Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.50 | 73.50 | 70.90 | 71.50 | 70,353 | -1.90(-2.59%) |
Apr 29, 2014 | 71.60 | 73.80 | 71.20 | 73.40 | 51,178 | +2.10(+2.95%) |
Apr 28, 2014 | 71.90 | 72.40 | 70.70 | 71.30 | 58,495 | -0.50(-0.70%) |
Apr 25, 2014 | 73.60 | 74.00 | 71.60 | 71.80 | 77,297 | -1.60(-2.18%) |
Apr 24, 2014 | 74.00 | 74.20 | 73.20 | 73.40 | 86,958 | -0.30(-0.41%) |
Apr 23, 2014 | 74.40 | 74.40 | 73.40 | 73.70 | 81,963 | -0.50(-0.67%) |
Apr 22, 2014 | 76.20 | 76.20 | 74.20 | 74.20 | 79,449 | -1.90(-2.50%) |
Apr 21, 2014 | 77.10 | 77.20 | 75.80 | 76.10 | 40,921 | -1.10(-1.42%) |
Apr 17, 2014 | 75.10 | 77.20 | 77.20 | 77.20 | 68,160 | +2.30(+3.07%) |
Apr 16, 2014 | 76.20 | 76.60 | 74.50 | 74.90 | 48,345 | -0.80(-1.06%) |
Apr 15, 2014 | 76.20 | 76.60 | 74.80 | 75.70 | 50,371 | -0.70(-0.92%) |
Apr 14, 2014 | 74.10 | 76.50 | 73.90 | 76.40 | 83,397 | +2.70(+3.66%) |
Apr 11, 2014 | 73.40 | 74.80 | 73.20 | 73.70 | 48,939 | -0.30(-0.41%) |
Apr 10, 2014 | 74.50 | 75.50 | 73.30 | 74.00 | 57,509 | -0.70(-0.94%) |
Apr 09, 2014 | 75.20 | 75.80 | 74.10 | 74.70 | 71,916 | -0.30(-0.40%) |
Apr 08, 2014 | 71.60 | 75.00 | 71.60 | 75.00 | 94,070 | +3.50(+4.90%) |
Apr 07, 2014 | 73.30 | 74.10 | 71.50 | 71.50 | 104,244 | -1.90(-2.59%) |
Apr 04, 2014 | 75.30 | 75.50 | 72.90 | 73.40 | 79,428 | -1.60(-2.13%) |
Apr 03, 2014 | 75.30 | 75.70 | 74.70 | 75.00 | 74,221 | +0.00(+0.00%) |
Apr 02, 2014 | 76.20 | 76.40 | 74.90 | 75.00 | 100,343 | -1.30(-1.70%) |
Apr 01, 2014 | 75.20 | 76.30 | 74.60 | 76.30 | 63,849 | +1.50(+2.01%) |
Mar 31, 2014 | 73.80 | 75.00 | 73.10 | 74.80 | 87,537 | +1.60(+2.19%) |
Mar 28, 2014 | 73.40 | 73.80 | 71.40 | 73.20 | 80,781 | -0.10(-0.14%) |
Mar 27, 2014 | 72.40 | 73.60 | 72.40 | 73.30 | 62,643 | +0.60(+0.83%) |
Mar 26, 2014 | 74.30 | 74.30 | 72.60 | 72.70 | 81,800 | -1.40(-1.89%) |
Mar 25, 2014 | 74.70 | 74.90 | 73.55 | 74.10 | 75,548 | -0.10(-0.13%) |
Mar 24, 2014 | 75.20 | 75.30 | 73.60 | 74.20 | 87,470 | -1.30(-1.72%) |
Mar 21, 2014 | 75.00 | 75.70 | 74.60 | 75.50 | 300,725 | +0.80(+1.07%) |
Mar 20, 2014 | 72.20 | 75.80 | 71.30 | 74.70 | 227,029 | +3.60(+5.06%) |
Mar 19, 2014 | 70.70 | 71.20 | 70.10 | 71.10 | 68,117 | +0.30(+0.42%) |
Mar 18, 2014 | 69.10 | 71.20 | 69.10 | 70.80 | 148,713 | +1.60(+2.31%) |
