Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 67.09 | 67.52 | 66.39 | 66.47 | 1,751,285 | -0.40(-0.60%) |
Jun 27, 2014 | 66.75 | 67.12 | 66.68 | 66.87 | 1,173,073 | +0.10(+0.15%) |
Jun 26, 2014 | 66.47 | 66.88 | 66.07 | 66.77 | 1,541,363 | -0.36(-0.53%) |
Jun 25, 2014 | 66.63 | 67.18 | 66.51 | 67.13 | 1,284,498 | +0.43(+0.64%) |
Jun 24, 2014 | 67.00 | 67.30 | 66.68 | 66.70 | 895,373 | -0.28(-0.41%) |
Jun 23, 2014 | 67.80 | 67.86 | 66.71 | 66.98 | 1,729,453 | -0.82(-1.21%) |
Jun 20, 2014 | 68.47 | 68.66 | 67.46 | 67.80 | 2,226,641 | -0.69(-1.01%) |
Jun 19, 2014 | 68.07 | 68.77 | 67.37 | 68.49 | 2,268,239 | +0.35(+0.51%) |
Jun 18, 2014 | 67.43 | 68.17 | 67.26 | 68.14 | 1,346,409 | +0.79(+1.17%) |
Jun 17, 2014 | 67.99 | 68.22 | 67.16 | 67.35 | 1,756,319 | -0.59(-0.87%) |
Jun 16, 2014 | 68.45 | 68.53 | 67.81 | 67.94 | 1,251,410 | -0.52(-0.76%) |
Jun 13, 2014 | 68.56 | 68.71 | 67.82 | 68.46 | 2,102,110 | -0.19(-0.27%) |
Jun 12, 2014 | 68.69 | 69.13 | 68.35 | 68.65 | 1,867,265 | +0.13(+0.18%) |
Jun 11, 2014 | 68.37 | 68.63 | 68.22 | 68.53 | 1,095,275 | +0.13(+0.18%) |
Jun 10, 2014 | 68.42 | 68.62 | 68.11 | 68.40 | 1,109,740 | -0.31(-0.46%) |
Jun 06, 2014 | 68.83 | 69.10 | 68.60 | 68.71 | 1,128,925 | +0.15(+0.22%) |
Jun 05, 2014 | 68.39 | 68.75 | 68.11 | 68.56 | 1,258,421 | +0.13(+0.18%) |
Jun 04, 2014 | 68.42 | 68.50 | 67.85 | 68.44 | 2,036,422 | -0.21(-0.30%) |
Jun 03, 2014 | 68.68 | 68.68 | 68.08 | 68.64 | 1,709,332 | -0.05(-0.08%) |
Jun 02, 2014 | 68.56 | 68.92 | 68.36 | 68.70 | 1,411,278 | +0.12(+0.17%) |
May 30, 2014 | 68.20 | 68.69 | 68.17 | 68.58 | 1,380,113 | +0.10(+0.14%) |
May 29, 2014 | 68.11 | 68.49 | 67.91 | 68.48 | 2,183,315 | +0.77(+1.14%) |
May 28, 2014 | 67.47 | 68.20 | 67.45 | 67.71 | 2,597,947 | +0.24(+0.36%) |
May 27, 2014 | 66.88 | 67.53 | 66.81 | 67.47 | 1,601,100 | +0.61(+0.91%) |
May 23, 2014 | 66.80 | 66.86 | 66.86 | 66.86 | 1,287,669 | +0.21(+0.31%) |
May 22, 2014 | 66.14 | 66.85 | 66.10 | 66.66 | 1,026,575 | +0.49(+0.74%) |
May 21, 2014 | 66.16 | 66.39 | 65.89 | 66.17 | 1,098,993 | +0.21(+0.32%) |
May 20, 2014 | 66.09 | 66.35 | 65.77 | 65.95 | 1,162,227 | -0.12(-0.19%) |
May 19, 2014 | 65.37 | 66.17 | 65.35 | 66.08 | 1,376,689 | +0.77(+1.18%) |
May 16, 2014 | 65.32 | 65.65 | 65.27 | 65.31 | 2,213,595 | +0.08(+0.12%) |
May 15, 2014 | 65.48 | 65.61 | 64.85 | 65.23 | 1,465,345 | -0.54(-0.83%) |
