Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 81.78 | 79.30 | 79.30 | 79.30 | 357,200 | -2.64(-3.22%) |
Aug 28, 2014 | 80.50 | 83.77 | 79.67 | 81.94 | 662,309 | -6.73(-7.59%) |
Aug 27, 2014 | 89.25 | 89.25 | 88.20 | 88.67 | 216,042 | -0.58(-0.65%) |
Aug 26, 2014 | 87.94 | 89.58 | 87.68 | 89.25 | 295,587 | +1.31(+1.49%) |
Aug 25, 2014 | 86.80 | 88.33 | 86.20 | 87.94 | 367,573 | +1.89(+2.20%) |
Aug 22, 2014 | 83.54 | 86.33 | 83.31 | 86.05 | 177,115 | +2.71(+3.25%) |
Aug 21, 2014 | 83.34 | 84.21 | 82.56 | 83.34 | 189,497 | +0.00(+0.00%) |
Aug 20, 2014 | 82.19 | 83.50 | 82.19 | 83.34 | 231,876 | +0.74(+0.90%) |
Aug 19, 2014 | 82.24 | 82.99 | 81.73 | 82.60 | 101,787 | +0.80(+0.98%) |
Aug 18, 2014 | 81.27 | 81.91 | 81.03 | 81.80 | 96,870 | +0.95(+1.18%) |
Aug 15, 2014 | 81.61 | 80.90 | 80.11 | 80.85 | 102,277 | -0.05(-0.06%) |
Aug 14, 2014 | 80.79 | 81.25 | 80.75 | 80.90 | 104,708 | +0.44(+0.55%) |
Aug 13, 2014 | 79.82 | 80.60 | 78.07 | 80.46 | 150,668 | +0.58(+0.73%) |
Aug 12, 2014 | 80.67 | 81.13 | 79.30 | 79.88 | 85,469 | -0.94(-1.16%) |
Aug 11, 2014 | 81.17 | 81.73 | 80.68 | 80.82 | 88,477 | -0.12(-0.15%) |
Aug 08, 2014 | 79.07 | 81.51 | 79.07 | 80.94 | 134,434 | +1.71(+2.16%) |
Aug 07, 2014 | 80.78 | 80.93 | 78.80 | 79.23 | 91,181 | -1.11(-1.38%) |
Aug 06, 2014 | 78.32 | 80.99 | 78.32 | 80.34 | 138,302 | +1.57(+1.99%) |
Aug 05, 2014 | 76.69 | 79.50 | 76.69 | 78.77 | 139,838 | +1.46(+1.89%) |
Aug 04, 2014 | 76.52 | 77.53 | 75.84 | 77.31 | 111,872 | +1.04(+1.36%) |
Aug 01, 2014 | 76.45 | 77.00 | 75.49 | 76.27 | 74,470 | +0.00(+0.00%) |
Jul 31, 2014 | 77.01 | 77.65 | 76.05 | 76.27 | 91,022 | -1.59(-2.04%) |
Jul 30, 2014 | 77.58 | 78.02 | 77.16 | 77.86 | 37,843 | +0.76(+0.99%) |
Jul 29, 2014 | 77.30 | 77.72 | 76.89 | 77.10 | 70,932 | -0.07(-0.09%) |
Jul 28, 2014 | 76.87 | 77.81 | 75.92 | 77.17 | 123,401 | +0.38(+0.49%) |
Jul 25, 2014 | 78.16 | 78.77 | 76.55 | 76.79 | 104,694 | -1.91(-2.43%) |
Jul 24, 2014 | 78.29 | 79.60 | 78.17 | 78.70 | 103,119 | +0.71(+0.91%) |
Jul 23, 2014 | 78.28 | 78.63 | 77.49 | 77.99 | 59,787 | -0.14(-0.18%) |
Jul 22, 2014 | 78.84 | 79.22 | 77.74 | 78.13 | 89,981 | -0.52(-0.66%) |
Jul 21, 2014 | 78.57 | 78.98 | 78.08 | 78.65 | 61,298 | -0.69(-0.87%) |
Jul 18, 2014 | 77.11 | 79.55 | 77.10 | 79.34 | 135,727 | +1.94(+2.51%) |
