Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.41 | 70.97 | 70.24 | 70.74 | 247,316 | +0.28(+0.40%) |
Apr 29, 2014 | 69.98 | 70.53 | 69.93 | 70.46 | 190,626 | -0.19(-0.27%) |
Apr 28, 2014 | 71.04 | 71.24 | 70.56 | 70.65 | 50,120 | -0.67(-0.94%) |
Apr 25, 2014 | 71.43 | 71.86 | 71.31 | 71.31 | 47,088 | +0.25(+0.35%) |
Apr 24, 2014 | 70.40 | 71.12 | 70.38 | 71.07 | 46,031 | +0.28(+0.40%) |
Apr 23, 2014 | 70.67 | 71.05 | 70.53 | 70.79 | 37,431 | +0.33(+0.47%) |
Apr 22, 2014 | 69.57 | 70.45 | 69.57 | 70.45 | 96,609 | +0.45(+0.65%) |
Apr 21, 2014 | 70.32 | 70.53 | 69.88 | 70.00 | 36,702 | +0.16(+0.23%) |
Apr 17, 2014 | 71.31 | 69.84 | 69.84 | 69.84 | 92,472 | -1.31(-1.85%) |
Apr 16, 2014 | 70.23 | 71.15 | 70.23 | 71.15 | 92,942 | +0.26(+0.37%) |
Apr 15, 2014 | 70.32 | 71.26 | 70.10 | 70.89 | 131,403 | +0.72(+1.02%) |
Apr 14, 2014 | 70.23 | 70.93 | 70.06 | 70.17 | 165,041 | -0.20(-0.29%) |
Apr 11, 2014 | 70.16 | 70.45 | 69.82 | 70.38 | 101,979 | +0.86(+1.24%) |
Apr 10, 2014 | 68.75 | 69.69 | 68.72 | 69.51 | 68,806 | +0.97(+1.41%) |
Apr 09, 2014 | 68.67 | 69.15 | 68.42 | 68.55 | 85,698 | -0.55(-0.80%) |
Apr 08, 2014 | 68.70 | 69.15 | 68.49 | 69.10 | 65,954 | +0.29(+0.42%) |
Apr 07, 2014 | 68.32 | 68.92 | 68.23 | 68.80 | 73,913 | +0.63(+0.92%) |
Apr 04, 2014 | 67.77 | 68.38 | 67.77 | 68.18 | 30,783 | +0.61(+0.91%) |
Apr 03, 2014 | 67.53 | 67.87 | 67.46 | 67.57 | 131,145 | +0.47(+0.69%) |
Apr 02, 2014 | 67.35 | 67.49 | 67.06 | 67.10 | 59,695 | -0.70(-1.03%) |
Apr 01, 2014 | 68.16 | 68.28 | 67.80 | 67.80 | 157,178 | -0.92(-1.34%) |
Mar 31, 2014 | 68.50 | 68.85 | 67.93 | 68.72 | 146,937 | -0.26(-0.37%) |
Mar 28, 2014 | 69.47 | 69.48 | 68.58 | 68.98 | 36,757 | -0.53(-0.76%) |
Mar 27, 2014 | 69.25 | 69.93 | 69.01 | 69.51 | 46,165 | +0.65(+0.94%) |
Mar 26, 2014 | 68.16 | 68.96 | 68.16 | 68.86 | 41,472 | +0.58(+0.86%) |
Mar 25, 2014 | 68.07 | 68.43 | 67.86 | 68.28 | 81,704 | -0.34(-0.50%) |
Mar 24, 2014 | 67.67 | 68.62 | 67.52 | 68.62 | 25,398 | +0.88(+1.30%) |
Mar 21, 2014 | 66.99 | 67.79 | 66.99 | 67.73 | 15,538 | +1.15(+1.73%) |
Mar 20, 2014 | 66.53 | 67.01 | 66.53 | 66.58 | 20,658 | -0.13(-0.20%) |
Mar 19, 2014 | 67.06 | 67.09 | 65.90 | 66.71 | 72,246 | -0.60(-0.89%) |
