Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 80.11 | 80.56 | 80.02 | 80.27 | 18,969 | +0.02(+0.02%) |
Jun 27, 2014 | 79.99 | 80.27 | 79.95 | 80.25 | 7,725 | +0.21(+0.26%) |
Jun 26, 2014 | 80.28 | 80.28 | 79.83 | 80.04 | 30,833 | -0.24(-0.29%) |
Jun 25, 2014 | 79.94 | 80.38 | 79.94 | 80.28 | 15,866 | +0.09(+0.11%) |
Jun 24, 2014 | 80.21 | 80.59 | 80.11 | 80.19 | 15,272 | -0.28(-0.35%) |
Jun 23, 2014 | 80.85 | 80.85 | 80.38 | 80.46 | 136,311 | -0.27(-0.33%) |
Jun 20, 2014 | 80.85 | 80.92 | 80.70 | 80.73 | 123,741 | -0.13(-0.16%) |
Jun 19, 2014 | 80.56 | 80.91 | 80.56 | 80.86 | 18,147 | +0.35(+0.43%) |
Jun 18, 2014 | 79.79 | 80.59 | 79.76 | 80.51 | 18,345 | +0.65(+0.82%) |
Jun 17, 2014 | 79.60 | 79.91 | 79.52 | 79.86 | 18,205 | +0.26(+0.32%) |
Jun 16, 2014 | 79.16 | 79.68 | 79.13 | 79.60 | 17,167 | +0.30(+0.38%) |
Jun 13, 2014 | 79.23 | 79.38 | 79.04 | 79.31 | 14,401 | +0.10(+0.12%) |
Jun 12, 2014 | 79.60 | 79.64 | 79.06 | 79.21 | 23,791 | -0.72(-0.90%) |
Jun 11, 2014 | 80.05 | 80.05 | 79.76 | 79.93 | 24,482 | -0.31(-0.38%) |
Jun 10, 2014 | 80.05 | 80.30 | 80.05 | 80.23 | 18,081 | +0.05(+0.06%) |
Jun 06, 2014 | 79.81 | 80.21 | 79.81 | 80.18 | 48,688 | +0.40(+0.50%) |
Jun 05, 2014 | 79.48 | 79.85 | 79.39 | 79.78 | 24,043 | +0.24(+0.30%) |
Jun 04, 2014 | 79.23 | 79.58 | 79.16 | 79.54 | 38,071 | +0.32(+0.41%) |
Jun 03, 2014 | 79.36 | 79.39 | 79.17 | 79.22 | 56,748 | -0.22(-0.27%) |
Jun 02, 2014 | 79.51 | 79.56 | 79.24 | 79.43 | 379,720 | -0.15(-0.19%) |
May 30, 2014 | 79.21 | 79.65 | 79.21 | 79.59 | 24,198 | +0.24(+0.30%) |
May 29, 2014 | 78.88 | 79.35 | 78.88 | 79.35 | 19,499 | +0.51(+0.65%) |
May 28, 2014 | 78.84 | 78.96 | 78.66 | 78.83 | 40,005 | +0.00(+0.00%) |
May 27, 2014 | 78.63 | 78.90 | 78.63 | 78.83 | 68,435 | +0.40(+0.51%) |
May 23, 2014 | 78.27 | 78.43 | 78.43 | 78.43 | 30,702 | +0.24(+0.30%) |
May 22, 2014 | 77.94 | 78.22 | 77.94 | 78.19 | 5,717 | +0.09(+0.12%) |
May 21, 2014 | 77.66 | 78.10 | 77.66 | 78.10 | 12,731 | +0.61(+0.79%) |
May 20, 2014 | 77.84 | 77.84 | 77.37 | 77.49 | 7,910 | -0.48(-0.62%) |
May 19, 2014 | 77.73 | 78.00 | 77.67 | 77.97 | 9,612 | +0.06(+0.07%) |
May 16, 2014 | 77.39 | 77.95 | 77.39 | 77.91 | 13,135 | +0.54(+0.70%) |
May 15, 2014 | 77.91 | 77.93 | 77.29 | 77.38 | 426,644 | -0.76(-0.98%) |
