Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.54 | 78.54 | 77.49 | 77.78 | 137,981 | -0.64(-0.82%) |
Sep 29, 2014 | 77.54 | 78.67 | 77.39 | 78.42 | 121,236 | +0.10(+0.13%) |
Sep 26, 2014 | 78.01 | 78.51 | 77.75 | 78.33 | 308,329 | +0.91(+1.18%) |
Sep 25, 2014 | 78.69 | 78.75 | 77.17 | 77.41 | 189,088 | -1.44(-1.83%) |
Sep 24, 2014 | 78.02 | 78.88 | 78.02 | 78.85 | 122,451 | +0.98(+1.25%) |
Sep 23, 2014 | 77.76 | 78.48 | 77.57 | 77.88 | 236,129 | -0.25(-0.32%) |
Sep 22, 2014 | 78.80 | 78.98 | 77.98 | 78.13 | 117,838 | -0.96(-1.21%) |
Sep 19, 2014 | 80.46 | 80.48 | 78.94 | 79.08 | 126,565 | -1.00(-1.25%) |
Sep 18, 2014 | 79.21 | 80.08 | 79.14 | 80.08 | 132,686 | +1.21(+1.53%) |
Sep 17, 2014 | 78.46 | 79.32 | 78.38 | 78.88 | 165,668 | +0.56(+0.72%) |
Sep 16, 2014 | 76.85 | 78.42 | 76.81 | 78.31 | 621,189 | +1.34(+1.74%) |
Sep 15, 2014 | 78.09 | 78.12 | 76.94 | 76.98 | 243,548 | -0.96(-1.23%) |
Sep 12, 2014 | 78.82 | 78.82 | 77.77 | 77.93 | 233,164 | -0.98(-1.24%) |
Sep 11, 2014 | 78.46 | 78.91 | 78.14 | 78.91 | 93,625 | +0.21(+0.26%) |
Sep 10, 2014 | 78.65 | 78.84 | 78.27 | 78.71 | 60,521 | -0.03(-0.03%) |
Sep 09, 2014 | 79.48 | 79.55 | 78.63 | 78.73 | 71,151 | -0.73(-0.92%) |
Sep 08, 2014 | 79.18 | 79.90 | 79.16 | 79.47 | 177,047 | +0.20(+0.25%) |
Sep 05, 2014 | 78.67 | 79.27 | 78.61 | 79.27 | 166,179 | +0.65(+0.83%) |
Sep 04, 2014 | 78.60 | 79.15 | 78.41 | 78.62 | 100,980 | +0.22(+0.28%) |
Sep 03, 2014 | 78.48 | 78.69 | 78.23 | 78.40 | 88,907 | +0.21(+0.27%) |
Sep 02, 2014 | 78.65 | 78.82 | 77.83 | 78.18 | 79,988 | -0.36(-0.45%) |
Aug 29, 2014 | 78.39 | 78.54 | 78.54 | 78.54 | 89,912 | +0.59(+0.76%) |
Aug 28, 2014 | 77.30 | 77.99 | 77.19 | 77.95 | 77,475 | +0.25(+0.32%) |
Aug 27, 2014 | 77.59 | 77.76 | 77.23 | 77.70 | 133,098 | +0.14(+0.18%) |
Aug 26, 2014 | 77.63 | 77.84 | 77.48 | 77.56 | 57,139 | +0.01(+0.01%) |
Aug 25, 2014 | 78.31 | 78.31 | 77.40 | 77.55 | 92,482 | -0.28(-0.36%) |
Aug 22, 2014 | 77.73 | 78.15 | 77.51 | 77.82 | 174,460 | +0.05(+0.07%) |
Aug 21, 2014 | 77.44 | 77.81 | 77.30 | 77.77 | 152,871 | +0.29(+0.38%) |
Aug 20, 2014 | 76.73 | 77.56 | 76.73 | 77.48 | 98,041 | +0.64(+0.84%) |
Aug 19, 2014 | 76.48 | 76.95 | 76.40 | 76.83 | 265,842 | +0.54(+0.71%) |
