Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 63.17 | 62.58 | 62.58 | 62.58 | 276,200 | -0.36(-0.58%) |
Aug 28, 2014 | 63.11 | 63.57 | 62.82 | 62.94 | 282,709 | -0.51(-0.80%) |
Aug 27, 2014 | 63.98 | 63.98 | 63.02 | 63.45 | 664,333 | -0.39(-0.61%) |
Aug 26, 2014 | 63.43 | 64.31 | 63.11 | 63.84 | 428,014 | +0.38(+0.60%) |
Aug 25, 2014 | 63.46 | 63.85 | 62.80 | 63.46 | 435,997 | +0.54(+0.86%) |
Aug 22, 2014 | 63.21 | 63.30 | 62.57 | 62.92 | 318,221 | -0.38(-0.60%) |
Aug 21, 2014 | 62.76 | 63.52 | 62.54 | 63.30 | 710,683 | +0.47(+0.75%) |
Aug 20, 2014 | 61.89 | 62.99 | 61.89 | 62.83 | 407,183 | +0.88(+1.42%) |
Aug 19, 2014 | 61.86 | 62.17 | 61.45 | 61.95 | 391,967 | +0.07(+0.11%) |
Aug 18, 2014 | 61.32 | 61.98 | 60.95 | 61.88 | 472,298 | +0.93(+1.53%) |
Aug 15, 2014 | 60.98 | 61.96 | 60.44 | 60.95 | 434,712 | +0.05(+0.08%) |
Aug 14, 2014 | 60.52 | 61.00 | 60.00 | 60.90 | 447,819 | +0.40(+0.66%) |
Aug 13, 2014 | 59.89 | 60.77 | 59.28 | 60.50 | 527,407 | +0.88(+1.48%) |
Aug 12, 2014 | 59.90 | 60.49 | 59.16 | 59.62 | 573,942 | -0.23(-0.38%) |
Aug 11, 2014 | 59.00 | 60.76 | 58.66 | 59.85 | 847,909 | +0.90(+1.53%) |
Aug 08, 2014 | 58.94 | 59.91 | 58.39 | 58.95 | 832,942 | +0.65(+1.11%) |
Aug 07, 2014 | 60.01 | 61.20 | 58.09 | 58.30 | 1,678,483 | -1.27(-2.13%) |
Aug 06, 2014 | 59.45 | 60.35 | 59.09 | 59.57 | 645,740 | +0.17(+0.29%) |
Aug 05, 2014 | 59.93 | 60.31 | 59.11 | 59.40 | 403,561 | -0.59(-0.98%) |
Aug 04, 2014 | 59.30 | 60.43 | 59.30 | 59.99 | 464,371 | +0.77(+1.30%) |
Aug 01, 2014 | 59.53 | 59.99 | 58.77 | 59.22 | 575,383 | -0.65(-1.09%) |
Jul 31, 2014 | 60.65 | 61.23 | 59.71 | 59.87 | 892,855 | -1.19(-1.95%) |
Jul 30, 2014 | 61.69 | 62.19 | 60.85 | 61.06 | 453,719 | -0.27(-0.44%) |
Jul 29, 2014 | 61.42 | 62.04 | 61.05 | 61.33 | 576,775 | -0.18(-0.29%) |
Jul 28, 2014 | 62.03 | 62.33 | 61.29 | 61.51 | 346,258 | -0.15(-0.24%) |
Jul 25, 2014 | 62.49 | 62.63 | 61.47 | 61.66 | 316,254 | -0.84(-1.34%) |
Jul 24, 2014 | 63.06 | 63.30 | 62.39 | 62.50 | 291,895 | -0.46(-0.73%) |
Jul 23, 2014 | 63.82 | 63.82 | 62.33 | 62.96 | 479,902 | -0.46(-0.73%) |
Jul 22, 2014 | 63.89 | 64.00 | 62.89 | 63.42 | 745,439 | -0.24(-0.38%) |
Jul 21, 2014 | 64.90 | 65.37 | 63.61 | 63.66 | 548,717 | -1.73(-2.65%) |
