Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.04 | 68.89 | 66.25 | 67.37 | 76,018 | +0.27(+0.40%) |
Apr 29, 2014 | 66.78 | 67.84 | 65.87 | 67.10 | 95,875 | +0.21(+0.32%) |
Apr 28, 2014 | 66.56 | 67.04 | 65.38 | 66.89 | 131,312 | +0.28(+0.41%) |
Apr 25, 2014 | 66.08 | 67.14 | 65.92 | 66.61 | 140,655 | +0.00(+0.00%) |
Apr 24, 2014 | 68.85 | 69.45 | 65.03 | 66.61 | 200,636 | -2.88(-4.15%) |
Apr 23, 2014 | 69.87 | 70.42 | 68.87 | 69.50 | 39,707 | -0.34(-0.49%) |
Apr 22, 2014 | 69.48 | 70.24 | 69.45 | 69.84 | 28,421 | +0.37(+0.53%) |
Apr 21, 2014 | 69.41 | 69.89 | 68.80 | 69.47 | 86,786 | +0.17(+0.24%) |
Apr 17, 2014 | 68.58 | 69.30 | 69.30 | 69.30 | 137,263 | +0.66(+0.96%) |
Apr 16, 2014 | 68.44 | 69.02 | 67.25 | 68.64 | 43,300 | +0.76(+1.12%) |
Apr 15, 2014 | 67.83 | 68.11 | 67.02 | 67.88 | 50,260 | +0.29(+0.43%) |
Apr 14, 2014 | 67.39 | 68.53 | 67.39 | 67.59 | 33,662 | +0.25(+0.37%) |
Apr 11, 2014 | 67.59 | 68.42 | 66.82 | 67.34 | 70,548 | -0.52(-0.77%) |
Apr 10, 2014 | 69.89 | 70.28 | 67.72 | 67.86 | 99,263 | -2.37(-3.37%) |
Apr 09, 2014 | 69.90 | 70.55 | 69.33 | 70.23 | 77,184 | +0.49(+0.70%) |
Apr 08, 2014 | 70.06 | 70.12 | 68.33 | 69.75 | 104,849 | -0.27(-0.38%) |
Apr 07, 2014 | 70.72 | 70.72 | 69.20 | 70.01 | 36,451 | -0.80(-1.13%) |
Apr 04, 2014 | 72.34 | 72.34 | 70.53 | 70.81 | 33,110 | -1.22(-1.69%) |
Apr 03, 2014 | 72.50 | 72.57 | 71.37 | 72.03 | 23,365 | -0.46(-0.63%) |
Apr 02, 2014 | 73.27 | 73.33 | 70.12 | 72.49 | 47,501 | -0.71(-0.96%) |
Apr 01, 2014 | 72.70 | 73.31 | 71.59 | 73.19 | 54,018 | +0.76(+1.05%) |
Mar 31, 2014 | 70.87 | 72.66 | 70.61 | 72.43 | 64,030 | +1.70(+2.40%) |
Mar 28, 2014 | 71.29 | 72.56 | 70.63 | 70.74 | 68,802 | -0.56(-0.78%) |
Mar 27, 2014 | 71.85 | 72.49 | 71.23 | 71.29 | 39,357 | -0.38(-0.52%) |
Mar 26, 2014 | 72.12 | 72.70 | 71.62 | 71.67 | 50,830 | -0.43(-0.60%) |
Mar 25, 2014 | 72.68 | 73.27 | 72.06 | 72.10 | 28,389 | -0.66(-0.91%) |
Mar 24, 2014 | 73.91 | 73.91 | 72.37 | 72.76 | 28,574 | -1.10(-1.49%) |
Mar 21, 2014 | 74.37 | 74.51 | 73.36 | 73.86 | 93,888 | -0.36(-0.48%) |
Mar 20, 2014 | 73.94 | 74.48 | 73.71 | 74.22 | 48,088 | +0.15(+0.20%) |
Mar 19, 2014 | 75.51 | 75.66 | 73.82 | 74.07 | 36,403 | -1.37(-1.82%) |
