Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 81.31 | 82.52 | 82.52 | 82.52 | 131,700 | +1.44(+1.78%) |
Aug 28, 2014 | 81.60 | 81.87 | 80.83 | 81.08 | 124,824 | -0.70(-0.86%) |
Aug 27, 2014 | 81.36 | 81.99 | 81.14 | 81.78 | 198,416 | +0.23(+0.28%) |
Aug 26, 2014 | 80.78 | 81.56 | 80.39 | 81.55 | 231,952 | +0.58(+0.72%) |
Aug 25, 2014 | 81.28 | 81.28 | 80.22 | 80.97 | 166,259 | -0.13(-0.16%) |
Aug 22, 2014 | 80.91 | 81.28 | 79.45 | 81.10 | 228,725 | +0.16(+0.20%) |
Aug 21, 2014 | 80.66 | 81.10 | 80.55 | 80.94 | 198,708 | +0.32(+0.40%) |
Aug 20, 2014 | 80.55 | 80.76 | 80.14 | 80.62 | 94,530 | -0.15(-0.19%) |
Aug 19, 2014 | 80.64 | 80.80 | 80.16 | 80.77 | 132,399 | +0.13(+0.16%) |
Aug 18, 2014 | 81.13 | 81.22 | 80.22 | 80.64 | 173,559 | -0.06(-0.07%) |
Aug 15, 2014 | 81.17 | 81.31 | 80.08 | 80.70 | 273,934 | +0.18(+0.22%) |
Aug 14, 2014 | 79.42 | 80.54 | 79.12 | 80.52 | 171,986 | +1.40(+1.77%) |
Aug 13, 2014 | 79.24 | 79.31 | 78.76 | 79.12 | 184,163 | +0.23(+0.29%) |
Aug 12, 2014 | 79.22 | 79.76 | 78.64 | 78.89 | 252,512 | -0.78(-0.98%) |
Aug 11, 2014 | 78.75 | 80.56 | 78.75 | 79.67 | 427,626 | +1.34(+1.71%) |
Aug 08, 2014 | 78.56 | 78.72 | 77.69 | 78.33 | 390,845 | -0.55(-0.70%) |
Aug 07, 2014 | 76.07 | 79.62 | 75.70 | 78.88 | 476,227 | +2.88(+3.79%) |
Aug 06, 2014 | 74.46 | 76.30 | 74.36 | 76.00 | 292,897 | +1.49(+2.00%) |
Aug 05, 2014 | 74.93 | 75.27 | 74.02 | 74.51 | 196,443 | -0.69(-0.92%) |
Aug 04, 2014 | 74.83 | 75.30 | 74.22 | 75.20 | 219,425 | +0.88(+1.18%) |
Aug 01, 2014 | 72.51 | 74.35 | 71.51 | 74.32 | 361,013 | +0.82(+1.12%) |
Jul 31, 2014 | 74.47 | 74.56 | 73.35 | 73.50 | 662,920 | -1.78(-2.36%) |
Jul 30, 2014 | 76.80 | 76.80 | 75.05 | 75.28 | 264,273 | -1.40(-1.83%) |
Jul 29, 2014 | 77.08 | 77.86 | 76.53 | 76.68 | 370,371 | -0.18(-0.23%) |
Jul 28, 2014 | 76.48 | 77.24 | 75.67 | 76.86 | 291,654 | +0.72(+0.95%) |
Jul 25, 2014 | 76.00 | 76.75 | 75.29 | 76.14 | 301,833 | -0.36(-0.47%) |
Jul 24, 2014 | 75.97 | 76.58 | 75.36 | 76.50 | 461,920 | +0.75(+0.99%) |
Jul 23, 2014 | 76.16 | 76.42 | 75.58 | 75.75 | 158,997 | -0.24(-0.32%) |
Jul 22, 2014 | 76.07 | 76.75 | 75.84 | 75.99 | 288,002 | +0.07(+0.09%) |
Jul 21, 2014 | 75.85 | 76.24 | 75.58 | 75.92 | 302,846 | -0.13(-0.17%) |
