Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 83.91 | 84.21 | 84.21 | 84.21 | 751,694 | +0.76(+0.91%) |
Aug 28, 2014 | 83.34 | 83.79 | 82.88 | 83.45 | 499,569 | -0.13(-0.16%) |
Aug 27, 2014 | 83.43 | 83.71 | 83.00 | 83.59 | 520,288 | +0.06(+0.08%) |
Aug 26, 2014 | 83.24 | 84.00 | 83.02 | 83.53 | 759,663 | +0.58(+0.69%) |
Aug 25, 2014 | 83.17 | 83.41 | 82.73 | 82.95 | 827,392 | +0.25(+0.30%) |
Aug 22, 2014 | 83.06 | 83.49 | 82.68 | 82.70 | 670,606 | -0.59(-0.71%) |
Aug 21, 2014 | 82.79 | 83.56 | 82.79 | 83.29 | 695,086 | +0.58(+0.71%) |
Aug 20, 2014 | 82.45 | 82.98 | 82.10 | 82.71 | 514,487 | +0.47(+0.57%) |
Aug 19, 2014 | 82.26 | 82.81 | 81.95 | 82.24 | 709,246 | +0.07(+0.09%) |
Aug 18, 2014 | 82.35 | 82.73 | 82.13 | 82.17 | 1,036,783 | +0.20(+0.24%) |
Aug 15, 2014 | 82.49 | 82.71 | 81.74 | 81.97 | 1,657,217 | -0.31(-0.37%) |
Aug 14, 2014 | 81.83 | 82.40 | 81.61 | 82.27 | 813,345 | +0.67(+0.82%) |
Aug 13, 2014 | 80.75 | 81.83 | 80.43 | 81.60 | 853,506 | +1.11(+1.38%) |
Aug 12, 2014 | 79.90 | 80.70 | 79.82 | 80.49 | 992,696 | +0.36(+0.45%) |
Aug 11, 2014 | 79.30 | 80.54 | 78.85 | 80.13 | 1,098,613 | +1.27(+1.60%) |
Aug 08, 2014 | 78.17 | 78.86 | 77.86 | 78.86 | 1,053,475 | +0.87(+1.12%) |
Aug 07, 2014 | 78.77 | 78.93 | 77.76 | 77.99 | 1,131,526 | -0.36(-0.46%) |
Aug 06, 2014 | 77.67 | 78.77 | 77.61 | 78.35 | 639,724 | +0.42(+0.54%) |
Aug 05, 2014 | 78.70 | 79.11 | 77.64 | 77.93 | 725,591 | -1.20(-1.52%) |
Aug 04, 2014 | 78.19 | 79.36 | 78.03 | 79.13 | 654,767 | +1.09(+1.39%) |
Aug 01, 2014 | 77.90 | 79.08 | 77.87 | 78.05 | 2,079,853 | -0.01(-0.01%) |
Jul 31, 2014 | 80.26 | 80.44 | 77.96 | 78.06 | 1,338,046 | -2.61(-3.24%) |
Jul 30, 2014 | 81.47 | 81.47 | 80.23 | 80.67 | 1,231,627 | -0.20(-0.24%) |
Jul 29, 2014 | 82.03 | 82.03 | 80.70 | 80.87 | 1,121,418 | -0.78(-0.96%) |
Jul 28, 2014 | 82.25 | 82.34 | 81.41 | 81.65 | 1,009,171 | -0.56(-0.68%) |
Jul 25, 2014 | 84.61 | 85.23 | 81.25 | 82.20 | 1,666,303 | -0.77(-0.93%) |
Jul 24, 2014 | 82.32 | 83.03 | 81.48 | 82.97 | 984,730 | +0.78(+0.95%) |
Jul 23, 2014 | 81.79 | 82.33 | 81.50 | 82.19 | 613,780 | +0.46(+0.56%) |
Jul 22, 2014 | 81.26 | 81.83 | 81.04 | 81.74 | 602,911 | +0.68(+0.84%) |
Jul 21, 2014 | 80.59 | 81.24 | 80.11 | 81.05 | 458,125 | -0.09(-0.11%) |
Jul 18, 2014 | 80.09 | 81.25 | 80.04 | 81.14 | 515,298 | +1.16(+1.45%) |