Mar 18, 2014 | 66.83 | 67.31 | 66.83 | 67.31 | 28,449 | +0.39(+0.59%) |
Mar 17, 2014 | 67.46 | 67.53 | 66.92 | 66.92 | 37,069 | -0.84(-1.24%) |
Mar 14, 2014 | 68.19 | 68.19 | 67.43 | 67.76 | 358,371 | +0.19(+0.28%) |
Mar 13, 2014 | 65.91 | 67.64 | 65.91 | 67.58 | 62,615 | +1.37(+2.06%) |
Mar 12, 2014 | 66.29 | 66.44 | 66.15 | 66.21 | 54,916 | +0.58(+0.88%) |
Mar 11, 2014 | 65.33 | 65.66 | 65.17 | 65.63 | 29,130 | +0.36(+0.55%) |
Mar 10, 2014 | 65.28 | 65.43 | 65.13 | 65.27 | 135,077 | +0.00(+0.00%) |
Mar 07, 2014 | 64.95 | 65.48 | 64.90 | 65.27 | 86,802 | -0.61(-0.93%) |
Mar 06, 2014 | 65.97 | 66.22 | 65.85 | 65.89 | 47,491 | -0.91(-1.37%) |
Mar 05, 2014 | 66.53 | 67.03 | 66.51 | 66.80 | 187,085 | +0.23(+0.34%) |
Mar 04, 2014 | 67.54 | 67.54 | 66.57 | 66.57 | 89,708 | -1.68(-2.47%) |
Mar 03, 2014 | 68.18 | 68.26 | 67.75 | 68.25 | 137,730 | +0.83(+1.23%) |
Feb 28, 2014 | 67.21 | 67.55 | 66.68 | 67.42 | 70,491 | +0.13(+0.19%) |
Feb 27, 2014 | 67.19 | 67.44 | 66.92 | 67.29 | 20,963 | +0.52(+0.78%) |
Feb 26, 2014 | 66.28 | 66.78 | 66.24 | 66.78 | 40,887 | +0.51(+0.77%) |
Feb 25, 2014 | 65.80 | 66.26 | 65.80 | 66.26 | 88,430 | +0.80(+1.22%) |
Feb 24, 2014 | 65.48 | 65.64 | 65.32 | 65.46 | 14,436 | -0.17(-0.26%) |
Feb 21, 2014 | 65.10 | 65.64 | 65.10 | 65.64 | 13,222 | +0.64(+0.98%) |
Feb 20, 2014 | 65.34 | 65.44 | 64.72 | 65.00 | 58,915 | -0.32(-0.48%) |
Feb 19, 2014 | 66.03 | 66.03 | 65.24 | 65.31 | 96,517 | -0.39(-0.59%) |
Feb 18, 2014 | 65.57 | 66.02 | 65.51 | 65.70 | 114,229 | +0.25(+0.38%) |
Feb 14, 2014 | 65.48 | 65.45 | 65.45 | 65.45 | 480,505 | -0.03(-0.05%) |
Feb 13, 2014 | 65.61 | 65.70 | 65.35 | 65.49 | 51,909 | +0.49(+0.75%) |
Feb 12, 2014 | 65.35 | 65.35 | 64.82 | 65.00 | 31,381 | -0.61(-0.94%) |
Feb 11, 2014 | 65.71 | 65.86 | 65.25 | 65.61 | 29,227 | -0.39(-0.59%) |
Feb 10, 2014 | 65.51 | 66.15 | 65.51 | 66.00 | 24,033 | +0.22(+0.34%) |
Feb 07, 2014 | 65.35 | 66.23 | 65.31 | 65.77 | 69,434 | -0.07(-0.10%) |
Feb 06, 2014 | 65.99 | 66.13 | 65.60 | 65.84 | 44,947 | -0.46(-0.69%) |
Feb 05, 2014 | 66.79 | 66.83 | 66.10 | 66.30 | 169,562 | -0.99(-1.48%) |
Feb 04, 2014 | 67.65 | 67.72 | 67.11 | 67.29 | 181,805 | -1.09(-1.59%) |
Feb 03, 2014 | 67.05 | 68.39 | 66.81 | 68.38 | 238,356 | +1.19(+1.78%) |