Jul 18, 2014 | 75.07 | 76.40 | 74.59 | 76.05 | 558,690 | +0.83(+1.10%) |
Jul 17, 2014 | 76.25 | 76.50 | 74.43 | 75.22 | 2,446,002 | -1.25(-1.63%) |
Jul 16, 2014 | 77.20 | 78.75 | 75.78 | 76.47 | 330,477 | -0.70(-0.91%) |
Jul 15, 2014 | 78.20 | 78.38 | 76.62 | 77.17 | 107,536 | -1.34(-1.71%) |
Jul 14, 2014 | 78.57 | 79.03 | 78.12 | 78.51 | 98,835 | +0.51(+0.65%) |
Jul 11, 2014 | 78.53 | 79.04 | 77.62 | 78.00 | 63,492 | -0.49(-0.62%) |
Jul 10, 2014 | 78.56 | 79.02 | 77.90 | 78.49 | 106,838 | -1.33(-1.67%) |
Jul 09, 2014 | 78.38 | 79.84 | 77.73 | 79.82 | 244,025 | +1.60(+2.05%) |
Jul 08, 2014 | 79.23 | 79.36 | 77.96 | 78.22 | 207,330 | -0.96(-1.21%) |
Jul 07, 2014 | 80.55 | 80.55 | 79.03 | 79.18 | 192,900 | -1.55(-1.92%) |
Jul 03, 2014 | 81.78 | 80.73 | 80.73 | 80.73 | 131,900 | -0.72(-0.88%) |
Jul 02, 2014 | 80.05 | 81.60 | 80.05 | 81.45 | 229,852 | +0.72(+0.89%) |
Jul 01, 2014 | 77.50 | 81.00 | 77.05 | 80.73 | 423,399 | +0.66(+0.82%) |
Jun 30, 2014 | 83.14 | 83.19 | 78.88 | 80.07 | 344,496 | +0.18(+0.23%) |
Jun 27, 2014 | 77.88 | 80.00 | 77.75 | 79.89 | 277,827 | +1.53(+1.95%) |
Jun 26, 2014 | 78.68 | 79.72 | 77.48 | 78.36 | 255,768 | -0.25(-0.32%) |
Jun 25, 2014 | 77.50 | 78.79 | 77.20 | 78.61 | 153,253 | +0.48(+0.61%) |
Jun 24, 2014 | 77.41 | 78.57 | 76.90 | 78.13 | 203,520 | +0.66(+0.85%) |
Jun 23, 2014 | 76.60 | 77.48 | 76.16 | 77.47 | 131,038 | +0.99(+1.29%) |
Jun 20, 2014 | 76.80 | 76.89 | 76.21 | 76.48 | 257,573 | -0.49(-0.64%) |
Jun 19, 2014 | 77.57 | 77.57 | 76.28 | 76.97 | 194,327 | -0.22(-0.29%) |
Jun 18, 2014 | 77.84 | 77.91 | 76.20 | 77.19 | 211,977 | -0.81(-1.04%) |
Jun 17, 2014 | 77.75 | 78.85 | 77.31 | 78.00 | 232,724 | +0.34(+0.44%) |
Jun 16, 2014 | 76.06 | 77.72 | 76.05 | 77.66 | 134,182 | +1.12(+1.46%) |
Jun 13, 2014 | 76.86 | 77.18 | 75.43 | 76.54 | 171,306 | -0.15(-0.20%) |
Jun 12, 2014 | 76.94 | 77.09 | 76.06 | 76.69 | 132,426 | -0.57(-0.74%) |
Jun 11, 2014 | 77.70 | 78.00 | 76.78 | 77.26 | 104,660 | -0.95(-1.21%) |
Jun 10, 2014 | 77.76 | 78.29 | 77.18 | 78.21 | 134,545 | +1.63(+2.13%) |
Jun 06, 2014 | 76.68 | 76.71 | 76.18 | 76.58 | 111,549 | +0.35(+0.46%) |
Jun 05, 2014 | 75.12 | 76.28 | 74.37 | 76.23 | 172,606 | +1.10(+1.46%) |
Jun 04, 2014 | 74.91 | 75.33 | 74.58 | 75.13 | 116,132 | +0.22(+0.29%) |