May 14, 2014 | 78.62 | 78.62 | 78.11 | 78.14 | 13,532 | -0.58(-0.74%) |
May 13, 2014 | 78.82 | 78.82 | 78.62 | 78.72 | 22,207 | +0.14(+0.17%) |
May 12, 2014 | 78.46 | 78.58 | 78.38 | 78.58 | 20,497 | +0.41(+0.52%) |
May 09, 2014 | 77.85 | 78.17 | 77.85 | 78.17 | 11,972 | +0.23(+0.30%) |
May 08, 2014 | 77.87 | 78.36 | 77.73 | 77.94 | 25,414 | -0.01(-0.01%) |
May 07, 2014 | 77.53 | 77.96 | 77.53 | 77.95 | 60,712 | +0.80(+1.04%) |
May 06, 2014 | 77.50 | 77.67 | 77.14 | 77.14 | 29,359 | -0.64(-0.83%) |
May 05, 2014 | 77.77 | 77.83 | 77.40 | 77.79 | 95,544 | -0.13(-0.17%) |
May 02, 2014 | 78.02 | 78.12 | 77.78 | 77.91 | 110,499 | +0.08(+0.10%) |
May 01, 2014 | 78.06 | 78.06 | 77.56 | 77.83 | 384,264 | -0.05(-0.06%) |
Apr 30, 2014 | 77.45 | 77.89 | 77.45 | 77.88 | 15,859 | +0.31(+0.39%) |
Apr 29, 2014 | 77.75 | 77.75 | 77.54 | 77.58 | 7,327 | -0.13(-0.17%) |
Apr 28, 2014 | 77.37 | 77.83 | 77.24 | 77.71 | 24,474 | +0.66(+0.86%) |
Apr 25, 2014 | 77.00 | 77.34 | 76.93 | 77.05 | 19,867 | -0.43(-0.56%) |
Apr 24, 2014 | 77.69 | 77.69 | 77.25 | 77.48 | 47,821 | +0.27(+0.35%) |
Apr 23, 2014 | 77.39 | 77.47 | 77.21 | 77.21 | 7,087 | -0.30(-0.38%) |
Apr 22, 2014 | 77.33 | 77.60 | 77.32 | 77.50 | 11,266 | +0.26(+0.33%) |
Apr 21, 2014 | 77.22 | 77.27 | 77.01 | 77.25 | 18,871 | +0.04(+0.05%) |
Apr 17, 2014 | 77.10 | 77.21 | 77.21 | 77.21 | 10,814 | +0.19(+0.24%) |
Apr 16, 2014 | 76.68 | 77.02 | 76.42 | 77.02 | 10,882 | +0.80(+1.05%) |
Apr 15, 2014 | 76.18 | 76.29 | 75.66 | 76.22 | 31,795 | +0.60(+0.80%) |
Apr 14, 2014 | 75.77 | 75.93 | 75.44 | 75.62 | 11,844 | +0.27(+0.35%) |
Apr 11, 2014 | 75.71 | 76.02 | 74.84 | 75.36 | 31,442 | -0.68(-0.90%) |
Apr 10, 2014 | 76.92 | 77.21 | 76.02 | 76.04 | 40,812 | -0.82(-1.07%) |
Apr 09, 2014 | 76.54 | 76.87 | 76.48 | 76.86 | 11,843 | +0.35(+0.45%) |
Apr 08, 2014 | 76.17 | 76.54 | 76.17 | 76.51 | 4,257 | +0.23(+0.31%) |
Apr 07, 2014 | 76.14 | 76.28 | 76.01 | 76.28 | 10,504 | -0.10(-0.13%) |
Apr 04, 2014 | 77.17 | 77.33 | 76.33 | 76.38 | 9,995 | -0.63(-0.81%) |
Apr 03, 2014 | 77.30 | 77.30 | 76.77 | 77.01 | 30,342 | -0.19(-0.25%) |
Apr 02, 2014 | 76.99 | 77.21 | 76.89 | 77.20 | 10,297 | +0.22(+0.28%) |
Apr 01, 2014 | 76.60 | 76.98 | 76.60 | 76.98 | 21,744 | +0.38(+0.49%) |
