Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.44 | 67.44 | 66.88 | 66.88 | 247,477 | -1.31(-1.93%) |
Jul 30, 2014 | 68.34 | 68.40 | 67.87 | 68.19 | 57,093 | +0.02(+0.03%) |
Jul 29, 2014 | 68.52 | 68.57 | 68.17 | 68.17 | 43,304 | -0.21(-0.31%) |
Jul 28, 2014 | 68.47 | 68.49 | 68.08 | 68.38 | 50,715 | -0.04(-0.06%) |
Jul 25, 2014 | 68.70 | 68.70 | 68.33 | 68.42 | 23,409 | -0.34(-0.50%) |
Jul 24, 2014 | 68.86 | 68.86 | 68.71 | 68.76 | 43,320 | +0.10(+0.14%) |
Jul 23, 2014 | 68.74 | 68.74 | 68.61 | 68.67 | 24,545 | +0.15(+0.22%) |
Jul 22, 2014 | 68.67 | 68.67 | 68.52 | 68.52 | 288,479 | +0.33(+0.49%) |
Jul 21, 2014 | 68.20 | 68.25 | 68.02 | 68.18 | 114,107 | -0.42(-0.61%) |
Jul 18, 2014 | 68.19 | 68.67 | 68.14 | 68.60 | 48,501 | +0.51(+0.76%) |
Jul 17, 2014 | 68.49 | 68.78 | 68.00 | 68.09 | 80,345 | -0.75(-1.08%) |
Jul 16, 2014 | 68.94 | 68.94 | 68.74 | 68.83 | 43,693 | +0.43(+0.63%) |
Jul 15, 2014 | 68.72 | 68.72 | 68.22 | 68.40 | 59,000 | -0.30(-0.44%) |
Jul 14, 2014 | 68.86 | 68.86 | 68.66 | 68.71 | 43,047 | +0.56(+0.82%) |
Jul 11, 2014 | 68.02 | 68.21 | 67.90 | 68.14 | 54,003 | +0.01(+0.01%) |
Jul 10, 2014 | 67.71 | 68.16 | 67.68 | 68.14 | 59,638 | -0.77(-1.12%) |
Jul 09, 2014 | 68.50 | 68.94 | 68.50 | 68.91 | 132,296 | +0.28(+0.40%) |
Jul 08, 2014 | 68.94 | 68.99 | 68.46 | 68.63 | 43,034 | -0.70(-1.00%) |
Jul 07, 2014 | 69.41 | 69.47 | 69.25 | 69.33 | 31,877 | -0.58(-0.83%) |
Jul 03, 2014 | 69.72 | 69.91 | 69.91 | 69.91 | 50,293 | +0.23(+0.33%) |
Jul 02, 2014 | 69.62 | 69.68 | 69.43 | 69.68 | 44,753 | +0.15(+0.22%) |
Jul 01, 2014 | 69.45 | 69.62 | 69.34 | 69.53 | 374,460 | +0.52(+0.76%) |
Jun 30, 2014 | 68.93 | 69.11 | 68.84 | 69.00 | 50,811 | +0.12(+0.18%) |
Jun 27, 2014 | 68.64 | 68.91 | 68.56 | 68.88 | 52,501 | +0.10(+0.14%) |
Jun 26, 2014 | 68.74 | 68.81 | 68.34 | 68.78 | 75,870 | +0.00(+0.00%) |
Jun 25, 2014 | 68.55 | 68.84 | 68.54 | 68.78 | 38,605 | -0.01(-0.01%) |
Jun 24, 2014 | 68.98 | 69.11 | 68.63 | 68.79 | 132,433 | -0.37(-0.53%) |
Jun 23, 2014 | 69.11 | 69.16 | 68.87 | 69.16 | 87,686 | -0.20(-0.28%) |
Jun 20, 2014 | 69.48 | 69.48 | 69.25 | 69.35 | 54,287 | -0.08(-0.12%) |
Jun 19, 2014 | 69.54 | 69.54 | 69.33 | 69.44 | 68,715 | +0.33(+0.48%) |
Jun 18, 2014 | 68.63 | 69.11 | 68.49 | 69.11 | 93,414 | +0.54(+0.79%) |