Jul 17, 2014 | 80.63 | 81.13 | 79.90 | 79.99 | 580,176 | -0.94(-1.16%) |
Jul 16, 2014 | 81.20 | 81.39 | 80.50 | 80.93 | 550,741 | +0.05(+0.07%) |
Jul 15, 2014 | 80.39 | 81.00 | 80.23 | 80.87 | 721,079 | +0.36(+0.45%) |
Jul 14, 2014 | 80.66 | 80.92 | 80.39 | 80.52 | 651,625 | +0.50(+0.63%) |
Jul 11, 2014 | 79.50 | 80.21 | 79.24 | 80.01 | 593,637 | +0.61(+0.77%) |
Jul 10, 2014 | 78.59 | 79.54 | 78.52 | 79.40 | 640,568 | -0.26(-0.33%) |
Jul 09, 2014 | 79.47 | 79.81 | 78.87 | 79.66 | 587,502 | -0.24(-0.30%) |
Jul 08, 2014 | 80.02 | 80.19 | 79.42 | 79.91 | 779,257 | -0.47(-0.58%) |
Jul 07, 2014 | 80.69 | 80.70 | 79.83 | 80.37 | 695,550 | -0.39(-0.49%) |
Jul 03, 2014 | 80.32 | 80.77 | 80.77 | 80.77 | 544,243 | +0.88(+1.10%) |
Jul 02, 2014 | 80.54 | 80.92 | 79.68 | 79.89 | 1,300,946 | -0.91(-1.12%) |
Jul 01, 2014 | 78.74 | 80.93 | 78.74 | 80.79 | 923,713 | +2.14(+2.73%) |
Jun 30, 2014 | 78.62 | 78.94 | 77.93 | 78.65 | 1,185,185 | -0.22(-0.28%) |
Jun 27, 2014 | 78.05 | 78.99 | 78.05 | 78.87 | 789,423 | +0.83(+1.06%) |
Jun 26, 2014 | 77.76 | 78.11 | 77.11 | 78.05 | 714,448 | +0.22(+0.28%) |
Jun 25, 2014 | 77.64 | 78.06 | 77.31 | 77.83 | 1,327,837 | -0.17(-0.22%) |
Jun 24, 2014 | 77.68 | 78.62 | 77.55 | 78.00 | 786,573 | -0.04(-0.05%) |
Jun 23, 2014 | 77.48 | 78.11 | 77.06 | 78.04 | 676,888 | +0.48(+0.62%) |
Jun 20, 2014 | 76.05 | 77.73 | 76.05 | 77.55 | 980,549 | +0.66(+0.86%) |
Jun 19, 2014 | 79.32 | 79.92 | 75.85 | 76.89 | 680,235 | -0.71(-0.91%) |
Jun 18, 2014 | 77.76 | 77.76 | 76.75 | 77.60 | 531,775 | +0.59(+0.77%) |
Jun 17, 2014 | 76.77 | 77.36 | 76.49 | 77.01 | 545,613 | +0.28(+0.36%) |
Jun 16, 2014 | 75.80 | 76.99 | 75.80 | 76.73 | 620,795 | -0.22(-0.28%) |
Jun 13, 2014 | 77.16 | 77.17 | 76.39 | 76.94 | 484,393 | -0.06(-0.08%) |
Jun 12, 2014 | 76.63 | 77.85 | 76.63 | 77.01 | 584,090 | -0.70(-0.90%) |
Jun 11, 2014 | 77.41 | 77.83 | 77.26 | 77.71 | 498,128 | -0.28(-0.36%) |
Jun 10, 2014 | 78.00 | 78.50 | 77.78 | 77.99 | 624,911 | -0.07(-0.09%) |
Jun 06, 2014 | 77.54 | 78.37 | 77.47 | 78.06 | 757,778 | +0.61(+0.79%) |
Jun 05, 2014 | 76.78 | 77.59 | 76.57 | 77.45 | 626,717 | +0.72(+0.94%) |
Jun 04, 2014 | 76.45 | 76.99 | 76.26 | 76.73 | 666,990 | +0.31(+0.41%) |
Jun 03, 2014 | 76.59 | 76.80 | 76.23 | 76.42 | 963,392 | -0.57(-0.73%) |