May 14, 2014 | 65.93 | 66.20 | 65.60 | 65.77 | 1,143,946 | -0.22(-0.34%) |
May 13, 2014 | 65.45 | 66.04 | 65.35 | 66.00 | 1,648,433 | +0.27(+0.41%) |
May 12, 2014 | 65.61 | 65.82 | 65.53 | 65.73 | 1,255,286 | +0.35(+0.53%) |
May 09, 2014 | 65.41 | 65.66 | 65.14 | 65.38 | 2,224,849 | -0.07(-0.11%) |
May 08, 2014 | 65.78 | 66.04 | 65.42 | 65.45 | 2,062,014 | -0.33(-0.50%) |
May 07, 2014 | 65.74 | 66.05 | 65.46 | 65.78 | 2,639,358 | +0.12(+0.19%) |
May 06, 2014 | 65.77 | 65.84 | 65.21 | 65.66 | 3,269,112 | -0.46(-0.69%) |
May 05, 2014 | 66.73 | 67.11 | 65.81 | 66.11 | 3,760,892 | -1.39(-2.06%) |
May 02, 2014 | 66.32 | 68.06 | 66.03 | 67.51 | 7,930,389 | +3.06(+4.75%) |
May 01, 2014 | 64.46 | 64.71 | 63.83 | 64.44 | 2,816,230 | -0.34(-0.52%) |
Apr 30, 2014 | 64.90 | 65.10 | 64.46 | 64.78 | 1,917,875 | -0.32(-0.49%) |
Apr 29, 2014 | 64.35 | 65.16 | 64.19 | 65.10 | 2,674,056 | +0.92(+1.43%) |
Apr 28, 2014 | 64.52 | 64.96 | 63.83 | 64.19 | 2,807,579 | -0.27(-0.42%) |
Apr 25, 2014 | 64.29 | 64.51 | 63.90 | 64.45 | 1,563,048 | +0.10(+0.15%) |
Apr 24, 2014 | 64.06 | 64.40 | 63.83 | 64.35 | 1,145,031 | +0.37(+0.59%) |
Apr 23, 2014 | 64.27 | 64.43 | 63.72 | 63.98 | 2,154,347 | -0.38(-0.60%) |
Apr 22, 2014 | 64.43 | 64.66 | 64.00 | 64.36 | 1,615,694 | +0.18(+0.28%) |
Apr 21, 2014 | 64.19 | 64.25 | 63.75 | 64.19 | 1,267,653 | -0.22(-0.35%) |
Apr 17, 2014 | 64.18 | 64.41 | 64.41 | 64.41 | 3,402,270 | +0.05(+0.08%) |
Apr 16, 2014 | 63.56 | 64.41 | 63.35 | 64.35 | 3,102,477 | +1.15(+1.82%) |
Apr 15, 2014 | 62.34 | 63.23 | 61.86 | 63.20 | 3,126,252 | +1.45(+2.34%) |
Apr 14, 2014 | 61.17 | 61.77 | 61.02 | 61.76 | 2,207,046 | +0.89(+1.47%) |
Apr 11, 2014 | 61.07 | 61.59 | 60.76 | 60.86 | 2,853,276 | -0.66(-1.07%) |
Apr 10, 2014 | 62.13 | 62.67 | 61.40 | 61.52 | 1,846,685 | -0.71(-1.13%) |
Apr 09, 2014 | 62.37 | 62.44 | 61.61 | 62.23 | 2,759,522 | +0.16(+0.26%) |
Apr 08, 2014 | 60.93 | 62.75 | 60.72 | 62.07 | 5,353,187 | +1.99(+3.31%) |
Apr 07, 2014 | 59.78 | 60.26 | 59.69 | 60.08 | 6,882,843 | +0.29(+0.48%) |
Apr 04, 2014 | 61.03 | 61.15 | 59.65 | 59.79 | 2,382,318 | -1.10(-1.80%) |
Apr 03, 2014 | 60.94 | 61.26 | 60.66 | 60.89 | 4,728,472 | +0.11(+0.18%) |
Apr 02, 2014 | 61.17 | 61.38 | 60.70 | 60.78 | 2,237,768 | -0.15(-0.25%) |
Apr 01, 2014 | 60.27 | 60.96 | 60.01 | 60.94 | 5,128,243 | +1.23(+2.06%) |