Jul 17, 2014 | 78.75 | 79.12 | 77.31 | 77.40 | 117,377 | -1.66(-2.10%) |
Jul 16, 2014 | 80.10 | 80.32 | 78.84 | 79.06 | 128,456 | -0.73(-0.91%) |
Jul 15, 2014 | 79.84 | 80.46 | 79.50 | 79.79 | 117,864 | -0.16(-0.20%) |
Jul 14, 2014 | 80.58 | 80.58 | 79.57 | 79.95 | 101,929 | +0.06(+0.08%) |
Jul 11, 2014 | 80.62 | 80.94 | 79.64 | 79.89 | 145,358 | -1.22(-1.50%) |
Jul 10, 2014 | 80.76 | 81.65 | 80.35 | 81.11 | 143,088 | -1.30(-1.58%) |
Jul 09, 2014 | 81.73 | 82.64 | 81.73 | 82.41 | 126,958 | +0.66(+0.81%) |
Jul 08, 2014 | 81.81 | 82.36 | 81.12 | 81.75 | 119,679 | -0.15(-0.18%) |
Jul 07, 2014 | 82.58 | 82.58 | 81.48 | 81.90 | 123,087 | -0.87(-1.05%) |
Jul 03, 2014 | 81.93 | 82.77 | 82.77 | 82.77 | 47,300 | +0.94(+1.15%) |
Jul 02, 2014 | 82.11 | 82.98 | 81.48 | 81.83 | 165,960 | -0.23(-0.28%) |
Jul 01, 2014 | 82.09 | 82.92 | 81.63 | 82.06 | 209,130 | -0.07(-0.09%) |
Jun 30, 2014 | 81.58 | 82.25 | 80.49 | 82.13 | 212,663 | +0.41(+0.50%) |
Jun 27, 2014 | 80.25 | 81.88 | 80.25 | 81.72 | 568,885 | +1.42(+1.77%) |
Jun 26, 2014 | 80.76 | 80.96 | 79.82 | 80.30 | 175,038 | -0.55(-0.68%) |
Jun 25, 2014 | 79.99 | 81.00 | 79.38 | 80.85 | 107,069 | -0.02(-0.02%) |
Jun 24, 2014 | 80.50 | 81.90 | 80.28 | 80.87 | 148,153 | +0.06(+0.07%) |
Jun 23, 2014 | 80.85 | 80.92 | 80.16 | 80.81 | 83,175 | -0.02(-0.02%) |
Jun 20, 2014 | 81.31 | 81.88 | 80.43 | 80.83 | 311,498 | +0.26(+0.32%) |
Jun 19, 2014 | 79.71 | 80.87 | 79.18 | 80.57 | 182,770 | +1.12(+1.41%) |
Jun 18, 2014 | 78.64 | 79.50 | 78.30 | 79.45 | 133,330 | +1.03(+1.31%) |
Jun 17, 2014 | 77.87 | 78.61 | 77.83 | 78.42 | 97,783 | +0.66(+0.85%) |
Jun 16, 2014 | 76.60 | 77.89 | 76.60 | 77.76 | 89,337 | +1.19(+1.55%) |
Jun 13, 2014 | 76.70 | 76.70 | 76.10 | 76.57 | 105,292 | +0.25(+0.33%) |
Jun 12, 2014 | 76.27 | 76.68 | 75.42 | 76.32 | 84,220 | -0.32(-0.42%) |
Jun 11, 2014 | 76.74 | 77.85 | 76.49 | 76.64 | 137,693 | -0.35(-0.45%) |
Jun 10, 2014 | 77.35 | 78.11 | 76.79 | 76.99 | 103,181 | +0.87(+1.14%) |
Jun 06, 2014 | 75.30 | 76.24 | 75.09 | 76.12 | 148,757 | +1.27(+1.70%) |
Jun 05, 2014 | 73.12 | 75.20 | 72.26 | 74.85 | 154,232 | +1.50(+2.04%) |
Jun 04, 2014 | 72.92 | 73.69 | 72.34 | 73.35 | 105,158 | +0.29(+0.40%) |
Jun 03, 2014 | 73.72 | 74.12 | 72.93 | 73.06 | 170,174 | -0.89(-1.20%) |