Jan 31, 2014 | 67.06 | 67.22 | 66.79 | 67.19 | 122,457 | +0.71(+1.07%) |
Jan 30, 2014 | 66.49 | 66.62 | 66.10 | 66.48 | 42,704 | -0.27(-0.40%) |
Jan 29, 2014 | 66.17 | 66.92 | 65.95 | 66.75 | 113,345 | +0.81(+1.23%) |
Jan 28, 2014 | 65.87 | 65.94 | 65.60 | 65.94 | 96,666 | +0.10(+0.15%) |
Jan 27, 2014 | 66.31 | 66.66 | 65.78 | 65.84 | 110,536 | -0.63(-0.95%) |
Jan 24, 2014 | 66.38 | 66.52 | 66.04 | 66.47 | 198,616 | +0.63(+0.95%) |
Jan 23, 2014 | 65.03 | 66.06 | 65.03 | 65.84 | 29,452 | +1.28(+1.99%) |
Jan 22, 2014 | 64.68 | 64.91 | 64.51 | 64.56 | 158,217 | -0.25(-0.39%) |
Jan 21, 2014 | 64.85 | 65.01 | 64.66 | 64.81 | 350,619 | +0.20(+0.30%) |
Jan 17, 2014 | 64.07 | 64.62 | 64.62 | 64.62 | 354,110 | +0.43(+0.68%) |
Jan 16, 2014 | 64.05 | 64.23 | 63.93 | 64.18 | 9,644 | +0.51(+0.79%) |
Jan 15, 2014 | 63.33 | 63.68 | 63.28 | 63.68 | 193,260 | +0.13(+0.20%) |
Jan 14, 2014 | 63.78 | 64.01 | 63.55 | 63.55 | 10,901 | -0.64(-0.99%) |
Jan 13, 2014 | 63.74 | 64.30 | 63.73 | 64.18 | 38,217 | +0.50(+0.78%) |
Jan 10, 2014 | 62.88 | 63.77 | 62.88 | 63.68 | 76,393 | +1.17(+1.88%) |
Jan 09, 2014 | 62.47 | 62.52 | 62.02 | 62.51 | 30,939 | +0.39(+0.63%) |
Jan 08, 2014 | 61.83 | 62.19 | 61.61 | 62.12 | 134,721 | +0.00(+0.00%) |
Jan 07, 2014 | 62.03 | 62.28 | 61.88 | 62.12 | 14,442 | +0.17(+0.28%) |
Jan 06, 2014 | 61.75 | 62.30 | 61.75 | 61.95 | 46,389 | +0.48(+0.79%) |
Jan 03, 2014 | 61.30 | 61.74 | 61.26 | 61.46 | 16,332 | -0.10(-0.17%) |
Jan 02, 2014 | 61.12 | 61.74 | 61.12 | 61.57 | 18,624 | +0.32(+0.53%) |
Dec 31, 2013 | 61.75 | 61.24 | 61.24 | 61.24 | 60,153 | -0.59(-0.95%) |
Dec 30, 2013 | 61.52 | 62.00 | 61.52 | 61.83 | 40,427 | +0.50(+0.82%) |
Dec 27, 2013 | 61.44 | 61.62 | 61.17 | 61.33 | 290,268 | -0.27(-0.44%) |
Dec 26, 2013 | 61.84 | 61.85 | 61.51 | 61.59 | 11,669 | -0.52(-0.83%) |
Dec 24, 2013 | 62.46 | 62.46 | 62.04 | 62.11 | 23,939 | -0.52(-0.84%) |
Dec 23, 2013 | 62.95 | 63.12 | 62.64 | 62.64 | 12,246 | -0.46(-0.72%) |
Dec 20, 2013 | 62.82 | 63.09 | 62.23 | 63.09 | 19,369 | +1.63(+2.65%) |
Dec 19, 2013 | 61.83 | 61.83 | 61.42 | 61.46 | 15,100 | -0.06(-0.10%) |
Dec 18, 2013 | 61.56 | 62.40 | 60.89 | 61.52 | 87,655 | -0.22(-0.36%) |
Dec 17, 2013 | 61.37 | 61.92 | 61.35 | 61.74 | 15,678 | +0.12(+0.19%) |
