Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.16 | 78.16 | 77.24 | 77.26 | 195,447 | -1.33(-1.69%) |
Jul 30, 2014 | 79.43 | 79.43 | 78.58 | 78.59 | 11,313 | -0.64(-0.81%) |
Jul 29, 2014 | 79.95 | 79.96 | 79.22 | 79.22 | 7,812 | -0.56(-0.70%) |
Jul 28, 2014 | 80.03 | 80.03 | 79.57 | 79.78 | 19,551 | -0.18(-0.22%) |
Jul 25, 2014 | 80.36 | 80.36 | 79.94 | 79.96 | 10,584 | -0.50(-0.63%) |
Jul 24, 2014 | 80.51 | 80.59 | 80.40 | 80.46 | 10,210 | +0.13(+0.16%) |
Jul 23, 2014 | 80.45 | 80.48 | 80.16 | 80.33 | 8,090 | +0.04(+0.05%) |
Jul 22, 2014 | 80.35 | 80.45 | 80.11 | 80.29 | 13,098 | -0.06(-0.07%) |
Jul 21, 2014 | 80.40 | 80.50 | 80.15 | 80.35 | 12,658 | -0.28(-0.35%) |
Jul 18, 2014 | 80.22 | 80.69 | 80.19 | 80.63 | 29,037 | +0.65(+0.82%) |
Jul 17, 2014 | 80.44 | 80.81 | 79.98 | 79.98 | 8,150 | -0.61(-0.76%) |
Jul 16, 2014 | 80.86 | 80.86 | 80.58 | 80.59 | 24,368 | +0.00(+0.00%) |
Jul 15, 2014 | 81.09 | 81.09 | 80.56 | 80.59 | 65,252 | -0.76(-0.93%) |
Jul 14, 2014 | 81.43 | 81.51 | 81.35 | 81.35 | 19,562 | +0.28(+0.35%) |
Jul 11, 2014 | 80.94 | 81.07 | 80.82 | 81.07 | 6,776 | +0.06(+0.08%) |
Jul 10, 2014 | 80.62 | 81.04 | 80.62 | 81.00 | 5,084 | -0.20(-0.24%) |
Jul 09, 2014 | 81.00 | 81.27 | 81.00 | 81.20 | 10,350 | +0.37(+0.45%) |
Jul 08, 2014 | 80.95 | 80.95 | 80.82 | 80.83 | 8,121 | -0.21(-0.26%) |
Jul 07, 2014 | 81.02 | 81.26 | 80.97 | 81.04 | 11,842 | -0.19(-0.24%) |
Jul 03, 2014 | 80.80 | 81.24 | 81.24 | 81.24 | 20,047 | +0.56(+0.69%) |
Jul 02, 2014 | 80.84 | 80.84 | 80.66 | 80.68 | 91,955 | +0.00(+0.00%) |
Jul 01, 2014 | 80.46 | 80.90 | 80.37 | 80.68 | 58,448 | +0.43(+0.53%) |
Jun 30, 2014 | 80.09 | 80.54 | 80.00 | 80.25 | 18,973 | +0.02(+0.02%) |
Jun 27, 2014 | 79.98 | 80.25 | 79.94 | 80.23 | 7,726 | +0.21(+0.26%) |
Jun 26, 2014 | 80.26 | 80.26 | 79.81 | 80.02 | 30,839 | -0.24(-0.29%) |
Jun 25, 2014 | 79.93 | 80.36 | 79.93 | 80.26 | 15,869 | +0.09(+0.11%) |
Jun 24, 2014 | 80.19 | 80.58 | 80.09 | 80.17 | 15,275 | -0.28(-0.35%) |
Jun 23, 2014 | 80.83 | 80.83 | 80.37 | 80.45 | 136,341 | -0.27(-0.33%) |
Jun 20, 2014 | 80.83 | 80.91 | 80.68 | 80.71 | 123,767 | -0.13(-0.16%) |
Jun 19, 2014 | 80.54 | 80.89 | 80.54 | 80.84 | 18,150 | +0.35(+0.43%) |
Jun 18, 2014 | 79.77 | 80.57 | 79.75 | 80.50 | 18,349 | +0.65(+0.82%) |