Jun 02, 2014 | 74.72 | 74.72 | 73.24 | 73.95 | 227,978 | -0.94(-1.26%) |
May 30, 2014 | 73.04 | 76.81 | 73.04 | 74.89 | 444,031 | +3.88(+5.46%) |
May 29, 2014 | 73.01 | 73.28 | 70.87 | 71.01 | 320,636 | -2.40(-3.27%) |
May 28, 2014 | 74.63 | 75.07 | 72.66 | 73.41 | 170,360 | -1.45(-1.94%) |
May 27, 2014 | 74.85 | 75.29 | 74.26 | 74.86 | 113,537 | +0.64(+0.86%) |
May 23, 2014 | 74.21 | 74.22 | 74.22 | 74.22 | 97,800 | -0.08(-0.10%) |
May 22, 2014 | 73.67 | 75.04 | 73.03 | 74.30 | 87,931 | +0.72(+0.97%) |
May 21, 2014 | 73.76 | 74.69 | 72.61 | 73.58 | 114,009 | -0.06(-0.08%) |
May 20, 2014 | 75.45 | 75.47 | 73.08 | 73.64 | 148,816 | -2.31(-3.04%) |
May 19, 2014 | 76.02 | 76.57 | 75.46 | 75.95 | 55,938 | -0.32(-0.42%) |
May 16, 2014 | 75.12 | 76.43 | 74.90 | 76.27 | 69,787 | +1.14(+1.52%) |
May 15, 2014 | 75.11 | 75.64 | 73.73 | 75.13 | 89,703 | -0.42(-0.56%) |
May 14, 2014 | 76.70 | 77.27 | 75.41 | 75.55 | 163,001 | -1.14(-1.49%) |
May 13, 2014 | 77.91 | 78.31 | 76.33 | 76.69 | 185,758 | -1.43(-1.83%) |
May 12, 2014 | 76.64 | 78.80 | 76.42 | 78.12 | 108,129 | +1.63(+2.13%) |
May 09, 2014 | 75.05 | 76.50 | 75.05 | 76.49 | 78,743 | +1.13(+1.50%) |
May 08, 2014 | 74.30 | 77.91 | 74.26 | 75.36 | 96,935 | +1.14(+1.54%) |
May 07, 2014 | 74.89 | 75.21 | 73.56 | 74.22 | 104,970 | -0.50(-0.67%) |
May 06, 2014 | 75.53 | 76.23 | 74.51 | 74.72 | 139,174 | -1.36(-1.79%) |
May 05, 2014 | 75.81 | 76.54 | 74.69 | 76.08 | 114,565 | -0.27(-0.35%) |
May 02, 2014 | 76.07 | 77.70 | 75.99 | 76.35 | 83,675 | +0.36(+0.47%) |
May 01, 2014 | 76.23 | 76.68 | 75.01 | 75.99 | 105,508 | -0.38(-0.50%) |
Apr 30, 2014 | 76.46 | 76.58 | 75.58 | 76.37 | 141,439 | -0.21(-0.27%) |
Apr 29, 2014 | 76.46 | 77.26 | 76.07 | 76.58 | 79,810 | +0.39(+0.51%) |
Apr 28, 2014 | 76.01 | 77.36 | 74.94 | 76.19 | 146,229 | +0.36(+0.47%) |
Apr 25, 2014 | 76.46 | 77.34 | 75.39 | 75.83 | 146,692 | -0.87(-1.13%) |
Apr 24, 2014 | 77.15 | 77.15 | 75.85 | 76.70 | 121,442 | +0.33(+0.43%) |
Apr 23, 2014 | 76.65 | 77.65 | 76.24 | 76.37 | 89,478 | -0.28(-0.37%) |
Apr 22, 2014 | 76.14 | 76.98 | 75.72 | 76.65 | 109,586 | +0.65(+0.86%) |
Apr 21, 2014 | 76.32 | 76.85 | 75.39 | 76.00 | 112,282 | +0.12(+0.16%) |
Apr 17, 2014 | 76.40 | 75.88 | 75.88 | 75.88 | 172,700 | -0.67(-0.88%) |
