Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 74.84 | 75.07 | 74.48 | 74.60 | 504,067 | -0.08(-0.10%) |
Sep 29, 2014 | 74.32 | 74.85 | 74.21 | 74.68 | 836,805 | -0.24(-0.32%) |
Sep 26, 2014 | 74.49 | 75.05 | 74.34 | 74.91 | 811,947 | +0.62(+0.83%) |
Sep 25, 2014 | 75.40 | 75.40 | 74.30 | 74.30 | 737,990 | -1.29(-1.71%) |
Sep 24, 2014 | 75.07 | 75.63 | 74.84 | 75.59 | 447,172 | +0.56(+0.74%) |
Sep 23, 2014 | 75.15 | 75.46 | 75.03 | 75.03 | 1,402,463 | -0.40(-0.52%) |
Sep 22, 2014 | 75.83 | 75.83 | 75.29 | 75.43 | 463,585 | -0.57(-0.75%) |
Sep 19, 2014 | 76.18 | 76.25 | 75.80 | 76.00 | 1,313,525 | +0.10(+0.13%) |
Sep 18, 2014 | 75.68 | 75.93 | 75.64 | 75.90 | 413,444 | +0.43(+0.57%) |
Sep 17, 2014 | 75.45 | 75.79 | 75.09 | 75.47 | 771,879 | +0.14(+0.19%) |
Sep 16, 2014 | 74.62 | 75.44 | 74.62 | 75.33 | 1,087,349 | +0.55(+0.73%) |
Sep 15, 2014 | 74.74 | 74.86 | 74.49 | 74.78 | 390,233 | +0.05(+0.07%) |
Sep 12, 2014 | 75.01 | 75.01 | 74.52 | 74.73 | 1,000,032 | -0.36(-0.48%) |
Sep 11, 2014 | 74.73 | 75.10 | 74.66 | 75.09 | 227,073 | +0.08(+0.10%) |
Sep 10, 2014 | 74.71 | 75.05 | 74.50 | 75.02 | 121,916 | +0.35(+0.47%) |
Sep 09, 2014 | 75.04 | 75.13 | 74.49 | 74.66 | 327,121 | -0.43(-0.57%) |
Sep 08, 2014 | 75.25 | 75.30 | 74.89 | 75.09 | 404,371 | -0.22(-0.29%) |
Sep 05, 2014 | 74.98 | 75.31 | 74.65 | 75.31 | 863,477 | +0.38(+0.51%) |
Sep 04, 2014 | 75.13 | 75.43 | 74.75 | 74.93 | 286,439 | -0.16(-0.21%) |
Sep 03, 2014 | 75.41 | 75.41 | 74.96 | 75.09 | 262,878 | -0.03(-0.04%) |
Sep 02, 2014 | 75.24 | 75.27 | 74.86 | 75.13 | 706,293 | -0.03(-0.04%) |
Aug 29, 2014 | 75.18 | 75.16 | 75.16 | 75.16 | 1,175,961 | +0.16(+0.21%) |
Aug 28, 2014 | 74.86 | 75.06 | 74.81 | 75.00 | 278,119 | -0.13(-0.18%) |
Aug 27, 2014 | 75.17 | 75.24 | 75.00 | 75.13 | 268,663 | -0.01(-0.01%) |
Aug 26, 2014 | 75.12 | 75.29 | 75.12 | 75.14 | 189,268 | +0.10(+0.13%) |
Aug 25, 2014 | 74.99 | 75.17 | 74.92 | 75.04 | 508,563 | +0.42(+0.56%) |
Aug 22, 2014 | 74.76 | 74.76 | 74.60 | 74.62 | 640,661 | -0.18(-0.24%) |
Aug 21, 2014 | 74.52 | 74.89 | 74.52 | 74.80 | 333,893 | +0.33(+0.44%) |
Aug 20, 2014 | 74.28 | 74.58 | 74.23 | 74.47 | 1,245,238 | +0.10(+0.14%) |
Aug 19, 2014 | 74.21 | 74.40 | 74.08 | 74.37 | 390,107 | +0.36(+0.49%) |
Aug 18, 2014 | 73.71 | 74.03 | 73.71 | 74.01 | 1,976,821 | +0.63(+0.86%) |