Mar 17, 2014 | 69.20 | 69.50 | 68.60 | 69.20 | 150,907 | +0.00(+0.00%) |
Mar 14, 2014 | 69.20 | 69.60 | 68.90 | 69.20 | 46,464 | +0.10(+0.14%) |
Mar 13, 2014 | 68.40 | 69.30 | 67.70 | 69.10 | 95,157 | +0.90(+1.32%) |
Mar 12, 2014 | 68.20 | 68.70 | 67.30 | 68.20 | 108,962 | -0.50(-0.73%) |
Mar 11, 2014 | 69.40 | 70.00 | 68.00 | 68.70 | 166,446 | -0.90(-1.29%) |
Mar 10, 2014 | 70.00 | 70.30 | 68.90 | 69.60 | 156,588 | -1.20(-1.69%) |
Mar 07, 2014 | 71.30 | 71.30 | 70.10 | 70.80 | 66,700 | -0.50(-0.70%) |
Mar 06, 2014 | 71.80 | 72.70 | 71.00 | 71.30 | 94,854 | +0.40(+0.56%) |
Mar 05, 2014 | 70.30 | 71.30 | 70.10 | 70.90 | 76,660 | +0.20(+0.28%) |
Mar 04, 2014 | 71.60 | 71.90 | 70.15 | 70.70 | 67,774 | -0.30(-0.42%) |
Mar 03, 2014 | 70.70 | 71.80 | 70.60 | 71.00 | 61,441 | +0.10(+0.14%) |
Feb 28, 2014 | 71.10 | 71.40 | 69.85 | 70.90 | 80,610 | +0.10(+0.14%) |
Feb 27, 2014 | 72.90 | 73.00 | 70.65 | 70.80 | 101,147 | -1.90(-2.61%) |
Feb 26, 2014 | 73.00 | 73.50 | 71.80 | 72.70 | 154,793 | -3.30(-4.34%) |
Feb 25, 2014 | 75.80 | 76.30 | 75.00 | 76.00 | 112,978 | -0.10(-0.13%) |
Feb 24, 2014 | 75.85 | 76.80 | 75.40 | 76.10 | 72,486 | +0.70(+0.93%) |
Feb 21, 2014 | 75.90 | 77.20 | 74.80 | 75.40 | 57,811 | -0.40(-0.53%) |
Feb 20, 2014 | 75.20 | 76.20 | 75.00 | 75.80 | 56,996 | +0.30(+0.40%) |
Feb 19, 2014 | 76.40 | 76.90 | 74.80 | 75.50 | 84,060 | -1.60(-2.08%) |
Feb 18, 2014 | 74.50 | 77.30 | 74.20 | 77.10 | 98,904 | +2.70(+3.63%) |
Feb 14, 2014 | 74.10 | 74.40 | 74.40 | 74.40 | 50,550 | +0.10(+0.13%) |
Feb 13, 2014 | 74.20 | 74.50 | 73.40 | 74.30 | 75,357 | -0.20(-0.27%) |
Feb 12, 2014 | 74.50 | 75.70 | 74.10 | 74.50 | 71,000 | +0.40(+0.54%) |
Feb 11, 2014 | 72.60 | 75.00 | 72.40 | 74.10 | 133,532 | +0.40(+0.54%) |
Feb 10, 2014 | 74.50 | 74.50 | 72.40 | 73.70 | 110,822 | -0.70(-0.94%) |
Feb 07, 2014 | 74.80 | 75.20 | 73.90 | 74.40 | 75,628 | -0.10(-0.13%) |
Feb 06, 2014 | 74.90 | 75.70 | 73.10 | 74.50 | 101,923 | -0.10(-0.13%) |
Feb 05, 2014 | 74.00 | 74.60 | 73.30 | 74.60 | 57,036 | +0.00(+0.00%) |
Feb 04, 2014 | 75.00 | 75.90 | 73.70 | 74.60 | 80,091 | -0.20(-0.27%) |
Feb 03, 2014 | 75.70 | 76.80 | 74.20 | 74.80 | 240,063 | -0.70(-0.93%) |
Jan 31, 2014 | 73.20 | 75.65 | 72.80 | 75.50 | 89,374 | +1.30(+1.75%) |