Jun 03, 2014 | 74.38 | 75.05 | 73.88 | 74.91 | 246,077 | +0.25(+0.33%) |
Jun 02, 2014 | 74.08 | 75.14 | 73.09 | 74.66 | 198,618 | -0.29(-0.39%) |
May 30, 2014 | 75.00 | 75.39 | 74.55 | 74.95 | 150,097 | -0.10(-0.13%) |
May 29, 2014 | 74.71 | 75.19 | 74.41 | 75.05 | 81,895 | +0.65(+0.87%) |
May 28, 2014 | 74.79 | 75.00 | 74.39 | 74.40 | 69,885 | -0.30(-0.40%) |
May 27, 2014 | 74.06 | 74.75 | 73.38 | 74.70 | 129,351 | +1.07(+1.45%) |
May 23, 2014 | 73.50 | 73.63 | 73.63 | 73.63 | 129,300 | +0.23(+0.31%) |
May 22, 2014 | 72.50 | 73.50 | 71.92 | 73.40 | 29,929 | +0.85(+1.18%) |
May 21, 2014 | 72.87 | 73.08 | 71.99 | 72.55 | 90,615 | -0.18(-0.25%) |
May 20, 2014 | 74.33 | 74.38 | 72.39 | 72.73 | 178,903 | -1.66(-2.23%) |
May 19, 2014 | 73.36 | 74.53 | 73.28 | 74.39 | 119,772 | +0.47(+0.64%) |
May 16, 2014 | 73.01 | 73.95 | 72.82 | 73.92 | 166,757 | +0.62(+0.85%) |
May 15, 2014 | 72.79 | 73.33 | 71.82 | 73.30 | 164,457 | -0.02(-0.03%) |
May 14, 2014 | 74.00 | 74.48 | 73.15 | 73.32 | 154,615 | -0.67(-0.91%) |
May 13, 2014 | 74.05 | 74.97 | 73.86 | 73.99 | 105,697 | +0.00(+0.00%) |
May 12, 2014 | 73.31 | 74.44 | 73.13 | 73.99 | 159,827 | +0.69(+0.94%) |
May 09, 2014 | 72.24 | 73.42 | 71.55 | 73.30 | 118,638 | +0.64(+0.88%) |
May 08, 2014 | 75.68 | 76.38 | 71.85 | 72.66 | 250,817 | -3.73(-4.88%) |
May 07, 2014 | 74.54 | 76.85 | 73.01 | 76.39 | 349,177 | +2.49(+3.37%) |
May 06, 2014 | 73.98 | 74.66 | 73.58 | 73.90 | 233,184 | -0.24(-0.32%) |
May 05, 2014 | 73.54 | 74.52 | 73.09 | 74.14 | 138,689 | -0.12(-0.16%) |
May 02, 2014 | 73.74 | 74.65 | 73.30 | 74.26 | 115,329 | +0.59(+0.80%) |
May 01, 2014 | 74.02 | 74.43 | 72.37 | 73.67 | 241,895 | -1.17(-1.56%) |
Apr 30, 2014 | 73.74 | 75.05 | 73.45 | 74.84 | 133,162 | +1.26(+1.71%) |
Apr 29, 2014 | 74.63 | 74.94 | 73.41 | 73.58 | 85,075 | -0.48(-0.65%) |
Apr 28, 2014 | 73.75 | 74.70 | 72.97 | 74.06 | 158,438 | +0.68(+0.93%) |
Apr 25, 2014 | 73.57 | 74.00 | 72.60 | 73.38 | 188,996 | -0.55(-0.74%) |
Apr 24, 2014 | 74.52 | 74.56 | 73.54 | 73.93 | 107,993 | -0.42(-0.56%) |
Apr 23, 2014 | 73.96 | 74.92 | 73.73 | 74.35 | 185,161 | +0.30(+0.41%) |
Apr 22, 2014 | 73.03 | 74.31 | 72.63 | 74.05 | 173,705 | +0.98(+1.34%) |
Apr 21, 2014 | 72.77 | 73.09 | 71.63 | 73.07 | 142,064 | +0.92(+1.28%) |
