Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 78.08 | 79.23 | 77.80 | 78.96 | 114,548 | +0.31(+0.39%) |
Apr 29, 2014 | 78.08 | 78.87 | 78.00 | 78.65 | 40,570 | +0.41(+0.52%) |
Apr 28, 2014 | 78.96 | 79.00 | 77.47 | 78.24 | 54,144 | -0.68(-0.86%) |
Apr 25, 2014 | 78.28 | 79.18 | 78.26 | 78.92 | 48,118 | +0.92(+1.18%) |
Apr 24, 2014 | 77.11 | 78.42 | 76.99 | 78.00 | 44,185 | +1.29(+1.68%) |
Apr 23, 2014 | 76.55 | 76.72 | 76.34 | 76.71 | 34,116 | +0.12(+0.16%) |
Apr 22, 2014 | 76.72 | 76.72 | 76.18 | 76.59 | 63,668 | +0.58(+0.76%) |
Apr 21, 2014 | 76.97 | 77.01 | 75.00 | 76.01 | 175,822 | -1.39(-1.80%) |
Apr 17, 2014 | 78.18 | 77.40 | 77.40 | 77.40 | 93,500 | -0.64(-0.82%) |
Apr 16, 2014 | 78.01 | 78.33 | 77.39 | 78.04 | 45,901 | +0.66(+0.85%) |
Apr 15, 2014 | 77.26 | 77.72 | 77.00 | 77.38 | 106,592 | -1.68(-2.12%) |
Apr 14, 2014 | 79.48 | 79.58 | 78.90 | 79.06 | 81,561 | +0.72(+0.92%) |
Apr 11, 2014 | 77.42 | 79.00 | 77.40 | 78.34 | 143,241 | +1.39(+1.81%) |
Apr 10, 2014 | 76.87 | 77.44 | 76.86 | 76.95 | 98,605 | +0.87(+1.14%) |
Apr 09, 2014 | 75.67 | 76.35 | 75.41 | 76.08 | 59,871 | +0.41(+0.54%) |
Apr 08, 2014 | 75.47 | 75.95 | 75.40 | 75.67 | 66,146 | +0.90(+1.20%) |
Apr 07, 2014 | 76.49 | 76.63 | 74.17 | 74.77 | 85,250 | -2.23(-2.89%) |
Apr 04, 2014 | 76.90 | 77.10 | 76.42 | 77.00 | 36,276 | +0.27(+0.35%) |
Apr 03, 2014 | 76.96 | 77.07 | 76.70 | 76.73 | 47,551 | +0.17(+0.22%) |
Apr 02, 2014 | 76.78 | 76.94 | 76.53 | 76.56 | 57,893 | +0.56(+0.74%) |
Apr 01, 2014 | 75.88 | 76.19 | 75.43 | 76.00 | 28,403 | +0.46(+0.61%) |
Mar 31, 2014 | 75.65 | 75.89 | 75.30 | 75.54 | 37,644 | +0.11(+0.14%) |
Mar 28, 2014 | 74.93 | 75.60 | 74.92 | 75.43 | 37,165 | +1.51(+2.05%) |
Mar 27, 2014 | 74.46 | 75.03 | 73.68 | 73.92 | 208,072 | -2.33(-3.06%) |
Mar 26, 2014 | 76.18 | 76.46 | 75.79 | 76.25 | 114,098 | -0.75(-0.97%) |
Mar 25, 2014 | 76.51 | 77.06 | 76.43 | 77.00 | 224,280 | -0.53(-0.68%) |
Mar 24, 2014 | 77.55 | 77.64 | 76.30 | 77.53 | 146,325 | +0.23(+0.30%) |
Mar 21, 2014 | 77.33 | 77.46 | 76.70 | 77.30 | 116,889 | +2.17(+2.89%) |
Mar 20, 2014 | 73.24 | 75.29 | 73.10 | 75.13 | 101,253 | +0.69(+0.93%) |
Mar 19, 2014 | 75.00 | 75.00 | 74.40 | 74.44 | 67,989 | -0.30(-0.39%) |