Mar 18, 2014 | 75.06 | 75.90 | 74.52 | 75.45 | 95,676 | +0.62(+0.83%) |
Mar 17, 2014 | 74.53 | 75.18 | 74.25 | 74.82 | 78,183 | +0.66(+0.89%) |
Mar 14, 2014 | 73.99 | 75.18 | 73.63 | 74.16 | 72,153 | +0.12(+0.16%) |
Mar 13, 2014 | 75.16 | 76.05 | 73.79 | 74.04 | 83,006 | -1.14(-1.51%) |
Mar 12, 2014 | 74.93 | 75.26 | 74.29 | 75.18 | 50,602 | -0.26(-0.34%) |
Mar 11, 2014 | 75.09 | 76.06 | 74.52 | 75.44 | 94,754 | +0.21(+0.28%) |
Mar 10, 2014 | 75.44 | 75.54 | 74.67 | 75.23 | 79,348 | -0.16(-0.22%) |
Mar 07, 2014 | 75.80 | 76.08 | 75.14 | 75.39 | 92,155 | -0.43(-0.57%) |
Mar 06, 2014 | 76.01 | 76.01 | 75.26 | 75.82 | 92,920 | +0.06(+0.08%) |
Mar 05, 2014 | 75.45 | 76.18 | 75.45 | 75.76 | 67,803 | -0.43(-0.57%) |
Mar 04, 2014 | 76.00 | 76.61 | 75.48 | 76.19 | 91,110 | +0.64(+0.85%) |
Mar 03, 2014 | 75.88 | 76.31 | 74.83 | 75.55 | 121,075 | -1.14(-1.48%) |
Feb 28, 2014 | 75.68 | 76.84 | 75.68 | 76.68 | 136,108 | +0.92(+1.21%) |
Feb 27, 2014 | 75.52 | 76.01 | 74.71 | 75.77 | 92,469 | +0.05(+0.07%) |
Feb 26, 2014 | 76.08 | 76.08 | 75.42 | 75.71 | 67,446 | -0.18(-0.24%) |
Feb 25, 2014 | 76.66 | 77.00 | 75.38 | 75.90 | 167,586 | -0.42(-0.55%) |
Feb 24, 2014 | 77.03 | 77.03 | 76.24 | 76.32 | 119,385 | +0.10(+0.13%) |
Feb 21, 2014 | 75.65 | 76.34 | 75.11 | 76.22 | 86,418 | +0.78(+1.03%) |
Feb 20, 2014 | 74.91 | 75.71 | 74.52 | 75.44 | 103,899 | +0.85(+1.14%) |
Feb 19, 2014 | 74.25 | 75.07 | 73.86 | 74.59 | 199,849 | -0.13(-0.17%) |
Feb 18, 2014 | 73.98 | 75.00 | 73.66 | 74.71 | 118,895 | +0.42(+0.57%) |
Feb 14, 2014 | 74.68 | 74.29 | 74.29 | 74.29 | 97,968 | -0.23(-0.31%) |
Feb 13, 2014 | 71.43 | 75.05 | 70.96 | 74.52 | 178,210 | +1.97(+2.72%) |
Feb 12, 2014 | 71.17 | 73.27 | 71.17 | 72.55 | 139,971 | +1.09(+1.53%) |
Feb 11, 2014 | 71.35 | 71.85 | 71.27 | 71.46 | 63,847 | +0.00(+0.00%) |
Feb 10, 2014 | 71.34 | 71.74 | 70.87 | 71.46 | 108,516 | +0.36(+0.50%) |
Feb 07, 2014 | 70.71 | 71.20 | 70.50 | 71.10 | 163,038 | +0.93(+1.33%) |
Feb 06, 2014 | 69.24 | 70.82 | 69.20 | 70.17 | 151,577 | +1.14(+1.65%) |
Feb 05, 2014 | 68.75 | 69.42 | 68.35 | 69.03 | 157,577 | +0.17(+0.25%) |
Feb 04, 2014 | 68.10 | 69.35 | 67.91 | 68.86 | 150,473 | +1.05(+1.54%) |