Mar 31, 2014 | 60.11 | 60.13 | 59.40 | 59.70 | 3,012,496 | +0.13(+0.22%) |
Mar 28, 2014 | 60.04 | 60.21 | 59.25 | 59.57 | 3,210,985 | -0.45(-0.74%) |
Mar 27, 2014 | 60.02 | 60.62 | 59.81 | 60.02 | 2,725,785 | +0.00(+0.00%) |
Mar 26, 2014 | 60.35 | 60.50 | 59.98 | 60.02 | 3,702,990 | -0.12(-0.21%) |
Mar 25, 2014 | 60.16 | 60.45 | 59.67 | 60.14 | 3,160,974 | +0.06(+0.10%) |
Mar 24, 2014 | 61.21 | 61.49 | 59.89 | 60.08 | 3,018,059 | -0.96(-1.57%) |
Mar 21, 2014 | 62.01 | 62.17 | 60.95 | 61.03 | 3,391,822 | -0.67(-1.09%) |
Mar 20, 2014 | 62.08 | 62.08 | 61.45 | 61.70 | 1,600,589 | -0.51(-0.82%) |
Mar 19, 2014 | 62.51 | 62.69 | 61.78 | 62.21 | 1,824,227 | -0.38(-0.61%) |
Mar 18, 2014 | 62.52 | 63.03 | 62.46 | 62.60 | 1,391,505 | +0.15(+0.24%) |
Mar 17, 2014 | 62.21 | 62.86 | 62.18 | 62.44 | 2,119,267 | +0.58(+0.94%) |
Mar 14, 2014 | 62.27 | 62.38 | 61.52 | 61.86 | 2,767,384 | -0.43(-0.69%) |
Mar 13, 2014 | 62.72 | 62.88 | 62.11 | 62.29 | 2,398,826 | -0.37(-0.60%) |
Mar 12, 2014 | 62.15 | 62.82 | 62.13 | 62.67 | 1,882,568 | +0.08(+0.13%) |
Mar 11, 2014 | 62.67 | 62.90 | 62.20 | 62.59 | 2,470,983 | -0.08(-0.13%) |
Mar 10, 2014 | 62.31 | 62.67 | 61.99 | 62.67 | 1,640,380 | +0.16(+0.26%) |
Mar 07, 2014 | 61.96 | 62.71 | 61.73 | 62.51 | 2,129,717 | +0.87(+1.42%) |
Mar 06, 2014 | 61.85 | 62.11 | 61.58 | 61.63 | 1,424,749 | -0.21(-0.33%) |
Mar 05, 2014 | 62.07 | 62.13 | 61.60 | 61.84 | 3,391,488 | -0.41(-0.66%) |
Mar 04, 2014 | 62.22 | 63.04 | 61.68 | 62.25 | 1,793,784 | +1.04(+1.71%) |
Mar 03, 2014 | 61.11 | 61.36 | 60.76 | 61.20 | 1,829,073 | -0.25(-0.41%) |
Feb 28, 2014 | 60.54 | 62.04 | 60.46 | 61.45 | 3,421,662 | +1.11(+1.83%) |
Feb 27, 2014 | 60.28 | 60.71 | 60.12 | 60.35 | 2,228,785 | -0.34(-0.56%) |
Feb 26, 2014 | 60.94 | 61.35 | 60.58 | 60.69 | 2,760,554 | +0.62(+1.04%) |
Feb 25, 2014 | 60.59 | 60.65 | 59.77 | 60.06 | 4,221,834 | -0.37(-0.62%) |
Feb 24, 2014 | 60.12 | 60.95 | 60.11 | 60.43 | 1,542,928 | +0.22(+0.37%) |
Feb 21, 2014 | 60.39 | 60.96 | 60.16 | 60.21 | 1,569,985 | -0.19(-0.31%) |
Feb 20, 2014 | 60.19 | 60.61 | 59.99 | 60.40 | 2,097,098 | +0.42(+0.70%) |
Feb 19, 2014 | 60.26 | 60.73 | 59.95 | 59.98 | 2,070,954 | -0.61(-1.01%) |
Feb 18, 2014 | 60.52 | 60.86 | 60.14 | 60.59 | 1,935,104 | +0.09(+0.15%) |
Feb 14, 2014 | 60.03 | 60.51 | 60.51 | 60.51 | 2,953,759 | +0.39(+0.65%) |