Aug 18, 2014 | 76.26 | 76.26 | 75.78 | 76.29 | 182,335 | +0.29(+0.39%) |
Aug 15, 2014 | 75.79 | 76.16 | 75.12 | 75.99 | 232,375 | +0.79(+1.06%) |
Aug 14, 2014 | 75.06 | 75.31 | 75.06 | 75.20 | 175,091 | +0.14(+0.19%) |
Aug 13, 2014 | 74.47 | 75.05 | 74.47 | 75.06 | 152,019 | +0.71(+0.95%) |
Aug 12, 2014 | 74.35 | 74.50 | 73.72 | 74.35 | 73,461 | -0.05(-0.07%) |
Aug 11, 2014 | 74.07 | 74.81 | 74.05 | 74.40 | 535,667 | +0.67(+0.91%) |
Aug 08, 2014 | 73.11 | 73.75 | 73.00 | 73.73 | 243,506 | +0.90(+1.24%) |
Aug 07, 2014 | 74.28 | 74.32 | 72.66 | 72.83 | 328,113 | -0.99(-1.34%) |
Aug 06, 2014 | 73.30 | 74.35 | 73.19 | 73.82 | 320,955 | +0.24(+0.33%) |
Aug 05, 2014 | 74.13 | 74.40 | 73.32 | 73.58 | 464,305 | -0.79(-1.06%) |
Aug 04, 2014 | 74.24 | 74.58 | 73.66 | 74.37 | 269,006 | +0.32(+0.43%) |
Aug 01, 2014 | 73.69 | 74.43 | 73.41 | 74.05 | 219,273 | +0.24(+0.33%) |
Jul 31, 2014 | 74.48 | 74.72 | 73.48 | 73.80 | 916,594 | -1.53(-2.03%) |
Jul 30, 2014 | 75.25 | 75.56 | 74.89 | 75.33 | 641,336 | +0.72(+0.97%) |
Jul 29, 2014 | 74.98 | 75.33 | 74.60 | 74.61 | 215,641 | -0.13(-0.18%) |
Jul 28, 2014 | 74.84 | 74.88 | 73.84 | 74.74 | 672,524 | -0.07(-0.10%) |
Jul 25, 2014 | 75.76 | 75.76 | 74.64 | 74.81 | 825,497 | -1.51(-1.98%) |
Jul 24, 2014 | 77.00 | 77.01 | 76.29 | 76.32 | 343,955 | -0.71(-0.93%) |
Jul 23, 2014 | 78.46 | 78.46 | 76.99 | 77.04 | 297,657 | -1.80(-2.29%) |
Jul 22, 2014 | 78.65 | 78.98 | 78.48 | 78.84 | 127,731 | +0.51(+0.65%) |
Jul 21, 2014 | 77.93 | 78.49 | 77.82 | 78.33 | 132,645 | +0.23(+0.30%) |
Jul 18, 2014 | 77.40 | 78.17 | 77.30 | 78.10 | 225,972 | +1.01(+1.31%) |
Jul 17, 2014 | 78.31 | 78.34 | 76.98 | 77.09 | 414,632 | -2.05(-2.58%) |
Jul 16, 2014 | 78.83 | 79.18 | 78.68 | 79.14 | 115,011 | +0.91(+1.16%) |
Jul 15, 2014 | 78.49 | 78.73 | 77.50 | 78.23 | 162,197 | -0.23(-0.30%) |
Jul 14, 2014 | 78.51 | 78.73 | 78.23 | 78.46 | 349,875 | +0.38(+0.49%) |
Jul 11, 2014 | 78.09 | 78.24 | 77.76 | 78.07 | 129,760 | -0.01(-0.01%) |
Jul 10, 2014 | 77.31 | 78.37 | 77.05 | 78.08 | 175,775 | -0.36(-0.46%) |
Jul 09, 2014 | 77.91 | 78.48 | 77.60 | 78.44 | 142,926 | +0.47(+0.61%) |
Jul 08, 2014 | 78.29 | 78.38 | 77.23 | 77.97 | 196,246 | -0.42(-0.54%) |
Jul 07, 2014 | 78.97 | 78.97 | 78.27 | 78.39 | 174,674 | -0.53(-0.67%) |