Mar 18, 2014 | 74.58 | 75.26 | 74.16 | 74.73 | 85,477 | -0.49(-0.65%) |
Mar 17, 2014 | 75.10 | 75.68 | 75.05 | 75.22 | 68,277 | -0.21(-0.28%) |
Mar 14, 2014 | 76.31 | 76.78 | 74.80 | 75.43 | 94,585 | -0.27(-0.36%) |
Mar 13, 2014 | 75.56 | 76.10 | 75.50 | 75.70 | 54,332 | -0.06(-0.08%) |
Mar 12, 2014 | 75.01 | 75.91 | 75.01 | 75.76 | 53,275 | +0.68(+0.91%) |
Mar 11, 2014 | 75.89 | 76.00 | 74.42 | 75.08 | 75,144 | -0.68(-0.90%) |
Mar 10, 2014 | 75.68 | 75.86 | 75.50 | 75.76 | 31,896 | -0.45(-0.59%) |
Mar 07, 2014 | 75.66 | 76.28 | 75.45 | 76.21 | 67,230 | -0.07(-0.09%) |
Mar 06, 2014 | 76.24 | 76.46 | 75.59 | 76.28 | 163,333 | +0.94(+1.25%) |
Mar 05, 2014 | 75.44 | 75.65 | 75.10 | 75.34 | 166,240 | +0.86(+1.15%) |
Mar 04, 2014 | 73.33 | 74.63 | 73.27 | 74.48 | 136,237 | +1.41(+1.93%) |
Mar 03, 2014 | 72.86 | 73.20 | 72.70 | 73.07 | 52,320 | +0.57(+0.79%) |
Feb 28, 2014 | 72.75 | 72.82 | 72.41 | 72.50 | 44,748 | +0.12(+0.17%) |
Feb 27, 2014 | 72.32 | 72.75 | 72.14 | 72.38 | 44,441 | +1.16(+1.63%) |
Feb 26, 2014 | 71.48 | 71.61 | 70.93 | 71.22 | 37,015 | -0.48(-0.67%) |
Feb 25, 2014 | 71.86 | 72.11 | 71.48 | 71.70 | 133,178 | -0.75(-1.04%) |
Feb 24, 2014 | 72.34 | 72.66 | 72.23 | 72.45 | 72,907 | +0.27(+0.37%) |
Feb 21, 2014 | 72.06 | 72.43 | 72.04 | 72.18 | 68,386 | +0.34(+0.47%) |
Feb 20, 2014 | 71.87 | 72.00 | 71.65 | 71.84 | 117,503 | +0.41(+0.57%) |
Feb 19, 2014 | 72.02 | 72.13 | 71.35 | 71.43 | 42,770 | -0.30(-0.42%) |
Feb 18, 2014 | 71.92 | 72.13 | 71.72 | 71.73 | 99,012 | -0.09(-0.13%) |
Feb 14, 2014 | 72.16 | 71.82 | 71.82 | 71.82 | 39,700 | +0.40(+0.56%) |
Feb 13, 2014 | 70.79 | 71.50 | 70.66 | 71.42 | 87,514 | +0.43(+0.61%) |
Feb 12, 2014 | 70.63 | 71.26 | 70.44 | 70.99 | 88,011 | +0.79(+1.13%) |
Feb 11, 2014 | 70.20 | 70.41 | 69.96 | 70.20 | 90,033 | +0.28(+0.41%) |
Feb 10, 2014 | 70.12 | 70.26 | 69.89 | 69.92 | 253,073 | +0.59(+0.84%) |
Feb 07, 2014 | 69.40 | 69.53 | 69.16 | 69.33 | 95,005 | -0.07(-0.10%) |
Feb 06, 2014 | 69.49 | 69.62 | 69.23 | 69.40 | 47,679 | +0.09(+0.13%) |
Feb 05, 2014 | 69.70 | 69.80 | 69.14 | 69.31 | 103,845 | +0.82(+1.20%) |
Feb 04, 2014 | 68.42 | 68.80 | 67.90 | 68.49 | 65,178 | +0.09(+0.13%) |
Feb 03, 2014 | 69.15 | 69.24 | 68.40 | 68.40 | 55,292 | -0.30(-0.44%) |