Jun 17, 2014 | 79.58 | 79.89 | 79.51 | 79.84 | 18,209 | +0.26(+0.32%) |
Jun 16, 2014 | 79.14 | 79.66 | 79.11 | 79.59 | 17,171 | +0.30(+0.38%) |
Jun 13, 2014 | 79.21 | 79.36 | 79.02 | 79.29 | 14,404 | +0.10(+0.12%) |
Jun 12, 2014 | 79.59 | 79.63 | 79.04 | 79.19 | 23,796 | -0.72(-0.90%) |
Jun 11, 2014 | 80.03 | 80.03 | 79.74 | 79.91 | 24,487 | -0.31(-0.38%) |
Jun 10, 2014 | 80.03 | 80.29 | 80.03 | 80.21 | 18,084 | +0.05(+0.06%) |
Jun 06, 2014 | 79.79 | 80.20 | 79.79 | 80.17 | 48,698 | +0.40(+0.50%) |
Jun 05, 2014 | 79.47 | 79.84 | 79.37 | 79.76 | 24,049 | +0.24(+0.30%) |
Jun 04, 2014 | 79.22 | 79.56 | 79.14 | 79.52 | 38,079 | +0.32(+0.41%) |
Jun 03, 2014 | 79.35 | 79.38 | 79.15 | 79.20 | 56,760 | -0.22(-0.27%) |
Jun 02, 2014 | 79.49 | 79.54 | 79.22 | 79.42 | 379,801 | -0.15(-0.19%) |
May 30, 2014 | 79.19 | 79.64 | 79.19 | 79.57 | 24,203 | +0.24(+0.30%) |
May 29, 2014 | 78.86 | 79.33 | 78.86 | 79.33 | 19,503 | +0.51(+0.65%) |
May 28, 2014 | 78.82 | 78.94 | 78.65 | 78.81 | 40,014 | +0.00(+0.00%) |
May 27, 2014 | 78.61 | 78.88 | 78.61 | 78.81 | 68,449 | +0.40(+0.51%) |
May 23, 2014 | 78.25 | 78.41 | 78.41 | 78.41 | 30,709 | +0.24(+0.30%) |
May 22, 2014 | 77.92 | 78.20 | 77.92 | 78.18 | 5,719 | +0.09(+0.12%) |
May 21, 2014 | 77.64 | 78.08 | 77.64 | 78.08 | 12,733 | +0.61(+0.79%) |
May 20, 2014 | 77.83 | 77.83 | 77.35 | 77.47 | 7,912 | -0.48(-0.62%) |
May 19, 2014 | 77.71 | 77.99 | 77.65 | 77.95 | 9,614 | +0.06(+0.07%) |
May 16, 2014 | 77.38 | 77.94 | 77.38 | 77.90 | 13,137 | +0.54(+0.70%) |
May 15, 2014 | 77.89 | 77.91 | 77.27 | 77.36 | 426,735 | -0.76(-0.98%) |
May 14, 2014 | 78.61 | 78.61 | 78.09 | 78.12 | 13,535 | -0.58(-0.74%) |
May 13, 2014 | 78.80 | 78.80 | 78.60 | 78.70 | 22,212 | +0.14(+0.17%) |
May 12, 2014 | 78.44 | 78.57 | 78.36 | 78.57 | 20,501 | +0.41(+0.52%) |
May 09, 2014 | 77.83 | 78.16 | 77.83 | 78.16 | 11,975 | +0.23(+0.30%) |
May 08, 2014 | 77.86 | 78.35 | 77.71 | 77.92 | 25,420 | -0.01(-0.01%) |
May 07, 2014 | 77.51 | 77.95 | 77.51 | 77.93 | 60,725 | +0.80(+1.04%) |
May 06, 2014 | 77.48 | 77.65 | 77.13 | 77.13 | 29,365 | -0.64(-0.83%) |
May 05, 2014 | 77.75 | 77.81 | 77.38 | 77.77 | 95,564 | -0.13(-0.17%) |
May 02, 2014 | 78.00 | 78.10 | 77.76 | 77.90 | 110,522 | +0.08(+0.10%) |
