,773 | -0.50(-0.77%) |
Aug 29, 2013 | 65.13 | 65.15 | 64.78 | 64.83 | 13,838 | +0.10(+0.16%) |
Aug 28, 2013 | 64.44 | 64.72 | 64.44 | 64.72 | 3,821 | +0.34(+0.52%) |
Aug 27, 2013 | 64.95 | 64.95 | 64.35 | 64.39 | 16,112 | -1.38(-2.10%) |
Aug 26, 2013 | 65.91 | 65.91 | 65.77 | 65.77 | 2,855 | -0.06(-0.10%) |
Aug 23, 2013 | 65.58 | 65.84 | 65.58 | 65.84 | 11,345 | +0.30(+0.46%) |
Aug 22, 2013 | 65.37 | 65.82 | 65.13 | 65.54 | 12,382 | +0.66(+1.01%) |
Aug 21, 2013 | 65.17 | 65.33 | 64.85 | 64.88 | 15,960 | -0.40(-0.61%) |
Aug 20, 2013 | 64.70 | 65.39 | 64.64 | 65.28 | 12,612 | +0.44(+0.67%) |
Aug 19, 2013 | 65.12 | 65.19 | 64.85 | 64.85 | 10,263 | -0.40(-0.61%) |
Aug 16, 2013 | 65.21 | 65.48 | 65.21 | 65.25 | 28,377 | -0.14(-0.21%) |
Aug 15, 2013 | 65.70 | 65.70 | 65.38 | 65.38 | 9,363 | -1.06(-1.59%) |
Aug 14, 2013 | 66.69 | 66.69 | 66.44 | 66.44 | 16,531 | -0.32(-0.48%) |
Aug 13, 2013 | 66.32 | 66.76 | 66.32 | 66.76 | 6,097 | +0.12(+0.18%) |
Aug 12, 2013 | 66.58 | 66.69 | 66.55 | 66.64 | 13,937 | +0.07(+0.11%) |
Aug 09, 2013 | 66.73 | 66.76 | 66.44 | 66.57 | 6,756 | -0.24(-0.35%) |
Aug 08, 2013 | 66.65 | 66.84 | 66.39 | 66.80 | 16,374 | +0.31(+0.47%) |
Aug 07, 2013 | 66.27 | 66.49 | 66.27 | 66.49 | 4,683 | -0.23(-0.34%) |
Aug 06, 2013 | 67.77 | 67.77 | 66.72 | 66.72 | 6,074 | -0.59(-0.88%) |
Aug 05, 2013 | 67.80 | 67.80 | 67.19 | 67.31 | 21,351 | -0.01(-0.01%) |
Aug 02, 2013 | 67.74 | 67.74 | 67.03 | 67.32 | 15,357 | -0.01(-0.01%) |
Aug 01, 2013 | 67.08 | 67.35 | 67.08 | 67.33 | 48,818 | +1.01(+1.52%) |
Jul 31, 2013 | 66.49 | 66.68 | 66.32 | 66.32 | 5,164 | +0.14(+0.21%) |
Jul 30, 2013 | 66.34 | 66.40 | 66.14 | 66.18 | 26,227 | +0.02(+0.03%) |
Jul 29, 2013 | 66.06 | 66.17 | 65.97 | 66.17 | 13,726 | -0.19(-0.29%) |
Jul 26, 2013 | 66.30 | 66.38 | 65.98 | 66.36 | 12,621 | -0.18(-0.27%) |
Jul 25, 2013 | 66.32 | 66.54 | 66.18 | 66.54 | 29,036 | +0.27(+0.41%) |
Jul 24, 2013 | 66.63 | 66.63 | 66.13 | 66.27 | 9,665 | -0.40(-0.60%) |
Jul 23, 2013 | 66.81 | 66.81 | 66.62 | 66.67 | 11,383 | +0.02(+0.03%) |
Jul 22, 2013 | 66.70 | 66.74 | 66.60 | 66.65 | 13,564 | +0.15(+0.22%) |
Jul 19, 2013 | 66.28 | 66.50 | 66.28 | 66.50 | 31,263 | -0.02(-0.03%) |
Jul 18, 2013 | 66.52 | 66.52 | 66.52 | 66.52 | 408 | +0.56(+0.86%) |
Jul 17, 2013 | 65.90 | 66.06 | 65.90 | 65.96 | 7,721 | +0.18(+0.28%) |
Jul 16, 2013 | 65.98 | 66.05 | 65.70 | 65.77 | 101,079 | -0.30(-0.45%) |
Jul 15, 2013 | 65.90 | 66.07 | 65.88 | 66.07 | 34,366 | +0.35(+0.53%) |
Jul 12, 2013 | 66.24 | 66.24 | 65.50 | 65.73 | 69,183 | +0.10(+0.15%) |
Jul 11, 2013 | 65.35 | 65.63 | 65.35 | 65.63 | 22,363 | +0.78(+1.21%) |
Jul 10, 2013 | 64.70 | 64.93 | 64.60 | 64.85 | 14,576 | +0.15(+0.24%) |
Jul 09, 2013 | 64.74 | 64.75 | 64.69 | 64.69 | 7,224 | +0.46(+0.71%) |
Jul 08, 2013 | 64.27 | 64.34 | 64.17 | 64.23 | 37,781 | +0.56(+0.87%) |
Jul 05, 2013 | 63.49 | 63.75 | 63.28 | 63.68 | 78,556 | +0.60(+0.95%) |
Jul 03, 2013 | 62.90 | 63.10 | 62.75 | 63.08 | 30,544 | +0.18(+0.29%) |