Apr 17, 2014 | 72.20 | 72.15 | 72.15 | 72.15 | 136,500 | -0.29(-0.40%) |
Apr 16, 2014 | 71.52 | 72.93 | 71.10 | 72.44 | 265,469 | +1.35(+1.90%) |
Apr 15, 2014 | 71.14 | 71.32 | 69.81 | 71.09 | 101,496 | -0.03(-0.04%) |
Apr 14, 2014 | 71.49 | 72.19 | 70.30 | 71.12 | 130,247 | +0.41(+0.58%) |
Apr 11, 2014 | 70.50 | 71.79 | 69.99 | 70.71 | 240,961 | -0.50(-0.70%) |
Apr 10, 2014 | 72.08 | 72.58 | 70.74 | 71.21 | 203,530 | -0.99(-1.37%) |
Apr 09, 2014 | 71.76 | 72.31 | 71.59 | 72.20 | 147,348 | +0.70(+0.98%) |
Apr 08, 2014 | 69.72 | 71.57 | 69.41 | 71.50 | 217,384 | +1.56(+2.23%) |
Apr 07, 2014 | 69.61 | 70.70 | 68.76 | 69.94 | 166,276 | +0.09(+0.13%) |
Apr 04, 2014 | 72.22 | 72.22 | 69.25 | 69.85 | 172,596 | -1.66(-2.32%) |
Apr 03, 2014 | 71.97 | 72.02 | 70.98 | 71.51 | 67,584 | -0.41(-0.57%) |
Apr 02, 2014 | 71.55 | 72.00 | 71.18 | 71.92 | 133,798 | +0.32(+0.45%) |
Apr 01, 2014 | 71.16 | 71.85 | 70.37 | 71.60 | 260,489 | -0.39(-0.54%) |
Mar 31, 2014 | 72.11 | 72.30 | 71.23 | 71.99 | 188,611 | +0.54(+0.76%) |
Mar 28, 2014 | 71.14 | 72.04 | 70.89 | 71.45 | 231,326 | +0.41(+0.58%) |
Mar 27, 2014 | 70.63 | 71.67 | 70.63 | 71.04 | 197,967 | -0.29(-0.41%) |
Mar 26, 2014 | 72.25 | 72.82 | 70.90 | 71.33 | 191,876 | -0.47(-0.65%) |
Mar 25, 2014 | 72.73 | 72.73 | 71.71 | 71.80 | 167,620 | -0.30(-0.42%) |
Mar 24, 2014 | 72.85 | 72.95 | 71.42 | 72.10 | 129,266 | -0.62(-0.85%) |
Mar 21, 2014 | 73.61 | 73.96 | 72.67 | 72.72 | 198,587 | -0.90(-1.22%) |
Mar 20, 2014 | 74.74 | 75.11 | 73.60 | 73.62 | 257,461 | -1.28(-1.71%) |
Mar 19, 2014 | 73.56 | 76.72 | 72.77 | 74.90 | 788,446 | +1.36(+1.85%) |
Mar 18, 2014 | 72.60 | 73.79 | 72.60 | 73.54 | 208,057 | +1.06(+1.46%) |
Mar 17, 2014 | 72.26 | 72.71 | 72.08 | 72.48 | 171,429 | +0.47(+0.65%) |
Mar 14, 2014 | 70.41 | 72.30 | 70.19 | 72.01 | 183,017 | +1.27(+1.80%) |
Mar 13, 2014 | 70.96 | 71.24 | 70.19 | 70.74 | 160,356 | -0.05(-0.07%) |
Mar 12, 2014 | 70.01 | 71.24 | 69.67 | 70.79 | 179,230 | +0.56(+0.80%) |
Mar 11, 2014 | 70.92 | 71.48 | 69.94 | 70.23 | 240,496 | -0.73(-1.03%) |
Mar 10, 2014 | 71.07 | 71.27 | 70.41 | 70.96 | 309,755 | +0.01(+0.01%) |
Mar 07, 2014 | 70.99 | 71.05 | 69.98 | 70.95 | 214,936 | +0.28(+0.40%) |
Mar 06, 2014 | 70.42 | 70.87 | 70.18 | 70.67 | 179,178 | +0.21(+0.30%) |