Aug 15, 2014 | 73.67 | 73.68 | 72.91 | 73.37 | 491,546 | -0.01(-0.01%) |
Aug 14, 2014 | 73.21 | 73.41 | 73.13 | 73.38 | 1,421,276 | +0.26(+0.36%) |
Aug 13, 2014 | 72.85 | 73.17 | 72.80 | 73.12 | 448,619 | +0.55(+0.75%) |
Aug 12, 2014 | 72.58 | 72.76 | 72.40 | 72.58 | 488,111 | -0.08(-0.10%) |
Aug 11, 2014 | 72.75 | 72.93 | 72.61 | 72.65 | 783,652 | +0.23(+0.31%) |
Aug 08, 2014 | 71.78 | 72.36 | 71.65 | 72.42 | 662,935 | +0.76(+1.06%) |
Aug 07, 2014 | 72.34 | 72.40 | 71.51 | 71.67 | 2,721,612 | -0.40(-0.55%) |
Aug 06, 2014 | 71.62 | 72.34 | 71.62 | 72.06 | 440,580 | +0.07(+0.09%) |
Aug 05, 2014 | 72.42 | 72.54 | 71.75 | 71.99 | 2,315,482 | -0.69(-0.95%) |
Aug 04, 2014 | 72.38 | 72.89 | 72.10 | 72.68 | 4,953,598 | +0.49(+0.68%) |
Aug 01, 2014 | 72.29 | 72.68 | 71.89 | 72.20 | 4,158,681 | -0.29(-0.41%) |
Jul 31, 2014 | 73.47 | 73.53 | 72.48 | 72.49 | 679,202 | -1.49(-2.01%) |
Jul 30, 2014 | 74.24 | 74.31 | 73.66 | 73.98 | 1,302,529 | -0.02(-0.02%) |
Jul 29, 2014 | 74.38 | 74.49 | 73.96 | 74.00 | 712,164 | -0.24(-0.32%) |
Jul 28, 2014 | 74.22 | 74.36 | 73.79 | 74.23 | 692,578 | +0.02(+0.02%) |
Jul 25, 2014 | 74.32 | 74.39 | 74.05 | 74.22 | 534,777 | -0.35(-0.47%) |
Jul 24, 2014 | 74.73 | 74.76 | 74.53 | 74.57 | 599,766 | -0.05(-0.07%) |
Jul 23, 2014 | 74.57 | 74.72 | 74.44 | 74.62 | 654,176 | +0.20(+0.27%) |
Jul 22, 2014 | 74.28 | 74.51 | 74.25 | 74.42 | 1,859,607 | +0.36(+0.49%) |
Jul 21, 2014 | 74.01 | 74.12 | 73.74 | 74.06 | 444,539 | -0.13(-0.17%) |
Jul 18, 2014 | 73.76 | 74.26 | 73.62 | 74.18 | 558,063 | +0.75(+1.02%) |
Jul 17, 2014 | 74.11 | 74.31 | 73.33 | 73.43 | 771,744 | -0.81(-1.09%) |
Jul 16, 2014 | 74.27 | 74.38 | 74.06 | 74.24 | 668,118 | +0.35(+0.47%) |
Jul 15, 2014 | 74.01 | 74.13 | 73.54 | 73.90 | 1,090,565 | -0.08(-0.10%) |
Jul 14, 2014 | 73.89 | 74.03 | 73.85 | 73.97 | 198,928 | +0.45(+0.62%) |
Jul 11, 2014 | 73.39 | 73.56 | 73.24 | 73.52 | 320,173 | +0.12(+0.16%) |
Jul 10, 2014 | 72.86 | 73.59 | 72.84 | 73.40 | 294,481 | -0.27(-0.37%) |
Jul 09, 2014 | 73.49 | 73.73 | 73.38 | 73.67 | 761,056 | +0.34(+0.46%) |
Jul 08, 2014 | 73.60 | 73.67 | 73.17 | 73.33 | 943,813 | -0.47(-0.64%) |
Jul 07, 2014 | 73.82 | 73.93 | 73.69 | 73.80 | 635,332 | -0.19(-0.25%) |
Jul 03, 2014 | 73.83 | 73.99 | 73.99 | 73.99 | 133,367 | +0.38(+0.51%) |