Mar 31, 2014 | 76.46 | 76.65 | 76.34 | 76.60 | 19,387 | +0.60(+0.78%) |
Mar 28, 2014 | 76.10 | 76.19 | 75.90 | 76.01 | 14,230 | +0.42(+0.55%) |
Mar 27, 2014 | 75.82 | 75.96 | 75.53 | 75.59 | 15,967 | -0.05(-0.06%) |
Mar 26, 2014 | 76.08 | 76.15 | 75.64 | 75.64 | 16,765 | -0.08(-0.11%) |
Mar 25, 2014 | 75.77 | 76.08 | 75.57 | 75.72 | 9,814 | -0.03(-0.04%) |
Mar 24, 2014 | 75.93 | 75.93 | 75.44 | 75.75 | 127,148 | -0.03(-0.04%) |
Mar 21, 2014 | 76.33 | 76.57 | 75.78 | 75.78 | 45,299 | -0.20(-0.27%) |
Mar 20, 2014 | 75.72 | 76.12 | 75.51 | 75.98 | 27,056 | +0.08(+0.11%) |
Mar 19, 2014 | 76.44 | 76.56 | 75.68 | 75.90 | 8,676 | -0.53(-0.69%) |
Mar 18, 2014 | 76.07 | 76.48 | 76.07 | 76.43 | 9,193 | +0.43(+0.57%) |
Mar 17, 2014 | 75.86 | 76.04 | 75.73 | 76.00 | 10,617 | +0.60(+0.80%) |
Mar 14, 2014 | 75.51 | 75.80 | 75.40 | 75.40 | 4,523 | +0.07(+0.09%) |
Mar 13, 2014 | 76.29 | 76.29 | 75.30 | 75.33 | 15,235 | -0.63(-0.83%) |
Mar 12, 2014 | 75.56 | 75.97 | 75.56 | 75.96 | 10,692 | +0.08(+0.10%) |
Mar 11, 2014 | 76.41 | 76.51 | 75.86 | 75.89 | 29,845 | -0.36(-0.47%) |
Mar 10, 2014 | 76.28 | 76.29 | 76.07 | 76.24 | 10,882 | -0.08(-0.10%) |
Mar 07, 2014 | 76.53 | 76.53 | 76.10 | 76.32 | 136,933 | +0.01(+0.01%) |
Mar 06, 2014 | 76.25 | 76.38 | 76.16 | 76.32 | 22,795 | +0.22(+0.28%) |
Mar 05, 2014 | 76.14 | 76.23 | 76.04 | 76.10 | 13,675 | -0.14(-0.19%) |
Mar 04, 2014 | 75.82 | 76.28 | 75.82 | 76.24 | 11,377 | +1.08(+1.44%) |
Mar 03, 2014 | 74.94 | 75.27 | 74.61 | 75.16 | 96,029 | -0.38(-0.51%) |
Feb 28, 2014 | 75.37 | 75.91 | 75.37 | 75.55 | 113,583 | +0.26(+0.34%) |
Feb 27, 2014 | 75.15 | 75.38 | 74.91 | 75.29 | 37,851 | +0.19(+0.26%) |
Feb 26, 2014 | 75.11 | 75.50 | 75.01 | 75.10 | 499,600 | +0.14(+0.19%) |
Feb 25, 2014 | 75.11 | 75.18 | 74.94 | 74.96 | 5,211 | +0.19(+0.26%) |
Feb 24, 2014 | 74.62 | 75.20 | 74.47 | 74.76 | 10,611 | +0.30(+0.40%) |
Feb 21, 2014 | 74.57 | 74.79 | 74.47 | 74.47 | 7,119 | +0.04(+0.05%) |
Feb 20, 2014 | 74.03 | 74.58 | 73.99 | 74.43 | 18,963 | +0.59(+0.80%) |
Feb 19, 2014 | 73.98 | 74.36 | 73.76 | 73.83 | 9,405 | -0.36(-0.49%) |
Feb 18, 2014 | 74.59 | 74.59 | 73.94 | 74.19 | 16,033 | -0.21(-0.28%) |
Feb 14, 2014 | 73.94 | 74.40 | 74.40 | 74.40 | 17,724 | +0.36(+0.49%) |