Jul 02, 2013 | 63.44 | 63.47 | 62.79 | 62.90 | 12,839 | -0.25(-0.39%) |
Jul 01, 2013 | 63.35 | 63.39 | 63.11 | 63.14 | 34,190 | +0.64(+1.02%) |
Jun 28, 2013 | 62.59 | 62.84 | 62.33 | 62.51 | 50,559 | +0.45(+0.72%) |
Jun 26, 2013 | 62.12 | 62.16 | 61.80 | 62.06 | 13,355 | +0.55(+0.89%) |
Jun 25, 2013 | 61.54 | 61.54 | 61.16 | 61.51 | 8,618 | +0.47(+0.78%) |
Jun 24, 2013 | 61.08 | 61.33 | 61.04 | 61.04 | 33,355 | -0.70(-1.14%) |
Jun 21, 2013 | 61.65 | 61.84 | 61.11 | 61.74 | 37,603 | +0.04(+0.06%) |
Jun 20, 2013 | 62.45 | 62.45 | 61.52 | 61.70 | 27,564 | -1.55(-2.45%) |
Jun 19, 2013 | 63.71 | 63.71 | 63.25 | 63.25 | 19,762 | -0.80(-1.25%) |
Jun 18, 2013 | 63.68 | 64.08 | 63.68 | 64.05 | 8,832 | +0.76(+1.19%) |
Jun 17, 2013 | 63.64 | 63.65 | 63.30 | 63.30 | 8,759 | +0.06(+0.10%) |
Jun 14, 2013 | 63.57 | 63.57 | 63.04 | 63.23 | 27,307 | -0.29(-0.46%) |
Jun 13, 2013 | 62.39 | 63.52 | 62.33 | 63.52 | 32,479 | +1.03(+1.65%) |
Jun 12, 2013 | 63.12 | 63.12 | 62.45 | 62.50 | 18,088 | -0.52(-0.82%) |
Jun 11, 2013 | 63.33 | 63.41 | 63.02 | 63.02 | 27,409 | -0.64(-1.00%) |
Jun 10, 2013 | 63.62 | 63.73 | 63.62 | 63.65 | 40,715 | +0.15(+0.24%) |
Jun 07, 2013 | 63.12 | 63.55 | 63.12 | 63.50 | 50,548 | +0.86(+1.38%) |
Jun 06, 2013 | 62.88 | 62.88 | 62.22 | 62.63 | 2,075 | +0.36(+0.57%) |
Jun 05, 2013 | 62.55 | 62.62 | 62.22 | 62.28 | 16,003 | -0.70(-1.11%) |
Jun 04, 2013 | 63.46 | 63.51 | 62.85 | 62.98 | 19,164 | -0.42(-0.66%) |
Jun 03, 2013 | 63.31 | 63.42 | 63.09 | 63.40 | 18,115 | -0.10(-0.16%) |
May 31, 2013 | 63.73 | 64.02 | 63.50 | 63.50 | 11,979 | -0.70(-1.09%) |
May 30, 2013 | 64.09 | 64.20 | 64.09 | 64.20 | 4,281 | +0.46(+0.71%) |
May 29, 2013 | 63.72 | 63.74 | 63.40 | 63.74 | 5,623 | -0.31(-0.48%) |
May 28, 2013 | 64.59 | 64.65 | 63.89 | 64.05 | 15,173 | +0.59(+0.93%) |
May 24, 2013 | 63.92 | 63.92 | 63.17 | 63.46 | 7,710 | -0.12(-0.19%) |
May 23, 2013 | 63.35 | 63.66 | 63.17 | 63.58 | 7,962 | +0.14(+0.22%) |
May 22, 2013 | 64.68 | 64.81 | 63.44 | 63.44 | 17,473 | -1.08(-1.68%) |
May 21, 2013 | 64.30 | 64.55 | 64.30 | 64.53 | 10,306 | +0.21(+0.33%) |
May 20, 2013 | 64.49 | 64.49 | 64.19 | 64.32 | 12,024 | +0.05(+0.08%) |
May 17, 2013 | 64.01 | 64.26 | 63.93 | 64.26 | 20,324 | +0.73(+1.15%) |
May 16, 2013 | 63.90 | 63.97 | 63.53 | 63.53 | 19,004 | -0.27(-0.43%) |
May 15, 2013 | 63.73 | 64.08 | 63.54 | 63.81 | 29,312 | +0.84(+1.33%) |
May 13, 2013 | 62.91 | 63.12 | 62.91 | 62.97 | 16,312 | +0.04(+0.06%) |
May 10, 2013 | 62.66 | 63.10 | 62.66 | 62.93 | 8,907 | +0.45(+0.71%) |
May 09, 2013 | 62.85 | 62.86 | 62.49 | 62.49 | 48,552 | -0.32(-0.51%) |
May 08, 2013 | 62.78 | 62.81 | 62.56 | 62.81 | 17,176 | +0.25(+0.39%) |
May 07, 2013 | 62.59 | 62.59 | 62.28 | 62.56 | 16,765 | +0.41(+0.66%) |
May 06, 2013 | 61.91 | 62.20 | 61.90 | 62.15 | 32,056 | +0.24(+0.38%) |
May 03, 2013 | 61.87 | 62.09 | 61.08 | 61.91 | 12,375 | +0.83(+1.36%) |
May 02, 2013 | 60.59 | 61.08 | 60.59 | 61.08 | 11,198 | +0.62(+1.02%) |