Jul 18, 2014 | 65.16 | 65.49 | 64.49 | 65.39 | 836,873 | +0.56(+0.86%) |
Jul 17, 2014 | 63.19 | 65.29 | 63.00 | 64.83 | 1,815,238 | +1.22(+1.92%) |
Jul 16, 2014 | 61.94 | 64.32 | 61.89 | 63.61 | 2,957,334 | +2.73(+4.48%) |
Jul 15, 2014 | 61.08 | 61.33 | 60.56 | 60.88 | 334,887 | -0.29(-0.47%) |
Jul 14, 2014 | 60.97 | 61.29 | 60.61 | 61.17 | 422,004 | +0.42(+0.69%) |
Jul 11, 2014 | 60.41 | 60.98 | 60.35 | 60.75 | 355,467 | +0.10(+0.16%) |
Jul 10, 2014 | 59.92 | 60.94 | 59.37 | 60.65 | 415,520 | -0.08(-0.13%) |
Jul 09, 2014 | 60.38 | 60.75 | 59.64 | 60.73 | 409,137 | +0.71(+1.18%) |
Jul 08, 2014 | 61.60 | 61.60 | 59.62 | 60.02 | 1,163,012 | -1.53(-2.49%) |
Jul 07, 2014 | 62.66 | 62.91 | 61.41 | 61.55 | 849,780 | -1.36(-2.16%) |
Jul 03, 2014 | 62.11 | 62.91 | 62.91 | 62.91 | 599,100 | +0.86(+1.39%) |
Jul 02, 2014 | 62.23 | 62.86 | 61.64 | 62.05 | 647,849 | -0.13(-0.21%) |
Jul 01, 2014 | 61.60 | 62.22 | 61.26 | 62.18 | 801,017 | +0.69(+1.12%) |
Jun 30, 2014 | 60.27 | 61.59 | 60.06 | 61.49 | 1,026,028 | +1.37(+2.28%) |
Jun 27, 2014 | 60.37 | 61.11 | 59.87 | 60.12 | 1,725,833 | -0.39(-0.64%) |
Jun 26, 2014 | 60.99 | 61.41 | 60.16 | 60.51 | 546,883 | -0.30(-0.49%) |
Jun 25, 2014 | 60.48 | 61.42 | 60.21 | 60.81 | 668,085 | +0.19(+0.31%) |
Jun 24, 2014 | 60.39 | 60.91 | 60.05 | 60.62 | 992,192 | -0.04(-0.07%) |
Jun 23, 2014 | 61.19 | 61.19 | 60.26 | 60.66 | 928,318 | -0.59(-0.96%) |
Jun 20, 2014 | 62.16 | 62.32 | 60.51 | 61.25 | 2,144,844 | -0.80(-1.29%) |
Jun 19, 2014 | 61.00 | 62.09 | 60.72 | 62.05 | 790,265 | +1.28(+2.11%) |
Jun 18, 2014 | 61.41 | 61.41 | 59.90 | 60.77 | 1,123,360 | -0.54(-0.88%) |
Jun 17, 2014 | 60.25 | 62.15 | 60.23 | 61.31 | 917,362 | +1.06(+1.76%) |
Jun 16, 2014 | 60.00 | 60.41 | 59.40 | 60.25 | 535,696 | +0.26(+0.43%) |
Jun 13, 2014 | 60.15 | 60.34 | 59.66 | 59.99 | 385,339 | -0.26(-0.43%) |
Jun 12, 2014 | 60.37 | 60.64 | 59.53 | 60.25 | 1,984,708 | -0.13(-0.22%) |
Jun 11, 2014 | 60.58 | 60.80 | 60.03 | 60.38 | 730,771 | -0.27(-0.45%) |
Jun 10, 2014 | 60.97 | 61.32 | 60.45 | 60.65 | 817,079 | -0.57(-0.93%) |
Jun 06, 2014 | 61.10 | 61.54 | 60.43 | 61.22 | 1,063,320 | +0.05(+0.08%) |
Jun 05, 2014 | 59.63 | 61.25 | 59.28 | 61.17 | 1,016,358 | +1.61(+2.70%) |