Jun 17, 2014 | 68.32 | 68.58 | 68.32 | 68.56 | 151,728 | +0.08(+0.12%) |
Jun 16, 2014 | 68.41 | 68.55 | 68.32 | 68.48 | 84,200 | -0.02(-0.03%) |
Jun 13, 2014 | 68.54 | 68.56 | 68.34 | 68.50 | 26,825 | -0.05(-0.08%) |
Jun 12, 2014 | 68.77 | 68.77 | 68.47 | 68.55 | 24,190 | +0.01(+0.01%) |
Jun 11, 2014 | 68.67 | 68.68 | 68.46 | 68.54 | 26,979 | -0.38(-0.56%) |
Jun 10, 2014 | 68.71 | 68.93 | 68.71 | 68.93 | 37,085 | -0.17(-0.25%) |
Jun 06, 2014 | 68.96 | 69.11 | 68.83 | 69.10 | 46,919 | +0.21(+0.30%) |
Jun 05, 2014 | 68.58 | 68.96 | 68.47 | 68.89 | 47,997 | +0.43(+0.63%) |
Jun 04, 2014 | 68.30 | 68.47 | 68.22 | 68.46 | 43,406 | +0.07(+0.10%) |
Jun 03, 2014 | 68.36 | 68.42 | 68.26 | 68.40 | 100,459 | -0.15(-0.22%) |
Jun 02, 2014 | 68.56 | 68.61 | 68.39 | 68.55 | 303,007 | +0.10(+0.15%) |
May 30, 2014 | 68.36 | 68.46 | 68.26 | 68.44 | 276,167 | +0.10(+0.15%) |
May 29, 2014 | 68.25 | 68.36 | 68.10 | 68.34 | 52,639 | +0.46(+0.68%) |
May 28, 2014 | 67.95 | 67.96 | 67.81 | 67.88 | 28,065 | -0.25(-0.37%) |
May 27, 2014 | 68.17 | 68.18 | 67.95 | 68.13 | 36,371 | +0.55(+0.82%) |
May 23, 2014 | 67.48 | 67.58 | 67.58 | 67.58 | 114,137 | +0.02(+0.03%) |
May 22, 2014 | 67.48 | 67.56 | 67.40 | 67.56 | 33,443 | +0.24(+0.36%) |
May 21, 2014 | 67.08 | 67.32 | 67.07 | 67.32 | 51,135 | +0.47(+0.70%) |
May 20, 2014 | 67.04 | 67.04 | 66.67 | 66.85 | 56,122 | -0.33(-0.49%) |
May 19, 2014 | 67.00 | 67.21 | 66.98 | 67.18 | 47,753 | -0.06(-0.08%) |
May 16, 2014 | 67.16 | 67.23 | 67.01 | 67.23 | 52,672 | +0.15(+0.22%) |
May 15, 2014 | 67.34 | 67.34 | 66.92 | 67.08 | 51,777 | -0.34(-0.50%) |
May 14, 2014 | 67.54 | 67.58 | 67.32 | 67.42 | 52,735 | -0.09(-0.14%) |
May 13, 2014 | 67.53 | 67.58 | 67.38 | 67.51 | 40,634 | +0.17(+0.25%) |
May 12, 2014 | 67.30 | 67.38 | 67.14 | 67.34 | 45,451 | +0.39(+0.59%) |
May 09, 2014 | 66.98 | 67.02 | 66.68 | 66.95 | 39,521 | -0.07(-0.10%) |
May 08, 2014 | 67.04 | 67.29 | 66.92 | 67.02 | 68,676 | -0.15(-0.22%) |
May 07, 2014 | 67.09 | 67.17 | 66.81 | 67.17 | 313,880 | +0.05(+0.07%) |
May 06, 2014 | 67.30 | 67.30 | 67.08 | 67.12 | 41,413 | -0.15(-0.22%) |
May 05, 2014 | 66.88 | 67.28 | 66.74 | 67.27 | 45,310 | +0.03(+0.04%) |
May 02, 2014 | 67.26 | 67.49 | 67.17 | 67.24 | 65,480 | -0.37(-0.54%) |