Mar 05, 2014 | 70.66 | 71.00 | 69.94 | 70.46 | 240,186 | -0.41(-0.58%) |
Mar 04, 2014 | 69.17 | 71.21 | 69.17 | 70.87 | 480,941 | +2.25(+3.28%) |
Mar 03, 2014 | 70.57 | 70.57 | 68.36 | 68.62 | 292,698 | -2.64(-3.70%) |
Feb 28, 2014 | 71.29 | 71.87 | 70.81 | 71.26 | 154,407 | +0.24(+0.34%) |
Feb 27, 2014 | 71.16 | 71.74 | 70.51 | 71.02 | 197,070 | -0.35(-0.49%) |
Feb 26, 2014 | 71.17 | 72.05 | 70.96 | 71.37 | 247,825 | +0.09(+0.13%) |
Feb 25, 2014 | 70.78 | 71.98 | 69.94 | 71.28 | 184,394 | +0.43(+0.61%) |
Feb 24, 2014 | 70.89 | 71.11 | 69.82 | 70.85 | 229,538 | +0.19(+0.27%) |
Feb 21, 2014 | 71.25 | 71.93 | 70.58 | 70.66 | 284,737 | -0.34(-0.48%) |
Feb 20, 2014 | 69.70 | 71.07 | 69.40 | 71.00 | 236,380 | +1.23(+1.76%) |
Feb 19, 2014 | 70.05 | 70.82 | 69.69 | 69.77 | 144,543 | -0.45(-0.64%) |
Feb 18, 2014 | 68.23 | 72.77 | 67.97 | 70.22 | 225,657 | -1.53(-2.13%) |
Feb 14, 2014 | 71.35 | 71.75 | 71.75 | 71.75 | 342,900 | +1.57(+2.24%) |
Feb 13, 2014 | 64.40 | 71.16 | 63.14 | 70.18 | 521,604 | +5.36(+8.27%) |
Feb 12, 2014 | 64.31 | 64.92 | 63.91 | 64.82 | 314,549 | +0.73(+1.14%) |
Feb 11, 2014 | 63.72 | 64.38 | 63.00 | 64.09 | 377,715 | +0.10(+0.16%) |
Feb 10, 2014 | 63.52 | 64.60 | 63.49 | 63.99 | 281,103 | +0.36(+0.57%) |
Feb 07, 2014 | 63.69 | 64.39 | 62.76 | 63.63 | 196,342 | +0.04(+0.06%) |
Feb 06, 2014 | 64.27 | 64.99 | 63.24 | 63.59 | 223,761 | -0.37(-0.58%) |
Feb 05, 2014 | 63.89 | 64.66 | 63.43 | 63.96 | 182,826 | -0.12(-0.19%) |
Feb 04, 2014 | 64.40 | 64.56 | 63.70 | 64.08 | 123,870 | +0.08(+0.12%) |
Feb 03, 2014 | 65.92 | 66.46 | 63.74 | 64.00 | 207,664 | -1.84(-2.79%) |
Jan 31, 2014 | 65.02 | 66.28 | 65.02 | 65.84 | 134,598 | -0.31(-0.47%) |
Jan 30, 2014 | 65.54 | 66.86 | 65.01 | 66.15 | 125,331 | +1.10(+1.69%) |
Jan 29, 2014 | 66.28 | 66.30 | 64.68 | 65.05 | 162,923 | -2.00(-2.98%) |
Jan 28, 2014 | 66.97 | 67.07 | 65.61 | 67.05 | 198,171 | +0.05(+0.07%) |
Jan 27, 2014 | 66.97 | 68.15 | 66.80 | 67.00 | 125,179 | -0.61(-0.90%) |
Jan 24, 2014 | 67.70 | 68.04 | 67.00 | 67.61 | 174,819 | -0.55(-0.81%) |
Jan 23, 2014 | 66.52 | 68.19 | 66.35 | 68.16 | 247,005 | +1.09(+1.63%) |
Jan 22, 2014 | 66.58 | 67.53 | 66.48 | 67.07 | 145,613 | +0.71(+1.07%) |
Jan 21, 2014 | 66.37 | 66.60 | 65.86 | 66.36 | 100,154 | +0.46(+0.70%) |