Jan 31, 2014 | 68.92 | 69.12 | 68.35 | 68.70 | 102,191 | -0.30(-0.43%) |
Jan 30, 2014 | 69.41 | 69.52 | 68.90 | 69.00 | 233,974 | -0.82(-1.17%) |
Jan 29, 2014 | 69.89 | 70.00 | 69.07 | 69.82 | 105,803 | -0.23(-0.33%) |
Jan 28, 2014 | 70.31 | 70.31 | 69.74 | 70.05 | 101,630 | -0.42(-0.60%) |
Jan 27, 2014 | 71.23 | 71.29 | 70.47 | 70.47 | 56,779 | -1.16(-1.62%) |
Jan 24, 2014 | 72.41 | 72.60 | 71.59 | 71.63 | 82,277 | -1.11(-1.53%) |
Jan 23, 2014 | 72.76 | 73.12 | 72.49 | 72.74 | 73,785 | -0.12(-0.16%) |
Jan 22, 2014 | 73.03 | 73.20 | 72.86 | 72.86 | 74,760 | -0.07(-0.10%) |
Jan 21, 2014 | 72.43 | 73.22 | 72.35 | 72.93 | 69,590 | -0.02(-0.03%) |
Jan 17, 2014 | 72.82 | 72.95 | 72.95 | 72.95 | 31,200 | +0.37(+0.51%) |
Jan 16, 2014 | 72.34 | 72.91 | 72.17 | 72.58 | 104,069 | +0.05(+0.07%) |
Jan 15, 2014 | 71.87 | 73.00 | 71.87 | 72.53 | 60,479 | +0.66(+0.92%) |
Jan 14, 2014 | 72.12 | 72.41 | 71.83 | 71.87 | 35,759 | -0.25(-0.35%) |
Jan 13, 2014 | 72.40 | 72.50 | 72.06 | 72.12 | 89,019 | -0.41(-0.57%) |
Jan 10, 2014 | 72.00 | 72.99 | 71.78 | 72.53 | 32,093 | +0.65(+0.90%) |
Jan 09, 2014 | 71.88 | 72.17 | 71.83 | 71.88 | 15,710 | +0.06(+0.08%) |
Jan 08, 2014 | 71.86 | 72.33 | 71.62 | 71.82 | 57,264 | -0.51(-0.71%) |
Jan 07, 2014 | 71.72 | 72.62 | 71.72 | 72.33 | 97,747 | +0.25(+0.35%) |
Jan 06, 2014 | 71.79 | 72.14 | 71.43 | 72.08 | 24,510 | +0.96(+1.35%) |
Jan 03, 2014 | 71.06 | 71.56 | 71.03 | 71.12 | 25,720 | +0.19(+0.27%) |
Jan 02, 2014 | 70.89 | 71.50 | 70.86 | 70.93 | 43,874 | +1.31(+1.88%) |
Dec 31, 2013 | 69.20 | 69.62 | 69.62 | 69.62 | 47,100 | +0.36(+0.52%) |
Dec 30, 2013 | 69.80 | 69.92 | 69.14 | 69.26 | 47,033 | -0.24(-0.35%) |
Dec 27, 2013 | 69.50 | 70.00 | 69.30 | 69.50 | 42,003 | +1.08(+1.58%) |
Dec 26, 2013 | 68.77 | 68.79 | 68.31 | 68.42 | 23,931 | +0.43(+0.63%) |
Dec 24, 2013 | 67.89 | 67.99 | 67.60 | 67.99 | 33,137 | -0.09(-0.13%) |
Dec 23, 2013 | 68.17 | 68.25 | 67.68 | 68.08 | 70,702 | -0.20(-0.29%) |
Dec 20, 2013 | 68.22 | 68.45 | 67.96 | 68.28 | 119,169 | +0.30(+0.44%) |
Dec 19, 2013 | 68.22 | 68.32 | 67.86 | 67.98 | 95,304 | -0.33(-0.48%) |
Dec 18, 2013 | 68.98 | 69.07 | 68.10 | 68.31 | 203,944 | +0.02(+0.03%) |
Dec 17, 2013 | 69.56 | 69.72 | 68.20 | 68.29 | 76,759 | -1.64(-2.35%) |