Dec 16, 2013 | 62.17 | 62.38 | 61.46 | 61.63 | 90,677 | -0.13(-0.20%) |
Dec 13, 2013 | 61.65 | 61.75 | 61.63 | 61.75 | 11,235 | +0.29(+0.48%) |
Dec 12, 2013 | 61.68 | 61.83 | 61.34 | 61.46 | 58,109 | -0.24(-0.38%) |
Dec 11, 2013 | 62.06 | 62.14 | 61.69 | 61.70 | 14,574 | -0.73(-1.17%) |
Dec 10, 2013 | 62.33 | 62.46 | 62.13 | 62.43 | 16,890 | +0.85(+1.38%) |
Dec 09, 2013 | 61.48 | 61.84 | 61.48 | 61.58 | 9,431 | +0.15(+0.24%) |
Dec 06, 2013 | 61.22 | 61.45 | 61.08 | 61.43 | 21,154 | +0.37(+0.60%) |
Dec 05, 2013 | 61.21 | 61.51 | 61.04 | 61.07 | 131,177 | -0.27(-0.44%) |
Dec 04, 2013 | 61.50 | 61.58 | 61.14 | 61.34 | 29,678 | -0.98(-1.57%) |
Dec 03, 2013 | 61.99 | 62.37 | 61.99 | 62.32 | 4,751 | +0.41(+0.67%) |
Dec 02, 2013 | 62.19 | 62.32 | 61.87 | 61.90 | 10,253 | -0.59(-0.95%) |
Nov 29, 2013 | 62.26 | 62.50 | 62.24 | 62.50 | 6,592 | +0.24(+0.39%) |
Nov 27, 2013 | 62.63 | 62.63 | 62.11 | 62.26 | 8,157 | -0.42(-0.67%) |
Nov 26, 2013 | 62.50 | 62.79 | 62.50 | 62.67 | 13,333 | +0.53(+0.84%) |
Nov 25, 2013 | 61.83 | 62.46 | 61.83 | 62.15 | 8,749 | +0.20(+0.31%) |
Nov 22, 2013 | 61.53 | 62.12 | 61.53 | 61.95 | 28,341 | +0.95(+1.56%) |
Nov 21, 2013 | 60.71 | 61.25 | 60.33 | 61.00 | 20,615 | +0.10(+0.17%) |
Nov 20, 2013 | 62.54 | 62.59 | 60.86 | 60.90 | 21,156 | -1.78(-2.84%) |
Nov 19, 2013 | 62.97 | 63.07 | 62.50 | 62.69 | 29,571 | -0.66(-1.04%) |
Nov 18, 2013 | 62.48 | 63.35 | 62.48 | 63.35 | 5,473 | +0.71(+1.14%) |
Nov 15, 2013 | 62.44 | 62.63 | 62.32 | 62.63 | 22,425 | +0.10(+0.16%) |
Nov 14, 2013 | 62.26 | 63.10 | 62.16 | 62.53 | 82,997 | +0.97(+1.57%) |
Nov 12, 2013 | 61.50 | 61.65 | 61.37 | 61.56 | 5,510 | +0.28(+0.46%) |
Nov 11, 2013 | 61.37 | 61.58 | 61.25 | 61.28 | 13,211 | -0.17(-0.27%) |
Nov 08, 2013 | 62.29 | 62.29 | 61.45 | 61.45 | 395,195 | -2.39(-3.74%) |
Nov 07, 2013 | 62.88 | 63.84 | 62.88 | 63.84 | 10,067 | +0.91(+1.44%) |
Nov 06, 2013 | 62.93 | 62.94 | 62.67 | 62.93 | 8,607 | -0.30(-0.47%) |
Nov 05, 2013 | 63.94 | 63.94 | 63.13 | 63.23 | 20,342 | -0.97(-1.51%) |
Nov 04, 2013 | 64.44 | 64.63 | 64.15 | 64.19 | 54,022 | -0.08(-0.13%) |
Nov 01, 2013 | 64.89 | 64.92 | 64.27 | 64.27 | 88,656 | -1.08(-1.65%) |
Oct 31, 2013 | 65.39 | 65.55 | 64.83 | 65.35 | 76,134 | +0.05(+0.07%) |