Jan 30, 2014 | 73.80 | 75.50 | 73.50 | 74.20 | 107,681 | +1.30(+1.78%) |
Jan 29, 2014 | 73.90 | 75.00 | 72.50 | 72.90 | 84,283 | -2.00(-2.67%) |
Jan 28, 2014 | 74.00 | 75.30 | 73.30 | 74.90 | 62,114 | +1.30(+1.77%) |
Jan 27, 2014 | 74.40 | 74.70 | 71.60 | 73.60 | 115,081 | +0.20(+0.27%) |
Jan 24, 2014 | 75.00 | 75.35 | 73.10 | 73.40 | 81,535 | -2.20(-2.91%) |
Jan 23, 2014 | 76.90 | 77.60 | 75.10 | 75.60 | 110,168 | -1.80(-2.33%) |
Jan 22, 2014 | 75.80 | 78.80 | 75.40 | 77.40 | 293,835 | +6.10(+8.56%) |
Jan 21, 2014 | 70.30 | 71.50 | 70.30 | 71.30 | 99,296 | +0.80(+1.13%) |
Jan 17, 2014 | 70.80 | 70.50 | 70.50 | 70.50 | 39,820 | -0.40(-0.56%) |
Jan 16, 2014 | 70.50 | 71.50 | 70.25 | 70.90 | 53,598 | +0.20(+0.28%) |
Jan 15, 2014 | 70.40 | 71.25 | 69.90 | 70.70 | 58,532 | +0.30(+0.43%) |
Jan 14, 2014 | 69.00 | 70.40 | 68.30 | 70.40 | 67,889 | +1.40(+2.03%) |
Jan 13, 2014 | 70.40 | 70.80 | 68.90 | 69.00 | 103,539 | -1.20(-1.71%) |
Jan 10, 2014 | 70.20 | 70.70 | 69.90 | 70.20 | 72,811 | +0.10(+0.14%) |
Jan 09, 2014 | 71.60 | 71.80 | 69.90 | 70.10 | 114,690 | -1.70(-2.37%) |
Jan 08, 2014 | 72.30 | 72.70 | 71.40 | 71.80 | 58,025 | -0.40(-0.55%) |
Jan 07, 2014 | 72.20 | 72.90 | 71.90 | 72.20 | 72,933 | +0.00(+0.00%) |
Jan 06, 2014 | 72.10 | 72.60 | 71.80 | 72.20 | 60,498 | -0.10(-0.14%) |
Jan 03, 2014 | 71.90 | 72.60 | 71.65 | 72.30 | 70,179 | +0.80(+1.12%) |
Jan 02, 2014 | 73.00 | 73.10 | 71.50 | 71.50 | 91,494 | -1.60(-2.19%) |
Dec 31, 2013 | 71.80 | 73.10 | 73.10 | 73.10 | 53,020 | +0.90(+1.25%) |
Dec 30, 2013 | 70.50 | 72.20 | 70.50 | 72.20 | 66,401 | +1.70(+2.41%) |
Dec 27, 2013 | 69.90 | 71.40 | 69.40 | 70.50 | 42,583 | -0.20(-0.28%) |
Dec 26, 2013 | 69.90 | 71.40 | 69.90 | 70.70 | 28,301 | +0.70(+1.00%) |
Dec 24, 2013 | 69.90 | 70.50 | 69.80 | 70.00 | 19,129 | +0.10(+0.14%) |
Dec 23, 2013 | 69.60 | 70.60 | 69.60 | 69.90 | 44,932 | +0.10(+0.14%) |
Dec 20, 2013 | 70.20 | 70.20 | 69.30 | 69.80 | 59,314 | -0.30(-0.43%) |
Dec 19, 2013 | 70.30 | 70.80 | 69.70 | 70.10 | 95,023 | -0.50(-0.71%) |
Dec 18, 2013 | 69.70 | 71.00 | 69.50 | 70.60 | 80,729 | +0.70(+1.00%) |
Dec 17, 2013 | 70.70 | 70.80 | 68.90 | 69.90 | 177,908 | -1.10(-1.55%) |
Dec 16, 2013 | 70.90 | 72.30 | 70.70 | 71.00 | 77,040 | +0.00(+0.00%) |