Apr 16, 2014 | 76.79 | 77.81 | 75.83 | 76.55 | 126,360 | +0.20(+0.26%) |
Apr 15, 2014 | 75.25 | 76.85 | 74.29 | 76.35 | 176,945 | +1.09(+1.45%) |
Apr 14, 2014 | 75.59 | 76.35 | 74.52 | 75.26 | 109,235 | +0.45(+0.60%) |
Apr 11, 2014 | 74.83 | 75.59 | 73.82 | 74.81 | 163,365 | -0.95(-1.25%) |
Apr 10, 2014 | 77.66 | 78.32 | 75.70 | 75.76 | 213,506 | -1.76(-2.27%) |
Apr 09, 2014 | 78.06 | 78.06 | 76.42 | 77.52 | 180,452 | -0.30(-0.39%) |
Apr 08, 2014 | 76.96 | 78.55 | 76.87 | 77.82 | 190,074 | +0.85(+1.10%) |
Apr 07, 2014 | 77.72 | 77.90 | 75.85 | 76.97 | 217,357 | -1.01(-1.30%) |
Apr 04, 2014 | 77.97 | 79.99 | 77.20 | 77.98 | 301,783 | +2.04(+2.69%) |
Apr 03, 2014 | 76.55 | 77.58 | 75.76 | 75.94 | 145,580 | -0.47(-0.62%) |
Apr 02, 2014 | 74.78 | 76.41 | 74.69 | 76.41 | 106,144 | +1.73(+2.32%) |
Apr 01, 2014 | 74.87 | 75.54 | 73.71 | 74.68 | 123,808 | +0.11(+0.15%) |
Mar 31, 2014 | 74.11 | 74.89 | 73.60 | 74.57 | 130,324 | +0.71(+0.96%) |
Mar 28, 2014 | 74.02 | 75.41 | 73.83 | 73.86 | 171,250 | -0.16(-0.22%) |
Mar 27, 2014 | 74.08 | 74.91 | 73.44 | 74.02 | 151,045 | +0.07(+0.09%) |
Mar 26, 2014 | 75.62 | 77.02 | 73.92 | 73.95 | 282,122 | -1.47(-1.95%) |
Mar 25, 2014 | 77.61 | 78.10 | 75.27 | 75.42 | 198,103 | -1.96(-2.53%) |
Mar 24, 2014 | 79.00 | 79.78 | 76.91 | 77.38 | 216,872 | -1.41(-1.79%) |
Mar 21, 2014 | 78.01 | 80.52 | 78.01 | 78.79 | 333,200 | +1.19(+1.53%) |
Mar 20, 2014 | 75.78 | 78.62 | 75.34 | 77.60 | 218,482 | +1.74(+2.29%) |
Mar 19, 2014 | 76.01 | 76.60 | 75.37 | 75.86 | 124,707 | -0.13(-0.17%) |
Mar 18, 2014 | 74.84 | 76.24 | 74.41 | 75.99 | 180,269 | +1.38(+1.85%) |
Mar 17, 2014 | 75.31 | 76.21 | 74.45 | 74.61 | 250,484 | -1.43(-1.88%) |
Mar 14, 2014 | 73.96 | 77.48 | 73.75 | 76.04 | 278,479 | +2.53(+3.44%) |
Mar 13, 2014 | 72.44 | 74.05 | 70.77 | 73.51 | 448,374 | +0.56(+0.77%) |
Mar 12, 2014 | 72.56 | 73.21 | 72.26 | 72.95 | 267,496 | -0.27(-0.37%) |
Mar 11, 2014 | 73.66 | 73.79 | 72.97 | 73.22 | 154,206 | -0.52(-0.71%) |
Mar 10, 2014 | 73.90 | 74.15 | 73.54 | 73.74 | 191,983 | -0.25(-0.34%) |
Mar 07, 2014 | 73.68 | 74.35 | 73.18 | 73.99 | 153,583 | +0.80(+1.09%) |
Mar 06, 2014 | 73.31 | 73.72 | 72.12 | 73.19 | 220,210 | -0.13(-0.18%) |
Mar 05, 2014 | 74.33 | 75.00 | 72.95 | 73.32 | 180,727 | -0.98(-1.32%) |