Feb 13, 2014 | 59.37 | 60.20 | 59.17 | 60.11 | 3,320,081 | +0.59(+0.99%) |
Feb 12, 2014 | 59.86 | 60.05 | 59.16 | 59.53 | 3,658,910 | +0.09(+0.15%) |
Feb 11, 2014 | 58.99 | 59.76 | 58.83 | 59.44 | 4,136,414 | +0.35(+0.59%) |
Feb 10, 2014 | 59.19 | 59.54 | 58.86 | 59.09 | 6,809,536 | -0.10(-0.17%) |
Feb 07, 2014 | 59.20 | 59.56 | 58.56 | 59.19 | 4,100,641 | -0.27(-0.45%) |
Feb 06, 2014 | 59.70 | 59.81 | 58.95 | 59.46 | 5,727,903 | +1.28(+2.20%) |
Feb 05, 2014 | 61.90 | 61.90 | 56.63 | 58.17 | 9,100,133 | -3.41(-5.54%) |
Feb 04, 2014 | 61.30 | 62.10 | 61.16 | 61.58 | 2,768,695 | +0.81(+1.33%) |
Feb 03, 2014 | 61.30 | 61.47 | 60.41 | 60.77 | 3,382,502 | -0.41(-0.67%) |
Jan 31, 2014 | 60.41 | 61.65 | 60.16 | 61.18 | 2,144,262 | -0.19(-0.30%) |
Jan 30, 2014 | 61.47 | 61.75 | 60.71 | 61.37 | 2,753,859 | +0.36(+0.60%) |
Jan 29, 2014 | 61.97 | 62.00 | 60.67 | 61.00 | 2,324,856 | -1.17(-1.88%) |
Jan 28, 2014 | 61.33 | 62.68 | 61.16 | 62.17 | 2,867,183 | +1.15(+1.88%) |
Jan 27, 2014 | 61.18 | 61.52 | 60.15 | 61.02 | 3,706,824 | -0.20(-0.33%) |
Jan 24, 2014 | 62.58 | 62.72 | 61.20 | 61.23 | 2,804,009 | -1.50(-2.38%) |
Jan 23, 2014 | 63.67 | 63.72 | 62.58 | 62.72 | 2,515,647 | -1.48(-2.30%) |
Jan 22, 2014 | 64.43 | 64.71 | 63.91 | 64.20 | 1,278,255 | -0.04(-0.07%) |
Jan 21, 2014 | 65.14 | 65.86 | 64.06 | 64.24 | 2,184,540 | -0.35(-0.54%) |
Jan 17, 2014 | 63.82 | 64.59 | 64.59 | 64.59 | 1,704,057 | +0.34(+0.53%) |
Jan 16, 2014 | 64.63 | 64.86 | 64.16 | 64.25 | 2,398,002 | -0.61(-0.93%) |
Jan 15, 2014 | 65.63 | 65.63 | 64.08 | 64.86 | 2,279,841 | -0.77(-1.18%) |
Jan 14, 2014 | 65.86 | 65.91 | 65.02 | 65.63 | 1,737,613 | -0.09(-0.14%) |
Jan 13, 2014 | 66.74 | 66.87 | 65.66 | 65.72 | 2,843,871 | -0.19(-0.28%) |
Jan 10, 2014 | 65.64 | 66.02 | 65.49 | 65.91 | 1,704,613 | +0.54(+0.83%) |
Jan 09, 2014 | 65.44 | 65.83 | 65.07 | 65.37 | 1,279,208 | +0.32(+0.49%) |
Jan 08, 2014 | 65.77 | 65.77 | 64.91 | 65.05 | 1,614,307 | -0.72(-1.10%) |
Jan 07, 2014 | 66.14 | 66.53 | 65.37 | 65.77 | 1,248,973 | -0.17(-0.26%) |
Jan 06, 2014 | 66.52 | 66.63 | 65.75 | 65.94 | 1,421,230 | +0.38(+0.58%) |
Jan 03, 2014 | 65.61 | 66.18 | 65.51 | 65.55 | 901,604 | -0.05(-0.08%) |
Jan 02, 2014 | 66.75 | 66.84 | 65.47 | 65.61 | 1,201,444 | -1.43(-2.14%) |
Dec 31, 2013 | 67.10 | 67.04 | 67.04 | 67.04 | 791,301 | +0.25(+0.37%) |
Dec 30, 2013 | 66.26 | 66.91 | 66.18 | 66.79 | 756,792 | +0.53(+0.79%) |