Jan 17, 2014 | 66.62 | 65.90 | 65.90 | 65.90 | 207,400 | -0.55(-0.83%) |
Jan 16, 2014 | 66.45 | 67.20 | 66.14 | 66.45 | 219,985 | -0.22(-0.33%) |
Jan 15, 2014 | 66.48 | 67.24 | 66.06 | 66.67 | 206,156 | +0.19(+0.29%) |
Jan 14, 2014 | 66.87 | 67.21 | 66.04 | 66.48 | 262,222 | -0.25(-0.37%) |
Jan 13, 2014 | 67.74 | 67.96 | 65.64 | 66.73 | 111,120 | -1.06(-1.56%) |
Jan 10, 2014 | 67.88 | 68.10 | 67.35 | 67.79 | 130,959 | +0.10(+0.15%) |
Jan 09, 2014 | 68.82 | 68.91 | 67.29 | 67.69 | 155,369 | -0.91(-1.33%) |
Jan 08, 2014 | 69.84 | 70.06 | 68.34 | 68.60 | 197,329 | -1.48(-2.11%) |
Jan 07, 2014 | 69.03 | 70.17 | 68.83 | 70.08 | 113,011 | +1.44(+2.10%) |
Jan 06, 2014 | 69.00 | 69.04 | 68.40 | 68.64 | 100,056 | -0.34(-0.49%) |
Jan 03, 2014 | 68.40 | 69.19 | 67.78 | 68.98 | 98,038 | +0.55(+0.80%) |
Jan 02, 2014 | 68.82 | 68.94 | 67.90 | 68.43 | 109,392 | -0.49(-0.71%) |
Dec 31, 2013 | 69.92 | 68.92 | 68.92 | 68.92 | 175,400 | -1.00(-1.43%) |
Dec 30, 2013 | 68.87 | 70.02 | 68.86 | 69.92 | 254,964 | +1.12(+1.63%) |
Dec 27, 2013 | 68.90 | 68.90 | 68.08 | 68.80 | 81,405 | +0.26(+0.38%) |
Dec 26, 2013 | 68.25 | 68.86 | 67.53 | 68.54 | 106,967 | +0.18(+0.26%) |
Dec 24, 2013 | 68.41 | 68.92 | 68.25 | 68.36 | 120,149 | +0.07(+0.10%) |
Dec 23, 2013 | 68.71 | 68.71 | 67.86 | 68.29 | 185,996 | -0.05(-0.07%) |
Dec 20, 2013 | 68.10 | 68.49 | 67.88 | 68.34 | 336,564 | +0.18(+0.26%) |
Dec 19, 2013 | 68.99 | 69.51 | 68.06 | 68.16 | 116,911 | -0.84(-1.22%) |
Dec 18, 2013 | 68.38 | 69.33 | 67.84 | 69.00 | 196,874 | +0.55(+0.80%) |
Dec 17, 2013 | 68.63 | 68.90 | 68.22 | 68.45 | 150,720 | -0.22(-0.32%) |
Dec 16, 2013 | 68.58 | 69.01 | 68.25 | 68.67 | 119,892 | +0.23(+0.34%) |
Dec 13, 2013 | 68.23 | 68.81 | 68.10 | 68.44 | 164,171 | -0.09(-0.13%) |
Dec 12, 2013 | 67.64 | 69.14 | 67.64 | 68.53 | 130,378 | -0.36(-0.52%) |
Dec 11, 2013 | 70.23 | 70.33 | 68.89 | 68.89 | 194,091 | -1.47(-2.09%) |
Dec 10, 2013 | 71.51 | 71.94 | 70.10 | 70.36 | 155,739 | -1.43(-1.99%) |
Dec 09, 2013 | 71.16 | 72.17 | 71.16 | 71.79 | 170,845 | +0.63(+0.89%) |
Dec 06, 2013 | 70.67 | 71.62 | 70.48 | 71.16 | 124,278 | +1.21(+1.73%) |
Dec 05, 2013 | 69.60 | 70.39 | 69.35 | 69.95 | 121,409 | +0.13(+0.19%) |
Dec 04, 2013 | 69.34 | 70.00 | 69.06 | 69.82 | 88,977 | +0.08(+0.11%) |
