Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.40 | 78.62 | 78.20 | 78.58 | 515,450 | +0.48(+0.62%) |
May 29, 2014 | 77.99 | 78.17 | 77.87 | 78.09 | 229,342 | +0.30(+0.39%) |
May 28, 2014 | 77.77 | 78.15 | 77.69 | 77.79 | 342,409 | +0.25(+0.32%) |
May 27, 2014 | 77.55 | 77.74 | 77.36 | 77.55 | 460,787 | -0.45(-0.58%) |
May 23, 2014 | 78.00 | 78.00 | 78.00 | 0 | -0.44(-0.56%) | |
May 22, 2014 | 78.66 | 78.70 | 78.44 | 78.44 | 500,070 | -0.46(-0.58%) |
May 21, 2014 | 78.95 | 79.04 | 78.78 | 78.90 | 470,859 | -0.12(-0.15%) |
May 20, 2014 | 79.02 | 79.37 | 78.78 | 79.02 | 605,625 | -0.62(-0.78%) |
May 19, 2014 | 79.75 | 79.93 | 79.43 | 79.64 | 354,002 | -0.66(-0.82%) |
May 16, 2014 | 80.53 | 80.65 | 80.08 | 80.30 | 445,917 | +0.15(+0.19%) |
May 15, 2014 | 79.34 | 80.25 | 79.30 | 80.15 | 2,078,104 | +1.35(+1.71%) |
May 14, 2014 | 78.57 | 78.93 | 78.47 | 78.80 | 1,475,790 | +0.44(+0.56%) |
May 13, 2014 | 78.18 | 78.44 | 77.81 | 78.36 | 1,990,147 | -0.43(-0.55%) |
May 12, 2014 | 78.20 | 78.80 | 78.20 | 78.79 | 1,904,205 | +0.79(+1.01%) |
May 09, 2014 | 77.92 | 78.00 | 77.79 | 78.00 | 224,748 | +0.30(+0.39%) |
May 08, 2014 | 78.00 | 78.12 | 77.70 | 77.70 | 246,652 | -0.88(-1.12%) |
May 07, 2014 | 78.13 | 78.70 | 77.96 | 78.58 | 338,706 | +0.98(+1.26%) |
May 06, 2014 | 77.41 | 77.66 | 77.37 | 77.60 | 438,425 | +0.09(+0.12%) |
May 05, 2014 | 76.67 | 77.62 | 76.65 | 77.51 | 683,422 | +0.37(+0.48%) |
May 02, 2014 | 76.64 | 77.21 | 76.64 | 77.14 | 262,298 | -0.12(-0.16%) |
May 01, 2014 | 77.19 | 77.45 | 77.18 | 77.26 | 151,216 | +0.08(+0.10%) |
Apr 30, 2014 | 77.21 | 77.35 | 76.88 | 77.18 | 202,908 | +0.88(+1.15%) |
Apr 29, 2014 | 76.38 | 76.59 | 76.24 | 76.30 | 209,452 | -0.03(-0.04%) |
Apr 28, 2014 | 76.20 | 76.40 | 75.99 | 76.33 | 171,275 | +0.37(+0.49%) |
Apr 25, 2014 | 76.24 | 76.30 | 75.83 | 75.96 | 369,708 | -0.12(-0.16%) |
Apr 24, 2014 | 75.72 | 76.24 | 75.53 | 76.08 | 245,840 | +0.01(+0.01%) |
Apr 23, 2014 | 76.12 | 76.23 | 75.84 | 76.07 | 407,083 | +0.09(+0.12%) |
Apr 22, 2014 | 76.16 | 76.17 | 75.87 | 75.98 | 308,806 | -0.27(-0.35%) |
Apr 21, 2014 | 76.36 | 76.42 | 76.06 | 76.25 | 201,974 | -0.05(-0.07%) |
Apr 17, 2014 | 76.30 | 76.30 | 76.30 | 0 | +0.50(+0.66%) | |
Apr 16, 2014 | 75.85 | 75.85 | 75.36 | 75.80 | 410,307 | -0.31(-0.41%) |