Jun 04, 2014 | 60.23 | 60.65 | 59.06 | 59.56 | 1,752,310 | -1.17(-1.93%) |
Jun 03, 2014 | 61.93 | 61.99 | 60.30 | 60.73 | 1,449,041 | -1.55(-2.49%) |
Jun 02, 2014 | 62.16 | 63.11 | 61.83 | 62.28 | 629,495 | +0.40(+0.65%) |
May 30, 2014 | 61.89 | 62.09 | 61.56 | 61.88 | 1,011,288 | -0.15(-0.24%) |
May 29, 2014 | 61.55 | 62.09 | 61.38 | 62.03 | 699,719 | +0.31(+0.50%) |
May 28, 2014 | 61.90 | 62.32 | 61.34 | 61.72 | 726,413 | -0.19(-0.31%) |
May 27, 2014 | 61.97 | 62.13 | 61.34 | 61.91 | 720,294 | +0.87(+1.43%) |
May 23, 2014 | 60.82 | 61.04 | 61.04 | 61.04 | 652,200 | +0.02(+0.03%) |
May 22, 2014 | 60.88 | 61.14 | 60.37 | 61.02 | 432,988 | +0.42(+0.69%) |
May 21, 2014 | 59.89 | 60.73 | 59.66 | 60.60 | 859,431 | +0.77(+1.29%) |
May 20, 2014 | 59.98 | 60.08 | 59.06 | 59.83 | 1,217,615 | -0.17(-0.28%) |
May 19, 2014 | 59.56 | 60.84 | 59.18 | 60.00 | 1,064,827 | +0.48(+0.81%) |
May 16, 2014 | 58.60 | 59.56 | 58.30 | 59.52 | 1,394,002 | +0.82(+1.40%) |
May 15, 2014 | 58.16 | 58.76 | 57.26 | 58.70 | 1,110,044 | +0.25(+0.43%) |
May 14, 2014 | 58.99 | 59.66 | 58.29 | 58.45 | 1,282,945 | -0.78(-1.32%) |
May 13, 2014 | 58.69 | 59.67 | 58.28 | 59.23 | 1,888,116 | +0.55(+0.94%) |
May 12, 2014 | 56.54 | 59.09 | 56.53 | 58.68 | 2,349,172 | +0.68(+1.17%) |
May 09, 2014 | 59.42 | 60.46 | 57.21 | 58.00 | 3,460,352 | -1.97(-3.28%) |
May 08, 2014 | 57.50 | 60.90 | 53.99 | 59.97 | 6,592,381 | -5.55(-8.47%) |
May 07, 2014 | 66.27 | 66.77 | 64.33 | 65.52 | 782,563 | -0.36(-0.55%) |
May 06, 2014 | 66.60 | 66.60 | 65.70 | 65.88 | 535,009 | -0.78(-1.17%) |
May 05, 2014 | 65.25 | 66.88 | 64.65 | 66.66 | 478,965 | +1.22(+1.86%) |
May 02, 2014 | 65.50 | 66.63 | 65.36 | 65.44 | 675,055 | -0.18(-0.27%) |
May 01, 2014 | 66.24 | 66.77 | 65.26 | 65.62 | 719,254 | -0.05(-0.08%) |
Apr 30, 2014 | 64.65 | 65.92 | 64.00 | 65.67 | 945,297 | +0.69(+1.06%) |
Apr 29, 2014 | 66.50 | 67.55 | 64.56 | 64.98 | 1,644,056 | -0.99(-1.50%) |
Apr 28, 2014 | 69.24 | 69.24 | 65.24 | 65.97 | 852,496 | -1.95(-2.87%) |
Apr 25, 2014 | 67.40 | 68.29 | 66.96 | 67.92 | 729,491 | +0.27(+0.40%) |
Apr 24, 2014 | 68.91 | 69.09 | 67.23 | 67.65 | 667,628 | -0.77(-1.13%) |
Apr 23, 2014 | 68.90 | 69.41 | 67.89 | 68.42 | 561,589 | -0.27(-0.39%) |
Apr 22, 2014 | 69.77 | 69.82 | 68.35 | 68.69 | 516,279 | -0.96(-1.38%) |