Jul 03, 2014 | 78.68 | 78.91 | 78.91 | 78.91 | 118,241 | +0.49(+0.63%) |
Jul 02, 2014 | 78.47 | 78.54 | 78.18 | 78.42 | 166,432 | +0.21(+0.26%) |
Jul 01, 2014 | 77.46 | 78.52 | 77.40 | 78.22 | 114,596 | +1.05(+1.37%) |
Jun 30, 2014 | 76.51 | 77.23 | 76.39 | 77.16 | 110,851 | +0.84(+1.10%) |
Jun 27, 2014 | 76.05 | 76.37 | 75.95 | 76.32 | 177,917 | +0.10(+0.13%) |
Jun 26, 2014 | 76.62 | 76.62 | 75.69 | 76.23 | 92,520 | -0.34(-0.44%) |
Jun 25, 2014 | 76.10 | 76.64 | 75.78 | 76.56 | 162,475 | +0.32(+0.42%) |
Jun 24, 2014 | 77.06 | 77.39 | 76.09 | 76.24 | 420,972 | -0.62(-0.81%) |
Jun 23, 2014 | 77.25 | 77.25 | 76.78 | 76.87 | 534,743 | -0.28(-0.37%) |
Jun 20, 2014 | 77.09 | 77.15 | 76.79 | 77.15 | 256,690 | +0.23(+0.30%) |
Jun 19, 2014 | 77.01 | 77.01 | 76.43 | 76.92 | 338,811 | +0.11(+0.14%) |
Jun 18, 2014 | 77.24 | 77.24 | 76.25 | 76.81 | 259,728 | -0.32(-0.42%) |
Jun 17, 2014 | 76.44 | 77.24 | 76.44 | 77.13 | 123,764 | +0.56(+0.73%) |
Jun 16, 2014 | 76.04 | 76.71 | 76.02 | 76.57 | 284,824 | +0.45(+0.60%) |
Jun 13, 2014 | 76.06 | 76.33 | 75.72 | 76.12 | 146,551 | +0.74(+0.98%) |
Jun 12, 2014 | 75.58 | 75.90 | 75.11 | 75.38 | 324,589 | -0.26(-0.34%) |
Jun 11, 2014 | 75.22 | 75.92 | 75.20 | 75.64 | 128,746 | +0.39(+0.52%) |
Jun 10, 2014 | 75.08 | 75.29 | 74.76 | 75.25 | 74,550 | +0.29(+0.39%) |
Jun 06, 2014 | 74.79 | 75.02 | 74.70 | 74.95 | 124,495 | +0.44(+0.59%) |
Jun 05, 2014 | 74.27 | 74.68 | 73.91 | 74.51 | 97,555 | +0.37(+0.49%) |
Jun 04, 2014 | 73.71 | 74.26 | 73.59 | 74.15 | 238,260 | +0.33(+0.45%) |
Jun 03, 2014 | 73.17 | 73.87 | 72.97 | 73.82 | 126,131 | +0.69(+0.94%) |
Jun 02, 2014 | 73.21 | 73.34 | 72.58 | 73.13 | 142,061 | +0.40(+0.55%) |
May 30, 2014 | 72.77 | 72.84 | 72.46 | 72.73 | 82,167 | +0.09(+0.12%) |
May 29, 2014 | 72.73 | 72.89 | 72.51 | 72.64 | 56,456 | +0.13(+0.18%) |
May 28, 2014 | 72.52 | 72.68 | 72.14 | 72.51 | 95,432 | +0.11(+0.15%) |
May 27, 2014 | 72.00 | 72.40 | 71.83 | 72.40 | 217,013 | +0.88(+1.23%) |
May 23, 2014 | 70.92 | 71.52 | 71.52 | 71.52 | 87,470 | +0.48(+0.68%) |
May 22, 2014 | 70.69 | 71.13 | 70.65 | 71.04 | 67,597 | +0.52(+0.73%) |
May 21, 2014 | 70.45 | 70.71 | 70.20 | 70.53 | 51,284 | +0.34(+0.48%) |
May 20, 2014 | 70.50 | 70.76 | 69.81 | 70.19 | 89,169 | -0.34(-0.48%) |