Apr 15, 2014 | 76.30 | 76.42 | 75.55 | 76.11 | 435,784 | +0.05(+0.07%) |
Apr 14, 2014 | 76.35 | 76.42 | 75.80 | 76.06 | 432,203 | -1.07(-1.39%) |
Apr 11, 2014 | 76.92 | 77.45 | 76.92 | 77.13 | 0 | -0.45(-0.58%) |
Apr 10, 2014 | 77.52 | 77.97 | 77.34 | 77.58 | 399,014 | -0.47(-0.60%) |
Apr 09, 2014 | 77.40 | 78.05 | 77.12 | 78.05 | 638,141 | +0.38(+0.49%) |
Apr 08, 2014 | 77.07 | 77.67 | 77.07 | 77.67 | 494,248 | +1.91(+2.52%) |
Apr 07, 2014 | 75.53 | 75.90 | 75.48 | 75.76 | 284,285 | +0.28(+0.37%) |
Apr 04, 2014 | 75.71 | 75.77 | 75.42 | 75.48 | 0 | -0.42(-0.55%) |
Apr 03, 2014 | 76.04 | 76.16 | 75.66 | 75.90 | 361,381 | -0.26(-0.34%) |
Apr 02, 2014 | 76.38 | 76.56 | 75.97 | 76.16 | 564,558 | +0.90(+1.20%) |
Apr 01, 2014 | 75.10 | 75.41 | 75.05 | 75.26 | 637,116 | +0.04(+0.05%) |
Mar 31, 2014 | 75.61 | 75.87 | 75.18 | 75.22 | 519,361 | +0.34(+0.45%) |
Mar 28, 2014 | 74.84 | 74.95 | 74.55 | 74.88 | 0 | -0.06(-0.08%) |
Mar 27, 2014 | 75.17 | 75.25 | 74.74 | 74.94 | 184,942 | +0.12(+0.16%) |
Mar 26, 2014 | 75.22 | 75.40 | 74.77 | 74.82 | 350,248 | -0.06(-0.08%) |
Mar 25, 2014 | 74.27 | 74.99 | 74.16 | 74.88 | 442,545 | +1.28(+1.74%) |
Mar 24, 2014 | 73.27 | 73.95 | 72.92 | 73.60 | 328,683 | +0.23(+0.31%) |
Mar 21, 2014 | 73.59 | 73.78 | 73.21 | 73.37 | 0 | +0.37(+0.51%) |
Mar 20, 2014 | 72.63 | 73.15 | 72.50 | 73.00 | 470,262 | -0.47(-0.64%) |
Mar 19, 2014 | 74.30 | 74.36 | 73.17 | 73.47 | 296,254 | -0.93(-1.25%) |
Mar 18, 2014 | 73.87 | 74.50 | 73.85 | 74.40 | 288,382 | +0.66(+0.90%) |
Mar 17, 2014 | 73.67 | 74.18 | 73.56 | 73.74 | 310,478 | +0.25(+0.35%) |
Mar 14, 2014 | 73.65 | 73.94 | 73.34 | 73.48 | 0 | -0.36(-0.49%) |
Mar 13, 2014 | 74.98 | 75.10 | 73.66 | 73.85 | 416,879 | -1.25(-1.66%) |
Mar 12, 2014 | 74.78 | 75.14 | 74.67 | 75.10 | 466,246 | -0.18(-0.24%) |
Mar 11, 2014 | 75.41 | 75.60 | 75.16 | 75.28 | 540,704 | -0.48(-0.63%) |
Mar 10, 2014 | 75.58 | 75.80 | 75.35 | 75.76 | 188,946 | -0.14(-0.18%) |
Mar 07, 2014 | 75.80 | 75.93 | 75.53 | 75.90 | 0 | -0.14(-0.18%) |
Mar 06, 2014 | 75.95 | 76.23 | 75.90 | 76.04 | 218,426 | +0.69(+0.92%) |
Mar 05, 2014 | 75.26 | 75.60 | 75.17 | 75.35 | 270,045 | +0.00(+0.00%) |
Mar 04, 2014 | 75.09 | 75.48 | 75.09 | 75.35 | 533,915 | +0.76(+1.02%) |
Mar 03, 2014 | 74.75 | 75.78 | 74.45 | 74.59 | 339,480 | -0.85(-1.13%) |
