Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 79.15 | 78.82 | 78.82 | 78.82 | 273,297 | -0.24(-0.30%) |
Aug 28, 2014 | 79.03 | 79.30 | 78.18 | 79.05 | 295,372 | -0.27(-0.35%) |
Aug 27, 2014 | 79.40 | 79.54 | 78.80 | 79.33 | 345,235 | -0.09(-0.12%) |
Aug 26, 2014 | 79.99 | 80.07 | 79.34 | 79.42 | 355,159 | -0.47(-0.59%) |
Aug 25, 2014 | 79.89 | 80.28 | 79.22 | 79.89 | 313,301 | +0.46(+0.58%) |
Aug 22, 2014 | 79.42 | 79.78 | 78.97 | 79.43 | 264,103 | -0.16(-0.20%) |
Aug 21, 2014 | 79.80 | 80.05 | 78.72 | 79.59 | 371,146 | -0.10(-0.13%) |
Aug 20, 2014 | 79.57 | 80.05 | 79.28 | 79.70 | 248,416 | +0.01(+0.01%) |
Aug 19, 2014 | 79.87 | 80.37 | 79.56 | 79.69 | 338,240 | +0.21(+0.26%) |
Aug 18, 2014 | 78.18 | 79.51 | 77.93 | 79.48 | 455,130 | +1.81(+2.33%) |
Aug 15, 2014 | 78.58 | 78.83 | 77.02 | 77.67 | 443,590 | -0.54(-0.69%) |
Aug 14, 2014 | 77.85 | 78.29 | 77.68 | 78.21 | 276,901 | +0.68(+0.88%) |
Aug 13, 2014 | 76.92 | 77.62 | 76.73 | 77.53 | 270,430 | +0.95(+1.23%) |
Aug 12, 2014 | 77.09 | 77.40 | 76.24 | 76.58 | 225,351 | -0.56(-0.72%) |
Aug 11, 2014 | 77.41 | 77.76 | 77.10 | 77.14 | 368,704 | +0.30(+0.39%) |
Aug 08, 2014 | 75.93 | 76.97 | 75.50 | 76.84 | 311,474 | +1.01(+1.33%) |
Aug 07, 2014 | 76.24 | 76.74 | 75.62 | 75.83 | 284,738 | -0.07(-0.09%) |
Aug 06, 2014 | 75.68 | 76.53 | 75.68 | 75.90 | 358,653 | -0.50(-0.66%) |
Aug 05, 2014 | 76.57 | 77.26 | 75.65 | 76.40 | 387,757 | -0.71(-0.92%) |
Aug 04, 2014 | 76.49 | 77.35 | 75.53 | 77.10 | 468,884 | +0.71(+0.93%) |
Aug 01, 2014 | 75.72 | 76.41 | 74.18 | 76.40 | 1,133,755 | +0.17(+0.22%) |
Jul 31, 2014 | 77.46 | 78.29 | 76.17 | 76.23 | 670,431 | -2.05(-2.62%) |
Jul 30, 2014 | 78.22 | 78.37 | 77.35 | 78.28 | 951,523 | +0.45(+0.58%) |
Jul 29, 2014 | 78.86 | 79.36 | 77.82 | 77.82 | 460,696 | -0.99(-1.26%) |
Jul 28, 2014 | 80.67 | 81.01 | 78.40 | 78.81 | 512,832 | -1.93(-2.39%) |
Jul 25, 2014 | 81.67 | 82.33 | 80.42 | 80.74 | 1,061,221 | -0.68(-0.84%) |
Jul 24, 2014 | 78.81 | 81.83 | 78.29 | 81.42 | 950,048 | +4.41(+5.73%) |
Jul 23, 2014 | 77.48 | 77.74 | 76.69 | 77.01 | 575,450 | -0.19(-0.24%) |
Jul 22, 2014 | 77.15 | 77.86 | 77.08 | 77.20 | 369,697 | +0.64(+0.84%) |
Jul 21, 2014 | 76.34 | 76.81 | 75.93 | 76.56 | 443,558 | -0.01(-0.01%) |
Jul 18, 2014 | 75.81 | 76.63 | 75.40 | 76.57 | 277,303 | +1.11(+1.48%) |