Apr 21, 2014 | 68.72 | 69.71 | 68.60 | 69.65 | 509,911 | +0.85(+1.24%) |
Apr 17, 2014 | 68.70 | 68.80 | 68.80 | 68.80 | 420,100 | -0.21(-0.30%) |
Apr 16, 2014 | 67.81 | 69.04 | 66.83 | 69.01 | 640,543 | +2.21(+3.31%) |
Apr 15, 2014 | 67.15 | 67.57 | 65.12 | 66.80 | 1,017,877 | -0.40(-0.60%) |
Apr 14, 2014 | 69.30 | 69.82 | 67.01 | 67.20 | 598,216 | -1.39(-2.03%) |
Apr 11, 2014 | 69.73 | 70.40 | 68.52 | 68.59 | 559,001 | -1.43(-2.04%) |
Apr 10, 2014 | 71.69 | 72.10 | 69.30 | 70.02 | 1,143,956 | -1.53(-2.14%) |
Apr 09, 2014 | 70.65 | 71.95 | 70.47 | 71.55 | 543,660 | +1.25(+1.78%) |
Apr 08, 2014 | 70.74 | 72.23 | 69.45 | 70.30 | 993,889 | -0.34(-0.48%) |
Apr 07, 2014 | 73.80 | 74.52 | 70.10 | 70.64 | 892,659 | -3.35(-4.53%) |
Apr 04, 2014 | 76.42 | 76.49 | 73.17 | 73.99 | 751,330 | -2.19(-2.87%) |
Apr 03, 2014 | 75.53 | 77.30 | 75.07 | 76.17 | 1,323,852 | +0.61(+0.80%) |
Apr 02, 2014 | 74.27 | 75.78 | 74.05 | 75.57 | 690,761 | +1.22(+1.64%) |
Apr 01, 2014 | 73.66 | 74.46 | 72.80 | 74.35 | 529,017 | +1.27(+1.74%) |
Mar 31, 2014 | 72.52 | 73.45 | 72.28 | 73.08 | 780,939 | +1.05(+1.46%) |
Mar 28, 2014 | 71.03 | 72.06 | 70.65 | 72.03 | 521,007 | +1.06(+1.49%) |
Mar 27, 2014 | 71.74 | 72.52 | 70.58 | 70.97 | 605,519 | -1.05(-1.46%) |
Mar 26, 2014 | 73.80 | 74.21 | 71.91 | 72.02 | 821,096 | -1.26(-1.72%) |
Mar 25, 2014 | 73.52 | 74.38 | 71.81 | 73.28 | 786,651 | -0.54(-0.73%) |
Mar 24, 2014 | 76.52 | 76.52 | 73.59 | 73.82 | 637,067 | -2.61(-3.41%) |
Mar 21, 2014 | 75.64 | 76.46 | 75.17 | 76.43 | 1,483,680 | +1.12(+1.49%) |
Mar 20, 2014 | 75.14 | 76.07 | 74.57 | 75.31 | 519,094 | +0.13(+0.17%) |
Mar 19, 2014 | 76.08 | 76.67 | 74.86 | 75.18 | 637,174 | -1.51(-1.97%) |
Mar 18, 2014 | 75.24 | 77.62 | 74.85 | 76.69 | 1,060,886 | +2.09(+2.80%) |
Mar 17, 2014 | 74.67 | 75.21 | 74.48 | 74.60 | 401,203 | +0.20(+0.27%) |
Mar 14, 2014 | 73.65 | 74.58 | 73.00 | 74.40 | 756,839 | +0.65(+0.88%) |
Mar 13, 2014 | 75.87 | 75.87 | 73.66 | 73.75 | 868,204 | -1.75(-2.32%) |
Mar 12, 2014 | 75.48 | 75.77 | 74.71 | 75.50 | 472,854 | +0.21(+0.28%) |
Mar 11, 2014 | 76.39 | 76.70 | 74.92 | 75.29 | 766,057 | -1.22(-1.59%) |
Mar 10, 2014 | 76.71 | 77.00 | 76.03 | 76.51 | 527,496 | -0.62(-0.80%) |