Feb 28, 2014 | 75.34 | 75.63 | 75.32 | 75.44 | 0 | +0.43(+0.57%) |
Feb 27, 2014 | 74.81 | 75.03 | 74.59 | 75.01 | 262,625 | +0.11(+0.15%) |
Feb 26, 2014 | 74.78 | 74.92 | 74.42 | 74.90 | 316,029 | -0.21(-0.28%) |
Feb 25, 2014 | 74.92 | 75.21 | 74.60 | 75.11 | 370,932 | +0.30(+0.40%) |
Feb 24, 2014 | 74.42 | 74.97 | 74.35 | 74.81 | 550,386 | +0.34(+0.46%) |
Feb 21, 2014 | 74.18 | 74.60 | 74.16 | 74.47 | 0 | +0.82(+1.11%) |
Feb 20, 2014 | 73.85 | 73.85 | 73.61 | 73.65 | 352,400 | -0.15(-0.20%) |
Feb 19, 2014 | 73.90 | 74.28 | 73.79 | 73.80 | 277,736 | -0.25(-0.34%) |
Feb 18, 2014 | 74.00 | 74.17 | 73.83 | 74.05 | 459,755 | -0.17(-0.23%) |
Feb 14, 2014 | 74.22 | 74.22 | 74.22 | 0 | -0.02(-0.03%) | |
Feb 13, 2014 | 73.75 | 74.26 | 73.52 | 74.24 | 353,355 | -0.49(-0.66%) |
Feb 12, 2014 | 74.48 | 74.78 | 74.40 | 74.73 | 288,752 | +0.02(+0.03%) |
Feb 11, 2014 | 74.35 | 74.95 | 74.28 | 74.71 | 509,575 | -0.74(-0.98%) |
Feb 10, 2014 | 75.42 | 75.45 | 75.07 | 75.45 | 1,082,319 | -0.23(-0.30%) |
Feb 07, 2014 | 74.91 | 75.71 | 74.76 | 75.68 | 0 | +1.68(+2.27%) |
Feb 06, 2014 | 73.62 | 74.16 | 73.60 | 74.00 | 636,507 | +1.83(+2.54%) |
Feb 05, 2014 | 71.84 | 72.35 | 71.78 | 72.17 | 438,969 | +0.42(+0.59%) |
Feb 04, 2014 | 71.84 | 72.08 | 71.50 | 71.75 | 409,469 | -0.41(-0.57%) |
Feb 03, 2014 | 73.19 | 73.50 | 72.14 | 72.16 | 517,896 | -0.49(-0.67%) |
Jan 31, 2014 | 71.90 | 72.87 | 71.79 | 72.65 | 0 | -0.39(-0.53%) |
Jan 30, 2014 | 73.13 | 73.39 | 72.75 | 73.04 | 285,776 | -0.60(-0.81%) |
Jan 29, 2014 | 73.70 | 74.00 | 73.43 | 73.64 | 222,865 | -0.48(-0.65%) |
Jan 28, 2014 | 74.02 | 74.33 | 73.88 | 74.12 | 320,470 | +0.07(+0.09%) |
Jan 27, 2014 | 74.12 | 74.34 | 73.84 | 74.05 | 299,811 | -0.48(-0.64%) |
Jan 24, 2014 | 75.03 | 75.18 | 74.53 | 74.53 | 0 | -1.74(-2.28%) |
Jan 23, 2014 | 76.27 | 76.42 | 75.70 | 76.27 | 348,441 | +0.62(+0.82%) |
Jan 22, 2014 | 75.47 | 75.78 | 75.28 | 75.65 | 398,712 | +0.00(+0.00%) |
Jan 21, 2014 | 75.85 | 75.93 | 75.40 | 75.65 | 309,385 | +1.31(+1.76%) |
Jan 17, 2014 | 74.34 | 74.34 | 74.34 | 0 | -0.44(-0.59%) | |
Jan 16, 2014 | 74.66 | 74.86 | 74.49 | 74.78 | 446,971 | +1.25(+1.70%) |
Jan 15, 2014 | 73.62 | 73.55 | 73.00 | 73.53 | 586,348 | -0.09(-0.12%) |