Jul 02, 2014 | 73.43 | 73.64 | 73.42 | 73.61 | 307,728 | +0.20(+0.28%) |
Jul 01, 2014 | 73.03 | 73.63 | 73.03 | 73.41 | 522,651 | +0.55(+0.75%) |
Jun 30, 2014 | 72.98 | 73.13 | 72.85 | 72.86 | 1,041,588 | -0.16(-0.22%) |
Jun 27, 2014 | 72.72 | 73.03 | 72.64 | 73.02 | 423,739 | +0.13(+0.18%) |
Jun 26, 2014 | 72.89 | 72.90 | 72.39 | 72.89 | 546,790 | -0.04(-0.06%) |
Jun 25, 2014 | 72.41 | 73.00 | 72.41 | 72.93 | 513,320 | +0.40(+0.55%) |
Jun 24, 2014 | 72.88 | 73.18 | 72.45 | 72.53 | 748,846 | -0.42(-0.58%) |
Jun 23, 2014 | 72.94 | 73.01 | 72.81 | 72.96 | 324,134 | -0.02(-0.02%) |
Jun 20, 2014 | 73.07 | 73.07 | 72.90 | 72.97 | 421,099 | +0.12(+0.16%) |
Jun 19, 2014 | 72.88 | 72.91 | 72.61 | 72.85 | 456,808 | +0.04(+0.06%) |
Jun 18, 2014 | 72.34 | 72.85 | 72.13 | 72.81 | 663,840 | +0.52(+0.72%) |
Jun 17, 2014 | 72.13 | 72.34 | 72.01 | 72.29 | 405,116 | +0.13(+0.17%) |
Jun 16, 2014 | 72.06 | 72.30 | 71.92 | 72.17 | 616,306 | -0.02(-0.02%) |
Jun 13, 2014 | 72.06 | 72.26 | 71.90 | 72.18 | 349,758 | +0.23(+0.31%) |
Jun 12, 2014 | 72.46 | 72.52 | 71.81 | 71.96 | 943,339 | -0.56(-0.77%) |
Jun 11, 2014 | 72.52 | 72.66 | 72.36 | 72.52 | 307,750 | -0.30(-0.41%) |
Jun 10, 2014 | 72.66 | 72.82 | 72.56 | 72.82 | 301,170 | +0.25(+0.35%) |
Jun 06, 2014 | 72.49 | 72.59 | 72.41 | 72.57 | 1,245,678 | +0.28(+0.39%) |
Jun 05, 2014 | 71.93 | 72.34 | 71.66 | 72.28 | 924,400 | +0.49(+0.69%) |
Jun 04, 2014 | 71.59 | 71.85 | 71.51 | 71.79 | 824,855 | +0.08(+0.12%) |
Jun 03, 2014 | 71.55 | 71.74 | 71.52 | 71.71 | 294,849 | -0.03(-0.05%) |
Jun 02, 2014 | 71.84 | 71.84 | 71.49 | 71.74 | 999,814 | +0.01(+0.01%) |
May 30, 2014 | 71.55 | 71.78 | 71.44 | 71.73 | 3,886,571 | +0.12(+0.16%) |
May 29, 2014 | 71.40 | 71.61 | 71.26 | 71.61 | 4,558,489 | +0.40(+0.57%) |
May 28, 2014 | 71.34 | 71.43 | 71.17 | 71.21 | 259,737 | -0.11(-0.15%) |
May 27, 2014 | 71.19 | 71.32 | 71.10 | 71.32 | 809,617 | +0.41(+0.58%) |
May 23, 2014 | 70.73 | 70.91 | 70.91 | 70.91 | 898,864 | +0.17(+0.24%) |
May 22, 2014 | 70.57 | 70.76 | 70.42 | 70.74 | 270,210 | +0.22(+0.31%) |
May 21, 2014 | 70.09 | 70.53 | 70.09 | 70.52 | 544,243 | +0.65(+0.94%) |
May 20, 2014 | 70.21 | 70.28 | 69.73 | 69.87 | 374,733 | -0.43(-0.61%) |
May 19, 2014 | 69.83 | 70.34 | 69.82 | 70.30 | 342,492 | +0.29(+0.41%) |
May 16, 2014 | 69.88 | 70.03 | 69.58 | 70.01 | 1,458,903 | +0.22(+0.31%) |