Dec 27, 2013 | 66.44 | 66.79 | 65.98 | 66.26 | 784,871 | -0.17(-0.25%) |
Dec 26, 2013 | 66.40 | 66.69 | 66.03 | 66.43 | 634,495 | +0.02(+0.03%) |
Dec 24, 2013 | 66.57 | 66.65 | 66.07 | 66.42 | 331,835 | -0.12(-0.19%) |
Dec 23, 2013 | 66.59 | 66.88 | 66.04 | 66.54 | 1,169,035 | +0.36(+0.55%) |
Dec 20, 2013 | 65.22 | 66.81 | 65.22 | 66.18 | 1,348,483 | +0.39(+0.60%) |
Dec 19, 2013 | 65.73 | 66.11 | 65.55 | 65.78 | 769,387 | -0.08(-0.12%) |
Dec 18, 2013 | 64.72 | 65.92 | 64.35 | 65.86 | 1,607,831 | +1.11(+1.72%) |
Dec 17, 2013 | 64.99 | 65.21 | 64.39 | 64.75 | 1,169,352 | -0.36(-0.56%) |
Dec 16, 2013 | 64.98 | 65.34 | 64.52 | 65.12 | 1,093,322 | +0.46(+0.72%) |
Dec 13, 2013 | 65.02 | 65.12 | 63.59 | 64.65 | 1,579,355 | -0.38(-0.59%) |
Dec 12, 2013 | 65.47 | 65.47 | 64.34 | 65.04 | 1,862,145 | -0.67(-1.02%) |
Dec 11, 2013 | 65.62 | 66.35 | 65.53 | 65.70 | 1,584,384 | +0.20(+0.30%) |
Dec 10, 2013 | 65.70 | 65.71 | 65.00 | 65.51 | 969,047 | -0.26(-0.39%) |
Dec 09, 2013 | 65.86 | 66.18 | 65.40 | 65.77 | 741,332 | +0.16(+0.24%) |
Dec 06, 2013 | 65.34 | 65.83 | 65.28 | 65.61 | 939,738 | +0.87(+1.35%) |
Dec 05, 2013 | 64.98 | 65.23 | 64.64 | 64.73 | 1,257,256 | -0.33(-0.51%) |
Dec 04, 2013 | 65.79 | 65.95 | 64.58 | 65.06 | 2,560,504 | -1.24(-1.87%) |
Dec 03, 2013 | 66.35 | 66.65 | 65.77 | 66.30 | 1,993,977 | -0.35(-0.52%) |
Dec 02, 2013 | 66.75 | 67.01 | 66.26 | 66.65 | 1,277,204 | -0.07(-0.11%) |
Nov 29, 2013 | 66.99 | 67.44 | 66.69 | 66.72 | 669,271 | -0.26(-0.39%) |
Nov 27, 2013 | 66.72 | 67.13 | 66.29 | 66.98 | 1,271,310 | +0.16(+0.24%) |
Nov 26, 2013 | 66.26 | 67.16 | 66.25 | 66.82 | 1,549,015 | +0.85(+1.28%) |
Nov 25, 2013 | 66.51 | 66.77 | 65.84 | 65.97 | 1,054,310 | -0.61(-0.92%) |
Nov 22, 2013 | 65.77 | 66.59 | 65.73 | 66.58 | 1,986,429 | +0.89(+1.35%) |
Nov 21, 2013 | 65.24 | 65.75 | 65.01 | 65.70 | 1,270,222 | +0.63(+0.97%) |
Nov 20, 2013 | 64.70 | 65.61 | 64.36 | 65.07 | 1,437,998 | +0.66(+1.02%) |
Nov 19, 2013 | 64.52 | 64.77 | 64.19 | 64.41 | 1,247,248 | -0.27(-0.41%) |
Nov 18, 2013 | 65.35 | 65.41 | 64.49 | 64.67 | 1,063,249 | -0.72(-1.10%) |
Nov 15, 2013 | 65.00 | 65.39 | 64.38 | 65.39 | 1,746,293 | +0.20(+0.31%) |
Nov 14, 2013 | 64.85 | 65.39 | 64.81 | 65.19 | 1,236,216 | +0.36(+0.56%) |
Nov 13, 2013 | 62.37 | 64.88 | 62.37 | 64.83 | 2,554,196 | +2.09(+3.32%) |