Feb 03, 2014 | 70.51 | 71.11 | 67.80 | 67.81 | 151,174 | -2.95(-4.17%) |
Jan 31, 2014 | 70.26 | 71.51 | 69.73 | 70.76 | 263,932 | -0.05(-0.06%) |
Jan 30, 2014 | 71.08 | 71.67 | 70.79 | 70.81 | 149,085 | -0.08(-0.12%) |
Jan 29, 2014 | 70.63 | 71.40 | 70.53 | 70.89 | 113,710 | -0.02(-0.03%) |
Jan 28, 2014 | 70.88 | 71.02 | 70.52 | 70.91 | 105,281 | +0.05(+0.06%) |
Jan 27, 2014 | 71.78 | 72.26 | 70.63 | 70.86 | 89,226 | -0.91(-1.26%) |
Jan 24, 2014 | 72.47 | 72.87 | 71.31 | 71.77 | 114,052 | -0.84(-1.16%) |
Jan 23, 2014 | 72.64 | 73.02 | 71.90 | 72.61 | 108,036 | -0.36(-0.49%) |
Jan 22, 2014 | 72.71 | 73.39 | 72.58 | 72.97 | 115,047 | +0.57(+0.78%) |
Jan 21, 2014 | 72.04 | 73.05 | 71.63 | 72.40 | 70,979 | +0.90(+1.26%) |
Jan 17, 2014 | 71.22 | 71.51 | 71.51 | 71.51 | 44,947 | +0.09(+0.13%) |
Jan 16, 2014 | 71.34 | 71.62 | 70.91 | 71.41 | 85,121 | -0.02(-0.03%) |
Jan 15, 2014 | 71.48 | 71.95 | 71.30 | 71.43 | 70,600 | -0.05(-0.06%) |
Jan 14, 2014 | 71.75 | 72.16 | 71.28 | 71.48 | 116,208 | -0.27(-0.37%) |
Jan 13, 2014 | 72.47 | 72.94 | 71.18 | 71.74 | 123,798 | -0.83(-1.15%) |
Jan 10, 2014 | 71.65 | 73.06 | 71.45 | 72.58 | 166,705 | +1.20(+1.68%) |
Jan 09, 2014 | 71.77 | 72.00 | 71.03 | 71.38 | 127,300 | -0.13(-0.18%) |
Jan 08, 2014 | 71.88 | 71.88 | 71.21 | 71.51 | 71,055 | -0.04(-0.05%) |
Jan 07, 2014 | 72.01 | 72.22 | 71.43 | 71.54 | 46,251 | -0.11(-0.15%) |
Jan 06, 2014 | 71.94 | 72.10 | 71.37 | 71.65 | 139,119 | -0.05(-0.06%) |
Jan 03, 2014 | 71.95 | 72.08 | 71.34 | 71.70 | 57,660 | +0.13(+0.18%) |
Jan 02, 2014 | 71.65 | 71.78 | 71.08 | 71.57 | 75,357 | +0.15(+0.20%) |
Dec 31, 2013 | 72.58 | 71.42 | 71.42 | 71.42 | 58,056 | -1.17(-1.61%) |
Dec 30, 2013 | 71.74 | 72.81 | 71.25 | 72.59 | 76,452 | +0.59(+0.81%) |
Dec 27, 2013 | 73.28 | 73.33 | 71.97 | 72.01 | 55,716 | -0.95(-1.30%) |
Dec 26, 2013 | 73.35 | 73.54 | 72.79 | 72.96 | 77,125 | -0.11(-0.15%) |
Dec 24, 2013 | 72.98 | 73.27 | 72.71 | 73.07 | 37,120 | -0.05(-0.08%) |
Dec 23, 2013 | 72.70 | 73.35 | 72.48 | 73.12 | 111,975 | +0.64(+0.88%) |
Dec 20, 2013 | 71.64 | 72.89 | 71.17 | 72.48 | 207,445 | +1.11(+1.55%) |
Dec 19, 2013 | 71.30 | 71.70 | 71.15 | 71.38 | 102,626 | +0.19(+0.27%) |