Feb 13, 2014 | 73.28 | 74.05 | 73.28 | 74.04 | 20,284 | +0.50(+0.68%) |
Feb 12, 2014 | 73.83 | 73.90 | 73.45 | 73.54 | 19,946 | -0.23(-0.31%) |
Feb 11, 2014 | 73.15 | 73.89 | 73.15 | 73.78 | 17,677 | +0.58(+0.79%) |
Feb 10, 2014 | 72.92 | 73.20 | 72.85 | 73.20 | 11,747 | +0.18(+0.25%) |
Feb 07, 2014 | 72.54 | 73.02 | 72.49 | 73.02 | 16,152 | +0.88(+1.22%) |
Feb 06, 2014 | 71.59 | 72.22 | 71.59 | 72.13 | 80,697 | +0.97(+1.36%) |
Feb 05, 2014 | 71.18 | 71.31 | 70.66 | 71.16 | 28,380 | -0.24(-0.34%) |
Feb 04, 2014 | 71.14 | 71.42 | 71.04 | 71.41 | 31,123 | +0.73(+1.03%) |
Feb 03, 2014 | 72.37 | 72.37 | 70.63 | 70.68 | 98,874 | -1.78(-2.45%) |
Jan 31, 2014 | 72.10 | 72.92 | 71.89 | 72.45 | 31,492 | -0.50(-0.68%) |
Jan 30, 2014 | 73.02 | 73.26 | 72.87 | 72.95 | 94,432 | +0.47(+0.65%) |
Jan 29, 2014 | 73.30 | 73.30 | 72.41 | 72.48 | 39,032 | -1.38(-1.87%) |
Jan 28, 2014 | 73.54 | 73.90 | 73.53 | 73.86 | 53,759 | +0.57(+0.78%) |
Jan 27, 2014 | 73.70 | 73.82 | 72.99 | 73.29 | 61,401 | -0.32(-0.43%) |
Jan 24, 2014 | 74.46 | 74.61 | 73.61 | 73.61 | 117,295 | -1.09(-1.46%) |
Jan 23, 2014 | 75.10 | 75.10 | 74.45 | 74.70 | 529,800 | -0.81(-1.07%) |
Jan 22, 2014 | 75.24 | 75.54 | 75.24 | 75.51 | 19,806 | +0.26(+0.34%) |
Jan 21, 2014 | 75.40 | 75.58 | 74.91 | 75.25 | 21,143 | +0.23(+0.31%) |
Jan 17, 2014 | 75.77 | 75.02 | 75.02 | 75.02 | 21,968 | -0.65(-0.86%) |
Jan 16, 2014 | 75.61 | 75.76 | 75.40 | 75.67 | 21,026 | -0.14(-0.18%) |
Jan 15, 2014 | 75.76 | 75.95 | 75.69 | 75.81 | 17,687 | +0.05(+0.07%) |
Jan 14, 2014 | 75.33 | 75.85 | 75.32 | 75.76 | 12,650 | +0.64(+0.85%) |
Jan 13, 2014 | 75.88 | 76.11 | 75.09 | 75.11 | 21,684 | -0.83(-1.09%) |
Jan 10, 2014 | 75.89 | 76.01 | 75.71 | 75.94 | 21,003 | +0.26(+0.34%) |
Jan 09, 2014 | 75.74 | 75.75 | 75.39 | 75.68 | 22,656 | +0.14(+0.19%) |
Jan 08, 2014 | 76.03 | 76.03 | 75.32 | 75.54 | 23,095 | -0.33(-0.43%) |
Jan 07, 2014 | 75.67 | 76.09 | 75.67 | 75.87 | 33,977 | +0.32(+0.42%) |
Jan 06, 2014 | 75.83 | 76.05 | 75.36 | 75.55 | 74,326 | -0.13(-0.17%) |
Jan 03, 2014 | 75.81 | 75.95 | 75.67 | 75.68 | 64,494 | -0.16(-0.21%) |
Jan 02, 2014 | 76.38 | 76.46 | 75.71 | 75.84 | 24,568 | -0.85(-1.11%) |
Dec 31, 2013 | 77.08 | 76.68 | 76.68 | 76.68 | 70,524 | +0.09(+0.12%) |
Dec 30, 2013 | 76.44 | 76.60 | 76.36 | 76.60 | 20,509 | +0.26(+0.34%) |