Nov 12, 2013 | 62.65 | 63.09 | 62.61 | 62.74 | 1,064,128 | -0.20(-0.31%) |
Nov 11, 2013 | 62.80 | 63.17 | 62.73 | 62.93 | 1,049,644 | -0.05(-0.08%) |
Nov 08, 2013 | 62.27 | 63.02 | 62.07 | 62.99 | 1,189,157 | +0.57(+0.91%) |
Nov 07, 2013 | 63.30 | 63.55 | 62.33 | 62.42 | 1,541,601 | -0.83(-1.31%) |
Nov 06, 2013 | 62.81 | 63.30 | 62.63 | 63.25 | 1,444,621 | +0.44(+0.71%) |
Nov 05, 2013 | 61.56 | 63.03 | 61.51 | 62.80 | 1,720,745 | +0.54(+0.87%) |
Nov 04, 2013 | 62.44 | 62.86 | 61.84 | 62.26 | 2,010,546 | +0.18(+0.29%) |
Nov 01, 2013 | 62.76 | 62.97 | 61.49 | 62.08 | 4,447,689 | -0.91(-1.44%) |
Oct 31, 2013 | 65.07 | 66.24 | 62.93 | 62.99 | 3,416,718 | -0.37(-0.59%) |
Oct 30, 2013 | 64.80 | 64.90 | 63.18 | 63.36 | 2,050,938 | -1.27(-1.96%) |
Oct 29, 2013 | 63.81 | 64.76 | 63.57 | 64.63 | 2,119,236 | +1.11(+1.75%) |
Oct 28, 2013 | 63.66 | 63.73 | 63.28 | 63.52 | 1,844,912 | +0.04(+0.07%) |
Oct 25, 2013 | 63.58 | 63.89 | 63.11 | 63.48 | 1,156,999 | +0.11(+0.17%) |
Oct 24, 2013 | 63.56 | 63.76 | 63.17 | 63.37 | 1,181,935 | +0.11(+0.17%) |
Oct 23, 2013 | 63.41 | 63.60 | 63.01 | 63.26 | 1,040,666 | -0.59(-0.92%) |
Oct 22, 2013 | 63.53 | 64.17 | 63.30 | 63.85 | 1,375,470 | +0.76(+1.21%) |
Oct 21, 2013 | 63.93 | 63.96 | 62.57 | 63.09 | 1,422,024 | -0.87(-1.36%) |
Oct 18, 2013 | 63.78 | 64.04 | 63.57 | 63.96 | 1,885,434 | +0.30(+0.47%) |
Oct 17, 2013 | 62.97 | 63.77 | 62.46 | 63.65 | 1,481,182 | +0.64(+1.01%) |
Oct 16, 2013 | 62.93 | 63.29 | 62.58 | 63.01 | 1,738,222 | +0.44(+0.70%) |
Oct 15, 2013 | 63.19 | 63.32 | 62.49 | 62.58 | 2,125,123 | -1.02(-1.61%) |
Oct 14, 2013 | 62.64 | 63.60 | 62.64 | 63.60 | 1,180,974 | +0.57(+0.90%) |
Oct 11, 2013 | 62.59 | 63.05 | 62.12 | 63.03 | 1,962,530 | +0.34(+0.54%) |
Oct 10, 2013 | 61.70 | 62.71 | 61.67 | 62.70 | 1,659,449 | +1.65(+2.70%) |
Oct 09, 2013 | 61.12 | 61.30 | 60.58 | 61.04 | 1,717,546 | +0.05(+0.09%) |
Oct 08, 2013 | 61.59 | 61.81 | 60.95 | 60.99 | 1,864,606 | -0.51(-0.84%) |
Oct 07, 2013 | 61.52 | 61.78 | 61.25 | 61.51 | 1,433,018 | -0.61(-0.99%) |
Oct 04, 2013 | 61.68 | 62.34 | 61.54 | 62.12 | 1,846,262 | +0.48(+0.78%) |
Oct 03, 2013 | 62.33 | 62.42 | 61.45 | 61.64 | 1,018,170 | -0.86(-1.38%) |
Oct 02, 2013 | 62.39 | 62.53 | 61.70 | 62.50 | 1,110,640 | -0.08(-0.13%) |
Oct 01, 2013 | 62.05 | 62.62 | 61.99 | 62.58 | 1,121,375 | +0.53(+0.86%) |