Mar 07, 2014 | 78.01 | 78.39 | 76.34 | 77.13 | 630,628 | -0.27(-0.35%) |
Mar 06, 2014 | 76.90 | 77.68 | 76.55 | 77.40 | 408,767 | +0.83(+1.08%) |
Mar 05, 2014 | 76.26 | 76.61 | 75.45 | 76.57 | 697,766 | +0.19(+0.25%) |
Mar 04, 2014 | 76.13 | 76.73 | 75.99 | 76.38 | 812,273 | +0.75(+0.99%) |
Mar 03, 2014 | 75.23 | 76.00 | 74.43 | 75.63 | 1,050,492 | -0.39(-0.51%) |
Feb 28, 2014 | 73.79 | 77.90 | 73.77 | 76.02 | 2,291,560 | +2.27(+3.08%) |
Feb 27, 2014 | 69.60 | 74.23 | 67.48 | 73.75 | 1,433,072 | +4.14(+5.95%) |
Feb 26, 2014 | 70.45 | 71.18 | 69.57 | 69.61 | 1,191,691 | -0.84(-1.19%) |
Feb 25, 2014 | 70.25 | 70.65 | 69.87 | 70.45 | 537,321 | +0.38(+0.54%) |
Feb 24, 2014 | 69.52 | 70.44 | 69.25 | 70.07 | 621,238 | +0.66(+0.95%) |
Feb 21, 2014 | 68.50 | 69.88 | 68.24 | 69.41 | 843,387 | +1.03(+1.51%) |
Feb 20, 2014 | 67.84 | 68.45 | 67.43 | 68.38 | 487,546 | +0.65(+0.96%) |
Feb 19, 2014 | 67.27 | 67.94 | 67.08 | 67.73 | 342,959 | +0.18(+0.27%) |
Feb 18, 2014 | 69.99 | 69.99 | 66.97 | 67.55 | 630,588 | +0.18(+0.27%) |
Feb 14, 2014 | 66.63 | 67.37 | 67.37 | 67.37 | 549,300 | +0.68(+1.02%) |
Feb 13, 2014 | 66.19 | 67.21 | 66.06 | 66.69 | 576,024 | -0.23(-0.34%) |
Feb 12, 2014 | 66.04 | 67.87 | 65.47 | 66.92 | 895,000 | +1.27(+1.93%) |
Feb 11, 2014 | 65.00 | 65.90 | 64.63 | 65.65 | 484,183 | +0.76(+1.17%) |
Feb 10, 2014 | 63.51 | 65.18 | 62.87 | 64.89 | 1,240,116 | +1.25(+1.96%) |
Feb 07, 2014 | 65.31 | 65.74 | 63.52 | 63.64 | 1,231,867 | -1.31(-2.02%) |
Feb 06, 2014 | 64.34 | 65.34 | 63.59 | 64.95 | 801,382 | +0.95(+1.48%) |
Feb 05, 2014 | 62.38 | 64.02 | 62.19 | 64.00 | 748,455 | +1.30(+2.07%) |
Feb 04, 2014 | 62.30 | 63.92 | 61.37 | 62.70 | 1,144,693 | +1.30(+2.12%) |
Feb 03, 2014 | 64.36 | 64.91 | 61.27 | 61.40 | 1,078,817 | -3.04(-4.72%) |
Jan 31, 2014 | 64.63 | 65.35 | 64.31 | 64.44 | 499,209 | -1.28(-1.95%) |
Jan 30, 2014 | 65.30 | 65.92 | 64.97 | 65.72 | 616,275 | +0.91(+1.40%) |
Jan 29, 2014 | 65.07 | 65.46 | 64.40 | 64.81 | 692,526 | -0.46(-0.70%) |
Jan 28, 2014 | 65.86 | 66.06 | 64.99 | 65.27 | 487,704 | -0.34(-0.52%) |
Jan 27, 2014 | 65.95 | 66.19 | 65.28 | 65.61 | 511,575 | -0.05(-0.08%) |
Jan 24, 2014 | 66.87 | 67.80 | 65.18 | 65.66 | 657,612 | -1.82(-2.70%) |