May 01, 2014 | 78.04 | 78.04 | 77.54 | 77.82 | 384,346 | -0.05(-0.06%) |
Apr 30, 2014 | 77.43 | 77.87 | 77.43 | 77.87 | 15,863 | +0.31(+0.39%) |
Apr 29, 2014 | 77.74 | 77.74 | 77.53 | 77.56 | 7,329 | -0.13(-0.17%) |
Apr 28, 2014 | 77.35 | 77.82 | 77.22 | 77.69 | 24,479 | +0.66(+0.86%) |
Apr 25, 2014 | 76.98 | 77.33 | 76.92 | 77.03 | 19,871 | -0.43(-0.56%) |
Apr 24, 2014 | 77.67 | 77.67 | 77.24 | 77.46 | 47,832 | +0.27(+0.35%) |
Apr 23, 2014 | 77.38 | 77.46 | 77.19 | 77.19 | 7,089 | -0.30(-0.38%) |
Apr 22, 2014 | 77.31 | 77.58 | 77.30 | 77.49 | 11,269 | +0.26(+0.33%) |
Apr 21, 2014 | 77.21 | 77.25 | 76.99 | 77.23 | 18,875 | +0.04(+0.05%) |
Apr 17, 2014 | 77.09 | 77.19 | 77.19 | 77.19 | 10,816 | +0.19(+0.24%) |
Apr 16, 2014 | 76.66 | 77.00 | 76.40 | 77.00 | 10,885 | +0.80(+1.04%) |
Apr 15, 2014 | 76.17 | 76.27 | 75.65 | 76.21 | 31,802 | +0.60(+0.80%) |
Apr 14, 2014 | 75.75 | 75.91 | 75.43 | 75.61 | 11,847 | +0.27(+0.35%) |
Apr 11, 2014 | 75.69 | 76.00 | 74.83 | 75.34 | 31,449 | -0.68(-0.90%) |
Apr 10, 2014 | 76.91 | 77.19 | 76.01 | 76.02 | 40,821 | -0.82(-1.07%) |
Apr 09, 2014 | 76.52 | 76.85 | 76.46 | 76.84 | 11,846 | +0.35(+0.45%) |
Apr 08, 2014 | 76.16 | 76.53 | 76.16 | 76.50 | 4,258 | +0.23(+0.31%) |
Apr 07, 2014 | 76.13 | 76.27 | 75.99 | 76.26 | 10,507 | -0.10(-0.13%) |
Apr 04, 2014 | 77.16 | 77.31 | 76.31 | 76.36 | 9,997 | -0.63(-0.81%) |
Apr 03, 2014 | 77.29 | 77.29 | 76.75 | 76.99 | 30,348 | -0.19(-0.25%) |
Apr 02, 2014 | 76.97 | 77.20 | 76.88 | 77.18 | 10,299 | +0.22(+0.28%) |
Apr 01, 2014 | 76.59 | 76.96 | 76.59 | 76.96 | 21,748 | +0.38(+0.49%) |
Mar 31, 2014 | 76.44 | 76.64 | 76.32 | 76.59 | 19,391 | +0.60(+0.78%) |
Mar 28, 2014 | 76.09 | 76.17 | 75.89 | 75.99 | 14,233 | +0.42(+0.55%) |
Mar 27, 2014 | 75.81 | 75.94 | 75.52 | 75.57 | 15,971 | -0.05(-0.06%) |
Mar 26, 2014 | 76.06 | 76.14 | 75.62 | 75.62 | 16,769 | -0.08(-0.11%) |
Mar 25, 2014 | 75.75 | 76.06 | 75.56 | 75.70 | 9,817 | -0.03(-0.04%) |
Mar 24, 2014 | 75.92 | 75.92 | 75.42 | 75.73 | 127,175 | -0.03(-0.04%) |
Mar 21, 2014 | 76.32 | 76.56 | 75.76 | 75.76 | 45,309 | -0.20(-0.27%) |
Mar 20, 2014 | 75.70 | 76.10 | 75.49 | 75.97 | 27,062 | +0.08(+0.11%) |
Mar 19, 2014 | 76.42 | 76.55 | 75.67 | 75.88 | 8,678 | -0.53(-0.69%) |