Jun 02, 2014 | 76.75 | 77.29 | 76.73 | 76.98 | 797,178 | +0.23(+0.30%) |
May 30, 2014 | 76.25 | 76.81 | 76.07 | 76.75 | 1,615,629 | +0.40(+0.53%) |
May 29, 2014 | 77.16 | 77.19 | 76.24 | 76.34 | 1,828,656 | -0.78(-1.01%) |
May 28, 2014 | 77.17 | 77.59 | 76.82 | 77.12 | 2,416,399 | +0.25(+0.33%) |
May 27, 2014 | 74.20 | 77.05 | 74.20 | 76.87 | 2,419,012 | +2.85(+3.85%) |
May 23, 2014 | 73.41 | 74.02 | 74.02 | 74.02 | 1,214,768 | +0.62(+0.84%) |
May 22, 2014 | 73.12 | 73.50 | 73.10 | 73.40 | 831,873 | +0.27(+0.37%) |
May 21, 2014 | 72.82 | 73.41 | 72.75 | 73.13 | 1,069,169 | +0.71(+0.98%) |
May 20, 2014 | 73.03 | 73.29 | 72.10 | 72.42 | 865,373 | -0.67(-0.92%) |
May 19, 2014 | 72.93 | 73.53 | 72.78 | 73.10 | 1,350,534 | +0.09(+0.12%) |
May 16, 2014 | 72.62 | 73.22 | 72.40 | 73.01 | 1,623,451 | +0.52(+0.72%) |
May 15, 2014 | 73.86 | 73.97 | 72.00 | 72.49 | 2,294,170 | -1.80(-2.42%) |
May 14, 2014 | 74.26 | 74.75 | 73.70 | 74.28 | 1,112,367 | -0.14(-0.19%) |
May 13, 2014 | 74.86 | 75.05 | 74.34 | 74.43 | 650,602 | -0.55(-0.74%) |
May 12, 2014 | 74.39 | 75.02 | 74.28 | 74.98 | 1,094,748 | +0.95(+1.28%) |
May 09, 2014 | 73.13 | 74.09 | 72.92 | 74.03 | 849,036 | +0.88(+1.20%) |
May 08, 2014 | 73.33 | 74.44 | 72.93 | 73.16 | 1,262,043 | -0.14(-0.20%) |
May 07, 2014 | 72.87 | 73.37 | 72.04 | 73.30 | 1,436,037 | +0.59(+0.81%) |
May 06, 2014 | 71.17 | 73.58 | 70.91 | 72.71 | 2,073,429 | +1.41(+1.98%) |
May 05, 2014 | 69.62 | 71.72 | 69.20 | 71.30 | 1,383,547 | +1.04(+1.48%) |
May 02, 2014 | 70.19 | 70.75 | 69.78 | 70.26 | 516,408 | +0.29(+0.41%) |
May 01, 2014 | 70.02 | 70.38 | 69.33 | 69.97 | 1,074,013 | -0.21(-0.31%) |
Apr 30, 2014 | 69.26 | 70.50 | 69.26 | 70.19 | 1,316,605 | +0.09(+0.13%) |
Apr 29, 2014 | 70.29 | 70.90 | 69.98 | 70.10 | 961,574 | +0.04(+0.06%) |
Apr 28, 2014 | 70.89 | 71.17 | 69.46 | 70.05 | 1,856,847 | -0.70(-0.99%) |
Apr 25, 2014 | 71.44 | 72.84 | 70.52 | 70.75 | 2,569,197 | -0.46(-0.65%) |
Apr 24, 2014 | 72.88 | 73.02 | 70.91 | 71.22 | 1,115,660 | -0.21(-0.29%) |
Apr 23, 2014 | 71.30 | 72.29 | 71.14 | 71.42 | 1,086,282 | +0.18(+0.25%) |
Apr 22, 2014 | 70.46 | 71.60 | 70.30 | 71.24 | 1,031,241 | +0.74(+1.05%) |
Apr 21, 2014 | 70.21 | 70.86 | 70.13 | 70.50 | 538,605 | +0.00(+0.00%) |
Apr 17, 2014 | 69.44 | 70.50 | 70.50 | 70.50 | 1,055,799 | +1.07(+1.55%) |