Dec 18, 2013 | 71.39 | 71.67 | 70.33 | 71.19 | 222,640 | -0.31(-0.43%) |
Dec 17, 2013 | 72.01 | 72.01 | 71.16 | 71.50 | 112,675 | -0.30(-0.42%) |
Dec 16, 2013 | 72.26 | 72.48 | 71.75 | 71.80 | 236,553 | -0.01(-0.01%) |
Dec 13, 2013 | 72.57 | 72.71 | 71.65 | 71.81 | 110,114 | +0.00(+0.00%) |
Dec 12, 2013 | 71.65 | 71.98 | 70.43 | 71.81 | 1,839,496 | -0.19(-0.27%) |
Dec 11, 2013 | 73.09 | 73.09 | 71.49 | 72.00 | 86,028 | -1.13(-1.55%) |
Dec 10, 2013 | 74.10 | 74.10 | 72.99 | 73.13 | 294,319 | -0.95(-1.28%) |
Dec 09, 2013 | 74.86 | 75.37 | 73.84 | 74.08 | 79,801 | -0.38(-0.52%) |
Dec 06, 2013 | 73.57 | 74.81 | 72.93 | 74.47 | 0 | +1.21(+1.65%) |
Dec 05, 2013 | 73.28 | 73.38 | 72.70 | 73.26 | 0 | +0.01(+0.01%) |
Dec 04, 2013 | 74.53 | 74.62 | 72.69 | 73.25 | 0 | -1.16(-1.56%) |
Dec 03, 2013 | 75.49 | 75.49 | 72.46 | 74.41 | 0 | -1.17(-1.55%) |
Dec 02, 2013 | 76.22 | 76.36 | 75.41 | 75.58 | 0 | -0.70(-0.92%) |
Nov 29, 2013 | 76.83 | 76.83 | 75.81 | 76.29 | 0 | -0.63(-0.82%) |
Nov 27, 2013 | 76.90 | 77.14 | 75.79 | 76.92 | 0 | -0.22(-0.28%) |
Nov 26, 2013 | 77.61 | 77.74 | 75.10 | 77.14 | 0 | -0.26(-0.33%) |
Nov 25, 2013 | 77.63 | 77.99 | 76.70 | 77.40 | 0 | -0.56(-0.72%) |
Nov 22, 2013 | 78.03 | 78.63 | 77.19 | 77.95 | 0 | +0.26(+0.33%) |
Nov 21, 2013 | 77.73 | 78.56 | 77.19 | 77.70 | 0 | +0.32(+0.41%) |
Nov 20, 2013 | 77.60 | 78.01 | 76.98 | 77.38 | 0 | -0.22(-0.28%) |
Nov 19, 2013 | 77.37 | 78.10 | 77.11 | 77.60 | 0 | +0.13(+0.17%) |
Nov 18, 2013 | 76.47 | 77.79 | 76.27 | 77.47 | 0 | +0.96(+1.26%) |
Nov 15, 2013 | 76.29 | 76.70 | 75.57 | 76.51 | 0 | +0.05(+0.07%) |
Nov 14, 2013 | 75.46 | 77.21 | 74.94 | 76.45 | 0 | +1.39(+1.85%) |
Nov 12, 2013 | 74.51 | 75.14 | 73.79 | 75.06 | 63,564 | +0.32(+0.43%) |
Nov 11, 2013 | 74.88 | 75.24 | 74.67 | 74.74 | 0 | +0.05(+0.07%) |
Nov 08, 2013 | 73.39 | 74.70 | 73.08 | 74.69 | 0 | +1.34(+1.82%) |
Nov 07, 2013 | 73.49 | 73.58 | 72.79 | 73.35 | 71,108 | -0.18(-0.25%) |
Nov 06, 2013 | 72.29 | 73.98 | 72.29 | 73.54 | 54,500 | +0.84(+1.16%) |
Nov 05, 2013 | 72.62 | 72.92 | 71.11 | 72.69 | 0 | -0.02(-0.03%) |
Nov 04, 2013 | 73.12 | 73.17 | 72.44 | 72.71 | 0 | -0.23(-0.31%) |
Nov 01, 2013 | 73.66 | 73.75 | 72.58 | 72.94 | 0 | -0.49(-0.67%) |