Sep 30, 2013 | 62.29 | 62.93 | 61.94 | 62.05 | 1,853,722 | -0.46(-0.74%) |
Sep 27, 2013 | 62.57 | 62.68 | 62.15 | 62.51 | 1,015,287 | -0.28(-0.45%) |
Sep 26, 2013 | 63.16 | 63.51 | 62.58 | 62.79 | 1,172,879 | -0.35(-0.56%) |
Sep 25, 2013 | 63.53 | 63.83 | 62.93 | 63.15 | 1,497,207 | -0.33(-0.52%) |
Sep 24, 2013 | 62.88 | 63.83 | 62.64 | 63.48 | 1,787,754 | +0.67(+1.06%) |
Sep 23, 2013 | 63.60 | 63.62 | 62.80 | 62.81 | 1,348,525 | -0.88(-1.38%) |
Sep 20, 2013 | 64.40 | 64.52 | 63.63 | 63.69 | 4,225,692 | -0.60(-0.94%) |
Sep 19, 2013 | 64.04 | 64.34 | 63.42 | 64.29 | 1,749,805 | +0.23(+0.36%) |
Sep 18, 2013 | 63.29 | 64.11 | 62.51 | 64.06 | 1,497,761 | +0.75(+1.18%) |
Sep 17, 2013 | 62.98 | 63.49 | 62.97 | 63.32 | 1,268,777 | +0.20(+0.31%) |
Sep 16, 2013 | 63.54 | 63.54 | 62.80 | 63.12 | 1,411,789 | +0.28(+0.44%) |
Sep 13, 2013 | 62.75 | 63.06 | 62.42 | 62.85 | 1,389,373 | +0.42(+0.67%) |
Sep 12, 2013 | 61.98 | 62.65 | 61.73 | 62.43 | 1,564,231 | +0.57(+0.92%) |
Sep 11, 2013 | 61.11 | 61.87 | 60.97 | 61.86 | 1,578,241 | +0.64(+1.04%) |
Sep 10, 2013 | 61.73 | 61.80 | 60.88 | 61.22 | 1,775,302 | -0.46(-0.75%) |
Sep 09, 2013 | 60.79 | 61.69 | 60.79 | 61.68 | 2,054,767 | +1.70(+2.83%) |
Sep 06, 2013 | 59.91 | 60.42 | 59.22 | 59.99 | 1,560,271 | +0.19(+0.31%) |
Sep 05, 2013 | 59.85 | 60.30 | 59.62 | 59.80 | 1,306,103 | +0.05(+0.09%) |
Sep 04, 2013 | 58.90 | 59.92 | 58.60 | 59.75 | 1,873,964 | +0.93(+1.58%) |
Sep 03, 2013 | 58.64 | 59.56 | 58.60 | 58.82 | 1,925,681 | +0.80(+1.38%) |
Aug 30, 2013 | 58.14 | 58.25 | 57.69 | 58.02 | 941,273 | -0.01(-0.02%) |
Aug 29, 2013 | 57.46 | 58.46 | 57.21 | 58.03 | 1,659,594 | -0.01(-0.02%) |
Aug 28, 2013 | 57.95 | 58.24 | 57.37 | 58.03 | 2,089,118 | -0.07(-0.12%) |
Aug 27, 2013 | 58.90 | 58.90 | 58.03 | 58.11 | 1,955,139 | -1.44(-2.42%) |
Aug 26, 2013 | 60.31 | 60.69 | 59.54 | 59.55 | 1,670,472 | -0.78(-1.29%) |
Aug 23, 2013 | 59.50 | 60.43 | 59.30 | 60.33 | 1,941,054 | +0.78(+1.31%) |
Aug 22, 2013 | 58.67 | 59.65 | 58.64 | 59.55 | 1,377,661 | +0.84(+1.43%) |
Aug 21, 2013 | 59.21 | 59.33 | 58.62 | 58.71 | 1,871,431 | -0.48(-0.81%) |
Aug 20, 2013 | 59.04 | 59.89 | 58.73 | 59.19 | 3,632,078 | +0.10(+0.16%) |
Aug 19, 2013 | 59.41 | 59.52 | 58.69 | 59.09 | 2,281,058 | -0.44(-0.74%) |
Aug 16, 2013 | 59.46 | 59.94 | 59.22 | 59.53 | 2,252,794 | -0.10(-0.16%) |
Aug 15, 2013 | 59.21 | 60.92 | 59.03 | 59.63 | 6,991,826 | +1.97(+3.42%) |