May 15, 2014 | 70.28 | 70.35 | 69.53 | 69.80 | 1,734,558 | -0.62(-0.88%) |
May 14, 2014 | 70.67 | 70.70 | 70.30 | 70.42 | 1,918,684 | -0.32(-0.45%) |
May 13, 2014 | 70.72 | 70.80 | 70.60 | 70.73 | 1,160,640 | +0.12(+0.17%) |
May 12, 2014 | 70.28 | 70.64 | 70.28 | 70.62 | 2,125,157 | +0.59(+0.84%) |
May 09, 2014 | 69.80 | 70.03 | 69.59 | 70.03 | 462,242 | +0.14(+0.20%) |
May 08, 2014 | 69.77 | 70.30 | 69.68 | 69.89 | 916,336 | +0.01(+0.01%) |
May 07, 2014 | 69.72 | 69.92 | 69.23 | 69.88 | 1,406,056 | +0.41(+0.59%) |
May 06, 2014 | 69.93 | 69.93 | 69.43 | 69.47 | 864,258 | -0.65(-0.92%) |
May 05, 2014 | 69.59 | 70.13 | 69.48 | 70.11 | 586,973 | +0.12(+0.17%) |
May 02, 2014 | 70.14 | 70.37 | 69.88 | 70.00 | 1,654,590 | -0.12(-0.17%) |
May 01, 2014 | 70.11 | 70.29 | 69.97 | 70.11 | 738,612 | -0.10(-0.14%) |
Apr 30, 2014 | 69.95 | 70.25 | 69.80 | 70.21 | 1,264,306 | +0.18(+0.25%) |
Apr 29, 2014 | 69.94 | 70.13 | 69.80 | 70.04 | 596,836 | +0.35(+0.51%) |
Apr 28, 2014 | 69.52 | 69.89 | 68.99 | 69.69 | 985,442 | +0.36(+0.52%) |
Apr 25, 2014 | 69.58 | 69.64 | 69.16 | 69.33 | 702,783 | -0.50(-0.72%) |
Apr 24, 2014 | 70.06 | 70.06 | 69.47 | 69.83 | 1,390,961 | +0.17(+0.24%) |
Apr 23, 2014 | 69.80 | 69.80 | 69.59 | 69.66 | 391,039 | -0.13(-0.18%) |
Apr 22, 2014 | 69.71 | 70.02 | 69.56 | 69.79 | 1,199,860 | +0.23(+0.33%) |
Apr 21, 2014 | 69.32 | 69.59 | 69.28 | 69.56 | 735,866 | +0.27(+0.39%) |
Apr 17, 2014 | 69.02 | 69.29 | 69.29 | 69.29 | 269,957 | +0.12(+0.17%) |
Apr 16, 2014 | 68.96 | 69.21 | 68.69 | 69.17 | 519,394 | +0.61(+0.89%) |
Apr 15, 2014 | 68.24 | 68.60 | 67.60 | 68.56 | 753,976 | +0.49(+0.71%) |
Apr 14, 2014 | 68.04 | 68.23 | 67.55 | 68.08 | 1,826,045 | +0.49(+0.73%) |
Apr 11, 2014 | 67.79 | 68.16 | 67.56 | 67.58 | 818,103 | -0.53(-0.78%) |
Apr 10, 2014 | 69.53 | 69.54 | 68.03 | 68.11 | 618,056 | -1.43(-2.05%) |
Apr 09, 2014 | 69.00 | 69.54 | 68.77 | 69.54 | 851,095 | +0.75(+1.10%) |
Apr 08, 2014 | 68.55 | 68.88 | 68.32 | 68.78 | 625,332 | +0.21(+0.31%) |
Apr 07, 2014 | 69.01 | 69.14 | 68.46 | 68.57 | 466,715 | -0.64(-0.92%) |
Apr 04, 2014 | 70.37 | 70.37 | 69.12 | 69.21 | 540,366 | -0.77(-1.10%) |
Apr 03, 2014 | 70.16 | 70.16 | 69.77 | 69.98 | 809,988 | -0.07(-0.10%) |
Apr 02, 2014 | 69.95 | 70.12 | 69.78 | 70.05 | 905,519 | +0.23(+0.32%) |