Mar 04, 2014 | 73.79 | 75.63 | 73.65 | 74.30 | 190,294 | +0.87(+1.18%) |
Mar 03, 2014 | 73.91 | 74.17 | 72.82 | 73.43 | 138,366 | -0.82(-1.10%) |
Feb 28, 2014 | 74.63 | 75.50 | 73.91 | 74.25 | 153,642 | -0.18(-0.24%) |
Feb 27, 2014 | 73.78 | 74.71 | 72.87 | 74.43 | 81,117 | +0.40(+0.54%) |
Feb 26, 2014 | 71.81 | 74.14 | 71.68 | 74.03 | 145,069 | +2.63(+3.68%) |
Feb 25, 2014 | 71.35 | 71.74 | 70.89 | 71.40 | 160,084 | +0.12(+0.17%) |
Feb 24, 2014 | 71.50 | 72.07 | 70.70 | 71.28 | 217,035 | +0.28(+0.39%) |
Feb 21, 2014 | 69.75 | 71.24 | 69.68 | 71.00 | 189,036 | +1.38(+1.98%) |
Feb 20, 2014 | 69.35 | 69.91 | 68.70 | 69.62 | 162,340 | +0.39(+0.56%) |
Feb 19, 2014 | 69.41 | 70.60 | 68.52 | 69.23 | 247,313 | -2.92(-4.05%) |
Feb 18, 2014 | 71.41 | 72.47 | 70.99 | 72.15 | 162,016 | +0.74(+1.04%) |
Feb 14, 2014 | 72.09 | 71.41 | 71.41 | 71.41 | 112,000 | -0.72(-1.00%) |
Feb 13, 2014 | 70.77 | 72.56 | 70.61 | 72.13 | 92,282 | +0.92(+1.29%) |
Feb 12, 2014 | 72.17 | 73.25 | 70.62 | 71.21 | 147,386 | -0.97(-1.34%) |
Feb 11, 2014 | 71.19 | 72.53 | 71.03 | 72.18 | 109,285 | +1.35(+1.91%) |
Feb 10, 2014 | 71.43 | 72.08 | 69.92 | 70.83 | 118,037 | -0.51(-0.71%) |
Feb 07, 2014 | 70.45 | 71.92 | 70.37 | 71.34 | 149,639 | +1.17(+1.67%) |
Feb 06, 2014 | 68.93 | 70.27 | 68.93 | 70.17 | 179,770 | +1.36(+1.98%) |
Feb 05, 2014 | 69.84 | 69.93 | 68.58 | 68.81 | 306,480 | -1.24(-1.77%) |
Feb 04, 2014 | 69.96 | 70.87 | 69.81 | 70.05 | 171,231 | +0.27(+0.39%) |
Feb 03, 2014 | 70.00 | 70.25 | 69.41 | 69.78 | 221,562 | -0.44(-0.63%) |
Jan 31, 2014 | 69.65 | 70.62 | 69.65 | 70.22 | 154,300 | -0.30(-0.43%) |
Jan 30, 2014 | 70.31 | 71.17 | 70.21 | 70.52 | 173,407 | +0.45(+0.64%) |
Jan 29, 2014 | 70.91 | 71.70 | 69.93 | 70.07 | 142,518 | -1.31(-1.84%) |
Jan 28, 2014 | 71.84 | 72.63 | 71.18 | 71.38 | 124,243 | -0.43(-0.60%) |
Jan 27, 2014 | 72.18 | 73.02 | 70.08 | 71.81 | 252,688 | -0.31(-0.43%) |
Jan 24, 2014 | 72.10 | 72.37 | 71.35 | 72.12 | 183,577 | -0.33(-0.46%) |
Jan 23, 2014 | 72.41 | 72.76 | 71.67 | 72.45 | 152,295 | -0.20(-0.28%) |
Jan 22, 2014 | 72.23 | 73.04 | 71.72 | 72.65 | 227,073 | +0.65(+0.90%) |
Jan 21, 2014 | 71.86 | 72.45 | 71.32 | 72.00 | 202,657 | +0.64(+0.90%) |
Jan 17, 2014 | 71.25 | 71.36 | 71.36 | 71.36 | 137,300 | +0.02(+0.03%) |
Jan 16, 2014 | 71.46 | 72.16 | 70.85 | 71.34 | 207,063 | -0.14(-0.20%) |