Dec 16, 2013 | 70.12 | 70.29 | 69.67 | 69.93 | 29,651 | -0.05(-0.07%) |
Dec 13, 2013 | 70.57 | 70.57 | 69.86 | 69.98 | 31,527 | -0.13(-0.19%) |
Dec 12, 2013 | 70.52 | 70.54 | 69.68 | 70.11 | 65,449 | -2.02(-2.80%) |
Dec 11, 2013 | 72.28 | 72.32 | 71.93 | 72.13 | 17,351 | +0.07(+0.10%) |
Dec 10, 2013 | 72.44 | 72.54 | 71.60 | 72.06 | 41,669 | +0.19(+0.26%) |
Dec 09, 2013 | 72.14 | 72.31 | 71.72 | 71.87 | 16,221 | +0.18(+0.25%) |
Dec 06, 2013 | 72.18 | 72.22 | 71.49 | 71.69 | 33,613 | -0.24(-0.33%) |
Dec 05, 2013 | 71.14 | 72.01 | 71.09 | 71.93 | 34,427 | +0.84(+1.18%) |
Dec 04, 2013 | 70.31 | 71.51 | 70.18 | 71.09 | 35,258 | +1.20(+1.72%) |
Dec 03, 2013 | 69.50 | 69.92 | 69.42 | 69.89 | 52,071 | +0.47(+0.68%) |
Dec 02, 2013 | 70.17 | 70.17 | 69.37 | 69.42 | 42,017 | -0.74(-1.05%) |
Nov 29, 2013 | 70.47 | 70.65 | 70.08 | 70.16 | 28,885 | +0.09(+0.13%) |
Nov 27, 2013 | 70.67 | 70.74 | 69.84 | 70.07 | 58,618 | +0.03(+0.04%) |
Nov 26, 2013 | 70.09 | 70.34 | 69.68 | 70.04 | 60,386 | -0.30(-0.43%) |
Nov 25, 2013 | 70.18 | 70.77 | 70.13 | 70.34 | 50,730 | +0.62(+0.89%) |
Nov 22, 2013 | 70.39 | 70.50 | 69.71 | 69.72 | 108,706 | -0.19(-0.27%) |
Nov 21, 2013 | 70.00 | 70.15 | 69.64 | 69.91 | 57,845 | +0.39(+0.56%) |
Nov 20, 2013 | 69.96 | 70.36 | 69.35 | 69.52 | 78,433 | -0.89(-1.26%) |
Nov 19, 2013 | 70.10 | 70.97 | 70.09 | 70.41 | 32,154 | +0.39(+0.56%) |
Nov 18, 2013 | 70.73 | 70.83 | 69.96 | 70.02 | 66,029 | -1.57(-2.19%) |
Nov 15, 2013 | 71.20 | 71.70 | 70.58 | 71.59 | 61,048 | -0.56(-0.78%) |
Nov 14, 2013 | 71.93 | 72.44 | 71.93 | 72.15 | 24,912 | -0.18(-0.25%) |
Nov 12, 2013 | 72.89 | 72.89 | 72.16 | 72.33 | 21,650 | -1.29(-1.75%) |
Nov 11, 2013 | 73.21 | 73.82 | 73.11 | 73.62 | 13,849 | -0.54(-0.73%) |
Nov 08, 2013 | 73.98 | 74.21 | 73.76 | 74.16 | 20,457 | -0.29(-0.39%) |
Nov 07, 2013 | 73.89 | 74.69 | 73.86 | 74.45 | 24,749 | -0.05(-0.07%) |
Nov 06, 2013 | 74.07 | 74.71 | 74.07 | 74.50 | 36,966 | +1.26(+1.72%) |
Nov 05, 2013 | 72.41 | 73.73 | 72.39 | 73.24 | 395,941 | +0.08(+0.11%) |
Nov 04, 2013 | 72.72 | 73.25 | 72.71 | 73.16 | 45,846 | +0.80(+1.11%) |
Nov 01, 2013 | 72.19 | 72.47 | 71.60 | 72.36 | 18,289 | +0.41(+0.57%) |
Oct 31, 2013 | 72.37 | 72.87 | 71.80 | 71.95 | 41,833 | -1.05(-1.44%) |