Jul 17, 2014 | 76.33 | 76.97 | 75.44 | 75.45 | 253,691 | -1.13(-1.48%) |
Jul 16, 2014 | 76.76 | 76.93 | 75.43 | 76.58 | 749,953 | +0.29(+0.38%) |
Jul 15, 2014 | 77.19 | 77.47 | 75.95 | 76.29 | 384,328 | -0.87(-1.13%) |
Jul 14, 2014 | 77.06 | 77.54 | 76.75 | 77.16 | 263,535 | +0.74(+0.96%) |
Jul 11, 2014 | 76.28 | 76.55 | 75.85 | 76.42 | 290,110 | +0.09(+0.11%) |
Jul 10, 2014 | 76.47 | 76.78 | 75.78 | 76.34 | 377,265 | -1.16(-1.50%) |
Jul 09, 2014 | 77.15 | 77.65 | 76.89 | 77.50 | 452,803 | +0.56(+0.72%) |
Jul 08, 2014 | 78.29 | 78.29 | 76.92 | 76.94 | 606,153 | -1.34(-1.71%) |
Jul 07, 2014 | 78.71 | 79.29 | 78.00 | 78.29 | 432,759 | -0.94(-1.19%) |
Jul 03, 2014 | 79.52 | 79.23 | 79.23 | 79.23 | 309,698 | +0.06(+0.07%) |
Jul 02, 2014 | 78.23 | 79.76 | 78.00 | 79.17 | 762,786 | +1.28(+1.64%) |
Jul 01, 2014 | 78.37 | 78.59 | 77.66 | 77.90 | 977,562 | -0.13(-0.17%) |
Jun 30, 2014 | 78.03 | 78.29 | 77.55 | 78.03 | 1,008,938 | -0.10(-0.13%) |
Jun 27, 2014 | 77.76 | 78.49 | 77.51 | 78.13 | 300,981 | +0.20(+0.25%) |
Jun 26, 2014 | 78.09 | 78.13 | 77.27 | 77.94 | 184,416 | -0.26(-0.34%) |
Jun 25, 2014 | 77.19 | 78.30 | 77.09 | 78.20 | 247,209 | +0.98(+1.27%) |
Jun 24, 2014 | 78.21 | 78.69 | 77.16 | 77.22 | 269,045 | -1.17(-1.49%) |
Jun 23, 2014 | 79.00 | 79.14 | 78.26 | 78.39 | 354,669 | -0.29(-0.37%) |
Jun 20, 2014 | 78.01 | 79.15 | 77.74 | 78.68 | 2,194,188 | +0.56(+0.71%) |
Jun 19, 2014 | 78.10 | 78.69 | 77.58 | 78.12 | 383,411 | +0.44(+0.57%) |
Jun 18, 2014 | 77.08 | 77.75 | 76.90 | 77.68 | 234,447 | +0.53(+0.69%) |
Jun 17, 2014 | 76.27 | 77.69 | 75.84 | 77.15 | 441,607 | +0.97(+1.28%) |
Jun 16, 2014 | 75.83 | 76.56 | 75.78 | 76.18 | 243,408 | +0.18(+0.24%) |
Jun 13, 2014 | 76.12 | 76.28 | 75.61 | 76.00 | 239,494 | +0.13(+0.17%) |
Jun 12, 2014 | 76.56 | 76.95 | 75.60 | 75.87 | 349,085 | -0.84(-1.10%) |
Jun 11, 2014 | 76.48 | 76.75 | 75.73 | 76.71 | 328,142 | -0.18(-0.23%) |
Jun 10, 2014 | 76.82 | 77.18 | 76.20 | 76.89 | 412,544 | +1.43(+1.89%) |
Jun 06, 2014 | 74.74 | 75.48 | 74.30 | 75.46 | 355,477 | +0.86(+1.15%) |
Jun 05, 2014 | 74.01 | 74.83 | 73.80 | 74.60 | 295,609 | +0.75(+1.01%) |
Jun 04, 2014 | 73.57 | 73.91 | 73.33 | 73.85 | 278,423 | -0.06(-0.08%) |
Jun 03, 2014 | 74.20 | 74.66 | 73.64 | 73.91 | 506,421 | -0.72(-0.96%) |