Apr 01, 2014 | 69.62 | 69.88 | 69.59 | 69.82 | 437,089 | +0.40(+0.58%) |
Mar 31, 2014 | 69.40 | 69.59 | 69.30 | 69.42 | 644,255 | +0.50(+0.73%) |
Mar 28, 2014 | 68.94 | 69.28 | 68.75 | 68.91 | 283,510 | +0.24(+0.35%) |
Mar 27, 2014 | 68.78 | 68.91 | 68.44 | 68.67 | 596,682 | -0.13(-0.18%) |
Mar 26, 2014 | 69.58 | 69.65 | 68.80 | 68.80 | 730,285 | -0.49(-0.70%) |
Mar 25, 2014 | 69.14 | 69.38 | 68.86 | 69.28 | 832,125 | +0.44(+0.64%) |
Mar 24, 2014 | 69.21 | 69.27 | 68.52 | 68.85 | 1,288,102 | -0.14(-0.21%) |
Mar 21, 2014 | 69.60 | 69.70 | 68.89 | 68.99 | 1,108,832 | -0.21(-0.30%) |
Mar 20, 2014 | 68.66 | 69.26 | 68.52 | 69.20 | 1,474,799 | +0.43(+0.62%) |
Mar 19, 2014 | 69.09 | 69.21 | 68.31 | 68.77 | 1,813,549 | -0.34(-0.49%) |
Mar 18, 2014 | 68.69 | 69.17 | 68.67 | 69.11 | 1,416,054 | +0.57(+0.83%) |
Mar 17, 2014 | 68.29 | 68.69 | 68.24 | 68.54 | 807,510 | +0.64(+0.95%) |
Mar 14, 2014 | 68.08 | 68.36 | 67.82 | 67.90 | 1,834,668 | -0.31(-0.45%) |
Mar 13, 2014 | 69.14 | 69.24 | 68.03 | 68.21 | 1,486,128 | -0.72(-1.04%) |
Mar 12, 2014 | 68.64 | 69.00 | 68.49 | 68.93 | 1,621,208 | -0.03(-0.04%) |
Mar 11, 2014 | 69.39 | 69.45 | 68.80 | 68.95 | 792,327 | -0.35(-0.51%) |
Mar 10, 2014 | 69.14 | 69.32 | 68.89 | 69.30 | 829,224 | +0.06(+0.08%) |
Mar 07, 2014 | 69.55 | 69.55 | 68.99 | 69.25 | 669,518 | +0.02(+0.02%) |
Mar 06, 2014 | 69.30 | 69.37 | 69.12 | 69.23 | 438,399 | +0.17(+0.24%) |
Mar 05, 2014 | 69.08 | 69.19 | 68.95 | 69.06 | 1,160,558 | +0.08(+0.11%) |
Mar 04, 2014 | 68.72 | 69.13 | 68.65 | 68.99 | 1,281,931 | +1.02(+1.50%) |
Mar 03, 2014 | 67.88 | 68.22 | 67.58 | 67.97 | 1,123,410 | -0.53(-0.78%) |
Feb 28, 2014 | 68.29 | 68.86 | 68.08 | 68.50 | 1,632,908 | +0.18(+0.27%) |
Feb 27, 2014 | 67.77 | 68.33 | 67.75 | 68.32 | 752,684 | +0.38(+0.56%) |
Feb 26, 2014 | 68.00 | 68.15 | 67.71 | 67.94 | 1,008,918 | +0.03(+0.05%) |
Feb 25, 2014 | 68.04 | 68.18 | 67.74 | 67.90 | 593,467 | -0.13(-0.18%) |
Feb 24, 2014 | 67.88 | 68.40 | 67.60 | 68.03 | 741,709 | +0.43(+0.63%) |
Feb 21, 2014 | 67.91 | 68.03 | 67.58 | 67.60 | 565,645 | -0.18(-0.27%) |
Feb 20, 2014 | 67.44 | 67.92 | 67.27 | 67.79 | 442,656 | +0.33(+0.49%) |
Feb 19, 2014 | 67.80 | 68.14 | 67.38 | 67.45 | 736,170 | -0.43(-0.64%) |
Feb 18, 2014 | 68.05 | 68.05 | 67.79 | 67.89 | 731,729 | -0.12(-0.17%) |