Apr 16, 2014 | 67.91 | 69.44 | 67.56 | 69.43 | 1,403,281 | +1.91(+2.83%) |
Apr 15, 2014 | 68.04 | 68.71 | 66.79 | 67.51 | 1,861,448 | -0.28(-0.41%) |
Apr 14, 2014 | 67.36 | 68.48 | 67.32 | 67.79 | 2,276,557 | +1.19(+1.79%) |
Apr 11, 2014 | 67.27 | 68.27 | 66.49 | 66.60 | 1,757,582 | -1.89(-2.75%) |
Apr 10, 2014 | 71.22 | 71.43 | 68.49 | 68.49 | 1,203,595 | -2.75(-3.87%) |
Apr 09, 2014 | 70.05 | 71.25 | 69.48 | 71.24 | 1,151,554 | +1.21(+1.72%) |
Apr 08, 2014 | 70.00 | 70.41 | 69.61 | 70.04 | 1,259,685 | +0.32(+0.46%) |
Apr 07, 2014 | 71.11 | 71.40 | 69.20 | 69.71 | 1,350,388 | -1.48(-2.07%) |
Apr 04, 2014 | 71.98 | 72.89 | 71.12 | 71.19 | 1,194,918 | -0.51(-0.71%) |
Apr 03, 2014 | 72.03 | 72.53 | 71.46 | 71.70 | 802,658 | -0.08(-0.11%) |
Apr 02, 2014 | 73.00 | 74.48 | 71.48 | 71.78 | 1,003,923 | -0.47(-0.64%) |
Apr 01, 2014 | 71.21 | 72.30 | 71.01 | 72.24 | 950,628 | +1.32(+1.87%) |
Mar 31, 2014 | 69.99 | 71.05 | 69.94 | 70.92 | 961,284 | +1.56(+2.26%) |
Mar 28, 2014 | 69.84 | 70.21 | 68.95 | 69.36 | 993,029 | -0.17(-0.24%) |
Mar 27, 2014 | 69.90 | 70.36 | 69.19 | 69.53 | 1,417,145 | -0.82(-1.17%) |
Mar 26, 2014 | 71.74 | 72.12 | 70.34 | 70.35 | 862,862 | -0.95(-1.33%) |
Mar 25, 2014 | 72.12 | 72.25 | 71.11 | 71.30 | 781,007 | -0.49(-0.69%) |
Mar 24, 2014 | 72.81 | 73.07 | 71.63 | 71.79 | 1,343,741 | -0.72(-0.99%) |
Mar 21, 2014 | 72.77 | 74.00 | 72.49 | 72.50 | 1,696,979 | +0.14(+0.20%) |
Mar 20, 2014 | 72.38 | 72.86 | 70.85 | 72.36 | 1,242,254 | -0.67(-0.92%) |
Mar 19, 2014 | 71.56 | 73.84 | 71.56 | 73.03 | 1,357,282 | -0.24(-0.33%) |
Mar 18, 2014 | 73.01 | 73.82 | 72.58 | 73.27 | 1,047,495 | +0.24(+0.33%) |
Mar 17, 2014 | 72.90 | 73.80 | 72.75 | 73.03 | 1,231,297 | +0.89(+1.23%) |
Mar 14, 2014 | 70.91 | 72.33 | 70.64 | 72.15 | 1,769,041 | +1.10(+1.55%) |
Mar 13, 2014 | 74.64 | 74.73 | 70.80 | 71.05 | 2,601,790 | -3.68(-4.93%) |
Mar 12, 2014 | 74.05 | 74.77 | 73.31 | 74.73 | 1,407,544 | +0.36(+0.48%) |
Mar 11, 2014 | 74.41 | 74.67 | 73.95 | 74.37 | 1,020,547 | +0.13(+0.18%) |
Mar 10, 2014 | 73.86 | 74.30 | 73.42 | 74.24 | 658,606 | +0.22(+0.30%) |
Mar 07, 2014 | 74.09 | 74.44 | 73.31 | 74.01 | 1,145,300 | -0.06(-0.08%) |
Mar 06, 2014 | 73.42 | 74.17 | 73.37 | 74.08 | 940,015 | +0.75(+1.02%) |
Mar 05, 2014 | 72.40 | 73.66 | 72.02 | 73.33 | 1,527,293 | +0.78(+1.07%) |