Jun 02, 2014 | 74.64 | 75.06 | 74.26 | 74.63 | 696,662 | +0.24(+0.32%) |
May 30, 2014 | 73.55 | 74.63 | 73.55 | 74.39 | 710,809 | +0.48(+0.65%) |
May 29, 2014 | 73.80 | 73.97 | 73.34 | 73.91 | 288,234 | +0.29(+0.40%) |
May 28, 2014 | 73.66 | 73.93 | 73.38 | 73.62 | 376,409 | -0.09(-0.12%) |
May 27, 2014 | 73.33 | 74.19 | 72.99 | 73.70 | 460,046 | +0.90(+1.23%) |
May 23, 2014 | 71.19 | 72.81 | 72.81 | 72.81 | 469,204 | +1.42(+1.99%) |
May 22, 2014 | 70.80 | 71.41 | 70.54 | 71.39 | 214,490 | +0.67(+0.95%) |
May 21, 2014 | 71.01 | 71.10 | 70.16 | 70.72 | 338,651 | +0.18(+0.25%) |
May 20, 2014 | 71.42 | 71.60 | 70.30 | 70.54 | 641,279 | -0.93(-1.30%) |
May 19, 2014 | 70.29 | 71.68 | 70.29 | 71.46 | 566,309 | +1.18(+1.68%) |
May 16, 2014 | 70.43 | 70.43 | 69.54 | 70.28 | 490,263 | +0.14(+0.20%) |
May 15, 2014 | 70.74 | 71.02 | 69.26 | 70.14 | 515,642 | -1.00(-1.41%) |
May 14, 2014 | 71.61 | 71.93 | 70.85 | 71.14 | 461,015 | -0.46(-0.65%) |
May 13, 2014 | 71.75 | 72.13 | 71.34 | 71.61 | 275,418 | -0.07(-0.09%) |
May 12, 2014 | 70.41 | 71.87 | 70.30 | 71.67 | 366,824 | +1.50(+2.14%) |
May 09, 2014 | 70.90 | 70.92 | 69.70 | 70.17 | 654,228 | -0.85(-1.20%) |
May 08, 2014 | 70.66 | 71.79 | 70.35 | 71.02 | 476,233 | +0.34(+0.48%) |
May 07, 2014 | 70.39 | 70.75 | 69.60 | 70.68 | 351,371 | +0.35(+0.50%) |
May 06, 2014 | 70.49 | 71.03 | 69.96 | 70.33 | 406,633 | -0.41(-0.57%) |
May 05, 2014 | 69.82 | 70.89 | 69.28 | 70.74 | 513,552 | +0.65(+0.93%) |
May 02, 2014 | 70.56 | 71.18 | 70.07 | 70.09 | 563,914 | -0.30(-0.43%) |
May 01, 2014 | 70.14 | 71.20 | 69.98 | 70.39 | 447,507 | -0.01(-0.01%) |
Apr 30, 2014 | 70.24 | 70.45 | 69.30 | 70.40 | 541,409 | +0.55(+0.78%) |
Apr 29, 2014 | 69.94 | 70.23 | 69.25 | 69.85 | 591,483 | +0.29(+0.42%) |
Apr 28, 2014 | 70.18 | 70.51 | 68.59 | 69.56 | 725,414 | -0.16(-0.23%) |
Apr 25, 2014 | 70.93 | 71.23 | 69.54 | 69.72 | 684,374 | -1.59(-2.22%) |
Apr 24, 2014 | 70.61 | 71.52 | 69.42 | 71.30 | 1,207,764 | +0.94(+1.34%) |
Apr 23, 2014 | 70.97 | 72.68 | 70.12 | 70.36 | 1,024,560 | -0.25(-0.36%) |
Apr 22, 2014 | 70.16 | 71.12 | 69.79 | 70.61 | 494,060 | +0.55(+0.78%) |
Apr 21, 2014 | 69.83 | 70.16 | 69.05 | 70.07 | 441,836 | +0.29(+0.42%) |
Apr 17, 2014 | 69.33 | 69.77 | 69.77 | 69.77 | 912,852 | +0.40(+0.57%) |