Oct 30, 2013 | 65.62 | 65.72 | 65.30 | 65.30 | 3,658 | -0.23(-0.35%) |
Oct 29, 2013 | 65.28 | 65.59 | 65.28 | 65.53 | 10,647 | -0.20(-0.31%) |
Oct 28, 2013 | 65.82 | 65.93 | 65.65 | 65.74 | 7,271 | -0.13(-0.19%) |
Oct 25, 2013 | 65.88 | 66.13 | 65.81 | 65.86 | 10,885 | +0.15(+0.24%) |
Oct 24, 2013 | 66.25 | 66.25 | 65.65 | 65.71 | 16,753 | -0.25(-0.38%) |
Oct 23, 2013 | 65.84 | 66.49 | 65.60 | 65.96 | 9,559 | +0.36(+0.54%) |
Oct 22, 2013 | 65.28 | 65.83 | 65.27 | 65.60 | 13,130 | +1.12(+1.73%) |
Oct 21, 2013 | 64.58 | 64.94 | 64.42 | 64.48 | 18,516 | -0.69(-1.05%) |
Oct 18, 2013 | 65.05 | 65.31 | 64.93 | 65.17 | 5,744 | +0.32(+0.49%) |
Oct 17, 2013 | 64.34 | 64.94 | 64.19 | 64.85 | 36,956 | +1.06(+1.66%) |
Oct 16, 2013 | 62.82 | 63.80 | 62.52 | 63.80 | 22,642 | +1.23(+1.97%) |
Oct 15, 2013 | 63.04 | 63.24 | 62.57 | 62.57 | 111,597 | -0.36(-0.57%) |
Oct 14, 2013 | 63.53 | 63.57 | 62.57 | 62.93 | 13,415 | -0.74(-1.17%) |
Oct 11, 2013 | 64.30 | 64.40 | 63.47 | 63.67 | 371,900 | +0.26(+0.40%) |
Oct 10, 2013 | 62.71 | 63.43 | 62.45 | 63.41 | 9,656 | +0.27(+0.43%) |
Oct 09, 2013 | 64.00 | 64.00 | 63.14 | 63.14 | 16,373 | -0.93(-1.46%) |
Oct 08, 2013 | 63.84 | 64.43 | 63.84 | 64.08 | 10,937 | +0.18(+0.27%) |
Oct 07, 2013 | 63.78 | 64.11 | 63.78 | 63.90 | 6,188 | +0.36(+0.57%) |
Oct 04, 2013 | 63.37 | 63.55 | 63.18 | 63.54 | 48,288 | -0.09(-0.14%) |
Oct 03, 2013 | 63.82 | 64.05 | 63.60 | 63.63 | 216,395 | -0.12(-0.19%) |
Oct 02, 2013 | 63.70 | 64.16 | 63.70 | 63.75 | 8,075 | +0.06(+0.09%) |
Oct 01, 2013 | 63.92 | 63.92 | 63.44 | 63.69 | 11,188 | -0.43(-0.67%) |
Sep 27, 2013 | 63.85 | 64.48 | 63.85 | 64.12 | 24,691 | -0.02(-0.03%) |
Sep 26, 2013 | 64.44 | 64.44 | 64.07 | 64.14 | 6,940 | -0.71(-1.09%) |
Sep 25, 2013 | 64.56 | 64.95 | 64.56 | 64.85 | 11,514 | -0.05(-0.07%) |
Sep 24, 2013 | 63.94 | 64.89 | 63.88 | 64.89 | 62,625 | +1.47(+2.31%) |
Sep 23, 2013 | 63.19 | 63.66 | 63.09 | 63.43 | 34,333 | +0.37(+0.58%) |
Sep 20, 2013 | 62.90 | 63.16 | 62.90 | 63.06 | 19,908 | +0.83(+1.33%) |
Sep 19, 2013 | 62.87 | 62.87 | 62.03 | 62.23 | 20,228 | -0.47(-0.75%) |
Sep 18, 2013 | 61.86 | 63.70 | 61.35 | 62.70 | 54,448 | +0.79(+1.27%) |
Sep 17, 2013 | 61.34 | 61.91 | 61.23 | 61.91 | 16,280 | +0.81(+1.32%) |