May 19, 2014 | 69.77 | 70.69 | 69.77 | 70.53 | 143,925 | +0.70(+1.01%) |
May 16, 2014 | 69.34 | 69.87 | 69.17 | 69.82 | 76,438 | +0.77(+1.11%) |
May 15, 2014 | 69.79 | 69.90 | 68.56 | 69.06 | 265,330 | -0.82(-1.17%) |
May 14, 2014 | 70.47 | 70.48 | 69.85 | 69.88 | 38,580 | -0.59(-0.83%) |
May 13, 2014 | 71.30 | 71.30 | 70.45 | 70.46 | 120,571 | -0.56(-0.79%) |
May 12, 2014 | 70.14 | 71.10 | 70.12 | 71.02 | 63,487 | +1.27(+1.83%) |
May 09, 2014 | 70.02 | 70.02 | 69.28 | 69.75 | 74,805 | -0.22(-0.32%) |
May 08, 2014 | 69.49 | 70.93 | 69.24 | 69.97 | 52,069 | +0.48(+0.69%) |
May 07, 2014 | 69.78 | 69.78 | 68.93 | 69.49 | 39,496 | +0.03(+0.04%) |
May 06, 2014 | 69.74 | 70.09 | 69.39 | 69.47 | 83,338 | -0.27(-0.38%) |
May 05, 2014 | 69.25 | 69.92 | 69.06 | 69.73 | 96,855 | +0.06(+0.09%) |
May 02, 2014 | 69.44 | 69.96 | 69.32 | 69.67 | 24,768 | +0.24(+0.35%) |
May 01, 2014 | 69.57 | 70.31 | 69.29 | 69.43 | 32,022 | -0.22(-0.32%) |
Apr 30, 2014 | 69.11 | 69.67 | 69.02 | 69.65 | 58,220 | +0.35(+0.50%) |
Apr 29, 2014 | 69.16 | 69.47 | 68.84 | 69.31 | 80,491 | +0.47(+0.69%) |
Apr 28, 2014 | 69.62 | 69.77 | 67.84 | 68.83 | 330,407 | -0.39(-0.57%) |
Apr 25, 2014 | 70.85 | 70.85 | 69.09 | 69.22 | 97,997 | -2.34(-3.27%) |
Apr 24, 2014 | 71.72 | 71.76 | 70.66 | 71.57 | 92,706 | +0.40(+0.56%) |
Apr 23, 2014 | 71.31 | 71.48 | 70.99 | 71.17 | 225,353 | -0.06(-0.09%) |
Apr 22, 2014 | 70.76 | 71.42 | 70.61 | 71.23 | 232,432 | +0.63(+0.90%) |
Apr 21, 2014 | 70.44 | 70.61 | 69.71 | 70.60 | 167,373 | +0.63(+0.90%) |
Apr 17, 2014 | 69.10 | 69.96 | 69.96 | 69.96 | 132,722 | +1.29(+1.88%) |
Apr 16, 2014 | 68.98 | 69.02 | 67.68 | 68.67 | 221,138 | -0.12(-0.17%) |
Apr 15, 2014 | 68.47 | 68.99 | 67.60 | 68.79 | 178,824 | +0.45(+0.65%) |
Apr 14, 2014 | 68.35 | 68.71 | 67.70 | 68.34 | 479,514 | +0.54(+0.80%) |
Apr 11, 2014 | 68.10 | 69.06 | 67.62 | 67.80 | 437,862 | -1.08(-1.56%) |
Apr 10, 2014 | 71.18 | 71.18 | 68.81 | 68.88 | 488,226 | -2.20(-3.09%) |
Apr 09, 2014 | 70.66 | 71.12 | 70.31 | 71.08 | 65,111 | +0.74(+1.05%) |
Apr 08, 2014 | 69.54 | 70.38 | 69.53 | 70.34 | 67,810 | +0.91(+1.31%) |
Apr 07, 2014 | 69.88 | 70.46 | 69.04 | 69.43 | 298,379 | -0.63(-0.90%) |
Apr 04, 2014 | 72.67 | 72.67 | 69.96 | 70.06 | 365,946 | -2.04(-2.83%) |