Apr 16, 2014 | 67.23 | 69.42 | 66.83 | 69.38 | 911,584 | +2.50(+3.74%) |
Apr 15, 2014 | 67.27 | 67.86 | 65.58 | 66.87 | 777,828 | -0.43(-0.65%) |
Apr 14, 2014 | 68.49 | 68.49 | 66.77 | 67.31 | 576,697 | -0.50(-0.74%) |
Apr 11, 2014 | 68.91 | 69.36 | 67.78 | 67.81 | 503,584 | -1.47(-2.13%) |
Apr 10, 2014 | 70.95 | 71.04 | 68.67 | 69.28 | 742,399 | -1.57(-2.21%) |
Apr 09, 2014 | 68.99 | 70.85 | 68.99 | 70.85 | 655,959 | +1.91(+2.77%) |
Apr 08, 2014 | 69.18 | 69.82 | 68.47 | 68.94 | 1,117,063 | -0.13(-0.19%) |
Apr 07, 2014 | 70.95 | 71.01 | 68.87 | 69.08 | 1,373,888 | -2.31(-3.24%) |
Apr 04, 2014 | 74.71 | 74.71 | 71.14 | 71.39 | 849,852 | -2.64(-3.57%) |
Apr 03, 2014 | 74.50 | 74.71 | 73.20 | 74.03 | 528,899 | -0.53(-0.71%) |
Apr 02, 2014 | 74.35 | 75.03 | 74.34 | 74.56 | 402,847 | +0.37(+0.50%) |
Apr 01, 2014 | 74.60 | 74.60 | 73.57 | 74.19 | 649,325 | +1.01(+1.38%) |
Mar 31, 2014 | 73.57 | 74.02 | 72.77 | 73.18 | 985,504 | +0.50(+0.69%) |
Mar 28, 2014 | 72.35 | 73.64 | 72.03 | 72.68 | 819,278 | +0.76(+1.06%) |
Mar 27, 2014 | 73.33 | 73.65 | 71.81 | 71.92 | 1,198,981 | -1.64(-2.23%) |
Mar 26, 2014 | 76.25 | 76.40 | 73.40 | 73.56 | 904,322 | -2.17(-2.87%) |
Mar 25, 2014 | 76.05 | 76.81 | 75.48 | 75.73 | 431,243 | -0.03(-0.04%) |
Mar 24, 2014 | 77.13 | 77.54 | 75.24 | 75.76 | 422,367 | -1.16(-1.51%) |
Mar 21, 2014 | 77.20 | 77.83 | 76.45 | 76.92 | 2,409,229 | +0.40(+0.52%) |
Mar 20, 2014 | 76.33 | 76.92 | 75.96 | 76.53 | 343,083 | +0.07(+0.09%) |
Mar 19, 2014 | 75.84 | 76.54 | 75.78 | 76.46 | 425,960 | +0.25(+0.33%) |
Mar 18, 2014 | 76.28 | 76.48 | 75.89 | 76.20 | 803,321 | +0.25(+0.32%) |
Mar 17, 2014 | 75.63 | 76.40 | 75.51 | 75.96 | 510,861 | +0.88(+1.17%) |
Mar 14, 2014 | 75.86 | 76.51 | 74.91 | 75.08 | 608,063 | -0.84(-1.11%) |
Mar 13, 2014 | 76.47 | 76.94 | 75.50 | 75.92 | 504,514 | -0.32(-0.42%) |
Mar 12, 2014 | 75.35 | 76.28 | 74.97 | 76.24 | 613,201 | +0.23(+0.30%) |
Mar 11, 2014 | 76.03 | 77.15 | 75.58 | 76.02 | 578,799 | +0.01(+0.01%) |
Mar 10, 2014 | 76.67 | 76.88 | 75.29 | 76.01 | 673,143 | -1.06(-1.37%) |
Mar 07, 2014 | 76.76 | 77.06 | 76.09 | 77.06 | 696,026 | +0.50(+0.65%) |
Mar 06, 2014 | 76.46 | 77.09 | 76.37 | 76.56 | 578,095 | +0.30(+0.40%) |
Mar 05, 2014 | 76.09 | 76.57 | 75.86 | 76.26 | 437,911 | +0.21(+0.27%) |