Jan 14, 2014 | 73.58 | 73.80 | 73.47 | 73.62 | 430,617 | +0.05(+0.07%) |
Jan 13, 2014 | 73.11 | 73.76 | 73.11 | 73.57 | 534,795 | +0.51(+0.70%) |
Jan 10, 2014 | 72.82 | 73.35 | 72.80 | 73.06 | 314,452 | +0.79(+1.09%) |
Jan 09, 2014 | 72.36 | 72.76 | 72.11 | 72.27 | 650,707 | -0.51(-0.70%) |
Jan 08, 2014 | 72.63 | 73.17 | 72.40 | 72.78 | 724,422 | -0.50(-0.68%) |
Jan 07, 2014 | 73.53 | 73.72 | 73.20 | 73.28 | 706,819 | +0.22(+0.30%) |
Jan 06, 2014 | 72.66 | 73.22 | 72.57 | 73.06 | 311,710 | -0.31(-0.42%) |
Jan 03, 2014 | 72.42 | 73.50 | 72.33 | 73.37 | 0 | +0.53(+0.73%) |
Jan 02, 2014 | 72.71 | 72.84 | 72.24 | 72.84 | 823,913 | -0.75(-1.02%) |
Dec 31, 2013 | 73.59 | 73.59 | 73.59 | 0 | -0.21(-0.28%) | |
Dec 30, 2013 | 73.46 | 73.81 | 73.37 | 73.80 | 310,844 | +0.26(+0.35%) |
Dec 27, 2013 | 73.55 | 73.80 | 73.31 | 73.54 | 342,154 | +0.66(+0.91%) |
Dec 26, 2013 | 72.51 | 77.85 | 72.51 | 72.88 | 364,304 | +0.26(+0.36%) |
Dec 24, 2013 | 72.27 | 72.63 | 72.27 | 72.62 | 293,257 | +0.19(+0.26%) |
Dec 23, 2013 | 72.19 | 72.55 | 72.10 | 72.43 | 1,112,796 | +0.05(+0.07%) |
Dec 20, 2013 | 71.83 | 72.47 | 71.83 | 72.38 | 0 | +0.82(+1.15%) |
Dec 19, 2013 | 71.05 | 71.65 | 70.90 | 71.56 | 1,187,962 | +0.03(+0.04%) |
Dec 18, 2013 | 71.48 | 72.03 | 71.26 | 71.53 | 531,379 | -0.49(-0.68%) |
Dec 17, 2013 | 71.60 | 72.12 | 71.52 | 72.02 | 574,860 | +0.55(+0.77%) |
Dec 16, 2013 | 71.44 | 71.52 | 71.26 | 71.47 | 594,098 | +0.31(+0.44%) |
Dec 13, 2013 | 71.31 | 71.39 | 70.83 | 71.16 | 0 | -0.61(-0.85%) |
Dec 12, 2013 | 72.29 | 72.38 | 71.67 | 71.77 | 474,077 | -1.37(-1.87%) |
Dec 11, 2013 | 73.55 | 73.56 | 73.05 | 73.14 | 1,063,090 | -0.02(-0.03%) |
Dec 10, 2013 | 73.39 | 73.45 | 73.04 | 73.16 | 1,530,904 | -0.49(-0.67%) |
Dec 09, 2013 | 73.26 | 73.77 | 73.20 | 73.65 | 494,168 | +0.41(+0.56%) |
Dec 06, 2013 | 72.89 | 73.36 | 72.85 | 73.24 | 298,948 | +1.18(+1.64%) |
Dec 05, 2013 | 71.76 | 72.17 | 71.73 | 72.06 | 610,470 | +0.54(+0.76%) |
Dec 04, 2013 | 71.28 | 71.69 | 71.15 | 71.52 | 424,771 | -0.28(-0.39%) |
Dec 03, 2013 | 71.86 | 72.01 | 71.61 | 71.80 | 367,282 | -0.33(-0.46%) |
Dec 02, 2013 | 72.40 | 72.60 | 72.13 | 72.13 | 388,640 | -0.98(-1.34%) |
Nov 29, 2013 | 73.07 | 73.33 | 72.94 | 73.11 | 170,978 | +0.13(+0.18%) |
Nov 27, 2013 | 73.16 | 73.22 | 72.84 | 72.98 | 308,799 | -0.32(-0.44%) |