Apr 03, 2014 | 72.11 | 72.76 | 71.81 | 72.10 | 132,696 | +0.11(+0.15%) |
Apr 02, 2014 | 72.24 | 72.24 | 71.62 | 71.99 | 203,159 | -0.11(-0.15%) |
Apr 01, 2014 | 71.30 | 72.10 | 71.28 | 72.10 | 232,426 | +1.13(+1.59%) |
Mar 31, 2014 | 70.42 | 71.19 | 70.29 | 70.97 | 260,625 | +1.14(+1.63%) |
Mar 28, 2014 | 69.59 | 70.38 | 69.55 | 69.83 | 80,198 | +0.45(+0.65%) |
Mar 27, 2014 | 69.91 | 70.13 | 69.19 | 69.38 | 203,446 | -0.52(-0.74%) |
Mar 26, 2014 | 71.45 | 71.45 | 69.89 | 69.89 | 143,799 | -0.80(-1.13%) |
Mar 25, 2014 | 70.50 | 71.09 | 70.33 | 70.69 | 115,719 | +0.52(+0.75%) |
Mar 24, 2014 | 70.80 | 70.85 | 69.60 | 70.17 | 273,109 | -0.28(-0.40%) |
Mar 21, 2014 | 71.30 | 71.38 | 70.29 | 70.45 | 148,601 | -0.62(-0.87%) |
Mar 20, 2014 | 69.62 | 71.11 | 69.49 | 71.08 | 200,298 | +1.29(+1.85%) |
Mar 19, 2014 | 69.87 | 70.26 | 69.38 | 69.79 | 294,617 | -0.06(-0.09%) |
Mar 18, 2014 | 69.12 | 69.88 | 68.86 | 69.85 | 202,023 | +0.99(+1.44%) |
Mar 17, 2014 | 68.46 | 69.09 | 68.46 | 68.86 | 56,451 | +0.84(+1.24%) |
Mar 14, 2014 | 68.32 | 68.60 | 68.00 | 68.01 | 66,982 | -0.39(-0.57%) |
Mar 13, 2014 | 69.73 | 69.84 | 68.05 | 68.40 | 292,063 | -1.13(-1.62%) |
Mar 12, 2014 | 68.67 | 69.56 | 68.54 | 69.53 | 54,668 | +0.55(+0.80%) |
Mar 11, 2014 | 69.50 | 69.69 | 68.78 | 68.98 | 67,028 | -0.38(-0.55%) |
Mar 10, 2014 | 69.50 | 69.64 | 69.04 | 69.36 | 56,350 | -0.12(-0.17%) |
Mar 07, 2014 | 70.01 | 70.01 | 69.26 | 69.48 | 252,202 | -0.08(-0.11%) |
Mar 06, 2014 | 69.28 | 69.62 | 69.04 | 69.56 | 160,560 | +0.48(+0.69%) |
Mar 05, 2014 | 69.05 | 69.26 | 68.83 | 69.08 | 108,484 | +0.13(+0.19%) |
Mar 04, 2014 | 68.62 | 69.06 | 68.62 | 68.94 | 333,907 | +1.20(+1.77%) |
Mar 03, 2014 | 67.63 | 67.88 | 67.16 | 67.75 | 101,155 | -0.43(-0.63%) |
Feb 28, 2014 | 68.23 | 68.43 | 67.70 | 68.17 | 61,441 | -0.05(-0.08%) |
Feb 27, 2014 | 68.22 | 68.34 | 67.76 | 68.22 | 73,826 | -0.01(-0.01%) |
Feb 26, 2014 | 68.00 | 68.71 | 67.94 | 68.23 | 61,689 | +0.46(+0.68%) |
Feb 25, 2014 | 67.98 | 68.19 | 67.45 | 67.77 | 91,264 | -0.36(-0.53%) |
Feb 24, 2014 | 68.13 | 68.56 | 68.13 | 68.14 | 62,701 | +0.27(+0.39%) |
Feb 21, 2014 | 68.30 | 68.42 | 67.69 | 67.87 | 146,506 | -0.29(-0.43%) |
Feb 20, 2014 | 67.73 | 68.23 | 67.60 | 68.16 | 106,988 | +0.46(+0.68%) |