May 01, 2014 | 67.41 | 67.61 | 67.26 | 67.61 | 124,869 | +0.47(+0.70%) |
Apr 30, 2014 | 66.87 | 67.21 | 66.78 | 67.14 | 62,164 | +0.24(+0.36%) |
Apr 29, 2014 | 66.88 | 67.03 | 66.76 | 66.89 | 41,340 | +0.28(+0.42%) |
Apr 28, 2014 | 66.72 | 66.77 | 66.18 | 66.61 | 51,606 | +0.19(+0.28%) |
Apr 25, 2014 | 66.74 | 66.74 | 66.34 | 66.43 | 56,488 | -0.30(-0.45%) |
Apr 24, 2014 | 66.81 | 66.87 | 66.43 | 66.73 | 45,271 | -0.08(-0.13%) |
Apr 23, 2014 | 67.01 | 67.01 | 66.75 | 66.81 | 111,771 | -0.17(-0.25%) |
Apr 22, 2014 | 66.96 | 67.04 | 66.87 | 66.98 | 66,130 | +0.28(+0.42%) |
Apr 21, 2014 | 66.43 | 66.73 | 66.20 | 66.70 | 57,181 | +0.06(+0.09%) |
Apr 17, 2014 | 66.50 | 66.64 | 66.64 | 66.64 | 33,782 | +0.26(+0.39%) |
Apr 16, 2014 | 66.09 | 66.41 | 65.96 | 66.38 | 159,406 | +0.82(+1.25%) |
Apr 15, 2014 | 65.71 | 65.76 | 64.86 | 65.56 | 73,853 | -0.25(-0.38%) |
Apr 14, 2014 | 65.82 | 65.93 | 65.49 | 65.82 | 66,127 | +0.41(+0.63%) |
Apr 11, 2014 | 65.51 | 65.68 | 65.39 | 65.40 | 40,262 | -0.43(-0.66%) |
Apr 10, 2014 | 66.74 | 66.81 | 65.83 | 65.83 | 70,549 | -1.20(-1.79%) |
Apr 09, 2014 | 66.68 | 67.09 | 66.52 | 67.04 | 85,537 | +0.80(+1.20%) |
Apr 08, 2014 | 66.11 | 66.38 | 66.05 | 66.24 | 85,080 | -0.10(-0.16%) |
Apr 07, 2014 | 66.62 | 66.62 | 66.19 | 66.34 | 50,455 | -0.38(-0.56%) |
Apr 04, 2014 | 67.11 | 67.25 | 66.58 | 66.72 | 46,112 | -0.31(-0.46%) |
Apr 03, 2014 | 67.11 | 67.11 | 66.80 | 67.03 | 108,088 | -0.03(-0.04%) |
Apr 02, 2014 | 67.01 | 67.07 | 66.92 | 67.05 | 66,044 | +0.13(+0.20%) |
Apr 01, 2014 | 66.84 | 66.97 | 66.79 | 66.92 | 52,146 | +0.35(+0.52%) |
Mar 31, 2014 | 66.71 | 66.77 | 66.43 | 66.58 | 104,026 | +0.42(+0.64%) |
Mar 28, 2014 | 66.28 | 66.38 | 66.14 | 66.15 | 49,033 | +0.42(+0.64%) |
Mar 27, 2014 | 65.78 | 65.88 | 65.58 | 65.73 | 62,403 | +0.35(+0.53%) |
Mar 26, 2014 | 65.86 | 65.97 | 65.38 | 65.38 | 305,562 | -0.03(-0.04%) |
Mar 25, 2014 | 65.30 | 65.56 | 65.06 | 65.41 | 72,855 | +0.61(+0.94%) |
Mar 24, 2014 | 64.91 | 64.95 | 64.32 | 64.80 | 92,602 | +0.31(+0.48%) |
Mar 21, 2014 | 65.07 | 65.16 | 64.45 | 64.49 | 85,679 | -0.20(-0.30%) |
Mar 20, 2014 | 64.37 | 64.81 | 64.24 | 64.69 | 75,488 | -0.25(-0.39%) |
Mar 19, 2014 | 65.68 | 65.69 | 64.57 | 64.94 | 48,296 | -0.79(-1.20%) |