Nov 26, 2013 | 73.03 | 73.42 | 73.00 | 73.30 | 368,237 | -0.43(-0.58%) |
Nov 25, 2013 | 73.65 | 74.02 | 70.71 | 73.73 | 468,304 | +0.00(+0.00%) |
Nov 22, 2013 | 73.46 | 73.75 | 73.27 | 73.73 | 624,369 | +0.37(+0.50%) |
Nov 21, 2013 | 73.30 | 73.45 | 73.16 | 73.36 | 296,814 | +0.34(+0.46%) |
Nov 20, 2013 | 74.04 | 74.06 | 73.00 | 73.02 | 297,313 | -0.88(-1.19%) |
Nov 19, 2013 | 73.80 | 74.35 | 73.80 | 73.90 | 234,878 | +0.29(+0.39%) |
Nov 18, 2013 | 74.24 | 74.33 | 73.55 | 73.61 | 262,461 | +0.53(+0.72%) |
Nov 15, 2013 | 73.15 | 73.16 | 72.90 | 73.08 | 262,142 | -0.02(-0.02%) |
Nov 14, 2013 | 72.92 | 73.24 | 72.77 | 73.10 | 516,257 | +0.38(+0.52%) |
Nov 13, 2013 | 72.20 | 72.80 | 71.80 | 72.72 | 344,657 | +0.59(+0.82%) |
Nov 12, 2013 | 72.33 | 72.55 | 72.03 | 72.13 | 316,782 | +0.28(+0.39%) |
Nov 11, 2013 | 71.77 | 71.94 | 71.70 | 71.85 | 169,732 | -0.12(-0.17%) |
Nov 08, 2013 | 71.72 | 72.03 | 71.51 | 71.97 | 183,905 | -0.09(-0.12%) |
Nov 07, 2013 | 72.20 | 72.94 | 71.00 | 72.06 | 167,249 | -0.21(-0.29%) |
Nov 06, 2013 | 72.37 | 72.44 | 72.10 | 72.27 | 463,391 | +0.59(+0.82%) |
Nov 05, 2013 | 71.38 | 71.81 | 71.12 | 71.68 | 317,207 | -0.54(-0.75%) |
Nov 04, 2013 | 72.03 | 72.25 | 72.00 | 72.22 | 406,719 | +0.33(+0.46%) |
Nov 01, 2013 | 71.83 | 71.97 | 71.48 | 71.89 | 336,567 | -0.52(-0.72%) |
Oct 31, 2013 | 72.34 | 72.67 | 72.04 | 72.41 | 571,915 | -0.53(-0.73%) |
Oct 30, 2013 | 73.45 | 73.45 | 72.66 | 72.94 | 435,530 | -0.60(-0.82%) |
Oct 29, 2013 | 73.58 | 73.73 | 73.20 | 73.54 | 248,321 | +0.16(+0.22%) |
Oct 28, 2013 | 73.19 | 73.54 | 73.05 | 73.38 | 381,855 | -0.25(-0.34%) |
Oct 25, 2013 | 73.54 | 73.63 | 73.16 | 73.63 | 311,934 | +0.06(+0.08%) |
Oct 24, 2013 | 73.53 | 73.73 | 73.36 | 73.57 | 1,122,603 | +0.32(+0.44%) |
Oct 23, 2013 | 73.03 | 73.28 | 72.85 | 73.25 | 350,717 | +0.18(+0.25%) |
Oct 22, 2013 | 72.19 | 73.21 | 72.19 | 73.07 | 354,432 | +1.04(+1.44%) |
Oct 21, 2013 | 71.35 | 72.13 | 71.31 | 72.03 | 366,669 | -0.03(-0.04%) |
Oct 18, 2013 | 71.69 | 72.12 | 71.65 | 72.06 | 442,762 | +0.84(+1.18%) |
Oct 17, 2013 | 70.83 | 71.24 | 70.72 | 71.22 | 1,197,406 | +3.20(+4.70%) |
Oct 16, 2013 | 67.88 | 68.04 | 67.69 | 68.02 | 357,996 | -0.15(-0.22%) |
Oct 15, 2013 | 68.09 | 68.23 | 67.91 | 68.17 | 789,520 | +0.07(+0.10%) |