Oct 30, 2013 | 73.00 | 73.51 | 72.70 | 73.00 | 108,523 | +0.26(+0.36%) |
Oct 29, 2013 | 72.84 | 73.07 | 72.73 | 72.74 | 11,371 | +0.03(+0.04%) |
Oct 28, 2013 | 72.50 | 73.40 | 72.49 | 72.71 | 20,141 | +0.33(+0.46%) |
Oct 25, 2013 | 71.81 | 72.95 | 71.53 | 72.38 | 38,030 | -0.42(-0.58%) |
Oct 24, 2013 | 72.99 | 73.10 | 72.70 | 72.80 | 236,169 | +0.04(+0.05%) |
Oct 23, 2013 | 73.14 | 73.41 | 72.67 | 72.76 | 37,038 | -0.77(-1.05%) |
Oct 22, 2013 | 72.84 | 73.64 | 72.68 | 73.53 | 27,546 | +0.28(+0.38%) |
Oct 21, 2013 | 72.98 | 73.34 | 72.72 | 73.25 | 90,167 | +0.85(+1.17%) |
Oct 18, 2013 | 72.17 | 72.49 | 72.00 | 72.40 | 22,131 | +0.13(+0.18%) |
Oct 17, 2013 | 70.61 | 72.42 | 70.61 | 72.27 | 48,935 | +2.34(+3.35%) |
Oct 16, 2013 | 69.01 | 70.27 | 68.85 | 69.93 | 60,617 | +0.80(+1.16%) |
Oct 15, 2013 | 68.81 | 69.41 | 68.70 | 69.13 | 108,882 | -0.53(-0.76%) |
Oct 14, 2013 | 69.74 | 70.02 | 69.65 | 69.66 | 87,337 | +0.21(+0.30%) |
Oct 11, 2013 | 69.46 | 69.79 | 69.17 | 69.45 | 182,646 | +0.15(+0.22%) |
Oct 10, 2013 | 68.67 | 69.60 | 68.65 | 69.30 | 227,783 | +0.96(+1.40%) |
Oct 09, 2013 | 68.98 | 69.23 | 68.34 | 68.34 | 312,750 | -1.34(-1.92%) |
Oct 08, 2013 | 69.79 | 70.06 | 69.50 | 69.68 | 30,814 | +1.01(+1.47%) |
Oct 07, 2013 | 68.14 | 68.96 | 68.02 | 68.67 | 31,287 | +0.33(+0.48%) |
Oct 04, 2013 | 69.02 | 69.02 | 67.58 | 68.34 | 41,428 | -0.39(-0.57%) |
Oct 03, 2013 | 69.23 | 69.25 | 68.24 | 68.73 | 36,574 | -1.49(-2.12%) |
Oct 02, 2013 | 70.05 | 70.65 | 69.86 | 70.22 | 13,056 | -0.15(-0.21%) |
Oct 01, 2013 | 70.15 | 70.39 | 69.74 | 70.37 | 24,092 | -0.92(-1.29%) |
Sep 27, 2013 | 70.99 | 71.84 | 70.76 | 71.29 | 28,831 | +0.90(+1.28%) |
Sep 26, 2013 | 70.86 | 70.92 | 70.38 | 70.39 | 14,045 | -0.23(-0.33%) |
Sep 25, 2013 | 70.10 | 70.84 | 70.10 | 70.62 | 25,356 | +0.25(+0.36%) |
Sep 24, 2013 | 69.80 | 70.63 | 69.62 | 70.37 | 12,267 | +0.63(+0.90%) |
Sep 23, 2013 | 69.50 | 70.09 | 69.17 | 69.74 | 9,211 | -0.20(-0.29%) |
Sep 20, 2013 | 71.04 | 71.04 | 69.93 | 69.94 | 24,614 | -1.59(-2.22%) |
Sep 19, 2013 | 71.05 | 72.10 | 70.61 | 71.53 | 24,823 | +1.10(+1.56%) |
Sep 18, 2013 | 68.52 | 70.47 | 68.13 | 70.43 | 27,828 | +1.65(+2.40%) |
Sep 17, 2013 | 68.86 | 69.18 | 68.14 | 68.78 | 17,052 | -0.05(-0.07%) |