Dec 27, 2013 | 76.34 | 76.48 | 76.22 | 76.34 | 21,347 | +0.13(+0.17%) |
Dec 26, 2013 | 75.99 | 76.30 | 75.99 | 76.21 | 13,651 | +0.32(+0.42%) |
Dec 24, 2013 | 75.76 | 76.04 | 75.76 | 75.89 | 5,660 | +0.19(+0.26%) |
Dec 23, 2013 | 76.00 | 76.00 | 75.55 | 75.70 | 24,870 | +0.09(+0.12%) |
Dec 20, 2013 | 75.41 | 75.77 | 75.41 | 75.61 | 18,336 | +0.25(+0.33%) |
Dec 19, 2013 | 75.53 | 75.56 | 75.10 | 75.36 | 14,054 | -0.33(-0.43%) |
Dec 18, 2013 | 74.89 | 75.69 | 74.07 | 75.69 | 16,571 | +0.84(+1.13%) |
Dec 17, 2013 | 74.91 | 74.97 | 74.51 | 74.85 | 8,462 | -0.05(-0.06%) |
Dec 16, 2013 | 75.16 | 75.16 | 74.78 | 74.89 | 11,437 | +0.16(+0.21%) |
Dec 13, 2013 | 74.90 | 74.90 | 74.61 | 74.74 | 12,477 | +0.12(+0.16%) |
Dec 12, 2013 | 75.35 | 75.35 | 74.58 | 74.61 | 19,300 | -0.76(-1.00%) |
Dec 11, 2013 | 75.90 | 75.90 | 75.34 | 75.37 | 10,216 | -0.48(-0.64%) |
Dec 10, 2013 | 76.02 | 76.02 | 75.68 | 75.85 | 10,748 | -0.40(-0.53%) |
Dec 09, 2013 | 76.25 | 76.38 | 76.25 | 76.26 | 12,352 | +0.16(+0.21%) |
Dec 06, 2013 | 75.69 | 76.15 | 75.59 | 76.10 | 36,109 | +1.04(+1.38%) |
Dec 05, 2013 | 75.36 | 75.43 | 75.06 | 75.06 | 11,579 | -0.38(-0.51%) |
Dec 04, 2013 | 75.11 | 75.61 | 74.96 | 75.44 | 6,807 | +0.04(+0.06%) |
Dec 03, 2013 | 75.27 | 75.54 | 75.17 | 75.40 | 20,512 | +0.07(+0.09%) |
Dec 02, 2013 | 75.76 | 75.79 | 75.28 | 75.33 | 61,658 | -0.66(-0.87%) |
Nov 29, 2013 | 75.90 | 76.14 | 75.90 | 75.99 | 1,707 | +0.10(+0.13%) |
Nov 27, 2013 | 75.80 | 75.91 | 75.70 | 75.90 | 6,796 | +0.23(+0.31%) |
Nov 26, 2013 | 75.77 | 76.02 | 75.67 | 75.67 | 33,735 | +0.02(+0.03%) |
Nov 25, 2013 | 76.00 | 76.03 | 75.63 | 75.64 | 35,248 | -0.25(-0.33%) |
Nov 22, 2013 | 75.60 | 75.89 | 75.49 | 75.89 | 17,531 | +0.28(+0.37%) |
Nov 21, 2013 | 75.31 | 75.61 | 75.30 | 75.61 | 16,128 | +0.50(+0.67%) |
Nov 20, 2013 | 75.52 | 75.84 | 74.97 | 75.11 | 16,710 | -0.36(-0.47%) |
Nov 19, 2013 | 75.70 | 75.81 | 75.41 | 75.47 | 19,897 | -0.42(-0.56%) |
Nov 18, 2013 | 76.34 | 76.34 | 75.82 | 75.89 | 7,423 | -0.29(-0.38%) |
Nov 15, 2013 | 76.15 | 76.19 | 75.87 | 76.18 | 22,718 | +0.21(+0.27%) |
Nov 14, 2013 | 75.55 | 76.05 | 75.55 | 75.97 | 14,159 | +0.45(+0.60%) |
Nov 13, 2013 | 74.40 | 75.52 | 74.40 | 75.52 | 7,122 | +0.96(+1.28%) |