Aug 14, 2013 | 58.61 | 58.79 | 57.49 | 57.65 | 3,290,455 | -1.17(-1.99%) |
Aug 13, 2013 | 58.86 | 58.98 | 58.34 | 58.82 | 1,876,669 | -0.12(-0.20%) |
Aug 12, 2013 | 58.88 | 59.25 | 58.59 | 58.94 | 1,731,879 | -0.01(-0.02%) |
Aug 09, 2013 | 58.41 | 59.27 | 58.01 | 58.95 | 1,725,382 | +0.52(+0.89%) |
Aug 08, 2013 | 59.08 | 59.27 | 58.30 | 58.42 | 2,160,154 | -0.57(-0.96%) |
Aug 07, 2013 | 59.42 | 59.69 | 58.65 | 58.99 | 1,949,379 | -0.70(-1.17%) |
Aug 06, 2013 | 59.48 | 59.78 | 59.19 | 59.69 | 1,889,846 | +0.13(+0.22%) |
Aug 05, 2013 | 59.00 | 59.63 | 58.98 | 59.56 | 1,637,753 | +0.35(+0.58%) |
Aug 02, 2013 | 58.89 | 59.32 | 58.83 | 59.21 | 1,654,123 | +0.09(+0.15%) |
Aug 01, 2013 | 58.54 | 59.32 | 58.34 | 59.12 | 2,448,536 | +1.01(+1.74%) |
Jul 31, 2013 | 58.41 | 58.63 | 58.06 | 58.11 | 2,207,745 | +0.04(+0.08%) |
Jul 30, 2013 | 58.73 | 59.07 | 57.86 | 58.07 | 2,135,477 | -0.35(-0.61%) |
Jul 29, 2013 | 58.53 | 59.16 | 58.14 | 58.42 | 1,438,255 | -0.18(-0.30%) |
Jul 26, 2013 | 57.59 | 58.78 | 57.59 | 58.60 | 2,614,135 | +0.81(+1.39%) |
Jul 25, 2013 | 57.20 | 58.19 | 57.04 | 57.80 | 4,142,298 | +0.51(+0.90%) |
Jul 24, 2013 | 57.63 | 57.73 | 57.03 | 57.28 | 2,739,578 | -0.21(-0.37%) |
Jul 23, 2013 | 58.89 | 58.96 | 57.45 | 57.50 | 4,976,069 | -1.52(-2.58%) |
Jul 22, 2013 | 59.91 | 60.30 | 58.98 | 59.02 | 1,474,091 | -0.80(-1.33%) |
Jul 19, 2013 | 59.21 | 60.76 | 59.09 | 59.81 | 3,010,448 | +0.73(+1.24%) |
Jul 18, 2013 | 58.73 | 59.44 | 58.73 | 59.08 | 1,579,072 | +0.34(+0.57%) |
Jul 17, 2013 | 59.22 | 59.48 | 58.68 | 58.74 | 1,251,757 | -0.37(-0.63%) |
Jul 16, 2013 | 59.66 | 59.83 | 58.81 | 59.12 | 1,641,966 | -0.58(-0.98%) |
Jul 15, 2013 | 60.51 | 60.71 | 59.28 | 59.70 | 1,831,106 | -0.90(-1.49%) |
Jul 12, 2013 | 60.36 | 60.76 | 60.24 | 60.60 | 1,315,107 | +0.35(+0.59%) |
Jul 11, 2013 | 60.27 | 60.51 | 59.92 | 60.25 | 1,398,741 | +0.91(+1.54%) |
Jul 10, 2013 | 58.97 | 59.80 | 58.95 | 59.34 | 1,598,447 | +0.39(+0.66%) |
Jul 09, 2013 | 59.86 | 60.12 | 58.45 | 58.95 | 2,998,011 | -1.18(-1.96%) |
Jul 08, 2013 | 60.33 | 60.89 | 60.00 | 60.12 | 1,207,592 | -0.01(-0.01%) |
Jul 05, 2013 | 60.14 | 60.47 | 59.66 | 60.13 | 973,500 | +0.60(+1.01%) |
Jul 03, 2013 | 59.59 | 59.76 | 59.16 | 59.53 | 686,344 | -0.18(-0.30%) |
Jul 02, 2013 | 59.16 | 60.23 | 59.13 | 59.71 | 1,154,189 | +0.45(+0.76%) |