Oct 14, 2013 | 68.17 | 68.21 | 67.93 | 68.10 | 471,502 | -0.06(-0.09%) |
Oct 11, 2013 | 67.74 | 68.19 | 67.64 | 68.16 | 1,320,941 | +0.42(+0.62%) |
Oct 10, 2013 | 67.05 | 67.84 | 67.00 | 67.74 | 782,284 | +0.65(+0.97%) |
Oct 09, 2013 | 66.75 | 67.20 | 66.55 | 67.09 | 789,453 | -0.28(-0.42%) |
Oct 08, 2013 | 67.81 | 68.03 | 67.33 | 67.37 | 703,310 | -0.91(-1.33%) |
Oct 07, 2013 | 68.00 | 68.47 | 67.91 | 68.28 | 838,508 | -0.32(-0.47%) |
Oct 04, 2013 | 68.76 | 68.91 | 68.50 | 68.60 | 596,436 | -0.55(-0.80%) |
Oct 03, 2013 | 69.05 | 69.32 | 68.85 | 69.15 | 567,373 | -0.07(-0.10%) |
Oct 02, 2013 | 68.76 | 69.22 | 68.68 | 69.22 | 370,935 | -0.55(-0.79%) |
Oct 01, 2013 | 69.49 | 69.79 | 69.22 | 69.77 | 395,034 | +0.17(+0.24%) |
Sep 30, 2013 | 69.81 | 69.98 | 69.52 | 69.60 | 637,902 | -0.38(-0.54%) |
Sep 27, 2013 | 69.83 | 70.03 | 69.80 | 69.98 | 350,525 | +0.31(+0.44%) |
Sep 26, 2013 | 69.51 | 69.78 | 69.38 | 69.67 | 556,569 | +0.39(+0.56%) |
Sep 25, 2013 | 69.50 | 69.57 | 69.25 | 69.28 | 348,569 | -0.19(-0.27%) |
Sep 24, 2013 | 69.50 | 69.65 | 69.25 | 69.47 | 677,212 | -0.33(-0.47%) |
Sep 23, 2013 | 70.05 | 70.07 | 69.44 | 69.80 | 631,456 | -0.05(-0.07%) |
Sep 20, 2013 | 69.79 | 70.00 | 69.69 | 69.85 | 534,418 | +0.07(+0.10%) |
Sep 19, 2013 | 70.08 | 70.17 | 69.53 | 69.78 | 691,954 | +0.54(+0.78%) |
Sep 18, 2013 | 67.70 | 69.33 | 67.55 | 69.24 | 918,536 | +2.07(+3.08%) |
Sep 17, 2013 | 67.30 | 67.36 | 66.80 | 67.17 | 2,029,089 | +0.22(+0.33%) |
Sep 16, 2013 | 67.70 | 67.51 | 66.90 | 66.95 | 1,976,285 | +0.05(+0.07%) |
Sep 13, 2013 | 66.67 | 66.97 | 66.42 | 66.90 | 2,156,532 | +0.78(+1.18%) |
Sep 12, 2013 | 66.38 | 66.73 | 66.06 | 66.12 | 2,167,864 | -0.22(-0.33%) |
Sep 11, 2013 | 66.00 | 66.44 | 66.00 | 66.34 | 3,112,244 | +0.33(+0.50%) |
Sep 10, 2013 | 65.70 | 66.04 | 65.70 | 66.01 | 912,037 | +0.46(+0.70%) |
Sep 09, 2013 | 65.26 | 65.57 | 65.14 | 65.55 | 759,705 | +0.29(+0.44%) |
Sep 06, 2013 | 65.17 | 65.49 | 65.10 | 65.26 | 737,908 | +0.53(+0.82%) |
Sep 05, 2013 | 64.77 | 64.90 | 64.32 | 64.73 | 875,419 | -0.54(-0.83%) |
Sep 04, 2013 | 64.80 | 65.30 | 64.77 | 65.27 | 424,271 | -0.01(-0.02%) |
Sep 03, 2013 | 65.54 | 65.55 | 65.10 | 65.28 | 392,558 | -0.17(-0.26%) |
Aug 30, 2013 | 65.49 | 65.61 | 65.36 | 65.45 | 670,501 | +0.27(+0.41%) |