Jan 15, 2014 | 71.32 | 71.64 | 70.86 | 71.48 | 160,506 | +0.16(+0.22%) |
Jan 14, 2014 | 70.11 | 72.71 | 69.91 | 71.32 | 258,190 | +1.71(+2.46%) |
Jan 13, 2014 | 70.98 | 70.98 | 69.19 | 69.61 | 221,166 | -1.78(-2.49%) |
Jan 10, 2014 | 72.22 | 72.35 | 70.94 | 71.39 | 189,352 | -0.69(-0.96%) |
Jan 09, 2014 | 72.75 | 72.75 | 71.73 | 72.08 | 178,024 | -0.40(-0.55%) |
Jan 08, 2014 | 72.50 | 73.30 | 71.95 | 72.48 | 155,428 | -0.20(-0.28%) |
Jan 07, 2014 | 73.35 | 74.26 | 72.17 | 72.68 | 141,035 | -0.28(-0.38%) |
Jan 06, 2014 | 73.29 | 74.24 | 72.68 | 72.96 | 151,950 | -0.18(-0.25%) |
Jan 03, 2014 | 73.33 | 74.17 | 72.44 | 73.14 | 129,095 | -0.02(-0.03%) |
Jan 02, 2014 | 73.07 | 74.34 | 72.39 | 73.16 | 213,107 | +0.10(+0.14%) |
Dec 31, 2013 | 73.05 | 73.06 | 73.06 | 73.06 | 103,000 | +0.00(+0.00%) |
Dec 30, 2013 | 72.01 | 73.86 | 71.52 | 73.06 | 85,443 | +0.98(+1.36%) |
Dec 27, 2013 | 72.69 | 72.69 | 71.76 | 72.08 | 60,209 | -0.28(-0.39%) |
Dec 26, 2013 | 72.36 | 73.47 | 72.24 | 72.36 | 53,190 | +0.15(+0.21%) |
Dec 24, 2013 | 72.45 | 72.85 | 71.99 | 72.21 | 42,066 | -0.01(-0.01%) |
Dec 23, 2013 | 73.00 | 73.00 | 71.97 | 72.22 | 113,395 | -0.91(-1.24%) |
Dec 20, 2013 | 72.13 | 73.60 | 71.98 | 73.13 | 307,183 | +1.63(+2.28%) |
Dec 19, 2013 | 72.59 | 73.00 | 71.23 | 71.50 | 116,733 | -1.19(-1.64%) |
Dec 18, 2013 | 70.85 | 72.92 | 70.68 | 72.69 | 185,712 | +1.96(+2.77%) |
Dec 17, 2013 | 70.49 | 71.35 | 70.49 | 70.73 | 124,255 | +0.48(+0.68%) |
Dec 16, 2013 | 70.07 | 71.48 | 70.06 | 70.25 | 208,352 | -0.21(-0.30%) |
Dec 13, 2013 | 70.89 | 71.12 | 69.68 | 70.46 | 192,388 | -0.30(-0.42%) |
Dec 12, 2013 | 70.93 | 71.00 | 70.22 | 70.76 | 219,333 | -0.21(-0.30%) |
Dec 11, 2013 | 70.18 | 71.06 | 69.87 | 70.97 | 261,225 | +0.74(+1.05%) |
Dec 10, 2013 | 69.04 | 70.38 | 68.97 | 70.23 | 243,718 | +0.78(+1.12%) |
Dec 09, 2013 | 70.33 | 70.33 | 68.71 | 69.45 | 295,593 | +0.06(+0.09%) |
Dec 06, 2013 | 73.27 | 79.32 | 68.63 | 69.39 | 452,115 | -1.98(-2.77%) |
Dec 05, 2013 | 71.73 | 72.46 | 70.93 | 71.37 | 315,818 | -0.38(-0.53%) |
Dec 04, 2013 | 72.53 | 73.64 | 71.68 | 71.75 | 170,907 | -0.67(-0.93%) |
Dec 03, 2013 | 72.20 | 72.60 | 71.98 | 72.42 | 124,409 | +0.09(+0.12%) |
Dec 02, 2013 | 72.66 | 74.40 | 71.62 | 72.33 | 227,229 | -2.58(-3.44%) |