Mar 04, 2014 | 70.94 | 72.64 | 70.91 | 72.55 | 1,700,056 | +2.22(+3.15%) |
Mar 03, 2014 | 69.74 | 70.78 | 69.45 | 70.33 | 1,490,277 | -0.30(-0.43%) |
Feb 28, 2014 | 70.46 | 70.88 | 70.21 | 70.63 | 1,598,810 | +0.10(+0.14%) |
Feb 27, 2014 | 70.52 | 70.80 | 70.13 | 70.54 | 1,232,539 | -0.01(-0.01%) |
Feb 26, 2014 | 70.28 | 70.79 | 70.02 | 70.55 | 1,495,955 | +0.49(+0.70%) |
Feb 25, 2014 | 70.63 | 71.21 | 69.93 | 70.05 | 1,131,961 | -0.37(-0.52%) |
Feb 24, 2014 | 70.68 | 70.90 | 70.10 | 70.42 | 1,696,657 | -0.04(-0.05%) |
Feb 21, 2014 | 70.40 | 70.98 | 70.37 | 70.46 | 1,241,903 | -0.12(-0.16%) |
Feb 20, 2014 | 70.93 | 71.08 | 70.20 | 70.57 | 1,460,688 | -0.25(-0.35%) |
Feb 19, 2014 | 70.79 | 71.58 | 70.60 | 70.82 | 1,118,660 | -0.19(-0.26%) |
Feb 18, 2014 | 71.15 | 71.32 | 70.66 | 71.01 | 1,180,506 | +0.15(+0.21%) |
Feb 14, 2014 | 70.66 | 70.86 | 70.86 | 70.86 | 1,069,743 | +0.07(+0.10%) |
Feb 13, 2014 | 70.29 | 70.98 | 70.29 | 70.79 | 1,069,408 | -0.12(-0.16%) |
Feb 12, 2014 | 70.73 | 71.14 | 70.61 | 70.90 | 1,161,569 | +0.07(+0.10%) |
Feb 11, 2014 | 70.45 | 71.03 | 69.90 | 70.83 | 1,274,684 | +0.14(+0.20%) |
Feb 10, 2014 | 71.43 | 71.43 | 70.47 | 70.69 | 1,098,947 | -0.61(-0.85%) |
Feb 07, 2014 | 74.99 | 76.36 | 71.03 | 71.29 | 4,412,662 | +2.90(+4.23%) |
Feb 06, 2014 | 66.55 | 69.12 | 66.48 | 68.40 | 1,389,959 | +1.98(+2.98%) |
Feb 05, 2014 | 66.61 | 66.91 | 65.87 | 66.42 | 942,246 | -0.29(-0.43%) |
Feb 04, 2014 | 65.08 | 66.82 | 64.66 | 66.71 | 1,405,440 | +1.98(+3.06%) |
Feb 03, 2014 | 66.35 | 66.70 | 64.69 | 64.73 | 1,454,598 | -1.72(-2.59%) |
Jan 31, 2014 | 65.67 | 67.00 | 65.31 | 66.45 | 843,412 | -0.53(-0.78%) |
Jan 30, 2014 | 65.81 | 67.16 | 65.81 | 66.97 | 719,869 | +1.68(+2.57%) |
Jan 29, 2014 | 65.77 | 66.54 | 64.97 | 65.30 | 946,946 | -1.26(-1.89%) |
Jan 28, 2014 | 65.62 | 66.99 | 65.62 | 66.55 | 869,681 | +0.92(+1.40%) |
Jan 27, 2014 | 65.00 | 66.07 | 64.73 | 65.64 | 1,013,824 | +0.62(+0.96%) |
Jan 24, 2014 | 66.16 | 67.27 | 65.01 | 65.01 | 1,241,589 | -2.23(-3.31%) |
Jan 23, 2014 | 67.68 | 67.87 | 67.17 | 67.24 | 827,073 | -1.00(-1.46%) |
Jan 22, 2014 | 68.02 | 68.58 | 67.72 | 68.24 | 698,833 | +0.33(+0.49%) |
Jan 21, 2014 | 68.14 | 68.60 | 67.49 | 67.91 | 611,063 | +0.42(+0.62%) |
Jan 17, 2014 | 67.29 | 67.49 | 67.49 | 67.49 | 897,569 | -0.31(-0.46%) |
