Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.77 | 76.96 | 76.65 | 76.91 | 19,309 | +0.60(+0.78%) |
Mar 28, 2014 | 76.41 | 76.49 | 76.21 | 76.32 | 14,172 | +0.42(+0.55%) |
Mar 27, 2014 | 76.13 | 76.27 | 75.84 | 75.90 | 15,903 | -0.05(-0.06%) |
Mar 26, 2014 | 76.39 | 76.46 | 75.94 | 75.94 | 16,698 | -0.08(-0.11%) |
Mar 25, 2014 | 76.07 | 76.39 | 75.88 | 76.03 | 9,775 | -0.03(-0.04%) |
Mar 24, 2014 | 76.24 | 76.24 | 75.74 | 76.05 | 126,634 | -0.03(-0.04%) |
Mar 21, 2014 | 76.64 | 76.88 | 76.09 | 76.09 | 45,116 | -0.20(-0.27%) |
Mar 20, 2014 | 76.02 | 76.42 | 75.81 | 76.29 | 26,947 | +0.08(+0.11%) |
Mar 19, 2014 | 76.75 | 76.88 | 75.99 | 76.21 | 8,641 | -0.53(-0.69%) |
Mar 18, 2014 | 76.38 | 76.79 | 76.38 | 76.74 | 9,156 | +0.43(+0.57%) |
Mar 17, 2014 | 76.17 | 76.35 | 76.04 | 76.30 | 10,574 | +0.60(+0.80%) |
Mar 14, 2014 | 75.81 | 76.11 | 75.70 | 75.70 | 4,505 | +0.07(+0.09%) |
Mar 13, 2014 | 76.60 | 76.60 | 75.60 | 75.64 | 15,174 | -0.64(-0.83%) |
Mar 12, 2014 | 75.87 | 76.28 | 75.87 | 76.27 | 10,649 | +0.08(+0.10%) |
Mar 11, 2014 | 76.72 | 76.82 | 76.17 | 76.19 | 29,724 | -0.36(-0.47%) |
Mar 10, 2014 | 76.59 | 76.60 | 76.37 | 76.55 | 10,838 | -0.08(-0.11%) |
Mar 07, 2014 | 76.84 | 76.84 | 76.41 | 76.63 | 136,379 | +0.01(+0.01%) |
Mar 06, 2014 | 76.56 | 76.69 | 76.46 | 76.63 | 22,703 | +0.22(+0.28%) |
Mar 05, 2014 | 76.45 | 76.54 | 76.34 | 76.41 | 13,620 | -0.14(-0.19%) |
Mar 04, 2014 | 76.13 | 76.59 | 76.13 | 76.55 | 11,331 | +1.09(+1.44%) |
Mar 03, 2014 | 75.24 | 75.58 | 74.91 | 75.47 | 95,642 | -0.39(-0.51%) |
Feb 28, 2014 | 75.68 | 76.22 | 75.67 | 75.85 | 113,124 | +0.26(+0.34%) |
Feb 27, 2014 | 75.45 | 75.68 | 75.21 | 75.60 | 37,698 | +0.19(+0.26%) |
Feb 26, 2014 | 75.41 | 75.80 | 75.31 | 75.40 | 497,582 | +0.14(+0.19%) |
Feb 25, 2014 | 75.42 | 75.48 | 75.24 | 75.26 | 5,190 | +0.19(+0.26%) |
Feb 24, 2014 | 74.92 | 75.51 | 74.77 | 75.07 | 10,568 | +0.30(+0.40%) |
Feb 21, 2014 | 74.87 | 75.10 | 74.77 | 74.77 | 7,091 | +0.04(+0.05%) |
Feb 20, 2014 | 74.33 | 74.89 | 74.29 | 74.73 | 18,886 | +0.60(+0.80%) |
Feb 19, 2014 | 74.28 | 74.66 | 74.06 | 74.13 | 9,367 | -0.36(-0.49%) |
Feb 18, 2014 | 74.90 | 74.90 | 74.24 | 74.49 | 15,968 | -0.21(-0.28%) |