Feb 14, 2014 | 67.54 | 68.00 | 68.00 | 68.00 | 1,716,115 | +0.38(+0.57%) |
Feb 13, 2014 | 66.85 | 67.65 | 66.85 | 67.62 | 1,212,709 | +0.28(+0.42%) |
Feb 12, 2014 | 67.40 | 67.62 | 67.19 | 67.33 | 1,214,776 | +0.00(+0.00%) |
Feb 11, 2014 | 66.72 | 67.52 | 66.68 | 67.33 | 512,267 | +0.74(+1.12%) |
Feb 10, 2014 | 66.43 | 66.59 | 66.33 | 66.59 | 376,343 | +0.09(+0.14%) |
Feb 07, 2014 | 65.99 | 66.53 | 65.78 | 66.50 | 458,527 | +0.83(+1.26%) |
Feb 06, 2014 | 65.15 | 65.69 | 65.08 | 65.67 | 535,545 | +0.83(+1.27%) |
Feb 05, 2014 | 64.80 | 65.02 | 64.41 | 64.85 | 493,660 | -0.09(-0.14%) |
Feb 04, 2014 | 64.81 | 65.09 | 64.65 | 64.94 | 1,363,000 | +0.43(+0.67%) |
Feb 03, 2014 | 65.97 | 66.07 | 64.41 | 64.51 | 1,127,617 | -1.43(-2.16%) |
Jan 31, 2014 | 65.65 | 66.38 | 65.56 | 65.93 | 2,269,929 | -0.48(-0.73%) |
Jan 30, 2014 | 66.38 | 66.60 | 66.02 | 66.42 | 696,993 | +0.68(+1.03%) |
Jan 29, 2014 | 65.90 | 66.16 | 65.57 | 65.74 | 1,732,035 | -0.68(-1.03%) |
Jan 28, 2014 | 66.21 | 66.51 | 66.16 | 66.43 | 2,001,700 | +0.24(+0.37%) |
Jan 27, 2014 | 66.68 | 66.71 | 65.89 | 66.18 | 6,620,244 | -0.34(-0.51%) |
Jan 24, 2014 | 67.48 | 67.50 | 66.50 | 66.53 | 1,135,565 | -1.30(-1.92%) |
Jan 23, 2014 | 68.01 | 68.01 | 67.48 | 67.83 | 476,385 | -0.57(-0.83%) |
Jan 22, 2014 | 68.44 | 68.46 | 68.25 | 68.39 | 348,915 | +0.02(+0.02%) |
Jan 21, 2014 | 68.70 | 68.70 | 67.93 | 68.38 | 873,482 | +0.18(+0.26%) |
Jan 17, 2014 | 68.43 | 68.20 | 68.20 | 68.20 | 306,693 | -0.37(-0.54%) |
Jan 16, 2014 | 68.50 | 68.59 | 68.38 | 68.57 | 276,653 | -0.09(-0.13%) |
Jan 15, 2014 | 68.19 | 68.76 | 68.19 | 68.66 | 1,106,456 | +0.47(+0.69%) |
Jan 14, 2014 | 67.71 | 68.21 | 67.59 | 68.19 | 477,969 | +0.67(+0.99%) |
Jan 13, 2014 | 68.13 | 68.35 | 67.40 | 67.53 | 584,207 | -0.78(-1.14%) |
Jan 10, 2014 | 68.39 | 68.44 | 67.93 | 68.30 | 447,722 | +0.07(+0.10%) |
Jan 09, 2014 | 68.48 | 68.48 | 67.97 | 68.24 | 488,725 | -0.03(-0.05%) |
Jan 08, 2014 | 68.32 | 68.41 | 68.08 | 68.27 | 660,401 | -0.13(-0.18%) |
Jan 07, 2014 | 68.34 | 68.50 | 68.25 | 68.39 | 313,870 | +0.38(+0.55%) |
Jan 06, 2014 | 68.35 | 68.35 | 67.85 | 68.02 | 453,353 | -0.10(-0.15%) |
Jan 03, 2014 | 68.31 | 68.39 | 68.04 | 68.12 | 1,808,061 | -0.07(-0.10%) |
Jan 02, 2014 | 68.48 | 68.54 | 68.04 | 68.19 | 536,492 | -0.53(-0.77%) |