Jan 23, 2014 | 67.62 | 68.18 | 66.82 | 67.48 | 759,420 | -0.15(-0.22%) |
Jan 22, 2014 | 67.02 | 67.64 | 66.66 | 67.63 | 497,665 | +0.61(+0.91%) |
Jan 21, 2014 | 69.78 | 69.78 | 66.91 | 67.02 | 682,521 | -2.18(-3.15%) |
Jan 17, 2014 | 69.43 | 69.20 | 69.20 | 69.20 | 517,300 | -0.17(-0.25%) |
Jan 16, 2014 | 69.90 | 69.91 | 69.21 | 69.37 | 471,389 | -0.52(-0.74%) |
Jan 15, 2014 | 69.46 | 70.22 | 69.46 | 69.89 | 1,328,040 | +0.43(+0.62%) |
Jan 14, 2014 | 69.50 | 69.75 | 68.80 | 69.46 | 619,948 | +0.28(+0.40%) |
Jan 13, 2014 | 69.05 | 69.42 | 68.71 | 69.18 | 1,520,224 | +0.03(+0.04%) |
Jan 10, 2014 | 68.23 | 69.26 | 67.58 | 69.15 | 877,562 | +1.07(+1.57%) |
Jan 09, 2014 | 67.83 | 68.72 | 67.24 | 68.08 | 766,338 | +0.54(+0.80%) |
Jan 08, 2014 | 66.65 | 67.57 | 66.34 | 67.54 | 527,650 | +0.67(+1.00%) |
Jan 07, 2014 | 66.36 | 67.32 | 66.01 | 66.87 | 736,166 | +0.87(+1.32%) |
Jan 06, 2014 | 66.99 | 67.37 | 65.97 | 66.00 | 468,546 | -0.71(-1.06%) |
Jan 03, 2014 | 66.63 | 67.34 | 66.29 | 66.71 | 441,277 | +0.62(+0.94%) |
Jan 02, 2014 | 67.47 | 67.99 | 65.72 | 66.09 | 418,057 | -2.02(-2.97%) |
Dec 31, 2013 | 67.67 | 68.11 | 68.11 | 68.11 | 307,900 | +0.58(+0.86%) |
Dec 30, 2013 | 67.14 | 67.71 | 66.75 | 67.53 | 383,985 | +0.57(+0.85%) |
Dec 27, 2013 | 66.97 | 67.26 | 66.43 | 66.96 | 290,526 | +0.28(+0.42%) |
Dec 26, 2013 | 66.48 | 67.19 | 66.32 | 66.68 | 393,289 | +0.15(+0.23%) |
Dec 24, 2013 | 65.95 | 66.75 | 65.81 | 66.53 | 248,208 | +0.52(+0.79%) |
Dec 23, 2013 | 65.00 | 66.04 | 64.56 | 66.01 | 588,636 | +1.44(+2.23%) |
Dec 20, 2013 | 63.25 | 65.42 | 63.25 | 64.57 | 1,568,237 | +1.26(+1.99%) |
Dec 19, 2013 | 62.49 | 63.84 | 62.49 | 63.31 | 989,914 | +0.62(+0.99%) |
Dec 18, 2013 | 63.41 | 63.62 | 61.69 | 62.69 | 1,083,905 | -0.53(-0.84%) |
Dec 17, 2013 | 63.62 | 63.92 | 62.70 | 63.22 | 694,373 | -0.47(-0.74%) |
Dec 16, 2013 | 64.66 | 64.92 | 63.18 | 63.69 | 780,780 | -0.83(-1.29%) |
Dec 13, 2013 | 65.02 | 65.42 | 64.49 | 64.52 | 621,585 | -0.52(-0.80%) |
Dec 12, 2013 | 64.90 | 65.34 | 64.45 | 65.04 | 873,574 | +0.06(+0.09%) |
Dec 11, 2013 | 64.11 | 65.31 | 63.85 | 64.98 | 1,445,656 | +1.67(+2.64%) |
Dec 10, 2013 | 62.53 | 64.04 | 62.53 | 63.31 | 796,962 | +0.61(+0.97%) |
Dec 09, 2013 | 63.68 | 64.61 | 62.60 | 62.70 | 809,925 | -0.84(-1.32%) |