Feb 14, 2014 | 74.24 | 74.70 | 74.70 | 74.70 | 17,653 | +0.36(+0.49%) |
Feb 13, 2014 | 73.58 | 74.35 | 73.58 | 74.34 | 20,203 | +0.50(+0.68%) |
Feb 12, 2014 | 74.13 | 74.20 | 73.75 | 73.84 | 19,866 | -0.23(-0.31%) |
Feb 11, 2014 | 73.45 | 74.19 | 73.45 | 74.08 | 17,605 | +0.58(+0.79%) |
Feb 10, 2014 | 73.22 | 73.50 | 73.14 | 73.50 | 11,699 | +0.19(+0.25%) |
Feb 07, 2014 | 72.84 | 73.31 | 72.78 | 73.31 | 16,086 | +0.88(+1.22%) |
Feb 06, 2014 | 71.88 | 72.51 | 71.88 | 72.43 | 80,371 | +0.97(+1.36%) |
Feb 05, 2014 | 71.47 | 71.60 | 70.95 | 71.45 | 28,266 | -0.24(-0.34%) |
Feb 04, 2014 | 71.43 | 71.71 | 71.33 | 71.69 | 30,997 | +0.73(+1.03%) |
Feb 03, 2014 | 72.66 | 72.67 | 70.91 | 70.96 | 98,475 | -1.79(-2.45%) |
Jan 31, 2014 | 72.39 | 73.22 | 72.19 | 72.75 | 31,365 | -0.50(-0.68%) |
Jan 30, 2014 | 73.31 | 73.55 | 73.17 | 73.25 | 94,050 | +0.47(+0.65%) |
Jan 29, 2014 | 73.60 | 73.60 | 72.70 | 72.77 | 38,874 | -1.38(-1.87%) |
Jan 28, 2014 | 73.83 | 74.20 | 73.83 | 74.16 | 53,542 | +0.57(+0.78%) |
Jan 27, 2014 | 74.00 | 74.12 | 73.29 | 73.59 | 61,153 | -0.32(-0.43%) |
Jan 24, 2014 | 74.76 | 74.91 | 73.91 | 73.91 | 116,822 | -1.10(-1.46%) |
Jan 23, 2014 | 75.40 | 75.40 | 74.75 | 75.00 | 527,660 | -0.81(-1.07%) |
Jan 22, 2014 | 75.55 | 75.85 | 75.55 | 75.81 | 19,726 | +0.26(+0.34%) |
Jan 21, 2014 | 75.71 | 75.89 | 75.21 | 75.56 | 21,058 | +0.23(+0.31%) |
Jan 17, 2014 | 76.08 | 75.32 | 75.32 | 75.32 | 21,880 | -0.66(-0.86%) |
Jan 16, 2014 | 75.92 | 76.06 | 75.71 | 75.98 | 20,941 | -0.14(-0.18%) |
Jan 15, 2014 | 76.06 | 76.26 | 76.00 | 76.12 | 17,615 | +0.05(+0.07%) |
Jan 14, 2014 | 75.64 | 76.16 | 75.63 | 76.06 | 12,599 | +0.64(+0.85%) |
Jan 13, 2014 | 76.18 | 76.42 | 75.39 | 75.42 | 21,596 | -0.83(-1.09%) |
Jan 10, 2014 | 76.20 | 76.32 | 76.01 | 76.25 | 20,919 | +0.26(+0.34%) |
Jan 09, 2014 | 76.05 | 76.05 | 75.69 | 75.99 | 22,565 | +0.14(+0.19%) |
Jan 08, 2014 | 76.34 | 76.34 | 75.63 | 75.85 | 23,002 | -0.33(-0.43%) |
Jan 07, 2014 | 75.97 | 76.40 | 75.97 | 76.18 | 33,840 | +0.32(+0.42%) |
Jan 06, 2014 | 76.14 | 76.36 | 75.67 | 75.85 | 74,026 | -0.13(-0.17%) |
Jan 03, 2014 | 76.12 | 76.26 | 75.97 | 75.98 | 64,234 | -0.16(-0.21%) |