Dec 13, 2013 | 68.70 | 71.20 | 68.70 | 71.00 | 87,467 | +2.00(+2.90%) |
Dec 12, 2013 | 69.50 | 69.90 | 67.15 | 69.00 | 127,332 | -0.70(-1.00%) |
Dec 11, 2013 | 71.80 | 71.80 | 69.50 | 69.70 | 150,221 | -0.20(-0.29%) |
Dec 10, 2013 | 69.30 | 71.00 | 69.30 | 69.90 | 93,632 | +0.60(+0.87%) |
Dec 09, 2013 | 70.60 | 70.70 | 69.30 | 69.30 | 54,573 | -1.30(-1.84%) |
Dec 06, 2013 | 71.30 | 71.50 | 70.20 | 70.60 | 77,138 | +0.10(+0.14%) |
Dec 05, 2013 | 71.80 | 71.80 | 70.30 | 70.50 | 127,715 | -0.20(-0.28%) |
Dec 04, 2013 | 73.10 | 73.50 | 69.20 | 70.70 | 206,656 | +0.50(+0.71%) |
Dec 03, 2013 | 68.10 | 70.20 | 67.30 | 70.20 | 167,265 | +1.60(+2.33%) |
Dec 02, 2013 | 70.60 | 71.00 | 68.55 | 68.60 | 172,280 | -2.40(-3.38%) |
Nov 29, 2013 | 71.60 | 72.10 | 70.85 | 71.00 | 32,582 | -0.10(-0.14%) |
Nov 27, 2013 | 72.20 | 73.00 | 71.05 | 71.10 | 100,550 | -1.10(-1.52%) |
Nov 26, 2013 | 72.50 | 73.70 | 71.90 | 72.20 | 80,425 | -0.80(-1.10%) |
Nov 25, 2013 | 73.80 | 74.00 | 72.50 | 73.00 | 95,039 | -1.90(-2.54%) |
Nov 22, 2013 | 75.20 | 75.20 | 73.75 | 74.90 | 108,062 | -0.10(-0.13%) |
Nov 21, 2013 | 73.20 | 75.20 | 72.90 | 75.00 | 83,463 | +1.70(+2.32%) |
Nov 20, 2013 | 74.80 | 75.20 | 72.65 | 73.30 | 100,032 | -1.60(-2.14%) |
Nov 19, 2013 | 73.00 | 75.20 | 72.80 | 74.90 | 179,068 | +1.40(+1.90%) |
Nov 18, 2013 | 73.30 | 74.70 | 72.50 | 73.50 | 180,834 | +0.40(+0.55%) |
Nov 15, 2013 | 72.40 | 73.80 | 71.61 | 73.10 | 68,212 | +1.10(+1.53%) |
Nov 14, 2013 | 72.50 | 73.25 | 71.30 | 72.00 | 96,611 | +0.80(+1.12%) |
Nov 12, 2013 | 73.00 | 75.50 | 71.20 | 71.20 | 344,177 | -6.30(-8.13%) |
Nov 11, 2013 | 76.50 | 77.60 | 75.90 | 77.50 | 96,902 | +1.40(+1.84%) |
Nov 08, 2013 | 74.70 | 76.20 | 74.50 | 76.10 | 96,249 | +1.20(+1.60%) |
Nov 07, 2013 | 77.30 | 77.30 | 74.20 | 74.90 | 136,698 | -2.20(-2.85%) |
Nov 06, 2013 | 79.10 | 79.50 | 77.00 | 77.10 | 94,114 | -2.10(-2.65%) |
Nov 05, 2013 | 78.20 | 79.50 | 77.50 | 79.20 | 105,451 | +0.70(+0.89%) |
Nov 04, 2013 | 80.00 | 80.00 | 75.80 | 78.50 | 217,807 | +2.50(+3.29%) |
Nov 01, 2013 | 75.80 | 76.70 | 75.60 | 76.00 | 194,382 | +0.10(+0.13%) |
Oct 31, 2013 | 75.80 | 76.30 | 74.80 | 75.90 | 104,112 | +0.20(+0.26%) |
Oct 30, 2013 | 74.20 | 75.70 | 73.90 | 75.70 | 128,487 | +1.50(+2.02%) |