Feb 19, 2014 | 67.59 | 68.00 | 67.51 | 67.70 | 52,435 | -0.06(-0.09%) |
Feb 18, 2014 | 67.67 | 67.82 | 67.26 | 67.76 | 63,624 | +0.18(+0.26%) |
Feb 14, 2014 | 67.07 | 67.59 | 67.59 | 67.59 | 437,838 | +0.44(+0.65%) |
Feb 13, 2014 | 66.09 | 67.18 | 65.97 | 67.15 | 130,370 | +0.76(+1.14%) |
Feb 12, 2014 | 66.00 | 66.46 | 66.00 | 66.39 | 153,069 | +0.58(+0.88%) |
Feb 11, 2014 | 65.07 | 65.98 | 65.07 | 65.82 | 309,150 | +0.85(+1.31%) |
Feb 10, 2014 | 64.73 | 65.04 | 64.68 | 64.97 | 130,136 | +0.33(+0.51%) |
Feb 07, 2014 | 63.88 | 64.70 | 63.67 | 64.64 | 149,799 | +1.00(+1.58%) |
Feb 06, 2014 | 62.74 | 63.73 | 62.74 | 63.63 | 171,058 | +0.99(+1.59%) |
Feb 05, 2014 | 62.29 | 62.89 | 61.92 | 62.64 | 227,505 | +0.08(+0.13%) |
Feb 04, 2014 | 62.64 | 62.66 | 62.19 | 62.56 | 356,382 | +0.11(+0.17%) |
Feb 03, 2014 | 63.83 | 63.83 | 62.32 | 62.45 | 652,171 | -1.43(-2.24%) |
Jan 31, 2014 | 63.37 | 64.12 | 63.32 | 63.88 | 196,908 | -0.29(-0.46%) |
Jan 30, 2014 | 63.93 | 64.36 | 63.73 | 64.17 | 493,010 | +0.80(+1.26%) |
Jan 29, 2014 | 63.21 | 63.93 | 63.21 | 63.38 | 345,893 | -0.24(-0.38%) |
Jan 28, 2014 | 63.36 | 63.75 | 63.03 | 63.61 | 186,680 | +0.26(+0.41%) |
Jan 27, 2014 | 63.93 | 64.06 | 62.98 | 63.36 | 309,099 | -0.44(-0.70%) |
Jan 24, 2014 | 64.93 | 65.04 | 63.76 | 63.80 | 422,566 | -1.52(-2.33%) |
Jan 23, 2014 | 65.62 | 65.66 | 64.97 | 65.32 | 107,149 | -0.66(-1.00%) |
Jan 22, 2014 | 65.27 | 66.08 | 65.14 | 65.98 | 168,236 | +0.70(+1.08%) |
Jan 21, 2014 | 65.17 | 65.31 | 64.78 | 65.28 | 191,766 | +0.36(+0.55%) |
Jan 17, 2014 | 64.95 | 64.92 | 64.92 | 64.92 | 204,677 | -0.36(-0.54%) |
Jan 16, 2014 | 65.42 | 65.62 | 65.15 | 65.28 | 225,817 | -0.34(-0.51%) |
Jan 15, 2014 | 65.04 | 65.84 | 65.04 | 65.61 | 284,790 | +0.58(+0.89%) |
Jan 14, 2014 | 63.83 | 65.16 | 63.83 | 65.04 | 143,735 | +1.37(+2.15%) |
Jan 13, 2014 | 64.29 | 64.49 | 63.46 | 63.67 | 203,737 | -0.73(-1.13%) |
Jan 10, 2014 | 64.15 | 64.49 | 64.09 | 64.40 | 58,501 | +0.29(+0.46%) |
Jan 09, 2014 | 64.73 | 64.73 | 63.86 | 64.10 | 80,022 | -0.48(-0.74%) |
Jan 08, 2014 | 64.13 | 64.65 | 63.95 | 64.58 | 128,590 | +0.95(+1.49%) |
Jan 07, 2014 | 63.32 | 63.73 | 63.24 | 63.63 | 148,130 | +0.44(+0.69%) |
Jan 06, 2014 | 63.53 | 63.53 | 63.08 | 63.20 | 276,700 | -0.31(-0.49%) |