Mar 18, 2014 | 65.33 | 65.78 | 65.33 | 65.73 | 95,345 | +0.45(+0.69%) |
Mar 17, 2014 | 65.05 | 65.36 | 64.91 | 65.28 | 83,155 | +0.80(+1.24%) |
Mar 14, 2014 | 64.31 | 64.80 | 64.29 | 64.48 | 83,421 | -0.13(-0.20%) |
Mar 13, 2014 | 66.02 | 66.02 | 64.49 | 64.61 | 528,115 | -1.28(-1.94%) |
Mar 12, 2014 | 65.63 | 65.98 | 65.47 | 65.89 | 35,734 | -0.34(-0.51%) |
Mar 11, 2014 | 66.51 | 66.76 | 66.14 | 66.23 | 47,828 | -0.53(-0.79%) |
Mar 10, 2014 | 66.73 | 66.77 | 66.28 | 66.75 | 43,976 | -0.37(-0.55%) |
Mar 07, 2014 | 67.34 | 67.34 | 66.78 | 67.12 | 86,248 | -0.26(-0.39%) |
Mar 06, 2014 | 67.33 | 67.56 | 67.30 | 67.38 | 36,989 | +0.79(+1.18%) |
Mar 05, 2014 | 66.69 | 66.79 | 66.53 | 66.59 | 74,556 | -0.21(-0.31%) |
Mar 04, 2014 | 66.66 | 66.86 | 66.66 | 66.80 | 44,010 | +1.36(+2.08%) |
Mar 03, 2014 | 65.71 | 65.82 | 65.27 | 65.44 | 87,989 | -1.52(-2.27%) |
Feb 28, 2014 | 66.92 | 67.26 | 66.74 | 66.96 | 77,835 | +0.22(+0.32%) |
Feb 27, 2014 | 66.25 | 66.77 | 66.23 | 66.74 | 40,080 | +0.27(+0.41%) |
Feb 26, 2014 | 66.66 | 66.66 | 66.34 | 66.47 | 41,811 | -0.28(-0.42%) |
Feb 25, 2014 | 66.98 | 67.04 | 66.60 | 66.75 | 45,828 | -0.08(-0.11%) |
Feb 24, 2014 | 66.57 | 67.08 | 66.16 | 66.83 | 55,229 | +0.67(+1.01%) |
Feb 21, 2014 | 66.31 | 66.45 | 66.16 | 66.16 | 95,101 | +0.10(+0.16%) |
Feb 20, 2014 | 65.80 | 66.14 | 65.60 | 66.06 | 74,281 | +0.22(+0.33%) |
Feb 19, 2014 | 66.14 | 66.42 | 65.80 | 65.84 | 51,278 | -0.44(-0.67%) |
Feb 18, 2014 | 66.20 | 66.38 | 66.04 | 66.28 | 63,884 | +0.52(+0.78%) |
Feb 14, 2014 | 65.43 | 65.77 | 65.77 | 65.77 | 54,990 | +0.20(+0.30%) |
Feb 13, 2014 | 64.82 | 65.59 | 64.81 | 65.57 | 60,634 | +0.10(+0.15%) |
Feb 12, 2014 | 65.43 | 65.51 | 65.30 | 65.47 | 121,852 | +0.04(+0.06%) |
Feb 11, 2014 | 64.85 | 65.53 | 64.75 | 65.43 | 89,904 | +0.96(+1.48%) |
Feb 10, 2014 | 64.50 | 64.50 | 64.30 | 64.47 | 117,061 | -0.10(-0.16%) |
Feb 07, 2014 | 64.16 | 64.61 | 64.00 | 64.58 | 118,700 | +0.71(+1.12%) |
Feb 06, 2014 | 63.33 | 63.92 | 63.33 | 63.86 | 80,679 | +1.14(+1.83%) |
Feb 05, 2014 | 62.57 | 62.79 | 62.44 | 62.72 | 51,312 | +0.08(+0.13%) |
Feb 04, 2014 | 62.39 | 62.64 | 62.27 | 62.63 | 141,198 | +0.53(+0.86%) |
Feb 03, 2014 | 63.24 | 63.26 | 61.99 | 62.10 | 348,633 | -1.09(-1.72%) |