Dec 31, 2013 | 68.54 | 68.71 | 68.71 | 68.71 | 283,682 | +0.26(+0.38%) |
Dec 30, 2013 | 68.54 | 68.57 | 68.35 | 68.45 | 360,366 | -0.05(-0.07%) |
Dec 27, 2013 | 68.69 | 68.69 | 68.43 | 68.50 | 213,871 | +0.00(+0.00%) |
Dec 26, 2013 | 68.25 | 68.54 | 68.24 | 68.50 | 5,107,162 | +0.37(+0.54%) |
Dec 24, 2013 | 67.96 | 68.14 | 67.96 | 68.14 | 1,025,569 | +0.19(+0.28%) |
Dec 23, 2013 | 67.92 | 68.01 | 67.80 | 67.94 | 318,344 | +0.39(+0.57%) |
Dec 20, 2013 | 67.37 | 67.76 | 67.32 | 67.56 | 1,105,269 | +0.30(+0.44%) |
Dec 19, 2013 | 67.15 | 67.33 | 66.98 | 67.26 | 1,150,608 | -0.08(-0.12%) |
Dec 18, 2013 | 66.27 | 67.34 | 65.66 | 67.34 | 772,668 | +1.19(+1.81%) |
Dec 17, 2013 | 66.46 | 66.46 | 66.04 | 66.15 | 3,332,785 | -0.25(-0.37%) |
Dec 16, 2013 | 66.35 | 66.64 | 66.30 | 66.39 | 943,202 | +0.39(+0.59%) |
Dec 13, 2013 | 66.14 | 66.17 | 65.91 | 66.01 | 546,100 | -0.07(-0.10%) |
Dec 12, 2013 | 66.34 | 66.39 | 65.94 | 66.07 | 220,816 | -0.31(-0.46%) |
Dec 11, 2013 | 67.03 | 67.06 | 66.28 | 66.38 | 885,571 | -0.66(-0.99%) |
Dec 10, 2013 | 67.16 | 67.21 | 66.98 | 67.04 | 218,488 | -0.25(-0.37%) |
Dec 09, 2013 | 67.29 | 67.41 | 67.19 | 67.29 | 2,051,391 | +0.17(+0.25%) |
Dec 06, 2013 | 67.03 | 67.20 | 66.84 | 67.12 | 859,792 | +0.66(+1.00%) |
Dec 05, 2013 | 66.74 | 66.74 | 66.37 | 66.46 | 367,433 | -0.27(-0.41%) |
Dec 04, 2013 | 66.53 | 67.00 | 66.29 | 66.74 | 490,851 | -0.05(-0.07%) |
Dec 03, 2013 | 66.76 | 66.98 | 66.49 | 66.78 | 330,511 | -0.19(-0.28%) |
Dec 02, 2013 | 67.27 | 67.29 | 66.85 | 66.98 | 420,277 | -0.21(-0.31%) |
Nov 29, 2013 | 67.34 | 67.47 | 67.12 | 67.18 | 354,059 | +0.01(+0.01%) |
Nov 27, 2013 | 67.06 | 67.22 | 66.99 | 67.17 | 217,172 | +0.21(+0.31%) |
Nov 26, 2013 | 67.03 | 67.20 | 66.91 | 66.97 | 646,746 | -0.07(-0.10%) |
Nov 25, 2013 | 67.17 | 67.19 | 66.91 | 67.03 | 1,703,325 | -0.01(-0.01%) |
Nov 22, 2013 | 66.81 | 67.05 | 66.71 | 67.04 | 1,783,335 | +0.28(+0.42%) |
Nov 21, 2013 | 66.44 | 66.81 | 66.44 | 66.76 | 362,233 | +0.43(+0.65%) |
Nov 20, 2013 | 66.69 | 66.82 | 66.13 | 66.33 | 789,268 | -0.24(-0.36%) |
Nov 19, 2013 | 66.56 | 66.80 | 66.43 | 66.57 | 340,853 | -0.07(-0.10%) |
Nov 18, 2013 | 66.93 | 66.95 | 66.47 | 66.64 | 382,281 | -0.12(-0.17%) |
Nov 15, 2013 | 66.54 | 66.76 | 66.49 | 66.75 | 533,935 | +0.27(+0.41%) |
Nov 14, 2013 | 66.04 | 66.52 | 66.04 | 66.48 | 405,066 | +0.28(+0.43%) |