Jan 03, 2014 | 63.69 | 63.69 | 63.26 | 63.51 | 160,500 | -0.19(-0.29%) |
Jan 02, 2014 | 64.19 | 64.19 | 63.43 | 63.69 | 324,908 | -0.89(-1.38%) |
Dec 31, 2013 | 64.23 | 64.58 | 64.58 | 64.58 | 332,910 | +0.60(+0.94%) |
Dec 30, 2013 | 63.90 | 64.15 | 63.85 | 63.98 | 101,622 | +0.11(+0.17%) |
Dec 27, 2013 | 63.87 | 64.04 | 63.85 | 63.87 | 555,279 | +0.05(+0.08%) |
Dec 26, 2013 | 63.84 | 63.95 | 63.70 | 63.82 | 94,758 | +0.25(+0.39%) |
Dec 24, 2013 | 63.52 | 63.79 | 63.51 | 63.57 | 28,977 | +0.14(+0.22%) |
Dec 23, 2013 | 63.21 | 63.50 | 63.14 | 63.43 | 163,351 | +0.47(+0.75%) |
Dec 20, 2013 | 62.45 | 63.09 | 62.45 | 62.96 | 342,034 | +0.56(+0.89%) |
Dec 19, 2013 | 62.68 | 62.68 | 62.15 | 62.40 | 72,280 | -0.26(-0.41%) |
Dec 18, 2013 | 62.37 | 62.83 | 61.43 | 62.66 | 143,405 | +0.33(+0.53%) |
Dec 17, 2013 | 61.74 | 62.48 | 61.74 | 62.33 | 62,671 | +0.65(+1.05%) |
Dec 16, 2013 | 61.34 | 62.06 | 61.34 | 61.68 | 106,105 | +0.75(+1.24%) |
Dec 13, 2013 | 61.25 | 61.26 | 60.81 | 60.93 | 51,811 | -0.12(-0.20%) |
Dec 12, 2013 | 61.53 | 61.59 | 60.93 | 61.05 | 61,828 | -0.50(-0.82%) |
Dec 11, 2013 | 62.15 | 62.25 | 61.44 | 61.56 | 121,509 | -0.54(-0.87%) |
Dec 10, 2013 | 62.22 | 62.38 | 62.00 | 62.10 | 49,275 | -0.17(-0.27%) |
Dec 09, 2013 | 62.40 | 62.52 | 62.20 | 62.27 | 71,839 | +0.14(+0.23%) |
Dec 06, 2013 | 62.06 | 62.27 | 62.02 | 62.13 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.35 | 61.69 | 61.31 | 61.41 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.44 | 61.71 | 60.89 | 61.29 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.21 | 61.74 | 61.21 | 61.57 | 0 | +0.21(+0.35%) |
Dec 02, 2013 | 61.50 | 61.67 | 61.29 | 61.36 | 0 | -0.15(-0.24%) |
Nov 29, 2013 | 61.43 | 61.71 | 61.42 | 61.51 | 0 | +0.10(+0.16%) |
Nov 27, 2013 | 61.05 | 61.48 | 60.87 | 61.41 | 0 | +0.17(+0.27%) |
Nov 26, 2013 | 60.77 | 61.35 | 60.77 | 61.24 | 0 | +0.51(+0.85%) |
Nov 25, 2013 | 60.82 | 60.84 | 60.29 | 60.73 | 0 | -0.08(-0.13%) |
Nov 22, 2013 | 60.64 | 60.85 | 60.47 | 60.81 | 0 | +0.08(+0.13%) |
Nov 21, 2013 | 59.85 | 60.77 | 59.85 | 60.73 | 0 | +1.08(+1.81%) |
Nov 20, 2013 | 59.99 | 60.13 | 59.57 | 59.65 | 0 | -0.32(-0.53%) |
Nov 19, 2013 | 60.75 | 60.80 | 59.92 | 59.97 | 0 | -0.70(-1.15%) |