Sep 16, 2013 | 69.51 | 69.60 | 68.73 | 68.83 | 43,221 | +0.24(+0.35%) |
Sep 13, 2013 | 68.48 | 68.63 | 68.09 | 68.59 | 38,797 | +1.15(+1.71%) |
Sep 12, 2013 | 67.47 | 67.73 | 67.22 | 67.44 | 12,051 | -0.40(-0.59%) |
Sep 11, 2013 | 68.31 | 68.50 | 67.15 | 67.84 | 25,018 | -0.08(-0.12%) |
Sep 10, 2013 | 67.76 | 68.05 | 67.38 | 67.92 | 125,078 | +0.96(+1.43%) |
Sep 09, 2013 | 67.85 | 67.97 | 66.64 | 66.96 | 116,001 | -1.13(-1.66%) |
Sep 06, 2013 | 68.05 | 68.36 | 67.51 | 68.09 | 49,441 | +0.75(+1.11%) |
Sep 05, 2013 | 67.22 | 67.44 | 66.84 | 67.34 | 70,113 | -1.23(-1.79%) |
Sep 04, 2013 | 68.50 | 68.88 | 67.75 | 68.57 | 76,376 | -1.49(-2.13%) |
Sep 03, 2013 | 70.56 | 70.77 | 69.85 | 70.06 | 31,945 | -0.36(-0.51%) |
Aug 30, 2013 | 70.80 | 71.44 | 70.30 | 70.42 | 44,254 | -1.53(-2.13%) |
Aug 29, 2013 | 72.11 | 72.56 | 71.91 | 71.95 | 11,822 | -0.97(-1.33%) |
Aug 28, 2013 | 72.19 | 73.15 | 72.13 | 72.92 | 29,156 | +0.25(+0.34%) |
Aug 27, 2013 | 73.18 | 73.66 | 72.67 | 72.67 | 56,501 | -0.39(-0.53%) |
Aug 26, 2013 | 73.16 | 73.27 | 72.56 | 73.06 | 23,329 | -0.28(-0.38%) |
Aug 23, 2013 | 73.47 | 73.86 | 73.04 | 73.34 | 16,017 | -0.39(-0.53%) |
Aug 22, 2013 | 73.32 | 73.84 | 73.03 | 73.73 | 18,492 | +0.87(+1.19%) |
Aug 21, 2013 | 72.78 | 73.36 | 72.72 | 72.86 | 127,700 | -0.33(-0.45%) |
Aug 20, 2013 | 73.20 | 74.04 | 73.05 | 73.19 | 24,005 | -0.24(-0.33%) |
Aug 19, 2013 | 73.95 | 73.95 | 73.08 | 73.43 | 59,872 | -1.27(-1.70%) |
Aug 16, 2013 | 74.42 | 74.80 | 74.12 | 74.70 | 43,944 | +0.23(+0.31%) |
Aug 15, 2013 | 73.00 | 75.01 | 72.75 | 74.47 | 106,351 | +2.30(+3.19%) |
Aug 14, 2013 | 72.00 | 72.51 | 71.86 | 72.17 | 33,633 | -0.15(-0.21%) |
Aug 13, 2013 | 72.41 | 72.63 | 72.11 | 72.32 | 35,500 | +0.14(+0.19%) |
Aug 12, 2013 | 72.52 | 73.00 | 72.00 | 72.18 | 31,357 | -0.26(-0.36%) |
Aug 09, 2013 | 72.47 | 72.69 | 72.26 | 72.44 | 30,362 | +0.37(+0.51%) |
Aug 08, 2013 | 72.09 | 72.77 | 71.99 | 72.07 | 69,065 | +1.27(+1.79%) |
Aug 07, 2013 | 70.25 | 70.89 | 70.25 | 70.80 | 24,385 | +0.19(+0.27%) |
Aug 06, 2013 | 70.79 | 71.15 | 70.10 | 70.61 | 38,095 | -0.97(-1.36%) |
Aug 05, 2013 | 71.55 | 72.02 | 71.34 | 71.58 | 22,608 | +0.26(+0.36%) |
Aug 02, 2013 | 71.48 | 71.64 | 70.58 | 71.32 | 17,832 | -0.28(-0.39%) |