Dec 03, 2013 | 69.42 | 69.98 | 69.02 | 69.74 | 336,186 | +0.16(+0.23%) |
Dec 02, 2013 | 70.41 | 70.96 | 69.37 | 69.58 | 167,277 | -0.57(-0.81%) |
Nov 29, 2013 | 70.27 | 70.46 | 69.84 | 70.15 | 54,702 | +0.17(+0.24%) |
Nov 27, 2013 | 70.15 | 70.25 | 69.29 | 69.98 | 144,955 | -0.35(-0.50%) |
Nov 26, 2013 | 68.60 | 70.62 | 68.45 | 70.33 | 174,700 | +1.65(+2.40%) |
Nov 25, 2013 | 69.23 | 69.92 | 68.51 | 68.68 | 158,661 | -0.55(-0.79%) |
Nov 22, 2013 | 69.10 | 69.73 | 68.31 | 69.23 | 226,194 | +0.34(+0.49%) |
Nov 21, 2013 | 69.92 | 69.92 | 68.67 | 68.89 | 374,203 | -0.69(-0.99%) |
Nov 20, 2013 | 69.95 | 70.04 | 68.86 | 69.58 | 165,810 | -0.29(-0.42%) |
Nov 19, 2013 | 70.19 | 70.57 | 69.58 | 69.87 | 243,513 | -0.51(-0.72%) |
Nov 18, 2013 | 72.11 | 72.26 | 70.02 | 70.38 | 254,050 | -1.51(-2.10%) |
Nov 15, 2013 | 72.08 | 72.25 | 71.64 | 71.89 | 129,438 | -0.19(-0.26%) |
Nov 14, 2013 | 71.22 | 72.21 | 71.11 | 72.08 | 63,069 | +0.29(+0.40%) |
Nov 12, 2013 | 70.74 | 71.80 | 70.12 | 71.79 | 97,863 | +0.99(+1.40%) |
Nov 11, 2013 | 70.83 | 71.35 | 70.34 | 70.80 | 167,801 | -0.32(-0.45%) |
Nov 08, 2013 | 69.78 | 71.55 | 69.55 | 71.12 | 169,840 | +1.14(+1.63%) |
Nov 07, 2013 | 72.68 | 72.82 | 68.30 | 69.98 | 426,360 | -2.68(-3.69%) |
Nov 06, 2013 | 73.51 | 73.61 | 72.49 | 72.66 | 121,468 | -0.65(-0.89%) |
Nov 05, 2013 | 72.90 | 73.73 | 72.85 | 73.31 | 195,762 | +0.06(+0.08%) |
Nov 04, 2013 | 73.23 | 73.48 | 72.52 | 73.25 | 197,106 | +0.07(+0.10%) |
Nov 01, 2013 | 73.14 | 73.93 | 72.75 | 73.18 | 219,415 | -0.08(-0.11%) |
Oct 31, 2013 | 74.86 | 75.86 | 73.21 | 73.26 | 213,600 | -1.83(-2.44%) |
Oct 30, 2013 | 75.45 | 75.65 | 75.09 | 75.09 | 131,516 | -0.10(-0.13%) |
Oct 29, 2013 | 74.49 | 75.30 | 74.24 | 75.19 | 133,506 | +0.72(+0.97%) |
Oct 28, 2013 | 73.75 | 74.79 | 73.75 | 74.47 | 248,783 | +0.72(+0.98%) |
Oct 25, 2013 | 73.78 | 73.90 | 73.16 | 73.75 | 108,410 | +0.43(+0.59%) |
Oct 24, 2013 | 72.73 | 73.50 | 72.37 | 73.32 | 71,731 | +0.72(+0.99%) |
Oct 23, 2013 | 72.55 | 72.95 | 72.37 | 72.60 | 91,309 | -0.29(-0.40%) |
Oct 22, 2013 | 72.00 | 73.37 | 71.92 | 72.89 | 165,695 | +0.98(+1.36%) |
Oct 21, 2013 | 71.69 | 72.00 | 71.50 | 71.91 | 96,697 | +0.29(+0.40%) |
Oct 18, 2013 | 72.00 | 72.00 | 70.96 | 71.62 | 137,963 | +0.07(+0.10%) |