Nov 29, 2013 | 74.86 | 75.75 | 74.55 | 74.91 | 105,894 | +0.52(+0.70%) |
Nov 27, 2013 | 74.38 | 75.36 | 73.77 | 74.39 | 165,561 | +0.30(+0.40%) |
Nov 26, 2013 | 74.05 | 75.20 | 73.34 | 74.09 | 244,606 | +0.41(+0.56%) |
Nov 25, 2013 | 73.15 | 74.16 | 72.75 | 73.68 | 133,859 | +0.96(+1.32%) |
Nov 22, 2013 | 72.30 | 73.28 | 72.08 | 72.72 | 149,686 | +0.74(+1.03%) |
Nov 21, 2013 | 71.92 | 72.61 | 71.06 | 71.98 | 256,145 | +0.25(+0.35%) |
Nov 20, 2013 | 71.29 | 72.28 | 71.29 | 71.73 | 125,040 | +0.60(+0.84%) |
Nov 19, 2013 | 71.82 | 73.14 | 70.68 | 71.13 | 187,328 | -0.53(-0.74%) |
Nov 18, 2013 | 70.93 | 72.39 | 70.71 | 71.66 | 193,189 | +0.83(+1.17%) |
Nov 15, 2013 | 70.68 | 70.90 | 69.98 | 70.83 | 177,346 | +0.03(+0.04%) |
Nov 14, 2013 | 70.26 | 71.22 | 69.84 | 70.80 | 181,441 | +0.45(+0.64%) |
Nov 13, 2013 | 67.51 | 70.43 | 66.83 | 70.35 | 145,792 | +2.56(+3.78%) |
Nov 12, 2013 | 67.74 | 68.73 | 67.63 | 67.79 | 166,056 | +0.02(+0.03%) |
Nov 11, 2013 | 67.31 | 68.26 | 67.16 | 67.77 | 173,345 | +0.49(+0.73%) |
Nov 08, 2013 | 66.12 | 67.48 | 65.74 | 67.28 | 109,974 | +1.11(+1.68%) |
Nov 07, 2013 | 66.76 | 67.48 | 65.77 | 66.17 | 210,960 | -0.15(-0.23%) |
Nov 06, 2013 | 66.98 | 66.98 | 65.70 | 66.32 | 222,887 | -0.26(-0.39%) |
Nov 05, 2013 | 66.85 | 66.88 | 66.21 | 66.58 | 316,054 | -0.43(-0.64%) |
Nov 04, 2013 | 67.44 | 67.50 | 66.23 | 67.01 | 277,580 | -0.53(-0.78%) |
Nov 01, 2013 | 68.15 | 68.57 | 66.97 | 67.54 | 271,485 | -0.57(-0.84%) |
Oct 31, 2013 | 68.59 | 68.69 | 67.86 | 68.11 | 197,918 | -0.34(-0.50%) |
Oct 30, 2013 | 69.00 | 69.58 | 67.92 | 68.45 | 361,715 | -0.44(-0.64%) |
Oct 29, 2013 | 69.00 | 69.62 | 68.51 | 68.89 | 334,358 | -0.09(-0.13%) |
Oct 28, 2013 | 69.40 | 69.96 | 68.77 | 68.98 | 225,714 | -0.31(-0.45%) |
Oct 25, 2013 | 69.63 | 69.63 | 68.97 | 69.29 | 146,868 | -0.03(-0.04%) |
Oct 24, 2013 | 69.23 | 69.80 | 68.89 | 69.32 | 125,372 | +0.27(+0.39%) |
Oct 23, 2013 | 69.03 | 69.38 | 68.56 | 69.05 | 237,418 | -0.25(-0.36%) |
Oct 22, 2013 | 70.35 | 70.35 | 68.61 | 69.30 | 263,373 | -1.14(-1.62%) |
Oct 21, 2013 | 70.48 | 70.71 | 69.55 | 70.44 | 187,683 | +0.00(+0.00%) |
Oct 18, 2013 | 70.62 | 70.64 | 69.70 | 70.44 | 255,540 | +0.78(+1.12%) |
Oct 17, 2013 | 67.64 | 69.84 | 67.25 | 69.66 | 274,540 | +1.60(+2.35%) |