Mar 04, 2014 | 75.57 | 76.34 | 75.57 | 76.05 | 526,479 | +1.55(+2.08%) |
Mar 03, 2014 | 74.10 | 75.20 | 73.50 | 74.50 | 646,921 | -0.44(-0.59%) |
Feb 28, 2014 | 74.32 | 75.30 | 74.10 | 74.95 | 553,229 | +0.70(+0.94%) |
Feb 27, 2014 | 73.81 | 74.31 | 73.19 | 74.25 | 614,428 | +0.42(+0.56%) |
Feb 26, 2014 | 74.64 | 75.25 | 73.25 | 73.83 | 1,214,542 | -0.76(-1.03%) |
Feb 25, 2014 | 74.83 | 75.04 | 73.73 | 74.60 | 628,412 | -0.13(-0.18%) |
Feb 24, 2014 | 74.30 | 75.52 | 73.87 | 74.73 | 709,612 | +0.86(+1.16%) |
Feb 21, 2014 | 73.89 | 74.36 | 73.70 | 73.87 | 562,182 | +0.23(+0.31%) |
Feb 20, 2014 | 71.78 | 73.70 | 71.45 | 73.65 | 543,241 | +2.19(+3.07%) |
Feb 19, 2014 | 71.71 | 72.20 | 71.26 | 71.45 | 466,438 | -0.20(-0.28%) |
Feb 18, 2014 | 72.34 | 72.36 | 71.56 | 71.65 | 807,564 | -0.54(-0.75%) |
Feb 14, 2014 | 71.71 | 72.19 | 72.19 | 72.19 | 522,719 | +0.48(+0.67%) |
Feb 13, 2014 | 69.86 | 71.91 | 69.59 | 71.71 | 606,387 | +1.38(+1.96%) |
Feb 12, 2014 | 69.42 | 70.46 | 69.33 | 70.33 | 438,187 | +1.12(+1.62%) |
Feb 11, 2014 | 68.28 | 69.43 | 68.02 | 69.21 | 363,393 | +0.92(+1.34%) |
Feb 10, 2014 | 69.07 | 69.08 | 67.90 | 68.29 | 655,947 | -0.92(-1.34%) |
Feb 07, 2014 | 68.87 | 69.52 | 68.74 | 69.22 | 611,268 | +0.74(+1.08%) |
Feb 06, 2014 | 67.30 | 68.58 | 67.06 | 68.48 | 552,028 | +1.45(+2.17%) |
Feb 05, 2014 | 67.27 | 67.70 | 66.01 | 67.03 | 374,226 | -0.38(-0.56%) |
Feb 04, 2014 | 67.11 | 67.55 | 65.64 | 67.40 | 1,107,784 | +0.50(+0.75%) |
Feb 03, 2014 | 69.72 | 70.32 | 66.84 | 66.90 | 1,164,886 | -2.76(-3.96%) |
Jan 31, 2014 | 69.03 | 70.13 | 68.81 | 69.66 | 553,243 | +0.19(+0.27%) |
Jan 30, 2014 | 68.86 | 69.50 | 68.22 | 69.47 | 700,111 | +1.28(+1.88%) |
Jan 29, 2014 | 67.88 | 69.01 | 67.88 | 68.19 | 759,614 | -0.54(-0.78%) |
Jan 28, 2014 | 68.12 | 68.94 | 67.91 | 68.73 | 644,275 | +0.77(+1.14%) |
Jan 27, 2014 | 69.05 | 69.20 | 66.38 | 67.95 | 1,130,663 | -0.94(-1.37%) |
Jan 24, 2014 | 71.32 | 71.32 | 68.78 | 68.90 | 1,149,377 | -3.24(-4.49%) |
Jan 23, 2014 | 71.37 | 72.78 | 71.37 | 72.13 | 1,058,219 | +0.42(+0.58%) |
Jan 22, 2014 | 71.39 | 71.93 | 70.51 | 71.72 | 688,709 | +0.35(+0.49%) |
Jan 21, 2014 | 71.25 | 71.79 | 69.45 | 71.37 | 514,447 | +0.67(+0.95%) |
Jan 17, 2014 | 71.24 | 70.70 | 70.70 | 70.70 | 490,475 | -0.43(-0.61%) |