Oct 17, 2013 | 69.99 | 71.61 | 69.80 | 71.55 | 163,081 | +1.33(+1.89%) |
Oct 16, 2013 | 69.88 | 70.59 | 69.52 | 70.22 | 142,326 | +0.56(+0.80%) |
Oct 15, 2013 | 70.02 | 70.92 | 69.26 | 69.66 | 155,209 | -0.64(-0.91%) |
Oct 14, 2013 | 69.76 | 70.62 | 69.31 | 70.30 | 184,727 | +0.07(+0.10%) |
Oct 11, 2013 | 69.05 | 70.26 | 68.85 | 70.23 | 139,262 | +0.98(+1.42%) |
Oct 10, 2013 | 68.46 | 69.83 | 68.05 | 69.25 | 338,289 | +1.27(+1.87%) |
Oct 09, 2013 | 67.67 | 68.25 | 66.33 | 67.98 | 174,802 | +0.33(+0.49%) |
Oct 08, 2013 | 67.58 | 67.71 | 67.26 | 67.65 | 160,050 | +0.10(+0.15%) |
Oct 07, 2013 | 67.47 | 67.75 | 67.32 | 67.55 | 113,203 | -0.39(-0.57%) |
Oct 04, 2013 | 67.36 | 68.10 | 67.31 | 67.94 | 100,051 | +0.40(+0.59%) |
Oct 03, 2013 | 67.50 | 67.87 | 67.06 | 67.54 | 135,624 | -0.05(-0.07%) |
Oct 02, 2013 | 66.81 | 67.90 | 66.42 | 67.59 | 227,703 | +0.52(+0.78%) |
Oct 01, 2013 | 66.44 | 67.07 | 66.44 | 67.07 | 226,006 | -1.28(-1.87%) |
Sep 27, 2013 | 68.25 | 68.78 | 68.23 | 68.35 | 163,743 | -0.40(-0.58%) |
Sep 26, 2013 | 68.83 | 69.10 | 68.38 | 68.75 | 179,110 | +0.16(+0.23%) |
Sep 25, 2013 | 68.93 | 69.28 | 68.55 | 68.59 | 136,244 | -0.48(-0.69%) |
Sep 24, 2013 | 68.59 | 69.46 | 68.12 | 69.07 | 160,651 | +0.41(+0.60%) |
Sep 23, 2013 | 68.21 | 69.25 | 67.64 | 68.66 | 113,858 | +0.30(+0.44%) |
Sep 20, 2013 | 68.89 | 69.03 | 68.07 | 68.36 | 468,601 | -0.33(-0.48%) |
Sep 19, 2013 | 70.43 | 70.43 | 68.52 | 68.69 | 343,707 | -1.92(-2.72%) |
Sep 18, 2013 | 70.23 | 71.02 | 69.98 | 70.61 | 172,960 | +0.25(+0.36%) |
Sep 17, 2013 | 70.02 | 70.53 | 69.62 | 70.36 | 96,753 | +0.54(+0.77%) |
Sep 16, 2013 | 69.64 | 69.99 | 69.26 | 69.82 | 123,853 | +0.56(+0.81%) |
Sep 13, 2013 | 68.72 | 69.42 | 68.67 | 69.26 | 218,828 | +1.15(+1.69%) |
Sep 12, 2013 | 68.37 | 68.38 | 67.84 | 68.11 | 171,382 | -0.19(-0.28%) |
Sep 11, 2013 | 67.50 | 68.49 | 67.15 | 68.30 | 411,678 | +0.90(+1.34%) |
Sep 10, 2013 | 67.80 | 68.62 | 67.26 | 67.40 | 231,296 | -0.33(-0.49%) |
Sep 09, 2013 | 66.32 | 68.37 | 65.81 | 67.73 | 408,571 | +3.06(+4.73%) |
Sep 06, 2013 | 65.02 | 65.34 | 63.37 | 64.67 | 180,465 | +0.00(+0.00%) |
Sep 05, 2013 | 64.51 | 64.93 | 64.35 | 64.67 | 211,632 | +0.40(+0.62%) |
Sep 04, 2013 | 64.11 | 64.51 | 63.83 | 64.27 | 115,589 | +0.23(+0.36%) |