Jan 31, 2014 | 62.93 | 63.58 | 62.87 | 63.19 | 86,703 | -0.93(-1.45%) |
Jan 30, 2014 | 64.14 | 64.23 | 63.90 | 64.12 | 123,482 | +0.07(+0.12%) |
Jan 29, 2014 | 63.94 | 64.32 | 63.84 | 64.04 | 67,863 | -0.71(-1.10%) |
Jan 28, 2014 | 64.50 | 64.76 | 64.45 | 64.76 | 89,911 | +0.66(+1.02%) |
Jan 27, 2014 | 64.50 | 64.55 | 63.80 | 64.10 | 227,857 | -0.41(-0.64%) |
Jan 24, 2014 | 65.33 | 65.33 | 64.51 | 64.51 | 77,779 | -1.81(-2.73%) |
Jan 23, 2014 | 66.62 | 66.62 | 66.10 | 66.32 | 94,700 | -0.58(-0.87%) |
Jan 22, 2014 | 66.84 | 66.95 | 66.75 | 66.90 | 117,164 | +0.01(+0.01%) |
Jan 21, 2014 | 67.01 | 67.01 | 66.62 | 66.89 | 87,125 | +0.47(+0.71%) |
Jan 17, 2014 | 66.66 | 66.42 | 66.42 | 66.42 | 104,972 | -0.30(-0.45%) |
Jan 16, 2014 | 66.62 | 66.73 | 66.43 | 66.73 | 103,222 | -0.03(-0.04%) |
Jan 15, 2014 | 66.55 | 66.79 | 66.55 | 66.75 | 98,641 | +0.21(+0.31%) |
Jan 14, 2014 | 66.26 | 66.62 | 66.11 | 66.55 | 85,559 | +0.39(+0.60%) |
Jan 13, 2014 | 66.43 | 66.55 | 66.04 | 66.15 | 76,706 | -0.53(-0.80%) |
Jan 10, 2014 | 66.33 | 66.73 | 66.30 | 66.69 | 64,714 | +0.64(+0.97%) |
Jan 09, 2014 | 66.15 | 66.15 | 65.68 | 66.05 | 336,779 | -0.08(-0.13%) |
Jan 08, 2014 | 66.18 | 66.26 | 66.03 | 66.13 | 108,181 | +0.01(+0.01%) |
Jan 07, 2014 | 66.09 | 66.20 | 65.99 | 66.13 | 85,368 | +0.26(+0.40%) |
Jan 06, 2014 | 66.03 | 66.03 | 65.80 | 65.86 | 126,093 | -0.12(-0.18%) |
Jan 03, 2014 | 66.05 | 66.13 | 65.86 | 65.98 | 74,344 | +0.17(+0.26%) |
Jan 02, 2014 | 66.20 | 66.20 | 65.69 | 65.82 | 60,510 | -1.26(-1.87%) |
Dec 31, 2013 | 66.86 | 67.07 | 67.07 | 67.07 | 69,057 | +0.35(+0.52%) |
Dec 30, 2013 | 66.63 | 66.81 | 66.54 | 66.73 | 46,885 | +0.26(+0.40%) |
Dec 27, 2013 | 66.65 | 66.65 | 66.41 | 66.46 | 36,725 | +0.36(+0.54%) |
Dec 26, 2013 | 66.03 | 66.15 | 65.97 | 66.11 | 72,251 | +0.45(+0.69%) |
Dec 24, 2013 | 65.43 | 65.67 | 65.37 | 65.66 | 38,432 | +0.09(+0.14%) |
Dec 23, 2013 | 65.31 | 65.60 | 65.26 | 65.56 | 67,299 | +0.67(+1.03%) |
Dec 20, 2013 | 64.79 | 65.01 | 64.72 | 64.90 | 60,435 | +0.22(+0.33%) |
Dec 19, 2013 | 64.46 | 64.71 | 64.31 | 64.68 | 48,456 | +0.07(+0.10%) |
Dec 18, 2013 | 64.10 | 64.76 | 63.73 | 64.61 | 93,761 | +0.97(+1.53%) |
Dec 17, 2013 | 63.62 | 63.69 | 63.43 | 63.64 | 128,956 | -0.24(-0.38%) |