Mar 18, 2014 | 76.06 | 76.46 | 76.06 | 76.41 | 9,195 | +0.43(+0.57%) |
Mar 17, 2014 | 75.84 | 76.02 | 75.72 | 75.98 | 10,619 | +0.60(+0.80%) |
Mar 14, 2014 | 75.49 | 75.79 | 75.38 | 75.38 | 4,524 | +0.07(+0.09%) |
Mar 13, 2014 | 76.28 | 76.28 | 75.28 | 75.31 | 15,239 | -0.63(-0.83%) |
Mar 12, 2014 | 75.55 | 75.96 | 75.55 | 75.95 | 10,694 | +0.08(+0.10%) |
Mar 11, 2014 | 76.40 | 76.49 | 75.84 | 75.87 | 29,851 | -0.36(-0.47%) |
Mar 10, 2014 | 76.26 | 76.28 | 76.05 | 76.23 | 10,884 | -0.08(-0.10%) |
Mar 07, 2014 | 76.52 | 76.52 | 76.08 | 76.31 | 136,962 | +0.01(+0.01%) |
Mar 06, 2014 | 76.24 | 76.36 | 76.14 | 76.30 | 22,799 | +0.22(+0.28%) |
Mar 05, 2014 | 76.12 | 76.21 | 76.02 | 76.08 | 13,678 | -0.14(-0.19%) |
Mar 04, 2014 | 75.80 | 76.26 | 75.80 | 76.23 | 11,380 | +1.08(+1.44%) |
Mar 03, 2014 | 74.92 | 75.26 | 74.59 | 75.15 | 96,050 | -0.38(-0.51%) |
Feb 28, 2014 | 75.35 | 75.89 | 75.35 | 75.53 | 113,607 | +0.26(+0.34%) |
Feb 27, 2014 | 75.13 | 75.36 | 74.89 | 75.27 | 37,859 | +0.19(+0.26%) |
Feb 26, 2014 | 75.09 | 75.48 | 74.99 | 75.08 | 499,707 | +0.14(+0.19%) |
Feb 25, 2014 | 75.10 | 75.16 | 74.92 | 74.94 | 5,212 | +0.19(+0.26%) |
Feb 24, 2014 | 74.60 | 75.18 | 74.45 | 74.75 | 10,613 | +0.30(+0.40%) |
Feb 21, 2014 | 74.55 | 74.78 | 74.45 | 74.45 | 7,121 | +0.04(+0.05%) |
Feb 20, 2014 | 74.01 | 74.57 | 73.98 | 74.41 | 18,967 | +0.59(+0.80%) |
Feb 19, 2014 | 73.96 | 74.34 | 73.74 | 73.82 | 9,407 | -0.36(-0.49%) |
Feb 18, 2014 | 74.58 | 74.58 | 73.92 | 74.18 | 16,036 | -0.21(-0.28%) |
Feb 14, 2014 | 73.92 | 74.39 | 74.39 | 74.39 | 17,728 | +0.36(+0.49%) |
Feb 13, 2014 | 73.26 | 74.03 | 73.26 | 74.03 | 20,289 | +0.50(+0.68%) |
Feb 12, 2014 | 73.82 | 73.88 | 73.43 | 73.53 | 19,950 | -0.23(-0.31%) |
Feb 11, 2014 | 73.14 | 73.87 | 73.14 | 73.76 | 17,681 | +0.58(+0.79%) |
Feb 10, 2014 | 72.90 | 73.18 | 72.83 | 73.18 | 11,749 | +0.18(+0.25%) |
Feb 07, 2014 | 72.53 | 73.00 | 72.47 | 73.00 | 16,155 | +0.88(+1.22%) |
Feb 06, 2014 | 71.57 | 72.20 | 71.57 | 72.12 | 80,715 | +0.97(+1.36%) |
Feb 05, 2014 | 71.17 | 71.29 | 70.65 | 71.15 | 28,387 | -0.24(-0.34%) |
Feb 04, 2014 | 71.13 | 71.41 | 71.02 | 71.39 | 31,129 | +0.73(+1.03%) |
Feb 03, 2014 | 72.35 | 72.36 | 70.61 | 70.66 | 98,895 | -1.78(-2.45%) |
Jan 31, 2014 | 72.09 | 72.91 | 71.88 | 72.44 | 31,499 | -0.50(-0.68%) |