Dec 06, 2013 | 64.19 | 64.85 | 63.39 | 63.54 | 0 | +0.08(+0.13%) |
Dec 05, 2013 | 63.93 | 64.24 | 62.96 | 63.46 | 0 | -0.86(-1.34%) |
Dec 04, 2013 | 63.43 | 64.86 | 63.43 | 64.32 | 0 | +0.44(+0.69%) |
Dec 03, 2013 | 64.52 | 64.70 | 63.57 | 63.88 | 0 | -0.95(-1.47%) |
Dec 02, 2013 | 65.05 | 65.84 | 64.53 | 64.83 | 0 | +0.64(+1.00%) |
Nov 29, 2013 | 64.52 | 64.76 | 63.99 | 64.19 | 0 | -0.10(-0.16%) |
Nov 27, 2013 | 64.29 | 64.58 | 63.56 | 64.29 | 0 | +0.37(+0.58%) |
Nov 26, 2013 | 64.00 | 64.61 | 63.78 | 63.92 | 0 | -0.14(-0.22%) |
Nov 25, 2013 | 65.06 | 65.39 | 64.00 | 64.06 | 0 | -0.77(-1.19%) |
Nov 22, 2013 | 63.66 | 65.30 | 63.38 | 64.83 | 0 | +1.99(+3.17%) |
Nov 21, 2013 | 62.79 | 63.45 | 62.44 | 62.84 | 663,073 | +0.23(+0.37%) |
Nov 20, 2013 | 63.47 | 63.65 | 62.45 | 62.61 | 816,871 | -0.69(-1.09%) |
Nov 19, 2013 | 64.26 | 64.60 | 62.91 | 63.30 | 0 | -0.70(-1.09%) |
Nov 18, 2013 | 65.47 | 65.74 | 63.78 | 64.00 | 0 | -1.23(-1.89%) |
Nov 15, 2013 | 66.05 | 66.28 | 65.01 | 65.23 | 0 | -0.76(-1.15%) |
Nov 14, 2013 | 66.17 | 66.35 | 65.79 | 65.99 | 766,086 | -0.48(-0.72%) |
Nov 12, 2013 | 65.86 | 66.56 | 65.55 | 66.47 | 0 | +0.26(+0.39%) |
Nov 11, 2013 | 66.73 | 68.00 | 66.12 | 66.21 | 0 | -0.54(-0.81%) |
Nov 08, 2013 | 68.06 | 68.33 | 66.64 | 66.75 | 0 | -1.40(-2.05%) |
Nov 07, 2013 | 67.00 | 70.27 | 66.83 | 68.15 | 0 | -4.20(-5.81%) |
Nov 06, 2013 | 72.13 | 73.39 | 71.84 | 72.35 | 0 | +0.34(+0.47%) |
Nov 05, 2013 | 72.13 | 72.41 | 71.59 | 72.01 | 986,953 | -0.15(-0.21%) |
Nov 04, 2013 | 71.80 | 72.46 | 71.12 | 72.16 | 774,621 | +0.45(+0.63%) |
Nov 01, 2013 | 70.06 | 71.90 | 69.79 | 71.71 | 0 | +1.62(+2.31%) |
Oct 31, 2013 | 68.40 | 70.64 | 68.40 | 70.09 | 0 | +1.84(+2.70%) |
Oct 30, 2013 | 69.90 | 70.06 | 67.80 | 68.25 | 0 | -1.42(-2.04%) |
Oct 29, 2013 | 69.99 | 70.33 | 68.35 | 69.67 | 0 | -0.23(-0.32%) |
Oct 28, 2013 | 69.68 | 70.23 | 67.90 | 69.90 | 0 | -0.46(-0.65%) |
Oct 25, 2013 | 69.91 | 70.76 | 69.69 | 70.36 | 0 | +0.68(+0.98%) |
Oct 24, 2013 | 71.46 | 71.87 | 68.81 | 69.68 | 0 | -1.69(-2.37%) |
Oct 23, 2013 | 71.30 | 71.98 | 70.98 | 71.37 | 0 | -0.17(-0.24%) |
Oct 22, 2013 | 71.02 | 72.21 | 70.62 | 71.54 | 544,377 | +0.78(+1.10%) |
Oct 21, 2013 | 70.27 | 71.46 | 70.00 | 70.76 | 0 | +0.77(+1.10%) |