Nov 12, 2013 | 74.42 | 74.63 | 74.34 | 74.56 | 4,460 | -0.01(-0.01%) |
Nov 11, 2013 | 74.63 | 74.74 | 74.56 | 74.57 | 9,853 | -0.05(-0.06%) |
Nov 08, 2013 | 74.17 | 74.64 | 73.84 | 74.61 | 22,242 | +0.45(+0.60%) |
Nov 07, 2013 | 75.34 | 75.34 | 74.12 | 74.17 | 33,318 | -1.23(-1.63%) |
Nov 06, 2013 | 75.17 | 75.40 | 74.96 | 75.40 | 21,263 | +0.36(+0.48%) |
Nov 05, 2013 | 74.69 | 75.15 | 74.58 | 75.03 | 8,516 | +0.11(+0.15%) |
Nov 04, 2013 | 74.86 | 75.05 | 74.57 | 74.93 | 78,996 | +0.32(+0.43%) |
Nov 01, 2013 | 74.69 | 74.84 | 74.29 | 74.61 | 119,215 | +0.14(+0.18%) |
Oct 31, 2013 | 74.65 | 74.97 | 74.38 | 74.47 | 28,315 | -0.35(-0.47%) |
Oct 30, 2013 | 75.56 | 75.56 | 74.81 | 74.82 | 21,269 | -0.53(-0.70%) |
Oct 29, 2013 | 74.81 | 75.35 | 74.76 | 75.35 | 7,495 | +0.58(+0.78%) |
Oct 28, 2013 | 74.39 | 74.91 | 74.38 | 74.77 | 26,658 | +0.72(+0.97%) |
Oct 25, 2013 | 73.88 | 74.05 | 73.78 | 74.05 | 9,102 | +0.19(+0.26%) |
Oct 24, 2013 | 73.96 | 73.98 | 73.79 | 73.86 | 14,181 | +0.02(+0.02%) |
Oct 23, 2013 | 73.75 | 73.93 | 73.62 | 73.84 | 14,390 | -0.08(-0.11%) |
Oct 22, 2013 | 73.34 | 74.05 | 73.34 | 73.92 | 26,001 | +0.85(+1.17%) |
Oct 21, 2013 | 73.35 | 73.35 | 72.83 | 73.07 | 14,698 | -0.13(-0.17%) |
Oct 18, 2013 | 73.05 | 73.22 | 72.93 | 73.20 | 16,982 | +0.27(+0.37%) |
Oct 17, 2013 | 72.02 | 72.94 | 72.02 | 72.93 | 16,159 | +0.72(+1.00%) |
Oct 16, 2013 | 71.72 | 72.23 | 71.67 | 72.20 | 16,728 | +0.89(+1.25%) |
Oct 15, 2013 | 71.90 | 71.90 | 71.23 | 71.31 | 8,894 | -0.64(-0.89%) |
Oct 14, 2013 | 71.40 | 71.98 | 71.31 | 71.95 | 19,044 | +0.33(+0.47%) |
Oct 11, 2013 | 71.24 | 71.61 | 71.24 | 71.61 | 7,859 | +0.18(+0.26%) |
Oct 10, 2013 | 70.72 | 71.49 | 70.72 | 71.43 | 25,788 | +1.44(+2.06%) |
Oct 09, 2013 | 70.31 | 70.31 | 69.84 | 69.99 | 12,625 | -0.10(-0.15%) |
Oct 08, 2013 | 70.67 | 70.78 | 70.09 | 70.09 | 23,907 | -0.63(-0.89%) |
Oct 07, 2013 | 70.69 | 71.03 | 70.69 | 70.72 | 14,032 | -0.40(-0.56%) |
Oct 04, 2013 | 70.90 | 71.26 | 70.87 | 71.12 | 10,288 | +0.30(+0.42%) |
Oct 03, 2013 | 71.10 | 71.19 | 70.51 | 70.82 | 15,093 | -0.40(-0.57%) |
Oct 02, 2013 | 71.09 | 71.26 | 70.71 | 71.22 | 63,726 | -0.28(-0.39%) |
Oct 01, 2013 | 71.60 | 71.60 | 71.11 | 71.50 | 73,875 | +0.37(+0.53%) |