Jan 30, 2014 | 73.00 | 73.24 | 72.85 | 72.94 | 94,452 | +0.47(+0.65%) |
Jan 29, 2014 | 73.29 | 73.29 | 72.39 | 72.46 | 39,040 | -1.38(-1.87%) |
Jan 28, 2014 | 73.52 | 73.89 | 73.51 | 73.84 | 53,771 | +0.57(+0.78%) |
Jan 27, 2014 | 73.69 | 73.80 | 72.98 | 73.27 | 61,414 | -0.32(-0.43%) |
Jan 24, 2014 | 74.44 | 74.59 | 73.59 | 73.59 | 117,320 | -1.09(-1.46%) |
Jan 23, 2014 | 75.08 | 75.08 | 74.43 | 74.68 | 529,913 | -0.81(-1.07%) |
Jan 22, 2014 | 75.23 | 75.53 | 75.23 | 75.49 | 19,811 | +0.26(+0.34%) |
Jan 21, 2014 | 75.39 | 75.57 | 74.89 | 75.23 | 21,148 | +0.23(+0.31%) |
Jan 17, 2014 | 75.76 | 75.00 | 75.00 | 75.00 | 21,973 | -0.65(-0.86%) |
Jan 16, 2014 | 75.60 | 75.74 | 75.39 | 75.66 | 21,030 | -0.14(-0.18%) |
Jan 15, 2014 | 75.74 | 75.93 | 75.68 | 75.79 | 17,691 | +0.05(+0.07%) |
Jan 14, 2014 | 75.31 | 75.83 | 75.30 | 75.74 | 12,653 | +0.64(+0.85%) |
Jan 13, 2014 | 75.86 | 76.10 | 75.07 | 75.10 | 21,688 | -0.83(-1.09%) |
Jan 10, 2014 | 75.88 | 76.00 | 75.69 | 75.92 | 21,008 | +0.26(+0.34%) |
Jan 09, 2014 | 75.72 | 75.73 | 75.37 | 75.67 | 22,661 | +0.14(+0.19%) |
Jan 08, 2014 | 76.01 | 76.01 | 75.31 | 75.52 | 23,100 | -0.33(-0.43%) |
Jan 07, 2014 | 75.65 | 76.07 | 75.65 | 75.85 | 33,985 | +0.32(+0.42%) |
Jan 06, 2014 | 75.81 | 76.04 | 75.35 | 75.53 | 74,342 | -0.13(-0.17%) |
Jan 03, 2014 | 75.80 | 75.93 | 75.65 | 75.66 | 64,508 | -0.16(-0.21%) |
Jan 02, 2014 | 76.36 | 76.44 | 75.69 | 75.82 | 24,574 | -0.85(-1.11%) |
Dec 31, 2013 | 77.06 | 76.67 | 76.67 | 76.67 | 70,539 | +0.09(+0.11%) |
Dec 30, 2013 | 76.43 | 76.58 | 76.34 | 76.58 | 20,514 | +0.26(+0.34%) |
Dec 27, 2013 | 76.32 | 76.47 | 76.20 | 76.32 | 21,351 | +0.13(+0.17%) |
Dec 26, 2013 | 75.97 | 76.28 | 75.97 | 76.20 | 13,654 | +0.32(+0.42%) |
Dec 24, 2013 | 75.75 | 76.03 | 75.75 | 75.88 | 5,661 | +0.19(+0.26%) |
Dec 23, 2013 | 75.98 | 75.98 | 75.53 | 75.68 | 24,876 | +0.09(+0.12%) |
Dec 20, 2013 | 75.40 | 75.75 | 75.40 | 75.59 | 18,340 | +0.25(+0.33%) |
Dec 19, 2013 | 75.51 | 75.55 | 75.09 | 75.35 | 14,057 | -0.33(-0.43%) |
Dec 18, 2013 | 74.88 | 75.67 | 74.06 | 75.67 | 16,575 | +0.84(+1.13%) |
Dec 17, 2013 | 74.89 | 74.96 | 74.49 | 74.83 | 8,463 | -0.05(-0.06%) |
Dec 16, 2013 | 75.15 | 75.15 | 74.76 | 74.88 | 11,440 | +0.16(+0.21%) |