Oct 31, 2013 | 73.59 | 74.38 | 72.96 | 73.44 | 84,276 | +0.32(+0.44%) |
Oct 30, 2013 | 73.96 | 74.36 | 72.87 | 73.12 | 54,554 | -0.60(-0.82%) |
Oct 29, 2013 | 73.29 | 74.20 | 73.12 | 73.72 | 40,578 | +0.27(+0.36%) |
Oct 28, 2013 | 74.02 | 75.15 | 73.33 | 73.45 | 0 | -0.83(-1.12%) |
Oct 25, 2013 | 71.89 | 74.63 | 71.61 | 74.29 | 0 | +2.60(+3.62%) |
Oct 24, 2013 | 69.39 | 71.97 | 68.83 | 71.69 | 129,501 | +2.56(+3.70%) |
Oct 23, 2013 | 68.32 | 69.51 | 67.81 | 69.13 | 151,892 | +0.80(+1.16%) |
Oct 22, 2013 | 67.70 | 68.68 | 67.51 | 68.33 | 142,771 | +0.59(+0.88%) |
Oct 21, 2013 | 67.55 | 67.99 | 67.55 | 67.74 | 0 | +0.14(+0.20%) |
Oct 18, 2013 | 67.68 | 68.05 | 67.27 | 67.60 | 244,638 | +0.05(+0.07%) |
Oct 17, 2013 | 67.42 | 67.79 | 67.13 | 67.55 | 119,936 | -0.07(-0.11%) |
Oct 16, 2013 | 67.76 | 67.82 | 67.23 | 67.63 | 142,754 | +0.02(+0.03%) |
Oct 15, 2013 | 67.77 | 68.04 | 67.43 | 67.61 | 103,564 | -0.17(-0.26%) |
Oct 14, 2013 | 68.41 | 68.41 | 67.67 | 67.78 | 293,394 | -0.81(-1.19%) |
Oct 11, 2013 | 68.97 | 69.05 | 68.23 | 68.60 | 0 | -0.46(-0.66%) |
Oct 10, 2013 | 69.85 | 69.94 | 68.60 | 69.05 | 228,742 | -0.34(-0.49%) |
Oct 09, 2013 | 69.48 | 70.69 | 68.61 | 69.39 | 0 | +0.32(+0.47%) |
Oct 08, 2013 | 70.12 | 70.16 | 68.58 | 69.07 | 26,911 | -0.93(-1.33%) |
Oct 07, 2013 | 70.60 | 70.95 | 69.89 | 70.00 | 0 | -1.09(-1.53%) |
Oct 04, 2013 | 70.77 | 72.03 | 70.36 | 71.09 | 0 | +0.29(+0.41%) |
Oct 03, 2013 | 70.57 | 71.50 | 69.83 | 70.79 | 61,468 | +0.40(+0.57%) |
Oct 02, 2013 | 71.57 | 71.79 | 70.32 | 70.39 | 0 | -1.72(-2.38%) |
Oct 01, 2013 | 72.67 | 72.87 | 71.60 | 72.11 | 35,419 | -0.26(-0.37%) |
Sep 30, 2013 | 71.78 | 72.90 | 70.60 | 72.37 | 43,367 | +0.28(+0.39%) |
Sep 27, 2013 | 71.98 | 72.47 | 71.39 | 72.09 | 0 | -0.14(-0.19%) |
Sep 26, 2013 | 71.83 | 72.50 | 71.64 | 72.23 | 19,592 | +0.19(+0.27%) |
Sep 25, 2013 | 70.95 | 72.77 | 70.95 | 72.04 | 39,816 | +0.52(+0.73%) |
Sep 24, 2013 | 71.59 | 71.67 | 71.15 | 71.52 | 34,590 | -0.12(-0.17%) |
Sep 23, 2013 | 72.18 | 72.19 | 71.18 | 71.63 | 0 | -0.32(-0.44%) |
Sep 20, 2013 | 71.41 | 72.14 | 71.10 | 71.95 | 0 | +0.54(+0.75%) |
Sep 19, 2013 | 71.23 | 72.85 | 71.05 | 71.41 | 0 | -0.61(-0.85%) |