Sep 16, 2013 | 62.25 | 62.27 | 61.06 | 61.10 | 31,406 | -0.55(-0.89%) |
Sep 13, 2013 | 62.11 | 62.20 | 61.49 | 61.65 | 360,797 | +0.05(+0.09%) |
Sep 12, 2013 | 62.28 | 62.40 | 61.59 | 61.59 | 20,654 | +0.09(+0.14%) |
Sep 11, 2013 | 61.27 | 61.70 | 60.86 | 61.51 | 21,607 | +0.44(+0.72%) |
Sep 10, 2013 | 61.53 | 61.96 | 61.03 | 61.07 | 43,517 | -0.62(-1.00%) |
Sep 09, 2013 | 62.44 | 62.44 | 61.69 | 61.69 | 25,341 | +0.04(+0.06%) |
Sep 06, 2013 | 62.25 | 62.29 | 61.65 | 61.65 | 9,414 | +0.21(+0.33%) |
Sep 05, 2013 | 62.37 | 62.37 | 61.40 | 61.45 | 22,108 | -1.46(-2.33%) |
Sep 04, 2013 | 63.21 | 63.21 | 62.71 | 62.91 | 15,200 | +0.01(+0.02%) |
Sep 03, 2013 | 63.40 | 63.40 | 62.30 | 62.90 | 22,532 | -1.50(-2.34%) |
Aug 30, 2013 | 64.14 | 64.86 | 63.92 | 64.40 | 444,639 | +0.16(+0.26%) |
Aug 29, 2013 | 62.80 | 64.28 | 62.80 | 64.24 | 32,760 | +0.83(+1.30%) |
Aug 28, 2013 | 63.52 | 63.60 | 62.86 | 63.41 | 112,374 | -0.74(-1.16%) |
Aug 27, 2013 | 62.99 | 64.21 | 62.99 | 64.16 | 153,500 | +1.40(+2.24%) |
Aug 26, 2013 | 62.52 | 62.87 | 62.32 | 62.75 | 37,254 | +0.47(+0.76%) |
Aug 23, 2013 | 60.93 | 62.37 | 60.93 | 62.28 | 34,378 | +1.14(+1.87%) |
Aug 22, 2013 | 60.37 | 61.13 | 60.26 | 61.13 | 26,747 | +0.93(+1.54%) |
Aug 21, 2013 | 60.53 | 60.97 | 60.16 | 60.20 | 35,853 | -0.80(-1.30%) |
Aug 20, 2013 | 60.62 | 61.17 | 60.62 | 61.00 | 36,619 | +0.47(+0.77%) |
Aug 19, 2013 | 60.80 | 60.93 | 60.30 | 60.53 | 36,508 | -1.00(-1.63%) |
Aug 16, 2013 | 61.16 | 61.67 | 60.73 | 61.53 | 57,775 | -0.03(-0.05%) |
Aug 15, 2013 | 61.97 | 62.34 | 61.56 | 61.56 | 67,473 | -1.36(-2.16%) |
Aug 14, 2013 | 62.87 | 63.11 | 62.70 | 62.93 | 42,697 | +0.21(+0.34%) |
Aug 13, 2013 | 62.85 | 62.95 | 62.67 | 62.71 | 9,311 | -1.39(-2.17%) |
Aug 12, 2013 | 64.96 | 64.99 | 64.10 | 64.10 | 9,861 | -0.23(-0.35%) |
Aug 09, 2013 | 64.13 | 64.46 | 64.12 | 64.33 | 2,024 | -0.11(-0.17%) |
Aug 08, 2013 | 64.54 | 65.02 | 64.44 | 64.44 | 7,653 | +0.10(+0.16%) |
Aug 07, 2013 | 63.74 | 64.45 | 63.74 | 64.34 | 11,406 | +0.82(+1.28%) |
Aug 06, 2013 | 63.06 | 63.66 | 62.98 | 63.52 | 10,314 | +0.23(+0.36%) |
Aug 05, 2013 | 63.74 | 63.81 | 63.25 | 63.29 | 11,201 | -0.74(-1.16%) |
Aug 02, 2013 | 62.58 | 64.11 | 62.54 | 64.04 | 31,006 | +0.86(+1.36%) |
