Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 65.62 | 66.01 | 63.77 | 64.04 | 130,534 | -0.99(-1.52%) |
Aug 30, 2013 | 66.43 | 66.43 | 64.83 | 65.03 | 143,959 | -1.12(-1.69%) |
Aug 29, 2013 | 65.79 | 66.59 | 65.68 | 66.15 | 157,377 | +0.18(+0.27%) |
Aug 28, 2013 | 66.64 | 67.02 | 65.69 | 65.97 | 144,924 | -0.70(-1.05%) |
Aug 27, 2013 | 66.90 | 67.58 | 66.53 | 66.67 | 130,103 | -0.87(-1.29%) |
Aug 26, 2013 | 67.16 | 67.98 | 66.88 | 67.54 | 115,708 | +0.41(+0.61%) |
Aug 23, 2013 | 67.98 | 68.51 | 67.09 | 67.13 | 291,982 | -0.92(-1.35%) |
Aug 22, 2013 | 68.17 | 68.66 | 66.99 | 68.05 | 116,839 | -0.15(-0.22%) |
Aug 21, 2013 | 67.80 | 69.19 | 67.61 | 68.20 | 108,318 | +0.08(+0.12%) |
Aug 20, 2013 | 67.90 | 68.78 | 67.73 | 68.12 | 137,242 | +0.16(+0.24%) |
Aug 19, 2013 | 67.95 | 68.65 | 67.82 | 67.96 | 302,320 | -0.09(-0.13%) |
Aug 16, 2013 | 67.74 | 68.50 | 67.67 | 68.05 | 100,348 | -0.10(-0.15%) |
Aug 15, 2013 | 69.56 | 69.74 | 67.62 | 68.15 | 208,228 | -2.56(-3.62%) |
Aug 14, 2013 | 71.98 | 72.35 | 70.63 | 70.71 | 144,843 | -1.48(-2.05%) |
Aug 13, 2013 | 72.45 | 72.90 | 71.90 | 72.19 | 178,438 | -0.36(-0.50%) |
Aug 12, 2013 | 74.01 | 74.19 | 72.30 | 72.55 | 149,770 | -1.45(-1.96%) |
Aug 09, 2013 | 73.58 | 74.13 | 72.66 | 74.00 | 172,715 | +1.07(+1.47%) |
Aug 08, 2013 | 71.42 | 74.64 | 71.17 | 72.93 | 166,232 | +1.79(+2.52%) |
Aug 07, 2013 | 71.83 | 72.24 | 71.04 | 71.14 | 81,427 | -0.95(-1.32%) |
Aug 06, 2013 | 72.90 | 73.17 | 71.98 | 72.09 | 123,449 | -1.28(-1.74%) |
Aug 05, 2013 | 72.42 | 73.47 | 72.24 | 73.37 | 130,574 | +0.94(+1.30%) |
Aug 02, 2013 | 71.62 | 72.66 | 71.40 | 72.43 | 92,190 | +0.80(+1.12%) |
Aug 01, 2013 | 71.12 | 71.96 | 71.04 | 71.63 | 84,442 | +0.64(+0.90%) |
Jul 31, 2013 | 70.22 | 71.59 | 70.02 | 70.99 | 120,028 | +0.71(+1.01%) |
Jul 30, 2013 | 71.40 | 72.32 | 69.81 | 70.28 | 165,674 | -0.76(-1.07%) |
Jul 29, 2013 | 70.60 | 71.80 | 70.57 | 71.04 | 104,271 | +0.33(+0.47%) |
Jul 26, 2013 | 69.55 | 70.88 | 69.30 | 70.71 | 73,584 | +0.71(+1.01%) |
Jul 25, 2013 | 68.80 | 70.59 | 68.57 | 70.00 | 155,044 | +0.95(+1.38%) |
Jul 24, 2013 | 69.23 | 69.23 | 68.41 | 69.05 | 91,760 | +0.01(+0.01%) |
Jul 23, 2013 | 69.51 | 69.55 | 68.80 | 69.04 | 105,675 | -0.34(-0.49%) |
Jul 22, 2013 | 69.42 | 69.88 | 69.05 | 69.38 | 83,169 | -0.13(-0.19%) |
Jul 19, 2013 | 69.29 | 69.72 | 69.28 | 69.51 | 110,483 | +0.15(+0.22%) |
Jul 18, 2013 | 69.56 | 70.13 | 69.07 | 69.36 | 87,484 | -0.03(-0.04%) |
Jul 17, 2013 | 69.81 | 69.89 | 69.11 | 69.39 | 63,363 | -0.21(-0.30%) |
Jul 16, 2013 | 69.42 | 70.07 | 68.96 | 69.60 | 114,723 | +0.01(+0.01%) |
Jul 15, 2013 | 69.02 | 69.70 | 68.66 | 69.59 | 99,851 | +0.76(+1.10%) |
Jul 12, 2013 | 68.77 | 69.25 | 68.55 | 68.83 | 129,058 | +0.05(+0.07%) |
Jul 11, 2013 | 69.32 | 69.47 | 68.61 | 68.78 | 162,889 | -0.16(-0.23%) |
Jul 10, 2013 | 68.86 | 69.37 | 68.22 | 68.94 | 81,690 | +0.05(+0.07%) |
Jul 09, 2013 | 68.58 | 69.33 | 68.25 | 68.89 | 187,820 | +0.55(+0.80%) |
Jul 08, 2013 | 69.03 | 69.65 | 68.24 | 68.34 | 158,885 | -0.73(-1.06%) |
Jul 05, 2013 | 69.38 | 69.97 | 68.68 | 69.07 | 92,900 | +0.41(+0.60%) |