Sep 18, 2013 | 71.65 | 72.21 | 71.16 | 72.03 | 0 | +0.19(+0.27%) |
Sep 17, 2013 | 71.13 | 72.64 | 71.13 | 71.83 | 0 | +0.44(+0.61%) |
Sep 16, 2013 | 71.41 | 71.77 | 70.53 | 71.40 | 0 | +0.05(+0.08%) |
Sep 13, 2013 | 70.05 | 71.85 | 70.05 | 71.34 | 0 | +0.17(+0.24%) |
Sep 12, 2013 | 71.69 | 71.69 | 70.84 | 71.17 | 0 | -0.23(-0.32%) |
Sep 11, 2013 | 71.47 | 71.97 | 71.13 | 71.40 | 0 | -0.21(-0.29%) |
Sep 10, 2013 | 70.82 | 71.92 | 70.82 | 71.61 | 0 | +1.06(+1.50%) |
Sep 09, 2013 | 70.23 | 70.81 | 70.23 | 70.55 | 0 | +0.25(+0.35%) |
Sep 06, 2013 | 70.12 | 70.78 | 69.53 | 70.30 | 0 | +0.25(+0.35%) |
Sep 05, 2013 | 69.72 | 70.47 | 69.62 | 70.05 | 0 | +0.25(+0.35%) |
Sep 04, 2013 | 69.22 | 69.98 | 69.22 | 69.81 | 0 | +0.37(+0.54%) |
Sep 03, 2013 | 69.20 | 69.75 | 68.47 | 69.43 | 0 | +0.87(+1.27%) |
Aug 30, 2013 | 69.35 | 69.41 | 68.44 | 68.57 | 0 | -0.41(-0.60%) |
Aug 29, 2013 | 70.63 | 70.63 | 68.89 | 68.98 | 0 | -1.63(-2.31%) |
Aug 28, 2013 | 70.07 | 71.26 | 69.89 | 70.61 | 0 | +0.47(+0.66%) |
Aug 27, 2013 | 71.44 | 71.63 | 70.01 | 70.15 | 0 | -1.60(-2.23%) |
Aug 26, 2013 | 71.59 | 72.17 | 71.26 | 71.74 | 0 | +0.20(+0.28%) |
Aug 23, 2013 | 72.23 | 72.57 | 71.49 | 71.54 | 0 | -0.53(-0.73%) |
Aug 22, 2013 | 72.04 | 73.05 | 71.27 | 72.07 | 0 | +0.26(+0.36%) |
Aug 21, 2013 | 71.18 | 72.03 | 71.13 | 71.82 | 0 | +0.57(+0.79%) |
Aug 20, 2013 | 70.18 | 71.44 | 70.02 | 71.25 | 0 | +1.17(+1.67%) |
Aug 19, 2013 | 69.86 | 70.37 | 69.43 | 70.08 | 0 | -0.05(-0.08%) |
Aug 16, 2013 | 69.63 | 70.44 | 69.63 | 70.14 | 0 | +0.31(+0.44%) |
Aug 15, 2013 | 70.20 | 70.34 | 69.22 | 69.83 | 41,877 | -0.52(-0.74%) |
Aug 14, 2013 | 70.68 | 70.93 | 70.14 | 70.35 | 0 | -0.58(-0.81%) |
Aug 13, 2013 | 71.10 | 71.78 | 70.78 | 70.92 | 16,750 | -0.27(-0.38%) |
Aug 12, 2013 | 71.35 | 71.76 | 70.99 | 71.20 | 44,878 | -0.07(-0.10%) |
Aug 09, 2013 | 70.94 | 71.56 | 70.65 | 71.27 | 19,062 | +0.06(+0.09%) |
Aug 08, 2013 | 71.28 | 71.38 | 70.94 | 71.20 | 20,950 | +0.14(+0.19%) |
Aug 07, 2013 | 70.79 | 71.26 | 70.65 | 71.07 | 21,404 | -0.18(-0.26%) |
Aug 06, 2013 | 70.77 | 71.54 | 70.22 | 71.25 | 34,765 | +0.60(+0.85%) |
Aug 05, 2013 | 69.84 | 70.74 | 69.44 | 70.65 | 47,982 | -0.18(-0.26%) |