Oct 16, 2013 | 67.58 | 68.42 | 66.73 | 68.06 | 129,054 | +0.86(+1.28%) |
Oct 15, 2013 | 67.62 | 67.66 | 66.14 | 67.20 | 150,337 | -0.48(-0.71%) |
Oct 14, 2013 | 66.37 | 67.72 | 66.24 | 67.68 | 126,873 | +0.97(+1.45%) |
Oct 11, 2013 | 65.85 | 66.73 | 65.58 | 66.71 | 198,343 | +0.45(+0.68%) |
Oct 10, 2013 | 66.62 | 66.67 | 66.05 | 66.26 | 164,659 | +0.63(+0.96%) |
Oct 09, 2013 | 65.74 | 66.17 | 65.20 | 65.63 | 152,099 | +0.36(+0.55%) |
Oct 08, 2013 | 66.75 | 67.13 | 65.25 | 65.27 | 237,911 | -1.42(-2.13%) |
Oct 07, 2013 | 67.32 | 67.38 | 66.50 | 66.69 | 183,773 | -1.21(-1.78%) |
Oct 04, 2013 | 66.17 | 68.13 | 66.17 | 67.90 | 190,913 | +1.76(+2.66%) |
Oct 03, 2013 | 66.94 | 66.98 | 65.91 | 66.14 | 174,888 | -0.95(-1.42%) |
Oct 02, 2013 | 66.03 | 67.37 | 65.72 | 67.09 | 136,788 | +0.60(+0.90%) |
Oct 01, 2013 | 65.78 | 68.01 | 65.70 | 66.49 | 235,790 | +0.91(+1.39%) |
Sep 30, 2013 | 63.47 | 65.61 | 63.47 | 65.58 | 186,976 | +1.10(+1.71%) |
Sep 27, 2013 | 64.15 | 64.80 | 64.12 | 64.48 | 177,656 | +0.15(+0.23%) |
Sep 26, 2013 | 64.34 | 66.02 | 64.00 | 64.33 | 120,201 | +0.23(+0.36%) |
Sep 25, 2013 | 64.60 | 64.61 | 63.99 | 64.10 | 147,078 | -0.45(-0.70%) |
Sep 24, 2013 | 64.19 | 64.70 | 63.85 | 64.55 | 118,103 | +0.40(+0.62%) |
Sep 23, 2013 | 64.34 | 64.41 | 63.50 | 64.15 | 205,325 | +0.04(+0.06%) |
Sep 20, 2013 | 65.15 | 65.15 | 63.92 | 64.11 | 297,850 | -0.63(-0.97%) |
Sep 19, 2013 | 65.67 | 65.67 | 64.62 | 64.74 | 257,203 | -0.56(-0.86%) |
Sep 18, 2013 | 63.96 | 65.74 | 63.70 | 65.30 | 181,745 | +1.30(+2.03%) |
Sep 17, 2013 | 63.76 | 64.16 | 63.30 | 64.00 | 214,324 | +0.71(+1.12%) |
Sep 16, 2013 | 63.38 | 63.58 | 62.82 | 63.29 | 235,317 | +0.59(+0.94%) |
Sep 13, 2013 | 62.40 | 62.88 | 61.96 | 62.70 | 176,968 | +0.68(+1.10%) |
Sep 12, 2013 | 63.79 | 64.00 | 61.94 | 62.02 | 187,370 | -1.98(-3.09%) |
Sep 11, 2013 | 63.85 | 64.15 | 63.35 | 64.00 | 176,978 | +0.01(+0.02%) |
Sep 10, 2013 | 64.19 | 64.19 | 63.63 | 63.99 | 161,081 | +0.00(+0.00%) |
Sep 09, 2013 | 62.28 | 64.02 | 61.83 | 63.99 | 158,349 | +1.92(+3.09%) |
Sep 06, 2013 | 62.51 | 62.86 | 61.67 | 62.07 | 131,738 | -0.26(-0.42%) |
Sep 05, 2013 | 62.15 | 63.51 | 62.00 | 62.33 | 236,204 | +0.17(+0.27%) |
Sep 04, 2013 | 61.86 | 62.70 | 61.50 | 62.16 | 417,258 | +0.27(+0.44%) |