Dec 16, 2013 | 63.82 | 64.05 | 63.79 | 63.88 | 77,711 | +0.41(+0.65%) |
Dec 13, 2013 | 63.52 | 63.57 | 63.30 | 63.47 | 43,728 | +0.02(+0.03%) |
Dec 12, 2013 | 63.69 | 63.69 | 63.30 | 63.45 | 93,503 | -0.61(-0.95%) |
Dec 11, 2013 | 64.61 | 64.61 | 64.02 | 64.06 | 40,647 | -0.50(-0.78%) |
Dec 10, 2013 | 64.54 | 64.65 | 64.45 | 64.56 | 53,206 | -0.19(-0.29%) |
Dec 09, 2013 | 64.66 | 64.82 | 64.63 | 64.75 | 59,604 | -0.05(-0.07%) |
Dec 06, 2013 | 64.52 | 64.80 | 64.44 | 64.80 | 32,676 | +0.75(+1.16%) |
Dec 05, 2013 | 64.11 | 64.30 | 63.94 | 64.05 | 39,011 | -0.21(-0.33%) |
Dec 04, 2013 | 63.90 | 64.34 | 63.89 | 64.27 | 647,019 | -0.30(-0.46%) |
Dec 03, 2013 | 64.79 | 64.83 | 64.41 | 64.56 | 91,724 | -0.48(-0.75%) |
Dec 02, 2013 | 65.31 | 65.37 | 65.01 | 65.05 | 42,120 | -0.48(-0.73%) |
Nov 29, 2013 | 65.76 | 65.81 | 65.52 | 65.52 | 87,482 | +0.12(+0.19%) |
Nov 27, 2013 | 65.40 | 65.52 | 65.28 | 65.40 | 46,324 | +0.21(+0.31%) |
Nov 26, 2013 | 65.10 | 65.28 | 65.03 | 65.20 | 43,478 | -0.01(-0.01%) |
Nov 25, 2013 | 65.38 | 65.40 | 65.15 | 65.21 | 31,037 | -0.12(-0.19%) |
Nov 22, 2013 | 65.18 | 65.43 | 65.10 | 65.33 | 94,908 | +0.17(+0.26%) |
Nov 21, 2013 | 65.01 | 65.16 | 64.91 | 65.16 | 45,268 | +0.33(+0.50%) |
Nov 20, 2013 | 65.38 | 65.39 | 64.68 | 64.83 | 38,022 | -0.43(-0.66%) |
Nov 19, 2013 | 65.25 | 65.46 | 65.15 | 65.26 | 30,466 | -0.08(-0.13%) |
Nov 18, 2013 | 65.71 | 65.73 | 65.28 | 65.35 | 51,212 | -0.03(-0.04%) |
Nov 15, 2013 | 65.15 | 65.40 | 65.12 | 65.37 | 65,710 | +0.48(+0.73%) |
Nov 14, 2013 | 64.66 | 64.99 | 64.55 | 64.90 | 91,339 | +0.49(+0.77%) |
Nov 12, 2013 | 64.43 | 64.53 | 64.22 | 64.41 | 80,623 | -0.15(-0.24%) |
Nov 11, 2013 | 64.42 | 64.60 | 64.42 | 64.56 | 52,537 | +0.08(+0.12%) |
Nov 08, 2013 | 63.90 | 64.48 | 63.90 | 64.48 | 88,550 | +0.43(+0.67%) |
Nov 07, 2013 | 64.65 | 64.73 | 64.00 | 64.05 | 96,997 | -1.03(-1.58%) |
Nov 06, 2013 | 65.10 | 65.23 | 64.91 | 65.08 | 29,973 | +0.56(+0.87%) |
Nov 05, 2013 | 64.31 | 64.63 | 64.23 | 64.52 | 36,075 | -0.48(-0.75%) |
Nov 04, 2013 | 64.70 | 65.00 | 64.67 | 65.00 | 91,666 | +0.27(+0.42%) |
Nov 01, 2013 | 64.70 | 64.73 | 64.39 | 64.73 | 111,544 | -0.43(-0.66%) |
Oct 31, 2013 | 65.33 | 65.47 | 65.04 | 65.16 | 173,131 | -0.24(-0.37%) |