Oct 29, 2013 | 75.20 | 75.60 | 73.50 | 74.20 | 299,460 | -1.40(-1.85%) |
Oct 28, 2013 | 76.80 | 77.50 | 75.40 | 75.60 | 129,453 | -0.40(-0.53%) |
Oct 25, 2013 | 75.50 | 76.65 | 75.00 | 76.00 | 67,155 | +0.70(+0.93%) |
Oct 24, 2013 | 75.20 | 76.20 | 74.20 | 75.30 | 93,173 | +0.10(+0.13%) |
Oct 23, 2013 | 76.80 | 76.80 | 74.20 | 75.20 | 152,171 | -1.80(-2.34%) |
Oct 22, 2013 | 77.00 | 78.35 | 75.70 | 77.00 | 104,407 | +0.40(+0.52%) |
Oct 21, 2013 | 78.10 | 78.10 | 76.10 | 76.60 | 93,800 | -0.40(-0.52%) |
Oct 18, 2013 | 76.80 | 78.70 | 76.11 | 77.00 | 168,849 | +0.80(+1.05%) |
Oct 17, 2013 | 76.10 | 77.30 | 74.90 | 76.20 | 118,250 | +0.50(+0.66%) |
Oct 16, 2013 | 72.80 | 75.90 | 72.60 | 75.70 | 129,182 | +3.70(+5.14%) |
Oct 15, 2013 | 75.10 | 76.60 | 71.45 | 72.00 | 181,957 | -4.50(-5.88%) |
Oct 14, 2013 | 74.80 | 77.30 | 73.50 | 76.50 | 94,324 | +1.50(+2.00%) |
Oct 11, 2013 | 72.60 | 75.90 | 72.10 | 75.00 | 80,928 | +1.40(+1.90%) |
Oct 10, 2013 | 73.50 | 74.00 | 72.75 | 73.60 | 61,400 | +1.20(+1.66%) |
Oct 09, 2013 | 71.40 | 73.20 | 71.40 | 72.40 | 97,147 | +1.00(+1.40%) |
Oct 08, 2013 | 73.50 | 74.50 | 71.30 | 71.40 | 110,691 | -2.10(-2.86%) |
Oct 07, 2013 | 73.80 | 74.00 | 72.30 | 73.50 | 108,975 | -1.10(-1.47%) |
Oct 04, 2013 | 70.40 | 74.60 | 70.40 | 74.60 | 91,317 | +3.60(+5.07%) |
Oct 03, 2013 | 71.70 | 71.80 | 70.50 | 71.00 | 67,929 | -1.00(-1.39%) |
Oct 02, 2013 | 71.50 | 72.10 | 70.80 | 72.00 | 71,097 | -0.10(-0.14%) |
Oct 01, 2013 | 70.40 | 72.10 | 69.80 | 72.10 | 89,629 | -1.30(-1.77%) |
Sep 27, 2013 | 72.50 | 74.30 | 71.90 | 73.40 | 88,744 | +0.50(+0.69%) |
Sep 26, 2013 | 72.50 | 73.30 | 72.20 | 72.90 | 75,478 | +0.80(+1.11%) |
Sep 25, 2013 | 71.80 | 72.50 | 71.60 | 72.10 | 56,715 | +0.30(+0.42%) |
Sep 24, 2013 | 70.60 | 72.20 | 70.10 | 71.80 | 65,758 | +1.20(+1.70%) |
Sep 23, 2013 | 68.90 | 70.60 | 68.40 | 70.60 | 58,705 | +0.40(+0.57%) |
Sep 20, 2013 | 71.10 | 71.30 | 68.90 | 70.20 | 123,420 | -1.20(-1.68%) |
Sep 19, 2013 | 74.00 | 74.00 | 70.60 | 71.40 | 97,871 | -2.20(-2.99%) |
Sep 18, 2013 | 72.50 | 73.70 | 72.00 | 73.60 | 92,323 | +1.40(+1.94%) |
Sep 17, 2013 | 73.00 | 73.00 | 72.00 | 72.20 | 76,306 | -0.40(-0.55%) |
Sep 16, 2013 | 70.40 | 72.80 | 69.70 | 72.60 | 177,319 | +2.90(+4.16%) |