Jan 16, 2014 | 68.07 | 68.34 | 67.24 | 67.80 | 734,565 | -0.32(-0.47%) |
Jan 15, 2014 | 67.74 | 68.37 | 67.62 | 68.12 | 982,703 | +0.38(+0.57%) |
Jan 14, 2014 | 67.27 | 68.15 | 67.07 | 67.74 | 996,687 | +0.85(+1.27%) |
Jan 13, 2014 | 68.28 | 68.48 | 66.69 | 66.89 | 759,480 | -1.49(-2.18%) |
Jan 10, 2014 | 68.28 | 68.94 | 68.15 | 68.38 | 1,033,441 | +0.17(+0.25%) |
Jan 09, 2014 | 68.12 | 68.25 | 67.25 | 68.21 | 1,074,806 | +0.25(+0.37%) |
Jan 08, 2014 | 69.41 | 69.53 | 67.46 | 67.96 | 2,106,834 | -1.43(-2.07%) |
Jan 07, 2014 | 69.39 | 69.68 | 69.04 | 69.40 | 908,239 | +0.05(+0.08%) |
Jan 06, 2014 | 69.60 | 70.15 | 68.99 | 69.34 | 922,301 | +0.00(+0.00%) |
Jan 03, 2014 | 68.80 | 69.56 | 68.40 | 69.34 | 1,016,282 | +0.45(+0.66%) |
Jan 02, 2014 | 69.37 | 69.46 | 68.09 | 68.89 | 1,066,160 | -1.02(-1.47%) |
Dec 31, 2013 | 69.74 | 69.91 | 69.91 | 69.91 | 701,264 | +0.19(+0.27%) |
Dec 30, 2013 | 68.98 | 69.90 | 68.75 | 69.73 | 736,082 | +0.73(+1.06%) |
Dec 27, 2013 | 69.29 | 69.41 | 68.88 | 69.00 | 381,772 | -0.21(-0.31%) |
Dec 26, 2013 | 68.97 | 69.33 | 68.35 | 69.21 | 361,348 | +0.23(+0.34%) |
Dec 24, 2013 | 68.71 | 69.11 | 68.41 | 68.98 | 248,741 | +0.16(+0.23%) |
Dec 23, 2013 | 69.05 | 69.16 | 68.24 | 68.82 | 821,896 | -0.05(-0.08%) |
Dec 20, 2013 | 66.64 | 68.93 | 66.47 | 68.87 | 2,765,361 | +2.76(+4.18%) |
Dec 19, 2013 | 66.59 | 66.98 | 65.96 | 66.11 | 807,014 | -0.82(-1.22%) |
Dec 18, 2013 | 65.99 | 66.98 | 65.04 | 66.93 | 1,295,200 | +1.33(+2.02%) |
Dec 17, 2013 | 66.25 | 66.26 | 65.57 | 65.60 | 912,193 | -0.26(-0.39%) |
Dec 16, 2013 | 65.24 | 66.27 | 64.67 | 65.86 | 1,227,956 | +1.86(+2.91%) |
Dec 13, 2013 | 64.42 | 64.92 | 63.97 | 64.00 | 816,960 | +0.11(+0.17%) |
Dec 12, 2013 | 64.38 | 64.98 | 63.83 | 63.89 | 909,741 | -0.51(-0.79%) |
Dec 11, 2013 | 65.33 | 65.43 | 64.29 | 64.40 | 807,960 | -0.72(-1.11%) |
Dec 10, 2013 | 65.24 | 65.80 | 64.96 | 65.12 | 665,000 | -0.29(-0.45%) |
Dec 09, 2013 | 65.94 | 66.20 | 65.10 | 65.41 | 799,123 | -0.45(-0.68%) |
Dec 06, 2013 | 65.41 | 65.94 | 64.65 | 65.86 | 598,130 | +1.36(+2.11%) |
Dec 05, 2013 | 64.77 | 65.45 | 64.42 | 64.50 | 1,174,399 | -0.74(-1.13%) |
Dec 04, 2013 | 65.33 | 65.82 | 64.11 | 65.24 | 898,046 | -0.51(-0.77%) |
Dec 03, 2013 | 66.22 | 66.82 | 65.39 | 65.74 | 688,280 | -0.84(-1.26%) |
Dec 02, 2013 | 66.30 | 67.27 | 66.14 | 66.58 | 620,030 | +0.09(+0.13%) |