Jan 16, 2014 | 70.68 | 71.55 | 70.50 | 71.13 | 408,095 | +0.19(+0.27%) |
Jan 15, 2014 | 69.01 | 71.14 | 69.22 | 70.94 | 690,479 | +1.93(+2.80%) |
Jan 14, 2014 | 68.88 | 69.31 | 68.29 | 69.01 | 477,078 | +0.41(+0.59%) |
Jan 13, 2014 | 69.36 | 69.55 | 68.37 | 68.60 | 306,600 | -0.94(-1.36%) |
Jan 10, 2014 | 69.25 | 69.57 | 69.06 | 69.55 | 304,676 | +0.38(+0.55%) |
Jan 09, 2014 | 68.78 | 69.33 | 68.52 | 69.17 | 404,833 | +0.41(+0.59%) |
Jan 08, 2014 | 69.01 | 69.41 | 68.19 | 68.76 | 472,868 | -0.27(-0.40%) |
Jan 07, 2014 | 69.16 | 69.46 | 68.43 | 69.04 | 339,354 | +0.25(+0.36%) |
Jan 06, 2014 | 69.84 | 69.89 | 68.61 | 68.79 | 423,697 | -0.79(-1.14%) |
Jan 03, 2014 | 69.30 | 69.84 | 69.06 | 69.58 | 350,393 | +0.44(+0.64%) |
Jan 02, 2014 | 69.83 | 69.97 | 68.76 | 69.14 | 493,180 | -0.95(-1.36%) |
Dec 31, 2013 | 70.06 | 70.09 | 70.09 | 70.09 | 323,699 | +0.11(+0.16%) |
Dec 30, 2013 | 69.96 | 70.11 | 69.52 | 69.98 | 408,599 | -0.01(-0.01%) |
Dec 27, 2013 | 70.20 | 70.43 | 69.80 | 69.99 | 238,471 | +0.07(+0.09%) |
Dec 26, 2013 | 70.17 | 70.46 | 69.86 | 69.92 | 296,611 | +0.05(+0.07%) |
Dec 24, 2013 | 69.29 | 70.26 | 69.29 | 69.88 | 206,363 | +0.45(+0.65%) |
Dec 23, 2013 | 69.98 | 70.17 | 69.01 | 69.42 | 731,932 | -0.21(-0.30%) |
Dec 20, 2013 | 73.27 | 73.27 | 68.92 | 69.63 | 1,139,445 | -0.02(-0.03%) |
Dec 19, 2013 | 69.66 | 69.74 | 68.39 | 69.65 | 1,521,908 | -0.29(-0.42%) |
Dec 18, 2013 | 67.72 | 70.00 | 67.49 | 69.94 | 1,357,316 | +2.36(+3.49%) |
Dec 17, 2013 | 66.65 | 67.68 | 66.58 | 67.58 | 917,459 | +0.85(+1.27%) |
Dec 16, 2013 | 65.80 | 66.91 | 65.78 | 66.73 | 1,028,697 | +1.20(+1.83%) |
Dec 13, 2013 | 64.43 | 65.55 | 64.24 | 65.54 | 1,555,876 | +1.11(+1.73%) |
Dec 12, 2013 | 63.53 | 64.42 | 63.52 | 64.42 | 698,942 | +0.98(+1.55%) |
Dec 11, 2013 | 63.14 | 63.58 | 62.93 | 63.44 | 826,930 | +0.54(+0.86%) |
Dec 10, 2013 | 63.40 | 63.48 | 62.87 | 62.90 | 668,481 | -0.43(-0.69%) |
Dec 09, 2013 | 63.20 | 63.62 | 63.20 | 63.34 | 462,113 | +0.15(+0.24%) |
Dec 06, 2013 | 63.33 | 63.84 | 63.07 | 63.19 | 500,390 | +0.29(+0.47%) |
Dec 05, 2013 | 63.13 | 63.13 | 62.58 | 62.89 | 504,811 | -0.34(-0.54%) |
Dec 04, 2013 | 62.63 | 63.52 | 62.21 | 63.23 | 562,615 | +0.25(+0.39%) |
Dec 03, 2013 | 64.18 | 64.47 | 62.63 | 62.99 | 1,231,783 | -1.48(-2.30%) |