Oct 30, 2013 | 65.65 | 65.71 | 65.07 | 65.40 | 100,288 | -0.20(-0.31%) |
Oct 29, 2013 | 65.58 | 65.64 | 65.43 | 65.61 | 62,655 | -0.03(-0.04%) |
Oct 28, 2013 | 65.54 | 65.78 | 65.50 | 65.64 | 55,652 | -0.07(-0.10%) |
Oct 25, 2013 | 65.66 | 65.70 | 65.52 | 65.70 | 113,144 | -0.16(-0.24%) |
Oct 24, 2013 | 65.83 | 65.92 | 65.69 | 65.86 | 76,443 | +0.38(+0.58%) |
Oct 23, 2013 | 65.48 | 65.54 | 65.34 | 65.48 | 72,802 | -0.55(-0.83%) |
Oct 22, 2013 | 65.74 | 66.13 | 65.74 | 66.03 | 61,051 | +0.76(+1.17%) |
Oct 21, 2013 | 65.16 | 65.32 | 65.02 | 65.26 | 77,643 | +0.15(+0.23%) |
Oct 18, 2013 | 64.96 | 65.17 | 64.80 | 65.11 | 55,233 | +0.48(+0.74%) |
Oct 17, 2013 | 64.25 | 64.64 | 64.20 | 64.64 | 109,874 | +0.94(+1.48%) |
Oct 16, 2013 | 63.43 | 63.77 | 63.33 | 63.70 | 48,190 | +0.35(+0.56%) |
Oct 15, 2013 | 63.46 | 63.53 | 63.24 | 63.34 | 95,855 | -0.38(-0.60%) |
Oct 14, 2013 | 63.20 | 63.75 | 63.20 | 63.73 | 141,188 | +0.13(+0.21%) |
Oct 11, 2013 | 63.27 | 63.59 | 63.18 | 63.59 | 155,217 | +0.39(+0.62%) |
Oct 10, 2013 | 62.68 | 63.32 | 62.68 | 63.20 | 62,100 | +1.08(+1.74%) |
Oct 09, 2013 | 62.09 | 62.24 | 61.80 | 62.12 | 39,996 | +0.16(+0.26%) |
Oct 08, 2013 | 62.48 | 62.53 | 61.96 | 61.96 | 31,800 | -0.65(-1.04%) |
Oct 07, 2013 | 62.42 | 62.76 | 62.35 | 62.62 | 128,264 | -0.56(-0.89%) |
Oct 04, 2013 | 63.00 | 63.22 | 62.96 | 63.18 | 37,725 | -0.04(-0.06%) |
Oct 03, 2013 | 63.44 | 63.45 | 63.12 | 63.21 | 129,189 | -0.37(-0.59%) |
Oct 02, 2013 | 63.39 | 63.59 | 63.08 | 63.59 | 82,730 | -0.07(-0.12%) |
Oct 01, 2013 | 63.41 | 63.90 | 63.37 | 63.66 | 225,579 | -0.26(-0.41%) |
Sep 27, 2013 | 63.77 | 63.99 | 63.73 | 63.92 | 32,232 | -0.15(-0.23%) |
Sep 26, 2013 | 63.84 | 64.18 | 63.84 | 64.07 | 32,792 | +0.27(+0.42%) |
Sep 25, 2013 | 63.72 | 63.91 | 63.68 | 63.80 | 43,029 | +0.04(+0.06%) |
Sep 24, 2013 | 63.88 | 64.03 | 63.67 | 63.76 | 36,274 | -0.18(-0.28%) |
Sep 23, 2013 | 64.00 | 64.01 | 63.64 | 63.94 | 123,734 | -0.07(-0.10%) |
Sep 20, 2013 | 64.36 | 64.36 | 63.97 | 64.00 | 31,848 | -0.42(-0.65%) |
Sep 19, 2013 | 64.64 | 64.72 | 64.28 | 64.42 | 72,736 | -0.20(-0.30%) |
Sep 18, 2013 | 62.95 | 64.71 | 62.85 | 64.62 | 137,574 | +1.72(+2.74%) |
Sep 17, 2013 | 62.64 | 62.91 | 62.64 | 62.90 | 55,347 | -0.01(-0.01%) |