Oct 18, 2013 | 71.13 | 71.81 | 69.99 | 69.99 | 546,240 | -0.75(-1.06%) |
Oct 17, 2013 | 69.96 | 70.83 | 69.31 | 70.74 | 0 | +0.70(+1.00%) |
Oct 16, 2013 | 69.45 | 70.58 | 69.22 | 70.04 | 694,712 | +0.85(+1.23%) |
Oct 15, 2013 | 67.06 | 69.98 | 66.73 | 69.19 | 1,242,710 | +2.24(+3.35%) |
Oct 14, 2013 | 65.86 | 67.00 | 65.16 | 66.95 | 588,717 | +1.00(+1.52%) |
Oct 11, 2013 | 64.50 | 66.02 | 64.39 | 65.95 | 0 | +1.78(+2.77%) |
Oct 10, 2013 | 63.51 | 64.79 | 63.51 | 64.17 | 1,011,264 | +1.02(+1.62%) |
Oct 09, 2013 | 65.32 | 65.47 | 62.94 | 63.15 | 0 | -1.99(-3.05%) |
Oct 08, 2013 | 66.86 | 67.01 | 65.09 | 65.14 | 578,853 | -1.62(-2.43%) |
Oct 07, 2013 | 67.71 | 67.93 | 66.67 | 66.76 | 603,533 | -1.48(-2.17%) |
Oct 04, 2013 | 67.11 | 68.47 | 67.11 | 68.24 | 0 | +1.30(+1.94%) |
Oct 03, 2013 | 68.01 | 68.42 | 66.52 | 66.94 | 481,332 | -1.05(-1.54%) |
Oct 02, 2013 | 68.81 | 69.35 | 67.92 | 67.99 | 0 | -1.36(-1.96%) |
Oct 01, 2013 | 68.71 | 69.83 | 68.07 | 69.35 | 0 | +2.47(+3.69%) |
Sep 27, 2013 | 66.14 | 67.23 | 65.84 | 66.88 | 0 | +0.43(+0.65%) |
Sep 26, 2013 | 66.19 | 66.63 | 65.66 | 66.45 | 0 | +0.58(+0.88%) |
Sep 25, 2013 | 66.56 | 66.60 | 65.84 | 65.87 | 0 | -0.72(-1.08%) |
Sep 24, 2013 | 66.25 | 67.19 | 65.75 | 66.59 | 374,099 | +0.56(+0.85%) |
Sep 23, 2013 | 67.50 | 67.71 | 65.82 | 66.03 | 0 | -1.48(-2.19%) |
Sep 20, 2013 | 67.39 | 67.73 | 67.09 | 67.51 | 0 | +0.40(+0.59%) |
Sep 19, 2013 | 66.71 | 67.83 | 66.71 | 67.11 | 0 | +0.70(+1.06%) |
Sep 18, 2013 | 65.55 | 67.25 | 65.35 | 66.41 | 0 | +0.91(+1.39%) |
Sep 17, 2013 | 62.79 | 65.75 | 62.79 | 65.50 | 0 | +2.76(+4.40%) |
Sep 16, 2013 | 62.81 | 62.92 | 62.26 | 62.74 | 0 | +0.35(+0.56%) |
Sep 13, 2013 | 62.87 | 63.25 | 62.16 | 62.39 | 0 | -0.21(-0.34%) |
Sep 12, 2013 | 62.83 | 63.41 | 62.44 | 62.60 | 0 | -0.19(-0.30%) |
Sep 11, 2013 | 64.15 | 64.49 | 62.73 | 62.79 | 0 | -0.72(-1.13%) |
Sep 10, 2013 | 63.67 | 63.89 | 63.05 | 63.51 | 337,214 | -0.02(-0.03%) |
Sep 09, 2013 | 62.84 | 64.18 | 62.56 | 63.53 | 0 | +0.99(+1.58%) |
Sep 06, 2013 | 62.81 | 63.35 | 62.38 | 62.54 | 0 | -0.21(-0.33%) |
Sep 05, 2013 | 62.64 | 63.39 | 62.48 | 62.75 | 346,537 | +0.35(+0.57%) |
Sep 04, 2013 | 61.75 | 62.47 | 61.54 | 62.40 | 944,348 | +0.67(+1.08%) |