Nov 29, 2013 | 66.30 | 67.10 | 65.91 | 66.49 | 652,085 | +0.36(+0.54%) |
Nov 27, 2013 | 66.23 | 66.73 | 65.82 | 66.14 | 517,056 | -0.01(-0.01%) |
Nov 26, 2013 | 66.39 | 66.95 | 65.49 | 66.14 | 823,515 | -0.22(-0.34%) |
Nov 25, 2013 | 67.29 | 67.62 | 66.13 | 66.37 | 837,702 | -0.88(-1.31%) |
Nov 22, 2013 | 66.31 | 67.29 | 66.18 | 67.25 | 1,370,233 | +1.04(+1.57%) |
Nov 21, 2013 | 66.14 | 66.77 | 66.06 | 66.21 | 1,078,390 | +0.04(+0.07%) |
Nov 20, 2013 | 66.55 | 66.81 | 65.82 | 66.16 | 583,351 | -0.25(-0.38%) |
Nov 19, 2013 | 66.13 | 66.93 | 65.98 | 66.41 | 1,205,800 | +0.28(+0.42%) |
Nov 18, 2013 | 66.76 | 67.11 | 65.98 | 66.14 | 900,852 | -0.51(-0.76%) |
Nov 15, 2013 | 65.96 | 66.66 | 65.74 | 66.64 | 990,707 | +0.99(+1.50%) |
Nov 14, 2013 | 62.14 | 65.75 | 62.14 | 65.66 | 563,403 | +0.54(+0.83%) |
Nov 13, 2013 | 64.41 | 65.19 | 64.03 | 65.12 | 792,278 | +0.44(+0.69%) |
Nov 12, 2013 | 65.05 | 65.05 | 64.15 | 64.67 | 956,604 | -0.55(-0.84%) |
Nov 11, 2013 | 64.82 | 65.47 | 64.65 | 65.22 | 715,341 | +0.34(+0.52%) |
Nov 08, 2013 | 63.26 | 64.92 | 63.25 | 64.89 | 886,847 | +1.50(+2.37%) |
Nov 07, 2013 | 64.19 | 64.62 | 63.21 | 63.38 | 953,316 | -0.80(-1.25%) |
Nov 06, 2013 | 64.38 | 64.71 | 63.94 | 64.18 | 606,109 | +0.15(+0.24%) |
Nov 05, 2013 | 64.12 | 64.56 | 63.67 | 64.03 | 840,678 | -0.28(-0.43%) |
Nov 04, 2013 | 63.53 | 64.43 | 63.37 | 64.31 | 802,574 | +1.09(+1.73%) |
Nov 01, 2013 | 62.75 | 63.61 | 62.72 | 63.22 | 947,138 | +0.47(+0.75%) |
Oct 31, 2013 | 63.26 | 63.59 | 62.43 | 62.75 | 1,528,387 | -0.51(-0.80%) |
Oct 30, 2013 | 63.94 | 64.08 | 62.94 | 63.25 | 934,207 | -0.67(-1.06%) |
Oct 29, 2013 | 63.07 | 64.18 | 63.07 | 63.93 | 1,054,293 | +1.36(+2.17%) |
Oct 28, 2013 | 63.46 | 64.08 | 62.44 | 62.57 | 1,914,235 | -0.98(-1.54%) |
Oct 25, 2013 | 63.05 | 63.87 | 59.42 | 63.54 | 3,338,205 | -1.46(-2.24%) |
Oct 24, 2013 | 63.99 | 65.00 | 63.99 | 65.00 | 1,274,605 | +1.11(+1.74%) |
Oct 23, 2013 | 64.34 | 64.62 | 63.81 | 63.89 | 755,846 | -0.98(-1.51%) |
Oct 22, 2013 | 65.13 | 65.62 | 64.79 | 64.87 | 979,571 | +0.08(+0.12%) |
Oct 21, 2013 | 64.96 | 64.96 | 64.33 | 64.79 | 521,176 | -0.22(-0.34%) |
Oct 18, 2013 | 64.08 | 65.33 | 64.08 | 65.01 | 1,061,824 | +1.11(+1.74%) |
Oct 17, 2013 | 63.44 | 63.94 | 63.11 | 63.90 | 901,762 | +0.32(+0.50%) |