Nov 13, 2013 | 65.36 | 66.20 | 65.35 | 66.20 | 869,197 | +0.50(+0.76%) |
Nov 12, 2013 | 65.71 | 65.87 | 65.50 | 65.70 | 364,489 | -0.12(-0.18%) |
Nov 11, 2013 | 65.67 | 65.88 | 65.67 | 65.81 | 295,777 | +0.02(+0.04%) |
Nov 08, 2013 | 64.89 | 65.82 | 64.89 | 65.79 | 829,693 | +0.83(+1.28%) |
Nov 07, 2013 | 65.78 | 65.91 | 64.93 | 64.96 | 571,116 | -0.75(-1.14%) |
Nov 06, 2013 | 65.57 | 65.77 | 65.48 | 65.71 | 368,801 | +0.41(+0.62%) |
Nov 05, 2013 | 65.23 | 65.45 | 65.09 | 65.30 | 812,069 | -0.17(-0.27%) |
Nov 04, 2013 | 65.44 | 65.52 | 65.23 | 65.47 | 756,921 | +0.15(+0.23%) |
Nov 01, 2013 | 65.21 | 65.44 | 64.98 | 65.32 | 603,226 | +0.15(+0.23%) |
Oct 31, 2013 | 65.29 | 65.57 | 65.13 | 65.18 | 4,514,094 | -0.21(-0.32%) |
Oct 30, 2013 | 65.80 | 65.80 | 65.18 | 65.38 | 971,714 | -0.22(-0.34%) |
Oct 29, 2013 | 65.50 | 65.63 | 65.32 | 65.61 | 441,285 | +0.33(+0.51%) |
Oct 28, 2013 | 65.08 | 65.37 | 65.05 | 65.28 | 376,819 | +0.17(+0.27%) |
Oct 25, 2013 | 64.96 | 65.12 | 64.86 | 65.10 | 333,176 | +0.31(+0.47%) |
Oct 24, 2013 | 64.69 | 64.91 | 64.57 | 64.79 | 463,780 | +0.22(+0.35%) |
Oct 23, 2013 | 64.69 | 64.69 | 64.35 | 64.57 | 3,239,336 | -0.28(-0.43%) |
Oct 22, 2013 | 64.71 | 65.02 | 64.59 | 64.85 | 855,070 | +0.37(+0.57%) |
Oct 21, 2013 | 64.52 | 64.66 | 64.39 | 64.49 | 539,383 | +0.02(+0.03%) |
Oct 18, 2013 | 64.37 | 64.53 | 64.15 | 64.47 | 2,530,743 | +0.46(+0.73%) |
Oct 17, 2013 | 63.45 | 64.02 | 63.39 | 64.01 | 1,173,845 | +0.32(+0.51%) |
Oct 16, 2013 | 63.18 | 63.72 | 63.18 | 63.68 | 1,061,700 | +0.85(+1.35%) |
Oct 15, 2013 | 63.10 | 63.33 | 62.77 | 62.84 | 1,308,208 | -0.41(-0.64%) |
Oct 14, 2013 | 62.56 | 63.29 | 62.52 | 63.24 | 685,542 | +0.27(+0.43%) |
Oct 11, 2013 | 62.47 | 62.97 | 62.43 | 62.97 | 1,008,420 | +0.43(+0.69%) |
Oct 10, 2013 | 61.91 | 62.56 | 61.88 | 62.54 | 1,748,798 | +1.27(+2.07%) |
Oct 09, 2013 | 61.31 | 61.48 | 60.89 | 61.27 | 1,124,493 | +0.09(+0.15%) |
Oct 08, 2013 | 61.82 | 61.87 | 61.13 | 61.18 | 2,786,897 | -0.66(-1.07%) |
Oct 07, 2013 | 61.78 | 62.19 | 61.74 | 61.84 | 836,531 | -0.48(-0.77%) |
Oct 04, 2013 | 62.08 | 62.38 | 61.91 | 62.32 | 950,440 | +0.33(+0.54%) |
Oct 03, 2013 | 62.38 | 62.41 | 61.70 | 61.99 | 3,487,102 | -0.51(-0.82%) |
Oct 02, 2013 | 62.21 | 62.51 | 62.03 | 62.50 | 976,208 | -0.08(-0.13%) |