Dec 13, 2013 | 74.89 | 74.89 | 74.59 | 74.72 | 12,479 | +0.12(+0.16%) |
Dec 12, 2013 | 75.33 | 75.33 | 74.57 | 74.60 | 19,305 | -0.76(-1.00%) |
Dec 11, 2013 | 75.88 | 75.88 | 75.32 | 75.36 | 10,218 | -0.48(-0.64%) |
Dec 10, 2013 | 76.01 | 76.01 | 75.67 | 75.84 | 10,750 | -0.40(-0.53%) |
Dec 09, 2013 | 76.23 | 76.37 | 76.23 | 76.24 | 12,355 | +0.16(+0.21%) |
Dec 06, 2013 | 75.67 | 76.14 | 75.58 | 76.08 | 36,117 | +1.04(+1.38%) |
Dec 05, 2013 | 75.35 | 75.41 | 75.04 | 75.04 | 11,582 | -0.38(-0.51%) |
Dec 04, 2013 | 75.09 | 75.59 | 74.94 | 75.43 | 6,808 | +0.04(+0.06%) |
Dec 03, 2013 | 75.25 | 75.53 | 75.16 | 75.38 | 20,516 | +0.07(+0.09%) |
Dec 02, 2013 | 75.75 | 75.78 | 75.26 | 75.32 | 61,671 | -0.66(-0.87%) |
Nov 29, 2013 | 75.88 | 76.13 | 75.88 | 75.98 | 1,707 | +0.10(+0.13%) |
Nov 27, 2013 | 75.78 | 75.89 | 75.68 | 75.88 | 6,797 | +0.23(+0.31%) |
Nov 26, 2013 | 75.75 | 76.00 | 75.65 | 75.65 | 33,742 | +0.02(+0.03%) |
Nov 25, 2013 | 75.98 | 76.02 | 75.61 | 75.63 | 35,256 | -0.25(-0.33%) |
Nov 22, 2013 | 75.59 | 75.87 | 75.47 | 75.87 | 17,535 | +0.28(+0.37%) |
Nov 21, 2013 | 75.29 | 75.59 | 75.28 | 75.59 | 16,131 | +0.50(+0.67%) |
Nov 20, 2013 | 75.50 | 75.83 | 74.95 | 75.09 | 16,714 | -0.36(-0.48%) |
Nov 19, 2013 | 75.68 | 75.80 | 75.39 | 75.45 | 19,901 | -0.42(-0.56%) |
Nov 18, 2013 | 76.33 | 76.33 | 75.80 | 75.87 | 7,425 | -0.29(-0.38%) |
Nov 15, 2013 | 76.14 | 76.18 | 75.85 | 76.16 | 22,723 | +0.21(+0.27%) |
Nov 14, 2013 | 75.54 | 76.03 | 75.54 | 75.95 | 14,162 | +0.45(+0.60%) |
Nov 13, 2013 | 74.38 | 75.50 | 74.38 | 75.50 | 7,124 | +0.96(+1.28%) |
Nov 12, 2013 | 74.41 | 74.61 | 74.33 | 74.54 | 4,461 | -0.01(-0.01%) |
Nov 11, 2013 | 74.61 | 74.73 | 74.54 | 74.55 | 9,855 | -0.05(-0.06%) |
Nov 08, 2013 | 74.15 | 74.62 | 73.83 | 74.60 | 22,247 | +0.45(+0.60%) |
Nov 07, 2013 | 75.32 | 75.32 | 74.11 | 74.15 | 33,325 | -1.23(-1.63%) |
Nov 06, 2013 | 75.16 | 75.38 | 74.94 | 75.38 | 21,267 | +0.36(+0.48%) |
Nov 05, 2013 | 74.68 | 75.13 | 74.57 | 75.02 | 8,517 | +0.11(+0.15%) |
Nov 04, 2013 | 74.85 | 75.04 | 74.55 | 74.91 | 79,013 | +0.32(+0.43%) |
Nov 01, 2013 | 74.67 | 74.82 | 74.27 | 74.59 | 119,241 | +0.14(+0.18%) |
Oct 31, 2013 | 74.63 | 74.96 | 74.37 | 74.46 | 28,321 | -0.35(-0.47%) |