Aug 01, 2013 | 63.47 | 64.11 | 62.87 | 63.18 | 77,339 | -1.96(-3.02%) |
Jul 31, 2013 | 63.55 | 65.14 | 63.47 | 65.14 | 42,220 | +0.58(+0.90%) |
Jul 30, 2013 | 64.99 | 65.01 | 64.45 | 64.56 | 20,339 | -0.19(-0.29%) |
Jul 29, 2013 | 65.25 | 65.25 | 64.55 | 64.75 | 5,319 | -0.79(-1.21%) |
Jul 26, 2013 | 65.29 | 65.55 | 64.97 | 65.55 | 12,557 | +0.74(+1.15%) |
Jul 25, 2013 | 64.34 | 64.83 | 64.34 | 64.81 | 11,323 | -0.23(-0.36%) |
Jul 24, 2013 | 65.32 | 65.32 | 64.64 | 65.04 | 91,328 | -1.08(-1.63%) |
Jul 23, 2013 | 66.10 | 66.32 | 65.76 | 66.12 | 18,045 | -0.39(-0.58%) |
Jul 22, 2013 | 66.64 | 67.01 | 66.38 | 66.50 | 10,516 | +0.20(+0.30%) |
Jul 19, 2013 | 65.45 | 66.31 | 65.45 | 66.31 | 11,310 | +1.56(+2.40%) |
Jul 18, 2013 | 65.75 | 65.82 | 64.75 | 64.75 | 16,387 | -1.60(-2.41%) |
Jul 17, 2013 | 66.50 | 66.63 | 65.94 | 66.35 | 20,203 | +0.32(+0.49%) |
Jul 16, 2013 | 65.85 | 66.03 | 65.72 | 66.03 | 35,758 | +0.43(+0.66%) |
Jul 15, 2013 | 65.15 | 65.60 | 65.15 | 65.60 | 6,052 | +0.11(+0.17%) |
Jul 12, 2013 | 65.68 | 66.00 | 64.82 | 65.49 | 28,363 | +0.34(+0.52%) |
Jul 11, 2013 | 65.05 | 65.22 | 64.58 | 65.15 | 14,638 | +0.95(+1.48%) |
Jul 10, 2013 | 64.77 | 65.02 | 64.01 | 64.20 | 24,347 | -0.82(-1.27%) |
Jul 09, 2013 | 65.21 | 65.19 | 64.71 | 65.02 | 20,266 | +0.03(+0.04%) |
Jul 08, 2013 | 64.84 | 65.33 | 64.78 | 64.99 | 35,385 | +0.80(+1.24%) |
Jul 05, 2013 | 65.65 | 65.65 | 64.19 | 64.19 | 33,424 | -3.38(-5.00%) |
Jul 03, 2013 | 67.86 | 68.03 | 67.57 | 67.57 | 8,072 | -0.24(-0.35%) |
Jul 02, 2013 | 67.94 | 68.42 | 67.81 | 67.81 | 9,308 | -0.13(-0.19%) |
Jul 01, 2013 | 67.47 | 68.05 | 66.99 | 67.94 | 122,744 | +0.35(+0.52%) |
Jun 28, 2013 | 66.35 | 67.66 | 66.23 | 67.59 | 17,068 | +1.93(+2.93%) |
Jun 26, 2013 | 66.12 | 66.27 | 65.44 | 65.66 | 10,749 | +0.28(+0.43%) |
Jun 25, 2013 | 66.04 | 66.17 | 65.38 | 65.38 | 32,986 | -0.74(-1.11%) |
Jun 24, 2013 | 65.20 | 66.51 | 65.16 | 66.12 | 56,883 | +0.49(+0.74%) |
Jun 21, 2013 | 66.76 | 67.29 | 65.63 | 65.63 | 85,232 | -1.49(-2.22%) |
Jun 20, 2013 | 67.80 | 68.14 | 66.37 | 67.12 | 96,447 | -2.23(-3.21%) |
Jun 19, 2013 | 70.21 | 70.21 | 68.29 | 69.35 | 20,762 | -0.50(-0.72%) |
Jun 18, 2013 | 69.65 | 69.89 | 69.44 | 69.85 | 13,339 | +0.22(+0.31%) |