Nov 18, 2013 | 61.31 | 61.31 | 60.56 | 60.67 | 0 | -0.55(-0.90%) |
Nov 15, 2013 | 60.96 | 61.31 | 60.63 | 61.21 | 0 | +0.39(+0.64%) |
Nov 14, 2013 | 60.95 | 61.03 | 60.71 | 60.82 | 0 | +0.23(+0.38%) |
Nov 12, 2013 | 59.97 | 60.59 | 59.97 | 60.59 | 0 | +0.37(+0.62%) |
Nov 11, 2013 | 60.40 | 60.40 | 59.95 | 60.22 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 59.65 | 60.24 | 59.56 | 60.22 | 0 | +0.65(+1.08%) |
Nov 07, 2013 | 60.69 | 60.69 | 59.49 | 59.58 | 0 | -1.07(-1.77%) |
Nov 06, 2013 | 60.78 | 60.91 | 60.39 | 60.65 | 0 | +0.12(+0.20%) |
Nov 05, 2013 | 60.28 | 60.72 | 60.00 | 60.52 | 0 | -0.14(-0.23%) |
Nov 04, 2013 | 60.87 | 60.87 | 60.57 | 60.67 | 0 | -0.04(-0.07%) |
Nov 01, 2013 | 61.14 | 61.21 | 60.50 | 60.71 | 0 | -0.27(-0.44%) |
Oct 31, 2013 | 60.68 | 61.29 | 60.67 | 60.98 | 0 | +0.40(+0.66%) |
Oct 30, 2013 | 60.94 | 61.02 | 60.39 | 60.58 | 0 | -0.34(-0.55%) |
Oct 29, 2013 | 60.13 | 60.91 | 60.13 | 60.91 | 0 | +0.96(+1.61%) |
Oct 28, 2013 | 59.68 | 60.03 | 59.53 | 59.95 | 0 | +0.41(+0.68%) |
Oct 25, 2013 | 59.57 | 59.66 | 59.37 | 59.54 | 0 | +0.19(+0.31%) |
Oct 24, 2013 | 59.36 | 59.60 | 59.21 | 59.36 | 0 | +0.52(+0.89%) |
Oct 23, 2013 | 59.90 | 59.92 | 58.57 | 58.83 | 0 | -2.01(-3.30%) |
Oct 22, 2013 | 61.09 | 61.10 | 60.56 | 60.84 | 0 | -0.14(-0.23%) |
Oct 21, 2013 | 60.90 | 61.05 | 60.78 | 60.98 | 0 | +0.15(+0.25%) |
Oct 18, 2013 | 60.73 | 60.87 | 60.33 | 60.83 | 71,477 | +0.17(+0.28%) |
Oct 17, 2013 | 59.84 | 60.67 | 59.64 | 60.67 | 0 | +0.44(+0.74%) |
Oct 16, 2013 | 59.74 | 60.28 | 59.73 | 60.22 | 0 | +0.57(+0.95%) |
Oct 15, 2013 | 60.12 | 60.31 | 59.60 | 59.66 | 0 | -0.54(-0.90%) |
Oct 14, 2013 | 59.37 | 60.28 | 59.32 | 60.20 | 0 | +0.47(+0.79%) |
Oct 11, 2013 | 59.36 | 59.91 | 59.19 | 59.73 | 0 | +0.12(+0.19%) |
Oct 10, 2013 | 58.88 | 59.71 | 58.88 | 59.61 | 0 | +1.30(+2.23%) |
Oct 09, 2013 | 58.61 | 58.61 | 57.71 | 58.31 | 0 | -0.21(-0.36%) |
Oct 08, 2013 | 59.55 | 59.66 | 58.30 | 58.52 | 0 | -0.95(-1.59%) |
Oct 07, 2013 | 59.24 | 59.85 | 59.11 | 59.47 | 0 | -0.30(-0.50%) |
Oct 04, 2013 | 59.46 | 59.92 | 59.38 | 59.77 | 0 | +0.45(+0.76%) |
Oct 03, 2013 | 59.51 | 59.79 | 58.74 | 59.32 | 0 | -0.15(-0.25%) |
Oct 02, 2013 | 59.16 | 59.48 | 59.08 | 59.47 | 0 | -0.11(-0.18%) |