Dec 02, 2013 | 65.02 | 66.04 | 64.07 | 64.47 | 1,203,587 | -0.65(-1.00%) |
Nov 29, 2013 | 65.42 | 65.55 | 64.87 | 65.12 | 253,824 | -0.08(-0.13%) |
Nov 27, 2013 | 65.36 | 65.36 | 64.83 | 65.21 | 385,758 | +0.08(+0.13%) |
Nov 26, 2013 | 64.90 | 65.40 | 64.48 | 65.12 | 443,592 | +0.37(+0.57%) |
Nov 25, 2013 | 64.25 | 64.78 | 63.95 | 64.75 | 589,393 | +0.81(+1.27%) |
Nov 22, 2013 | 63.20 | 64.00 | 63.05 | 63.94 | 270,205 | +0.75(+1.18%) |
Nov 21, 2013 | 63.21 | 63.27 | 62.42 | 63.20 | 575,537 | +0.06(+0.09%) |
Nov 20, 2013 | 63.60 | 63.60 | 62.96 | 63.14 | 356,909 | -0.14(-0.22%) |
Nov 19, 2013 | 63.89 | 64.04 | 62.91 | 63.28 | 518,244 | -0.76(-1.18%) |
Nov 18, 2013 | 64.19 | 64.80 | 63.76 | 64.04 | 816,467 | -0.09(-0.15%) |
Nov 15, 2013 | 63.42 | 64.13 | 63.23 | 64.13 | 565,140 | +0.90(+1.42%) |
Nov 14, 2013 | 62.61 | 63.30 | 62.29 | 63.23 | 513,435 | +0.76(+1.22%) |
Nov 13, 2013 | 60.86 | 62.49 | 60.66 | 62.47 | 412,685 | +1.57(+2.57%) |
Nov 12, 2013 | 60.88 | 61.09 | 60.52 | 60.90 | 269,461 | +0.02(+0.03%) |
Nov 11, 2013 | 60.76 | 61.17 | 60.55 | 60.88 | 299,323 | +0.18(+0.30%) |
Nov 08, 2013 | 60.06 | 60.84 | 59.89 | 60.70 | 480,885 | +0.58(+0.96%) |
Nov 07, 2013 | 62.15 | 62.35 | 60.12 | 60.13 | 738,417 | -1.99(-3.20%) |
Nov 06, 2013 | 62.63 | 62.66 | 61.65 | 62.12 | 395,001 | -0.22(-0.35%) |
Nov 05, 2013 | 62.45 | 62.59 | 61.85 | 62.34 | 426,721 | -0.25(-0.41%) |
Nov 04, 2013 | 62.33 | 62.65 | 61.80 | 62.59 | 549,174 | +0.51(+0.82%) |
Nov 01, 2013 | 61.70 | 62.14 | 61.53 | 62.08 | 382,653 | +0.59(+0.97%) |
Oct 31, 2013 | 61.47 | 62.01 | 61.19 | 61.49 | 362,014 | +0.02(+0.03%) |
Oct 30, 2013 | 62.22 | 62.22 | 61.21 | 61.47 | 201,593 | -0.54(-0.87%) |
Oct 29, 2013 | 62.18 | 62.34 | 61.63 | 62.01 | 337,914 | +0.04(+0.06%) |
Oct 28, 2013 | 62.35 | 62.51 | 61.51 | 61.97 | 343,786 | -0.36(-0.58%) |
Oct 25, 2013 | 61.89 | 62.34 | 61.64 | 62.33 | 295,964 | +0.56(+0.90%) |
Oct 24, 2013 | 62.35 | 62.96 | 60.37 | 61.77 | 634,456 | -0.28(-0.46%) |
Oct 23, 2013 | 62.02 | 62.08 | 61.19 | 62.05 | 483,671 | -0.06(-0.09%) |
Oct 22, 2013 | 62.42 | 62.91 | 62.06 | 62.11 | 370,864 | +0.04(+0.06%) |
Oct 21, 2013 | 62.20 | 62.33 | 61.80 | 62.07 | 336,570 | -0.01(-0.02%) |
Oct 18, 2013 | 61.76 | 62.09 | 61.41 | 62.08 | 465,558 | +0.43(+0.70%) |
Oct 17, 2013 | 61.15 | 61.71 | 60.83 | 61.65 | 321,004 | +0.52(+0.85%) |