Aug 29, 2013 | 65.26 | 65.31 | 65.10 | 65.18 | 547,677 | -1.14(-1.72%) |
Aug 28, 2013 | 66.60 | 66.61 | 66.20 | 66.32 | 333,265 | -0.73(-1.09%) |
Aug 27, 2013 | 67.42 | 67.63 | 67.02 | 67.05 | 400,464 | -0.88(-1.30%) |
Aug 26, 2013 | 67.57 | 68.02 | 67.50 | 67.93 | 811,064 | +0.43(+0.63%) |
Aug 23, 2013 | 67.12 | 67.70 | 67.09 | 67.50 | 601,534 | +0.14(+0.21%) |
Aug 22, 2013 | 67.16 | 67.45 | 67.01 | 67.36 | 242,080 | +0.65(+0.97%) |
Aug 21, 2013 | 67.06 | 67.17 | 66.55 | 66.71 | 384,148 | -1.00(-1.48%) |
Aug 20, 2013 | 67.45 | 67.75 | 67.45 | 67.71 | 341,723 | +0.91(+1.36%) |
Aug 19, 2013 | 67.10 | 67.15 | 66.75 | 66.80 | 516,189 | -0.10(-0.15%) |
Aug 16, 2013 | 67.49 | 67.54 | 66.80 | 66.90 | 515,209 | -0.56(-0.83%) |
Aug 15, 2013 | 66.71 | 67.50 | 66.41 | 67.46 | 378,857 | +0.15(+0.22%) |
Aug 14, 2013 | 67.29 | 67.38 | 67.11 | 67.31 | 726,854 | -0.09(-0.13%) |
Aug 13, 2013 | 67.18 | 67.48 | 66.88 | 67.40 | 307,299 | -0.10(-0.15%) |
Aug 12, 2013 | 67.45 | 67.60 | 67.30 | 67.50 | 298,600 | -0.28(-0.41%) |
Aug 09, 2013 | 67.72 | 67.96 | 67.58 | 67.78 | 749,726 | -1.22(-1.78%) |
Aug 08, 2013 | 68.55 | 69.14 | 68.37 | 69.00 | 555,486 | -1.45(-2.07%) |
Aug 07, 2013 | 69.83 | 70.50 | 69.74 | 70.46 | 214,033 | +0.19(+0.27%) |
Aug 06, 2013 | 70.71 | 70.83 | 70.15 | 70.27 | 842,672 | +0.86(+1.23%) |
Aug 05, 2013 | 69.17 | 69.65 | 69.10 | 69.41 | 652,238 | -0.19(-0.27%) |
Aug 02, 2013 | 68.66 | 69.65 | 68.66 | 69.60 | 468,426 | +1.51(+2.22%) |
Aug 01, 2013 | 68.14 | 68.24 | 68.00 | 68.09 | 639,991 | +0.12(+0.17%) |
Jul 31, 2013 | 67.18 | 68.25 | 67.14 | 67.97 | 1,575,554 | +1.24(+1.87%) |
Jul 30, 2013 | 66.97 | 67.00 | 66.59 | 66.73 | 360,845 | -0.11(-0.16%) |
Jul 29, 2013 | 66.80 | 66.94 | 66.67 | 66.84 | 259,137 | -0.06(-0.09%) |
Jul 26, 2013 | 66.95 | 67.23 | 66.65 | 66.90 | 669,151 | -0.65(-0.96%) |
Jul 25, 2013 | 66.81 | 67.55 | 66.70 | 67.55 | 636,079 | +0.46(+0.69%) |
Jul 24, 2013 | 67.16 | 67.32 | 66.85 | 67.09 | 780,838 | -0.10(-0.15%) |
Jul 23, 2013 | 66.69 | 67.27 | 66.54 | 67.19 | 1,069,808 | -0.17(-0.25%) |
Jul 22, 2013 | 67.00 | 67.40 | 67.00 | 67.36 | 641,464 | +0.11(+0.16%) |
Jul 19, 2013 | 66.84 | 67.34 | 66.70 | 67.25 | 520,620 | +0.22(+0.33%) |
Jul 18, 2013 | 67.28 | 67.30 | 66.83 | 67.03 | 548,555 | -0.96(-1.41%) |