Oct 30, 2013 | 75.55 | 75.55 | 74.79 | 74.81 | 21,274 | -0.53(-0.70%) |
Oct 29, 2013 | 74.79 | 75.33 | 74.75 | 75.33 | 7,497 | +0.58(+0.78%) |
Oct 28, 2013 | 74.38 | 74.89 | 74.37 | 74.75 | 26,663 | +0.72(+0.97%) |
Oct 25, 2013 | 73.87 | 74.03 | 73.76 | 74.03 | 9,104 | +0.19(+0.26%) |
Oct 24, 2013 | 73.95 | 73.96 | 73.78 | 73.84 | 14,184 | +0.02(+0.02%) |
Oct 23, 2013 | 73.74 | 73.91 | 73.60 | 73.83 | 14,393 | -0.08(-0.11%) |
Oct 22, 2013 | 73.32 | 74.04 | 73.32 | 73.91 | 26,007 | +0.85(+1.17%) |
Oct 21, 2013 | 73.33 | 73.33 | 72.82 | 73.05 | 14,701 | -0.13(-0.17%) |
Oct 18, 2013 | 73.03 | 73.21 | 72.91 | 73.18 | 16,985 | +0.27(+0.37%) |
Oct 17, 2013 | 72.00 | 72.93 | 72.00 | 72.91 | 16,163 | +0.72(+1.00%) |
Oct 16, 2013 | 71.71 | 72.22 | 71.65 | 72.19 | 16,732 | +0.89(+1.25%) |
Oct 15, 2013 | 71.88 | 71.88 | 71.21 | 71.29 | 8,895 | -0.64(-0.89%) |
Oct 14, 2013 | 71.38 | 71.96 | 71.30 | 71.93 | 19,048 | +0.33(+0.47%) |
Oct 11, 2013 | 71.22 | 71.60 | 71.22 | 71.60 | 7,861 | +0.18(+0.26%) |
Oct 10, 2013 | 70.70 | 71.47 | 70.70 | 71.41 | 25,793 | +1.44(+2.06%) |
Oct 09, 2013 | 70.30 | 70.30 | 69.83 | 69.97 | 12,628 | -0.10(-0.15%) |
Oct 08, 2013 | 70.66 | 70.77 | 70.08 | 70.08 | 23,912 | -0.63(-0.89%) |
Oct 07, 2013 | 70.67 | 71.02 | 70.67 | 70.70 | 14,035 | -0.40(-0.56%) |
Oct 04, 2013 | 70.89 | 71.25 | 70.86 | 71.10 | 10,291 | +0.30(+0.42%) |
Oct 03, 2013 | 71.09 | 71.17 | 70.49 | 70.80 | 15,096 | -0.40(-0.57%) |
Oct 02, 2013 | 71.07 | 71.25 | 70.70 | 71.21 | 63,739 | -0.28(-0.39%) |
Oct 01, 2013 | 71.58 | 71.58 | 71.09 | 71.49 | 73,891 | +0.37(+0.53%) |
Sep 30, 2013 | 71.14 | 71.29 | 70.92 | 71.11 | 58,383 | -0.49(-0.68%) |
Sep 27, 2013 | 71.59 | 71.72 | 71.58 | 71.60 | 24,205 | -0.29(-0.40%) |
Sep 26, 2013 | 71.81 | 72.00 | 71.60 | 71.88 | 14,018 | +0.25(+0.36%) |
Sep 25, 2013 | 72.19 | 72.19 | 71.57 | 71.63 | 29,901 | -0.51(-0.71%) |
Sep 24, 2013 | 72.22 | 72.47 | 72.00 | 72.14 | 150,576 | +0.01(+0.01%) |
Sep 23, 2013 | 72.47 | 72.47 | 71.79 | 72.13 | 58,527 | -0.55(-0.76%) |
Sep 20, 2013 | 73.01 | 73.03 | 72.62 | 72.69 | 9,689 | -0.47(-0.64%) |
Sep 19, 2013 | 73.53 | 73.53 | 73.08 | 73.16 | 10,488 | -0.15(-0.21%) |
Sep 18, 2013 | 72.40 | 73.38 | 72.01 | 73.31 | 28,170 | +0.88(+1.21%) |
Sep 17, 2013 | 72.07 | 72.46 | 72.07 | 72.43 | 3,538 | +0.30(+0.42%) |