Oct 16, 2013 | 61.07 | 61.14 | 60.64 | 61.13 | 240,351 | +0.44(+0.73%) |
Oct 15, 2013 | 61.22 | 61.26 | 60.50 | 60.69 | 290,292 | -0.58(-0.94%) |
Oct 14, 2013 | 60.24 | 61.30 | 60.13 | 61.26 | 298,635 | +0.43(+0.71%) |
Oct 11, 2013 | 60.45 | 60.85 | 60.02 | 60.83 | 215,842 | +0.40(+0.66%) |
Oct 10, 2013 | 59.54 | 60.45 | 59.42 | 60.43 | 306,487 | +1.45(+2.46%) |
Oct 09, 2013 | 58.94 | 59.10 | 58.25 | 58.98 | 484,700 | +0.08(+0.14%) |
Oct 08, 2013 | 59.23 | 59.63 | 58.59 | 58.89 | 341,840 | -0.48(-0.81%) |
Oct 07, 2013 | 59.36 | 60.05 | 59.22 | 59.37 | 381,348 | -0.71(-1.18%) |
Oct 04, 2013 | 59.66 | 60.18 | 59.32 | 60.08 | 431,836 | +0.37(+0.62%) |
Oct 03, 2013 | 59.65 | 59.86 | 59.05 | 59.71 | 429,341 | -0.11(-0.19%) |
Oct 02, 2013 | 59.83 | 59.87 | 59.19 | 59.83 | 327,687 | -0.29(-0.49%) |
Oct 01, 2013 | 59.44 | 60.58 | 59.25 | 60.12 | 969,009 | +0.82(+1.38%) |
Sep 30, 2013 | 58.53 | 59.48 | 58.13 | 59.30 | 520,391 | +0.29(+0.50%) |
Sep 27, 2013 | 58.69 | 59.22 | 58.63 | 59.01 | 349,041 | -0.06(-0.10%) |
Sep 26, 2013 | 59.12 | 59.25 | 58.59 | 59.06 | 362,545 | +0.20(+0.34%) |
Sep 25, 2013 | 59.48 | 59.48 | 58.76 | 58.86 | 382,334 | -0.53(-0.89%) |
Sep 24, 2013 | 59.33 | 59.66 | 59.04 | 59.39 | 612,875 | +0.08(+0.13%) |
Sep 23, 2013 | 58.76 | 59.39 | 58.65 | 59.32 | 648,214 | +0.65(+1.11%) |
Sep 20, 2013 | 59.56 | 59.67 | 58.67 | 58.67 | 1,200,318 | -0.60(-1.02%) |
Sep 19, 2013 | 58.98 | 59.38 | 58.95 | 59.27 | 266,361 | +0.35(+0.59%) |
Sep 18, 2013 | 58.23 | 58.93 | 57.74 | 58.92 | 231,393 | +0.62(+1.07%) |
Sep 17, 2013 | 58.16 | 58.31 | 57.88 | 58.30 | 338,600 | +0.17(+0.29%) |
Sep 16, 2013 | 58.20 | 58.28 | 57.96 | 58.13 | 356,632 | +0.48(+0.83%) |
Sep 13, 2013 | 57.87 | 58.03 | 57.34 | 57.65 | 455,710 | -0.18(-0.31%) |
Sep 12, 2013 | 58.72 | 58.97 | 57.77 | 57.83 | 371,353 | -0.90(-1.53%) |
Sep 11, 2013 | 58.87 | 59.66 | 58.45 | 58.72 | 432,936 | -0.12(-0.21%) |
Sep 10, 2013 | 58.47 | 58.87 | 58.38 | 58.85 | 690,941 | +0.83(+1.43%) |
Sep 09, 2013 | 56.83 | 58.20 | 56.69 | 58.02 | 523,438 | +1.51(+2.67%) |
Sep 06, 2013 | 56.43 | 56.91 | 55.58 | 56.51 | 384,796 | +0.38(+0.67%) |
Sep 05, 2013 | 55.64 | 56.18 | 55.64 | 56.13 | 444,952 | +0.42(+0.76%) |
Sep 04, 2013 | 55.37 | 55.94 | 54.95 | 55.70 | 545,640 | +0.40(+0.72%) |