Aug 01, 2013 | 71.96 | 72.14 | 71.16 | 71.60 | 45,442 | +0.40(+0.56%) |
Jul 31, 2013 | 71.27 | 71.70 | 70.66 | 71.20 | 51,422 | +0.04(+0.06%) |
Jul 30, 2013 | 71.70 | 71.75 | 70.89 | 71.16 | 31,884 | -1.44(-1.98%) |
Jul 29, 2013 | 71.52 | 73.08 | 71.52 | 72.60 | 101,656 | +1.68(+2.37%) |
Jul 26, 2013 | 71.59 | 71.90 | 69.95 | 70.92 | 64,730 | -1.25(-1.73%) |
Jul 25, 2013 | 72.60 | 73.28 | 71.89 | 72.17 | 31,537 | -0.92(-1.26%) |
Jul 24, 2013 | 72.33 | 73.32 | 72.33 | 73.09 | 53,571 | +0.92(+1.27%) |
Jul 23, 2013 | 71.86 | 72.48 | 71.72 | 72.17 | 41,470 | -0.80(-1.10%) |
Jul 22, 2013 | 73.33 | 73.50 | 72.86 | 72.97 | 62,603 | -0.08(-0.11%) |
Jul 19, 2013 | 72.71 | 73.37 | 72.69 | 73.05 | 29,154 | +0.47(+0.65%) |
Jul 18, 2013 | 72.00 | 73.50 | 72.00 | 72.58 | 43,318 | +0.77(+1.08%) |
Jul 17, 2013 | 71.74 | 72.35 | 71.63 | 71.81 | 138,772 | -0.15(-0.21%) |
Jul 16, 2013 | 72.00 | 72.20 | 71.69 | 71.96 | 20,552 | +0.24(+0.33%) |
Jul 15, 2013 | 71.00 | 71.80 | 70.90 | 71.72 | 28,119 | +1.20(+1.70%) |
Jul 12, 2013 | 69.96 | 70.88 | 69.96 | 70.52 | 23,965 | +0.25(+0.35%) |
Jul 11, 2013 | 70.91 | 71.09 | 70.06 | 70.27 | 67,771 | +0.47(+0.67%) |
Jul 10, 2013 | 69.50 | 70.00 | 69.45 | 69.80 | 90,642 | +1.31(+1.91%) |
Jul 09, 2013 | 68.42 | 68.67 | 68.13 | 68.49 | 31,847 | +0.16(+0.23%) |
Jul 08, 2013 | 68.21 | 68.61 | 67.84 | 68.33 | 53,202 | +1.36(+2.03%) |
Jul 05, 2013 | 65.71 | 67.01 | 65.37 | 66.97 | 40,071 | -0.20(-0.30%) |
Jul 03, 2013 | 67.20 | 67.64 | 66.79 | 67.17 | 38,466 | -0.02(-0.03%) |
Jul 02, 2013 | 67.75 | 68.00 | 66.74 | 67.19 | 32,097 | -0.04(-0.06%) |
Jul 01, 2013 | 66.51 | 67.58 | 66.51 | 67.23 | 227,679 | +2.58(+3.99%) |
Jun 28, 2013 | 63.20 | 64.86 | 63.01 | 64.65 | 93,827 | +2.79(+4.51%) |
Jun 26, 2013 | 63.90 | 63.93 | 61.81 | 61.86 | 105,854 | -3.18(-4.89%) |
Jun 25, 2013 | 65.75 | 65.80 | 65.00 | 65.04 | 59,855 | +0.26(+0.40%) |
Jun 24, 2013 | 65.68 | 65.68 | 63.51 | 64.78 | 120,842 | -1.56(-2.35%) |
Jun 21, 2013 | 66.18 | 66.50 | 65.10 | 66.34 | 270,173 | +1.40(+2.16%) |
Jun 20, 2013 | 64.95 | 66.02 | 64.65 | 64.94 | 766,654 | -2.91(-4.29%) |
Jun 19, 2013 | 69.18 | 69.18 | 67.76 | 67.85 | 89,179 | -1.67(-2.40%) |
Jun 18, 2013 | 69.14 | 69.54 | 68.76 | 69.52 | 236,302 | -0.29(-0.42%) |