Jul 17, 2013 | 68.10 | 68.12 | 67.51 | 67.99 | 407,726 | -0.16(-0.23%) |
Jul 16, 2013 | 67.79 | 68.21 | 67.74 | 68.15 | 917,099 | +0.50(+0.74%) |
Jul 15, 2013 | 67.41 | 67.65 | 67.25 | 67.65 | 334,934 | +0.30(+0.45%) |
Jul 12, 2013 | 67.62 | 67.86 | 67.25 | 67.35 | 1,256,513 | -0.50(-0.74%) |
Jul 11, 2013 | 67.13 | 67.94 | 67.05 | 67.85 | 2,318,551 | +2.06(+3.13%) |
Jul 10, 2013 | 65.35 | 65.94 | 65.31 | 65.79 | 733,792 | +0.71(+1.09%) |
Jul 09, 2013 | 65.23 | 65.46 | 64.82 | 65.08 | 2,335,821 | -0.38(-0.58%) |
Jul 08, 2013 | 65.15 | 65.48 | 64.97 | 65.46 | 871,323 | +0.21(+0.32%) |
Jul 05, 2013 | 65.21 | 65.33 | 64.80 | 65.25 | 384,998 | -0.25(-0.38%) |
Jul 03, 2013 | 65.34 | 65.64 | 65.14 | 65.50 | 444,605 | -0.49(-0.74%) |
Jul 02, 2013 | 65.61 | 66.05 | 65.37 | 65.99 | 1,280,609 | -0.38(-0.57%) |
Jul 01, 2013 | 65.88 | 66.47 | 65.82 | 66.37 | 1,328,712 | +0.59(+0.90%) |
Jun 28, 2013 | 65.50 | 65.81 | 65.33 | 65.78 | 663,569 | +0.32(+0.49%) |
Jun 27, 2013 | 64.91 | 65.50 | 64.85 | 65.46 | 1,234,810 | +0.65(+1.00%) |
Jun 26, 2013 | 64.58 | 65.03 | 64.53 | 64.81 | 1,367,710 | +0.38(+0.59%) |
Jun 25, 2013 | 63.82 | 64.46 | 63.40 | 64.43 | 1,319,339 | +0.34(+0.53%) |
Jun 24, 2013 | 63.57 | 64.12 | 63.38 | 64.09 | 1,319,808 | -1.15(-1.76%) |
Jun 21, 2013 | 65.85 | 65.95 | 64.70 | 65.24 | 1,034,086 | -0.80(-1.21%) |
Jun 20, 2013 | 66.53 | 66.56 | 65.86 | 66.04 | 948,591 | -1.11(-1.65%) |
Jun 19, 2013 | 67.76 | 68.15 | 67.10 | 67.15 | 822,805 | -0.44(-0.65%) |
Jun 18, 2013 | 67.55 | 67.75 | 67.38 | 67.59 | 950,902 | -0.03(-0.04%) |
Jun 17, 2013 | 67.34 | 67.75 | 67.34 | 67.62 | 420,185 | +0.69(+1.03%) |
Jun 14, 2013 | 66.88 | 67.20 | 66.78 | 66.93 | 237,444 | -0.40(-0.60%) |
Jun 13, 2013 | 66.68 | 67.40 | 66.56 | 67.33 | 458,131 | -0.01(-0.01%) |
Jun 12, 2013 | 67.73 | 67.73 | 67.15 | 67.34 | 348,532 | +0.44(+0.66%) |
Jun 11, 2013 | 66.31 | 67.11 | 66.16 | 66.90 | 469,146 | -0.48(-0.71%) |
Jun 10, 2013 | 67.20 | 67.45 | 66.86 | 67.38 | 273,350 | -0.08(-0.12%) |
Jun 07, 2013 | 66.59 | 67.79 | 66.55 | 67.46 | 1,228,350 | +0.71(+1.06%) |
Jun 06, 2013 | 66.66 | 66.98 | 66.42 | 66.75 | 499,665 | -0.12(-0.19%) |
Jun 05, 2013 | 67.52 | 67.55 | 66.73 | 66.88 | 623,611 | -0.47(-0.69%) |
Jun 04, 2013 | 67.37 | 67.57 | 67.10 | 67.34 | 1,812,269 | +1.65(+2.51%) |