Sep 30, 2013 | 71.16 | 71.31 | 70.94 | 71.13 | 58,371 | -0.49(-0.68%) |
Sep 27, 2013 | 71.60 | 71.74 | 71.59 | 71.61 | 24,200 | -0.29(-0.40%) |
Sep 26, 2013 | 71.83 | 72.02 | 71.62 | 71.90 | 14,015 | +0.25(+0.36%) |
Sep 25, 2013 | 72.20 | 72.20 | 71.59 | 71.64 | 29,895 | -0.51(-0.71%) |
Sep 24, 2013 | 72.23 | 72.49 | 72.02 | 72.15 | 150,544 | +0.01(+0.01%) |
Sep 23, 2013 | 72.49 | 72.49 | 71.81 | 72.15 | 58,514 | -0.55(-0.76%) |
Sep 20, 2013 | 73.03 | 73.05 | 72.63 | 72.70 | 9,687 | -0.47(-0.64%) |
Sep 19, 2013 | 73.55 | 73.55 | 73.09 | 73.17 | 10,486 | -0.15(-0.21%) |
Sep 18, 2013 | 72.42 | 73.40 | 72.02 | 73.33 | 28,164 | +0.88(+1.21%) |
Sep 17, 2013 | 72.08 | 72.47 | 72.08 | 72.45 | 3,537 | +0.30(+0.42%) |
Sep 16, 2013 | 71.64 | 72.43 | 72.08 | 72.15 | 10,289 | +0.51(+0.71%) |
Sep 13, 2013 | 71.33 | 71.65 | 71.25 | 71.64 | 24,285 | +0.49(+0.69%) |
Sep 12, 2013 | 71.36 | 71.39 | 71.09 | 71.15 | 14,396 | -0.17(-0.23%) |
Sep 11, 2013 | 70.85 | 71.32 | 70.82 | 71.32 | 8,584 | +0.41(+0.58%) |
Sep 10, 2013 | 71.05 | 71.11 | 70.79 | 70.90 | 14,485 | +0.10(+0.15%) |
Sep 09, 2013 | 70.23 | 70.80 | 70.23 | 70.80 | 22,341 | +0.64(+0.92%) |
Sep 06, 2013 | 70.32 | 70.49 | 69.64 | 70.16 | 7,256 | +0.08(+0.11%) |
Sep 05, 2013 | 70.09 | 70.21 | 70.05 | 70.08 | 14,667 | -0.00(-0.00%) |
Sep 04, 2013 | 69.51 | 70.25 | 69.51 | 70.08 | 9,825 | +0.72(+1.03%) |
Sep 03, 2013 | 69.94 | 70.17 | 69.26 | 69.37 | 461,098 | +0.08(+0.11%) |
Aug 30, 2013 | 69.66 | 69.66 | 69.18 | 69.29 | 22,439 | -0.18(-0.26%) |
Aug 29, 2013 | 69.03 | 69.69 | 69.03 | 69.47 | 8,461 | +0.46(+0.67%) |
Aug 28, 2013 | 69.14 | 69.24 | 68.96 | 69.01 | 36,671 | -0.27(-0.39%) |
Aug 27, 2013 | 69.52 | 69.58 | 69.28 | 69.28 | 18,780 | -0.82(-1.17%) |
Aug 26, 2013 | 70.90 | 70.90 | 70.02 | 70.09 | 14,363 | -0.67(-0.95%) |
Aug 23, 2013 | 70.39 | 70.80 | 70.36 | 70.77 | 46,206 | +0.40(+0.56%) |
Aug 22, 2013 | 70.01 | 70.54 | 69.90 | 70.37 | 13,699 | +0.55(+0.78%) |
Aug 21, 2013 | 70.42 | 70.42 | 69.77 | 69.83 | 12,281 | -0.48(-0.68%) |
Aug 20, 2013 | 70.09 | 70.62 | 70.04 | 70.30 | 8,622 | +0.23(+0.33%) |
Aug 19, 2013 | 70.24 | 70.40 | 70.07 | 70.07 | 48,793 | -0.35(-0.50%) |
Aug 16, 2013 | 70.74 | 70.74 | 70.32 | 70.42 | 28,697 | -0.35(-0.49%) |
Aug 15, 2013 | 71.50 | 71.50 | 70.74 | 70.77 | 21,039 | -1.19(-1.65%) |