Sep 13, 2013 | 70.70 | 70.70 | 69.22 | 69.70 | 77,027 | +0.40(+0.58%) |
Sep 12, 2013 | 69.60 | 69.80 | 69.00 | 69.30 | 49,361 | -0.30(-0.43%) |
Sep 11, 2013 | 69.50 | 69.70 | 68.80 | 69.60 | 91,623 | +0.10(+0.14%) |
Sep 10, 2013 | 69.00 | 69.60 | 68.40 | 69.50 | 54,689 | +0.70(+1.02%) |
Sep 09, 2013 | 68.90 | 69.20 | 68.30 | 68.80 | 64,410 | +0.30(+0.44%) |
Sep 06, 2013 | 69.20 | 69.40 | 68.10 | 68.50 | 47,213 | +0.20(+0.29%) |
Sep 05, 2013 | 68.90 | 69.20 | 68.30 | 68.30 | 71,679 | -0.50(-0.73%) |
Sep 04, 2013 | 69.00 | 69.50 | 68.50 | 68.80 | 149,385 | -0.20(-0.29%) |
Sep 03, 2013 | 69.10 | 69.30 | 68.20 | 69.00 | 177,142 | +1.10(+1.62%) |
Aug 30, 2013 | 67.50 | 69.90 | 67.40 | 67.90 | 158,651 | +1.90(+2.88%) |
Aug 29, 2013 | 66.20 | 66.55 | 65.60 | 66.00 | 89,265 | -0.10(-0.15%) |
Aug 28, 2013 | 63.50 | 66.80 | 63.10 | 66.10 | 111,271 | +3.00(+4.75%) |
Aug 27, 2013 | 64.00 | 64.60 | 62.70 | 63.10 | 35,005 | -1.60(-2.47%) |
Aug 26, 2013 | 64.80 | 65.00 | 64.00 | 64.70 | 47,250 | +0.10(+0.15%) |
Aug 23, 2013 | 65.90 | 66.20 | 63.90 | 64.60 | 139,321 | -1.00(-1.52%) |
Aug 22, 2013 | 64.30 | 65.80 | 63.80 | 65.60 | 67,548 | +1.90(+2.98%) |
Aug 21, 2013 | 63.40 | 64.10 | 62.70 | 63.70 | 50,579 | -0.20(-0.31%) |
Aug 20, 2013 | 63.80 | 64.70 | 62.70 | 63.90 | 96,546 | -0.10(-0.16%) |
Aug 19, 2013 | 66.00 | 66.30 | 63.80 | 64.00 | 103,501 | -2.60(-3.90%) |
Aug 16, 2013 | 66.50 | 66.70 | 65.50 | 66.60 | 85,325 | -0.10(-0.15%) |
Aug 15, 2013 | 66.70 | 67.00 | 66.20 | 66.70 | 76,322 | -0.50(-0.74%) |
Aug 14, 2013 | 66.80 | 67.20 | 66.20 | 67.20 | 65,526 | +0.50(+0.75%) |
Aug 13, 2013 | 65.70 | 66.70 | 65.00 | 66.70 | 63,949 | +1.20(+1.83%) |
Aug 12, 2013 | 65.80 | 66.10 | 65.00 | 65.50 | 75,262 | -0.40(-0.61%) |
Aug 09, 2013 | 65.50 | 66.20 | 64.90 | 65.90 | 85,370 | +0.10(+0.15%) |
Aug 08, 2013 | 64.20 | 65.90 | 64.00 | 65.80 | 107,684 | +1.80(+2.81%) |
Aug 07, 2013 | 65.20 | 65.20 | 62.90 | 64.00 | 86,630 | -0.10(-0.16%) |
Aug 06, 2013 | 64.20 | 64.40 | 63.00 | 64.10 | 82,959 | -0.10(-0.16%) |
Aug 05, 2013 | 62.90 | 65.20 | 62.60 | 64.20 | 87,526 | +1.40(+2.23%) |
Aug 02, 2013 | 62.60 | 63.10 | 61.90 | 62.80 | 40,553 | -0.10(-0.16%) |
Aug 01, 2013 | 61.80 | 63.20 | 61.20 | 62.90 | 63,636 | +1.40(+2.28%) |