Sep 16, 2013 | 71.62 | 72.42 | 72.06 | 72.13 | 10,291 | +0.51(+0.71%) |
Sep 13, 2013 | 71.32 | 71.63 | 71.24 | 71.62 | 24,290 | +0.49(+0.69%) |
Sep 12, 2013 | 71.35 | 71.38 | 71.08 | 71.13 | 14,399 | -0.17(-0.23%) |
Sep 11, 2013 | 70.83 | 71.30 | 70.80 | 71.30 | 8,586 | +0.41(+0.58%) |
Sep 10, 2013 | 71.04 | 71.09 | 70.78 | 70.89 | 14,488 | +0.10(+0.15%) |
Sep 09, 2013 | 70.21 | 70.78 | 70.21 | 70.78 | 22,346 | +0.64(+0.91%) |
Sep 06, 2013 | 70.31 | 70.47 | 69.63 | 70.14 | 7,257 | +0.08(+0.11%) |
Sep 05, 2013 | 70.08 | 70.19 | 70.03 | 70.06 | 14,670 | -0.00(-0.00%) |
Sep 04, 2013 | 69.49 | 70.23 | 69.49 | 70.07 | 9,827 | +0.72(+1.03%) |
Sep 03, 2013 | 69.93 | 70.16 | 69.25 | 69.35 | 461,196 | +0.08(+0.11%) |
Aug 30, 2013 | 69.64 | 69.64 | 69.17 | 69.27 | 22,444 | -0.18(-0.26%) |
Aug 29, 2013 | 69.02 | 69.68 | 69.02 | 69.45 | 8,462 | +0.46(+0.67%) |
Aug 28, 2013 | 69.13 | 69.22 | 68.95 | 68.99 | 36,679 | -0.27(-0.39%) |
Aug 27, 2013 | 69.50 | 69.56 | 69.26 | 69.26 | 18,784 | -0.82(-1.17%) |
Aug 26, 2013 | 70.88 | 70.88 | 70.01 | 70.08 | 14,366 | -0.67(-0.95%) |
Aug 23, 2013 | 70.37 | 70.78 | 70.34 | 70.75 | 46,216 | +0.40(+0.56%) |
Aug 22, 2013 | 69.99 | 70.52 | 69.88 | 70.36 | 13,702 | +0.55(+0.78%) |
Aug 21, 2013 | 70.40 | 70.40 | 69.76 | 69.81 | 12,284 | -0.48(-0.68%) |
Aug 20, 2013 | 70.08 | 70.60 | 70.02 | 70.29 | 8,624 | +0.23(+0.33%) |
Aug 19, 2013 | 70.22 | 70.38 | 70.06 | 70.06 | 48,803 | -0.35(-0.50%) |
Aug 16, 2013 | 70.72 | 70.72 | 70.30 | 70.40 | 28,703 | -0.35(-0.49%) |
Aug 15, 2013 | 71.48 | 71.48 | 70.72 | 70.75 | 21,043 | -1.19(-1.65%) |
Aug 14, 2013 | 72.46 | 72.46 | 71.94 | 71.94 | 10,538 | -0.51(-0.70%) |
Aug 13, 2013 | 73.05 | 73.05 | 72.21 | 72.45 | 14,910 | -0.06(-0.08%) |
Aug 12, 2013 | 71.98 | 72.55 | 71.98 | 72.50 | 17,818 | -0.04(-0.05%) |
Aug 09, 2013 | 72.72 | 72.81 | 72.45 | 72.54 | 25,832 | -0.22(-0.30%) |
Aug 08, 2013 | 72.40 | 72.84 | 72.40 | 72.77 | 40,550 | +0.59(+0.82%) |
Aug 07, 2013 | 72.40 | 72.40 | 72.14 | 72.17 | 17,785 | -0.49(-0.68%) |
Aug 06, 2013 | 72.64 | 72.79 | 72.53 | 72.66 | 14,598 | -0.10(-0.14%) |
Aug 05, 2013 | 72.77 | 72.85 | 72.64 | 72.77 | 12,576 | -0.02(-0.03%) |
Aug 02, 2013 | 72.59 | 72.82 | 72.30 | 72.79 | 9,944 | +0.15(+0.21%) |