Aug 02, 2013 | 70.26 | 71.05 | 69.92 | 70.83 | 33,011 | +0.42(+0.60%) |
Aug 01, 2013 | 69.66 | 71.09 | 69.42 | 70.41 | 39,661 | +0.81(+1.17%) |
Jul 31, 2013 | 70.72 | 70.91 | 69.60 | 69.60 | 0 | -0.67(-0.95%) |
Jul 30, 2013 | 69.18 | 70.66 | 68.61 | 70.26 | 0 | +1.13(+1.64%) |
Jul 29, 2013 | 68.78 | 69.49 | 68.58 | 69.13 | 0 | -0.16(-0.22%) |
Jul 26, 2013 | 68.70 | 69.46 | 68.70 | 69.29 | 0 | +0.26(+0.37%) |
Jul 25, 2013 | 67.81 | 69.37 | 67.81 | 69.03 | 0 | +0.37(+0.53%) |
Jul 24, 2013 | 68.60 | 68.88 | 68.24 | 68.67 | 0 | +0.09(+0.13%) |
Jul 23, 2013 | 69.40 | 70.17 | 68.52 | 68.58 | 0 | -0.42(-0.61%) |
Jul 22, 2013 | 68.74 | 69.28 | 68.49 | 69.00 | 0 | +0.37(+0.53%) |
Jul 19, 2013 | 68.52 | 68.66 | 68.15 | 68.63 | 0 | +0.05(+0.08%) |
Jul 18, 2013 | 69.19 | 69.19 | 67.74 | 68.58 | 0 | -0.10(-0.14%) |
Jul 17, 2013 | 68.79 | 68.79 | 68.39 | 68.67 | 110,068 | +0.01(+0.02%) |
Jul 16, 2013 | 69.94 | 69.94 | 68.54 | 68.66 | 0 | -1.10(-1.58%) |
Jul 15, 2013 | 70.47 | 70.50 | 69.63 | 69.76 | 0 | -0.55(-0.78%) |
Jul 12, 2013 | 70.43 | 71.24 | 70.26 | 70.31 | 0 | -0.44(-0.62%) |
Jul 11, 2013 | 70.09 | 71.13 | 69.97 | 70.75 | 84,150 | +0.83(+1.19%) |
Jul 10, 2013 | 68.62 | 70.06 | 68.62 | 69.92 | 0 | +1.39(+2.03%) |
Jul 09, 2013 | 72.37 | 72.50 | 67.81 | 68.52 | 0 | -3.97(-5.48%) |
Jul 08, 2013 | 71.17 | 72.74 | 70.93 | 72.50 | 0 | +1.33(+1.87%) |
Jul 05, 2013 | 71.53 | 71.53 | 70.93 | 71.17 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 70.90 | 71.20 | 70.86 | 71.17 | 0 | +0.07(+0.10%) |
Jul 02, 2013 | 71.26 | 71.72 | 70.89 | 71.10 | 0 | +0.07(+0.10%) |
Jul 01, 2013 | 71.20 | 71.75 | 70.51 | 71.02 | 0 | +0.30(+0.43%) |
Jun 28, 2013 | 68.13 | 70.95 | 68.10 | 70.72 | 255,113 | +2.37(+3.47%) |
Jun 27, 2013 | 68.07 | 68.63 | 67.93 | 68.35 | 0 | +0.35(+0.51%) |
Jun 26, 2013 | 68.52 | 68.72 | 67.67 | 68.01 | 0 | -0.34(-0.49%) |
Jun 25, 2013 | 68.74 | 69.19 | 68.13 | 68.34 | 0 | +0.18(+0.27%) |
Jun 24, 2013 | 68.07 | 68.63 | 67.70 | 68.16 | 0 | -0.30(-0.44%) |
Jun 21, 2013 | 68.29 | 68.52 | 68.21 | 68.46 | 95,748 | +0.60(+0.89%) |
Jun 20, 2013 | 67.74 | 68.58 | 67.74 | 67.86 | 0 | -0.46(-0.68%) |
Jun 19, 2013 | 68.56 | 68.69 | 68.10 | 68.32 | 0 | -0.15(-0.23%) |