Jun 17, 2013 | 70.57 | 70.64 | 69.78 | 69.81 | 220,029 | -1.71(-2.39%) |
Jun 14, 2013 | 71.31 | 71.90 | 71.25 | 71.52 | 46,597 | -0.25(-0.35%) |
Jun 13, 2013 | 72.72 | 72.80 | 71.11 | 71.77 | 140,200 | -2.19(-2.96%) |
Jun 12, 2013 | 73.71 | 74.30 | 73.50 | 73.96 | 57,771 | +0.55(+0.75%) |
Jun 11, 2013 | 73.74 | 74.15 | 73.38 | 73.41 | 84,400 | -2.09(-2.77%) |
Jun 10, 2013 | 74.50 | 75.52 | 74.41 | 75.50 | 70,821 | +1.26(+1.70%) |
Jun 07, 2013 | 73.65 | 74.58 | 73.30 | 74.24 | 62,310 | -0.29(-0.39%) |
Jun 06, 2013 | 74.40 | 74.87 | 74.37 | 74.53 | 40,649 | +0.32(+0.43%) |
Jun 05, 2013 | 73.76 | 74.46 | 73.72 | 74.21 | 87,479 | +0.45(+0.61%) |
Jun 04, 2013 | 73.47 | 73.84 | 73.39 | 73.76 | 84,986 | -0.46(-0.62%) |
Jun 03, 2013 | 73.96 | 74.68 | 73.55 | 74.22 | 211,153 | +0.91(+1.25%) |
May 31, 2013 | 72.87 | 74.10 | 72.76 | 73.31 | 34,966 | -0.97(-1.31%) |
May 30, 2013 | 73.80 | 74.71 | 73.79 | 74.28 | 58,391 | +0.98(+1.34%) |
May 29, 2013 | 72.90 | 73.59 | 72.90 | 73.30 | 85,059 | -0.55(-0.74%) |
May 28, 2013 | 71.92 | 74.90 | 71.81 | 73.85 | 135,694 | +2.69(+3.78%) |
May 24, 2013 | 71.66 | 71.94 | 70.80 | 71.16 | 49,522 | -0.96(-1.33%) |
May 23, 2013 | 72.24 | 72.70 | 72.03 | 72.12 | 121,681 | -1.06(-1.45%) |
May 22, 2013 | 73.36 | 73.98 | 72.97 | 73.18 | 333,498 | +0.17(+0.23%) |
May 21, 2013 | 72.43 | 73.52 | 72.11 | 73.01 | 123,591 | -0.52(-0.71%) |
May 20, 2013 | 71.98 | 74.04 | 71.98 | 73.53 | 92,082 | +1.15(+1.59%) |
May 17, 2013 | 72.70 | 72.84 | 71.99 | 72.38 | 90,159 | -0.07(-0.10%) |
May 16, 2013 | 71.30 | 72.79 | 71.30 | 72.45 | 73,517 | +1.53(+2.16%) |
May 15, 2013 | 71.13 | 71.49 | 70.57 | 70.92 | 34,354 | +0.76(+1.08%) |
May 13, 2013 | 69.29 | 70.53 | 69.08 | 70.16 | 90,287 | +0.85(+1.23%) |
May 10, 2013 | 68.63 | 69.49 | 68.49 | 69.31 | 122,140 | -0.22(-0.32%) |
May 09, 2013 | 67.78 | 70.31 | 67.78 | 69.53 | 186,320 | +1.53(+2.25%) |
May 08, 2013 | 67.52 | 68.54 | 67.52 | 68.00 | 73,566 | +1.13(+1.69%) |
May 07, 2013 | 67.04 | 67.10 | 66.47 | 66.87 | 39,629 | -1.43(-2.09%) |
May 06, 2013 | 67.62 | 68.44 | 67.62 | 68.30 | 44,131 | +0.27(+0.40%) |
May 03, 2013 | 67.72 | 68.30 | 67.63 | 68.03 | 178,996 | +0.02(+0.03%) |
May 02, 2013 | 67.79 | 68.19 | 67.25 | 68.01 | 47,929 | +0.58(+0.86%) |