Jul 31, 2013 | 60.50 | 61.95 | 59.50 | 61.50 | 80,002 | +1.30(+2.16%) |
Jul 30, 2013 | 61.00 | 61.00 | 59.90 | 60.20 | 52,967 | -0.80(-1.31%) |
Jul 29, 2013 | 61.70 | 61.90 | 60.80 | 61.00 | 35,101 | -1.10(-1.77%) |
Jul 26, 2013 | 62.80 | 63.20 | 61.10 | 62.10 | 52,306 | -0.20(-0.32%) |
Jul 25, 2013 | 62.60 | 62.90 | 61.70 | 62.30 | 32,072 | -0.50(-0.80%) |
Jul 24, 2013 | 63.60 | 63.60 | 62.50 | 62.80 | 57,858 | -0.40(-0.63%) |
Jul 23, 2013 | 63.00 | 63.70 | 62.60 | 63.20 | 64,941 | +0.00(+0.00%) |
Jul 22, 2013 | 62.90 | 63.55 | 62.70 | 63.20 | 48,665 | +0.20(+0.32%) |
Jul 19, 2013 | 62.60 | 63.00 | 62.30 | 63.00 | 51,582 | +0.30(+0.48%) |
Jul 18, 2013 | 62.10 | 62.70 | 61.90 | 62.70 | 57,477 | +0.90(+1.46%) |
Jul 17, 2013 | 61.90 | 62.10 | 60.95 | 61.80 | 56,886 | -0.10(-0.16%) |
Jul 16, 2013 | 60.80 | 61.90 | 60.20 | 61.90 | 50,611 | +1.10(+1.81%) |
Jul 15, 2013 | 62.80 | 62.95 | 60.50 | 60.80 | 80,366 | -1.90(-3.03%) |
Jul 12, 2013 | 61.90 | 62.90 | 61.30 | 62.70 | 50,864 | +0.50(+0.80%) |
Jul 11, 2013 | 62.10 | 62.60 | 61.40 | 62.20 | 49,827 | +1.30(+2.13%) |
Jul 10, 2013 | 60.80 | 61.10 | 59.80 | 60.90 | 126,136 | +0.20(+0.33%) |
Jul 09, 2013 | 60.60 | 60.90 | 60.30 | 60.70 | 23,898 | +0.40(+0.66%) |
Jul 08, 2013 | 60.80 | 60.80 | 59.70 | 60.30 | 47,542 | -0.20(-0.33%) |
Jul 05, 2013 | 60.20 | 60.70 | 59.50 | 60.50 | 44,236 | -0.30(-0.49%) |
Jul 03, 2013 | 60.00 | 60.80 | 59.70 | 60.80 | 21,913 | +0.70(+1.16%) |
Jul 02, 2013 | 61.50 | 61.50 | 59.60 | 60.10 | 41,181 | -0.50(-0.83%) |
Jul 01, 2013 | 60.40 | 61.45 | 59.90 | 60.60 | 44,512 | +0.50(+0.83%) |
Jun 28, 2013 | 57.70 | 61.30 | 57.70 | 60.10 | 145,328 | +2.10(+3.62%) |
Jun 27, 2013 | 58.00 | 59.00 | 57.60 | 58.00 | 37,686 | +0.50(+0.87%) |
Jun 26, 2013 | 57.50 | 58.30 | 56.65 | 57.50 | 100,855 | +0.30(+0.52%) |
Jun 25, 2013 | 56.30 | 57.70 | 54.50 | 57.20 | 118,645 | +1.40(+2.51%) |
Jun 24, 2013 | 57.20 | 57.30 | 55.20 | 55.80 | 80,386 | -2.60(-4.45%) |
Jun 21, 2013 | 56.90 | 58.40 | 56.60 | 58.40 | 78,694 | +1.00(+1.74%) |
Jun 20, 2013 | 60.00 | 60.00 | 56.80 | 57.40 | 94,977 | -3.70(-6.06%) |
Jun 19, 2013 | 62.80 | 62.80 | 60.70 | 61.10 | 70,734 | -1.60(-2.55%) |
Jun 18, 2013 | 62.70 | 63.50 | 62.50 | 62.70 | 41,559 | -0.20(-0.32%) |