Jun 18, 2013 | 68.13 | 68.65 | 67.89 | 68.48 | 0 | +0.22(+0.32%) |
Jun 17, 2013 | 68.15 | 68.51 | 67.99 | 68.26 | 0 | +0.04(+0.05%) |
Jun 14, 2013 | 68.37 | 68.69 | 67.91 | 68.22 | 0 | +0.07(+0.11%) |
Jun 13, 2013 | 67.94 | 68.50 | 66.42 | 68.15 | 93,415 | +1.60(+2.41%) |
Jun 12, 2013 | 66.05 | 66.91 | 65.95 | 66.55 | 78,668 | +0.91(+1.39%) |
Jun 11, 2013 | 64.89 | 66.25 | 64.89 | 65.64 | 68,135 | +0.13(+0.19%) |
Jun 10, 2013 | 65.04 | 65.98 | 65.04 | 65.51 | 0 | +0.32(+0.49%) |
Jun 07, 2013 | 64.39 | 65.34 | 64.15 | 65.19 | 0 | +0.88(+1.38%) |
Jun 06, 2013 | 63.91 | 64.57 | 63.78 | 64.30 | 0 | +0.47(+0.74%) |
Jun 05, 2013 | 64.21 | 64.66 | 63.75 | 63.83 | 0 | -0.33(-0.51%) |
Jun 04, 2013 | 63.30 | 64.71 | 63.30 | 64.16 | 0 | +0.69(+1.09%) |
Jun 03, 2013 | 62.67 | 63.62 | 62.29 | 63.47 | 104,108 | +0.77(+1.22%) |
May 31, 2013 | 62.54 | 63.28 | 62.26 | 62.70 | 84,213 | -0.08(-0.13%) |
May 30, 2013 | 62.36 | 63.26 | 62.05 | 62.78 | 0 | +0.36(+0.57%) |
May 29, 2013 | 62.20 | 62.72 | 61.14 | 62.43 | 87,534 | -0.18(-0.29%) |
May 28, 2013 | 62.85 | 63.26 | 61.93 | 62.61 | 107,692 | +0.06(+0.10%) |
May 24, 2013 | 62.66 | 62.82 | 61.62 | 62.54 | 0 | -0.77(-1.22%) |
May 23, 2013 | 62.91 | 63.50 | 62.26 | 63.32 | 0 | -0.20(-0.32%) |
May 22, 2013 | 64.04 | 64.47 | 63.17 | 63.52 | 0 | -0.80(-1.25%) |
May 21, 2013 | 64.54 | 64.67 | 63.88 | 64.32 | 0 | -0.14(-0.21%) |
May 20, 2013 | 64.29 | 64.88 | 64.15 | 64.46 | 0 | +0.09(+0.14%) |
May 17, 2013 | 63.90 | 64.58 | 63.78 | 64.37 | 0 | +0.29(+0.46%) |
May 16, 2013 | 64.29 | 64.84 | 63.90 | 64.08 | 219,924 | -0.29(-0.45%) |
May 15, 2013 | 63.46 | 64.71 | 63.46 | 64.37 | 0 | +0.76(+1.19%) |
May 13, 2013 | 62.69 | 63.78 | 62.25 | 63.61 | 0 | +0.84(+1.34%) |
May 10, 2013 | 61.10 | 63.13 | 61.10 | 62.77 | 0 | +1.74(+2.85%) |
May 09, 2013 | 60.98 | 61.22 | 60.71 | 61.03 | 0 | -0.02(-0.03%) |
May 08, 2013 | 61.06 | 61.22 | 60.71 | 61.05 | 0 | +0.05(+0.07%) |
May 07, 2013 | 61.33 | 61.33 | 60.58 | 61.00 | 0 | -0.10(-0.16%) |
May 06, 2013 | 61.35 | 61.49 | 60.90 | 61.10 | 0 | -0.32(-0.52%) |
May 03, 2013 | 60.65 | 61.43 | 60.14 | 61.42 | 0 | +1.29(+2.14%) |
May 02, 2013 | 60.18 | 60.42 | 59.67 | 60.14 | 0 | +0.13(+0.21%) |