Jun 17, 2013 | 70.80 | 70.80 | 69.63 | 69.63 | 43,401 | -0.92(-1.31%) |
Jun 14, 2013 | 70.76 | 71.02 | 70.42 | 70.56 | 14,241 | +0.12(+0.17%) |
Jun 13, 2013 | 69.84 | 70.56 | 69.61 | 70.44 | 34,836 | +1.50(+2.17%) |
Jun 12, 2013 | 70.14 | 70.27 | 68.90 | 68.94 | 31,112 | -1.45(-2.06%) |
Jun 11, 2013 | 69.03 | 70.46 | 68.88 | 70.39 | 30,795 | +1.19(+1.72%) |
Jun 10, 2013 | 68.90 | 69.67 | 68.90 | 69.20 | 51,771 | -0.74(-1.06%) |
Jun 07, 2013 | 70.77 | 71.14 | 69.89 | 69.94 | 34,598 | -1.73(-2.42%) |
Jun 06, 2013 | 71.37 | 72.94 | 71.03 | 71.67 | 48,406 | +0.09(+0.13%) |
Jun 05, 2013 | 70.78 | 71.64 | 70.75 | 71.58 | 31,371 | +1.23(+1.75%) |
Jun 04, 2013 | 70.58 | 70.86 | 70.27 | 70.34 | 19,069 | -1.05(-1.48%) |
Jun 03, 2013 | 70.04 | 71.90 | 70.04 | 71.40 | 52,073 | +0.58(+0.81%) |
May 31, 2013 | 70.74 | 70.93 | 69.49 | 70.82 | 77,524 | -0.28(-0.40%) |
May 30, 2013 | 71.50 | 71.58 | 70.82 | 71.10 | 14,365 | -0.27(-0.37%) |
May 29, 2013 | 70.89 | 71.38 | 70.83 | 71.37 | 51,630 | +1.11(+1.59%) |
May 28, 2013 | 72.14 | 72.27 | 70.26 | 70.26 | 123,689 | -2.64(-3.62%) |
May 24, 2013 | 72.90 | 73.42 | 72.76 | 72.90 | 18,345 | +0.29(+0.39%) |
May 23, 2013 | 73.13 | 73.34 | 72.01 | 72.61 | 70,579 | +0.41(+0.57%) |
May 22, 2013 | 73.86 | 74.14 | 71.93 | 72.20 | 106,544 | -1.35(-1.84%) |
May 21, 2013 | 72.69 | 73.57 | 72.31 | 73.55 | 37,945 | +0.80(+1.10%) |
May 20, 2013 | 73.45 | 73.47 | 72.73 | 72.75 | 39,830 | -0.30(-0.41%) |
May 17, 2013 | 73.65 | 73.81 | 72.92 | 73.05 | 25,924 | -1.13(-1.53%) |
May 16, 2013 | 73.72 | 74.55 | 73.69 | 74.18 | 22,184 | +1.11(+1.52%) |
May 15, 2013 | 73.37 | 73.43 | 72.30 | 73.07 | 28,911 | -0.64(-0.87%) |
May 13, 2013 | 73.67 | 73.96 | 73.49 | 73.72 | 48,700 | -0.83(-1.11%) |
May 10, 2013 | 75.58 | 75.58 | 73.77 | 74.55 | 46,911 | -1.16(-1.53%) |
May 09, 2013 | 76.34 | 76.99 | 75.71 | 75.71 | 22,714 | -0.29(-0.38%) |
May 08, 2013 | 75.96 | 76.49 | 75.95 | 76.00 | 17,864 | +0.09(+0.12%) |
May 07, 2013 | 75.93 | 76.18 | 75.77 | 75.91 | 88,730 | -0.42(-0.56%) |
May 06, 2013 | 76.82 | 76.91 | 76.08 | 76.33 | 71,253 | -0.37(-0.48%) |
May 03, 2013 | 77.83 | 77.85 | 76.65 | 76.70 | 77,851 | -2.81(-3.53%) |
May 02, 2013 | 79.14 | 79.55 | 79.14 | 79.50 | 145,486 | -0.05(-0.06%) |