Jun 17, 2013 | 62.80 | 63.40 | 62.50 | 62.90 | 38,838 | +0.60(+0.96%) |
Jun 14, 2013 | 63.00 | 63.80 | 62.10 | 62.30 | 22,283 | -0.90(-1.42%) |
Jun 13, 2013 | 62.90 | 63.90 | 62.10 | 63.20 | 79,464 | +0.50(+0.80%) |
Jun 12, 2013 | 62.20 | 63.30 | 61.20 | 62.70 | 72,717 | +0.40(+0.64%) |
Jun 11, 2013 | 64.70 | 64.90 | 62.10 | 62.30 | 96,965 | -3.00(-4.59%) |
Jun 10, 2013 | 64.00 | 65.90 | 63.65 | 65.30 | 63,811 | +1.30(+2.03%) |
Jun 07, 2013 | 64.10 | 64.10 | 62.70 | 64.00 | 41,068 | +0.70(+1.11%) |
Jun 06, 2013 | 64.30 | 64.80 | 63.00 | 63.30 | 71,560 | -0.70(-1.09%) |
Jun 05, 2013 | 64.00 | 64.80 | 63.51 | 64.00 | 86,730 | -0.20(-0.31%) |
Jun 04, 2013 | 63.60 | 64.90 | 63.00 | 64.20 | 215,497 | +0.20(+0.31%) |
Jun 03, 2013 | 62.60 | 64.05 | 62.00 | 64.00 | 194,602 | +1.20(+1.91%) |
May 31, 2013 | 62.10 | 62.90 | 61.80 | 62.80 | 201,926 | +0.60(+0.96%) |
May 30, 2013 | 62.60 | 62.90 | 61.90 | 62.20 | 144,244 | -0.50(-0.80%) |
May 29, 2013 | 63.80 | 64.00 | 62.10 | 62.70 | 164,528 | -1.70(-2.64%) |
May 28, 2013 | 64.00 | 67.30 | 64.00 | 64.40 | 183,423 | +1.00(+1.58%) |
May 24, 2013 | 63.30 | 63.40 | 62.45 | 63.40 | 52,686 | -0.50(-0.78%) |
May 23, 2013 | 61.50 | 64.10 | 61.50 | 63.90 | 98,731 | +1.10(+1.75%) |
May 22, 2013 | 63.40 | 63.60 | 62.00 | 62.80 | 83,051 | -0.30(-0.48%) |
May 21, 2013 | 63.40 | 64.70 | 63.00 | 63.10 | 70,634 | -1.40(-2.17%) |
May 20, 2013 | 63.50 | 64.60 | 63.30 | 64.50 | 74,211 | +1.40(+2.22%) |
May 17, 2013 | 62.80 | 63.90 | 62.50 | 63.10 | 53,948 | -0.10(-0.16%) |
May 16, 2013 | 64.60 | 65.40 | 62.80 | 63.20 | 86,077 | -1.60(-2.47%) |
May 15, 2013 | 61.10 | 65.45 | 61.10 | 64.80 | 175,457 | +3.80(+6.23%) |
May 13, 2013 | 60.80 | 61.50 | 60.55 | 61.00 | 51,732 | -0.30(-0.49%) |
May 10, 2013 | 61.10 | 61.70 | 60.30 | 61.30 | 108,681 | -0.50(-0.81%) |
May 09, 2013 | 62.30 | 62.80 | 60.90 | 61.80 | 74,341 | -0.50(-0.80%) |
May 08, 2013 | 61.00 | 63.00 | 60.75 | 62.30 | 135,192 | +1.50(+2.47%) |
May 07, 2013 | 60.70 | 62.50 | 60.05 | 60.80 | 155,014 | -0.70(-1.14%) |
May 06, 2013 | 57.90 | 62.90 | 57.70 | 61.50 | 270,287 | +5.00(+8.85%) |
May 03, 2013 | 55.40 | 56.85 | 54.80 | 56.50 | 104,430 | +1.70(+3.10%) |
May 02, 2013 | 56.00 | 56.00 | 54.00 | 54.80 | 88,966 | -0.20(-0.36%) |