Aug 14, 2013 | 72.48 | 72.48 | 71.96 | 71.96 | 10,536 | -0.51(-0.70%) |
Aug 13, 2013 | 73.07 | 73.07 | 72.23 | 72.46 | 14,907 | -0.06(-0.08%) |
Aug 12, 2013 | 72.00 | 72.57 | 72.00 | 72.52 | 17,814 | -0.04(-0.05%) |
Aug 09, 2013 | 72.73 | 72.82 | 72.46 | 72.56 | 25,827 | -0.22(-0.30%) |
Aug 08, 2013 | 72.42 | 72.85 | 72.42 | 72.78 | 40,541 | +0.59(+0.82%) |
Aug 07, 2013 | 72.42 | 72.42 | 72.16 | 72.19 | 17,781 | -0.49(-0.68%) |
Aug 06, 2013 | 72.65 | 72.81 | 72.54 | 72.68 | 14,595 | -0.10(-0.14%) |
Aug 05, 2013 | 72.78 | 72.87 | 72.65 | 72.78 | 12,574 | -0.02(-0.03%) |
Aug 02, 2013 | 72.61 | 72.84 | 72.31 | 72.81 | 9,942 | +0.15(+0.21%) |
Aug 01, 2013 | 72.16 | 72.72 | 72.16 | 72.65 | 68,477 | +0.97(+1.36%) |
Jul 31, 2013 | 71.87 | 72.16 | 71.68 | 71.68 | 19,593 | -0.09(-0.12%) |
Jul 30, 2013 | 71.86 | 72.08 | 71.65 | 71.77 | 21,167 | +0.04(+0.06%) |
Jul 29, 2013 | 71.85 | 71.85 | 71.68 | 71.73 | 5,402 | -0.11(-0.15%) |
Jul 26, 2013 | 71.54 | 71.84 | 71.16 | 71.84 | 19,518 | +0.04(+0.06%) |
Jul 25, 2013 | 71.50 | 71.88 | 71.49 | 71.80 | 12,912 | +0.20(+0.28%) |
Jul 24, 2013 | 72.12 | 72.27 | 71.55 | 71.60 | 17,602 | -0.30(-0.42%) |
Jul 23, 2013 | 72.12 | 72.12 | 71.89 | 71.90 | 12,651 | -0.20(-0.27%) |
Jul 22, 2013 | 72.04 | 72.22 | 71.98 | 72.10 | 10,122 | +0.01(+0.01%) |
Jul 19, 2013 | 71.93 | 72.11 | 71.79 | 72.09 | 20,126 | +0.21(+0.30%) |
Jul 18, 2013 | 71.54 | 72.08 | 71.54 | 71.88 | 16,850 | +0.32(+0.44%) |
Jul 17, 2013 | 71.43 | 71.62 | 71.37 | 71.56 | 18,376 | +0.31(+0.43%) |
Jul 16, 2013 | 71.56 | 71.56 | 71.24 | 71.25 | 19,147 | -0.63(-0.87%) |
Jul 15, 2013 | 71.93 | 71.93 | 71.78 | 71.88 | 41,538 | +0.04(+0.06%) |
Jul 12, 2013 | 71.70 | 71.86 | 71.58 | 71.84 | 53,443 | +0.13(+0.18%) |
Jul 11, 2013 | 71.36 | 71.76 | 71.36 | 71.71 | 62,250 | +1.09(+1.54%) |
Jul 10, 2013 | 70.62 | 70.84 | 70.45 | 70.63 | 97,642 | +0.02(+0.02%) |
Jul 09, 2013 | 70.36 | 70.73 | 69.95 | 70.61 | 51,772 | +0.66(+0.94%) |
Jul 08, 2013 | 69.87 | 70.20 | 69.83 | 69.95 | 19,695 | +0.41(+0.59%) |
Jul 05, 2013 | 69.71 | 69.71 | 68.99 | 69.54 | 13,360 | +0.28(+0.40%) |
Jul 03, 2013 | 69.14 | 69.37 | 68.88 | 69.26 | 6,354 | -0.07(-0.10%) |
Jul 02, 2013 | 69.39 | 69.72 | 69.11 | 69.33 | 9,021 | -0.05(-0.07%) |