Oct 16, 2013 | 63.19 | 63.63 | 63.06 | 63.58 | 1,196,078 | +0.89(+1.42%) |
Oct 15, 2013 | 63.44 | 63.64 | 62.67 | 62.69 | 1,225,134 | -0.91(-1.42%) |
Oct 14, 2013 | 63.07 | 63.79 | 62.92 | 63.60 | 827,021 | +0.14(+0.22%) |
Oct 11, 2013 | 63.26 | 63.72 | 62.86 | 63.46 | 878,809 | +0.02(+0.03%) |
Oct 10, 2013 | 62.94 | 63.86 | 62.80 | 63.44 | 1,254,899 | +1.31(+2.12%) |
Oct 09, 2013 | 61.88 | 62.71 | 61.25 | 62.12 | 1,137,668 | +0.35(+0.56%) |
Oct 08, 2013 | 62.69 | 63.19 | 61.58 | 61.78 | 982,231 | -0.97(-1.54%) |
Oct 07, 2013 | 62.45 | 63.48 | 62.40 | 62.75 | 768,850 | -0.24(-0.38%) |
Oct 04, 2013 | 62.28 | 63.07 | 62.12 | 62.99 | 790,545 | +0.81(+1.30%) |
Oct 03, 2013 | 62.75 | 63.28 | 61.79 | 62.18 | 827,973 | -0.87(-1.38%) |
Oct 02, 2013 | 62.83 | 63.30 | 62.19 | 63.05 | 961,859 | -0.21(-0.34%) |
Oct 01, 2013 | 62.45 | 63.38 | 62.28 | 63.26 | 838,946 | +0.81(+1.29%) |
Sep 30, 2013 | 62.03 | 62.83 | 61.60 | 62.45 | 1,053,067 | -0.02(-0.03%) |
Sep 27, 2013 | 62.32 | 62.64 | 62.05 | 62.47 | 1,263,155 | -0.36(-0.58%) |
Sep 26, 2013 | 62.67 | 62.96 | 61.98 | 62.83 | 966,075 | +0.46(+0.74%) |
Sep 25, 2013 | 62.83 | 62.94 | 61.84 | 62.37 | 1,351,598 | -0.24(-0.38%) |
Sep 24, 2013 | 62.85 | 63.46 | 62.40 | 62.61 | 1,167,038 | -0.16(-0.25%) |
Sep 23, 2013 | 62.56 | 63.11 | 62.18 | 62.77 | 948,682 | +0.08(+0.13%) |
Sep 20, 2013 | 63.23 | 63.69 | 62.68 | 62.69 | 1,521,329 | -0.79(-1.24%) |
Sep 19, 2013 | 63.42 | 63.70 | 63.11 | 63.48 | 1,463,296 | +0.16(+0.25%) |
Sep 18, 2013 | 61.83 | 63.65 | 61.83 | 63.32 | 1,085,218 | +0.83(+1.34%) |
Sep 17, 2013 | 61.47 | 62.81 | 61.01 | 62.49 | 1,107,542 | +1.18(+1.93%) |
Sep 16, 2013 | 60.80 | 61.66 | 60.57 | 61.31 | 869,141 | +1.46(+2.43%) |
Sep 13, 2013 | 59.90 | 60.14 | 59.38 | 59.85 | 714,402 | -0.10(-0.16%) |
Sep 12, 2013 | 60.26 | 60.36 | 59.81 | 59.95 | 1,065,167 | -0.20(-0.34%) |
Sep 11, 2013 | 59.50 | 60.29 | 59.38 | 60.15 | 1,199,515 | +0.48(+0.80%) |
Sep 10, 2013 | 58.99 | 59.74 | 58.87 | 59.67 | 988,184 | +1.09(+1.86%) |
Sep 09, 2013 | 58.78 | 59.02 | 57.76 | 58.58 | 1,249,466 | +0.17(+0.29%) |
Sep 06, 2013 | 57.04 | 58.76 | 56.48 | 58.41 | 1,685,732 | +1.92(+3.40%) |
Sep 05, 2013 | 56.83 | 57.24 | 56.42 | 56.49 | 1,061,607 | -0.44(-0.76%) |
Sep 04, 2013 | 56.80 | 57.28 | 56.31 | 56.93 | 1,055,024 | +0.04(+0.06%) |