Jul 03, 2013 | 67.90 | 68.82 | 67.35 | 68.66 | 57,075 | +0.72(+1.06%) |
Jul 02, 2013 | 66.68 | 68.10 | 66.68 | 67.94 | 132,168 | +1.40(+2.10%) |
Jul 01, 2013 | 65.53 | 67.25 | 65.53 | 66.54 | 108,923 | +1.00(+1.53%) |
Jun 28, 2013 | 65.67 | 66.50 | 65.53 | 65.54 | 195,730 | -0.43(-0.65%) |
Jun 27, 2013 | 65.05 | 66.61 | 64.97 | 65.97 | 94,142 | +1.00(+1.54%) |
Jun 26, 2013 | 65.90 | 66.31 | 64.92 | 64.97 | 131,106 | -0.71(-1.08%) |
Jun 25, 2013 | 66.44 | 66.44 | 65.08 | 65.68 | 137,409 | -0.16(-0.24%) |
Jun 24, 2013 | 64.79 | 66.56 | 64.64 | 65.84 | 139,699 | +0.70(+1.07%) |
Jun 21, 2013 | 64.84 | 65.54 | 64.42 | 65.14 | 239,013 | +0.50(+0.77%) |
Jun 20, 2013 | 65.44 | 65.68 | 64.30 | 64.64 | 108,961 | -1.24(-1.88%) |
Jun 19, 2013 | 66.87 | 66.89 | 65.82 | 65.88 | 65,348 | -1.11(-1.66%) |
Jun 18, 2013 | 66.50 | 67.08 | 66.33 | 66.99 | 87,845 | +0.48(+0.72%) |
Jun 17, 2013 | 65.99 | 66.74 | 65.49 | 66.51 | 249,660 | +0.73(+1.11%) |
Jun 14, 2013 | 67.12 | 67.20 | 65.23 | 65.78 | 102,929 | -1.38(-2.05%) |
Jun 13, 2013 | 66.13 | 67.40 | 65.65 | 67.16 | 70,140 | +1.02(+1.54%) |
Jun 12, 2013 | 67.12 | 67.48 | 66.10 | 66.14 | 92,337 | -0.79(-1.18%) |
Jun 11, 2013 | 66.92 | 67.47 | 65.90 | 66.93 | 75,817 | -0.48(-0.71%) |
Jun 10, 2013 | 66.98 | 67.53 | 66.40 | 67.41 | 54,161 | +0.80(+1.20%) |
Jun 07, 2013 | 66.08 | 66.83 | 65.72 | 66.61 | 77,211 | +0.95(+1.45%) |
Jun 06, 2013 | 65.29 | 65.73 | 64.70 | 65.66 | 104,999 | +0.27(+0.41%) |
Jun 05, 2013 | 66.09 | 66.29 | 65.34 | 65.39 | 68,367 | -0.79(-1.19%) |
Jun 04, 2013 | 66.56 | 66.88 | 65.31 | 66.18 | 122,848 | -0.39(-0.59%) |
Jun 03, 2013 | 65.23 | 66.77 | 65.00 | 66.57 | 274,597 | +1.09(+1.66%) |
May 31, 2013 | 65.48 | 66.68 | 65.18 | 65.48 | 173,434 | -0.42(-0.64%) |
May 30, 2013 | 65.51 | 66.58 | 65.28 | 65.90 | 124,811 | +0.33(+0.50%) |
May 29, 2013 | 66.49 | 66.82 | 65.47 | 65.57 | 134,053 | -1.01(-1.52%) |
May 28, 2013 | 65.73 | 67.00 | 65.73 | 66.58 | 153,024 | +1.36(+2.09%) |
May 24, 2013 | 64.98 | 65.86 | 64.42 | 65.22 | 205,183 | -0.06(-0.09%) |
May 23, 2013 | 64.56 | 65.34 | 64.24 | 65.28 | 86,186 | +0.47(+0.73%) |
May 22, 2013 | 65.47 | 65.86 | 64.63 | 64.81 | 112,989 | -0.73(-1.11%) |
May 21, 2013 | 65.69 | 66.21 | 64.84 | 65.54 | 101,308 | -0.15(-0.23%) |
May 20, 2013 | 65.73 | 65.94 | 65.07 | 65.69 | 118,197 | -0.16(-0.24%) |
May 17, 2013 | 66.66 | 66.70 | 64.94 | 65.85 | 147,655 | -0.41(-0.62%) |
May 16, 2013 | 66.04 | 67.18 | 65.88 | 66.26 | 97,500 | +0.10(+0.15%) |
May 15, 2013 | 65.12 | 66.35 | 64.96 | 66.16 | 127,841 | +1.87(+2.91%) |
May 13, 2013 | 63.86 | 64.38 | 63.42 | 64.29 | 95,675 | +0.37(+0.58%) |
May 10, 2013 | 63.94 | 64.53 | 63.30 | 63.92 | 201,603 | +0.13(+0.20%) |
May 09, 2013 | 65.00 | 67.41 | 63.21 | 63.79 | 270,763 | -0.15(-0.23%) |
May 08, 2013 | 63.72 | 64.00 | 62.74 | 63.94 | 269,282 | +0.25(+0.39%) |
May 07, 2013 | 63.61 | 63.98 | 63.30 | 63.69 | 116,910 | +0.08(+0.13%) |
May 06, 2013 | 64.29 | 64.40 | 63.52 | 63.61 | 113,674 | -0.66(-1.03%) |
May 03, 2013 | 64.35 | 65.00 | 63.70 | 64.27 | 144,194 | +0.57(+0.89%) |
May 02, 2013 | 63.31 | 64.20 | 63.25 | 63.70 | 168,283 | +0.59(+0.93%) |