Sep 16, 2013 | 62.97 | 63.11 | 62.84 | 62.91 | 63,795 | +0.58(+0.94%) |
Sep 13, 2013 | 62.19 | 62.35 | 61.97 | 62.32 | 55,318 | +0.31(+0.50%) |
Sep 12, 2013 | 62.08 | 62.26 | 61.98 | 62.01 | 48,490 | -0.31(-0.49%) |
Sep 11, 2013 | 61.98 | 62.38 | 61.95 | 62.32 | 69,664 | +0.16(+0.25%) |
Sep 10, 2013 | 62.01 | 62.22 | 61.95 | 62.16 | 36,387 | +0.63(+1.03%) |
Sep 09, 2013 | 61.12 | 61.55 | 61.12 | 61.53 | 41,016 | +0.76(+1.24%) |
Sep 06, 2013 | 60.70 | 60.93 | 60.35 | 60.77 | 40,349 | +0.24(+0.40%) |
Sep 05, 2013 | 60.41 | 60.55 | 60.30 | 60.53 | 63,268 | -0.12(-0.20%) |
Sep 04, 2013 | 60.05 | 60.74 | 60.03 | 60.65 | 58,234 | +0.42(+0.70%) |
Sep 03, 2013 | 60.50 | 60.50 | 59.96 | 60.23 | 26,285 | +1.04(+1.76%) |
Aug 30, 2013 | 59.56 | 59.56 | 59.09 | 59.19 | 38,732 | -0.56(-0.94%) |
Aug 29, 2013 | 59.75 | 59.94 | 59.70 | 59.75 | 133,024 | -0.10(-0.17%) |
Aug 28, 2013 | 59.72 | 60.05 | 59.65 | 59.85 | 58,886 | -0.32(-0.53%) |
Aug 27, 2013 | 60.51 | 60.63 | 60.12 | 60.16 | 49,632 | -0.99(-1.62%) |
Aug 26, 2013 | 61.24 | 61.39 | 61.09 | 61.15 | 63,996 | -0.36(-0.59%) |
Aug 23, 2013 | 61.34 | 61.53 | 61.25 | 61.52 | 28,549 | +0.41(+0.67%) |
Aug 22, 2013 | 60.95 | 61.13 | 60.89 | 61.11 | 88,802 | +0.68(+1.13%) |
Aug 21, 2013 | 60.87 | 61.02 | 60.27 | 60.43 | 119,056 | -0.82(-1.34%) |
Aug 20, 2013 | 61.01 | 61.38 | 60.97 | 61.25 | 144,315 | -0.01(-0.02%) |
Aug 19, 2013 | 61.56 | 61.60 | 61.19 | 61.26 | 53,224 | -0.26(-0.42%) |
Aug 16, 2013 | 61.56 | 61.66 | 61.42 | 61.52 | 47,122 | +0.06(+0.09%) |
Aug 15, 2013 | 61.18 | 61.48 | 60.80 | 61.46 | 62,141 | -0.46(-0.74%) |
Aug 14, 2013 | 62.08 | 62.13 | 61.92 | 61.92 | 84,639 | -0.07(-0.12%) |
Aug 13, 2013 | 61.77 | 62.03 | 61.45 | 61.99 | 60,740 | +0.42(+0.68%) |
Aug 12, 2013 | 61.40 | 61.60 | 61.34 | 61.57 | 61,528 | -0.17(-0.27%) |
Aug 09, 2013 | 61.63 | 61.81 | 61.50 | 61.74 | 28,694 | +0.07(+0.11%) |
Aug 08, 2013 | 61.54 | 61.76 | 61.30 | 61.67 | 34,863 | +0.36(+0.59%) |
Aug 07, 2013 | 61.25 | 61.41 | 61.20 | 61.31 | 37,628 | -0.39(-0.63%) |
Aug 06, 2013 | 61.82 | 61.95 | 61.55 | 61.70 | 44,754 | +0.06(+0.09%) |
Aug 05, 2013 | 61.53 | 61.65 | 61.32 | 61.65 | 74,041 | +0.04(+0.06%) |
Aug 02, 2013 | 61.29 | 61.69 | 61.27 | 61.61 | 64,593 | +0.52(+0.85%) |