Jan 02, 2014 | 76.69 | 76.77 | 76.01 | 76.14 | 24,469 | -0.85(-1.11%) |
Dec 31, 2013 | 77.39 | 77.00 | 77.00 | 77.00 | 70,240 | +0.09(+0.12%) |
Dec 30, 2013 | 76.75 | 76.91 | 76.67 | 76.91 | 20,426 | +0.26(+0.34%) |
Dec 27, 2013 | 76.65 | 76.79 | 76.53 | 76.65 | 21,260 | +0.13(+0.17%) |
Dec 26, 2013 | 76.30 | 76.61 | 76.30 | 76.52 | 13,596 | +0.32(+0.42%) |
Dec 24, 2013 | 76.07 | 76.35 | 76.07 | 76.20 | 5,637 | +0.19(+0.26%) |
Dec 23, 2013 | 76.30 | 76.30 | 75.85 | 76.01 | 24,770 | +0.09(+0.12%) |
Dec 20, 2013 | 75.72 | 76.08 | 75.72 | 75.92 | 18,262 | +0.25(+0.33%) |
Dec 19, 2013 | 75.84 | 75.87 | 75.41 | 75.67 | 13,997 | -0.33(-0.43%) |
Dec 18, 2013 | 75.20 | 76.00 | 74.37 | 76.00 | 16,504 | +0.85(+1.13%) |
Dec 17, 2013 | 75.21 | 75.28 | 74.81 | 75.15 | 8,427 | -0.05(-0.06%) |
Dec 16, 2013 | 75.47 | 75.47 | 75.08 | 75.20 | 11,391 | +0.16(+0.21%) |
Dec 13, 2013 | 75.21 | 75.21 | 74.91 | 75.04 | 12,426 | +0.12(+0.16%) |
Dec 12, 2013 | 75.65 | 75.65 | 74.89 | 74.92 | 19,223 | -0.76(-1.00%) |
Dec 11, 2013 | 76.21 | 76.21 | 75.65 | 75.68 | 10,174 | -0.48(-0.64%) |
Dec 10, 2013 | 76.33 | 76.33 | 75.99 | 76.16 | 10,705 | -0.40(-0.53%) |
Dec 09, 2013 | 76.56 | 76.69 | 76.56 | 76.56 | 12,303 | +0.16(+0.21%) |
Dec 06, 2013 | 76.00 | 76.46 | 75.90 | 76.41 | 35,963 | +1.04(+1.38%) |
Dec 05, 2013 | 75.67 | 75.73 | 75.37 | 75.37 | 11,532 | -0.38(-0.51%) |
Dec 04, 2013 | 75.41 | 75.92 | 75.26 | 75.75 | 6,779 | +0.04(+0.06%) |
Dec 03, 2013 | 75.57 | 75.85 | 75.48 | 75.70 | 20,429 | +0.07(+0.09%) |
Dec 02, 2013 | 76.07 | 76.10 | 75.58 | 75.64 | 61,409 | -0.66(-0.87%) |
Nov 29, 2013 | 76.21 | 76.45 | 76.21 | 76.30 | 1,700 | +0.10(+0.13%) |
Nov 27, 2013 | 76.11 | 76.21 | 76.01 | 76.21 | 6,768 | +0.23(+0.31%) |
Nov 26, 2013 | 76.08 | 76.33 | 75.97 | 75.97 | 33,599 | +0.02(+0.03%) |
Nov 25, 2013 | 76.31 | 76.34 | 75.93 | 75.95 | 35,106 | -0.25(-0.33%) |
Nov 22, 2013 | 75.91 | 76.20 | 75.80 | 76.20 | 17,461 | +0.28(+0.37%) |
Nov 21, 2013 | 75.61 | 75.92 | 75.61 | 75.92 | 16,063 | +0.50(+0.67%) |
Nov 20, 2013 | 75.82 | 76.15 | 75.27 | 75.41 | 16,643 | -0.36(-0.47%) |
Nov 19, 2013 | 76.01 | 76.12 | 75.72 | 75.77 | 19,817 | -0.42(-0.56%) |
Nov 18, 2013 | 76.65 | 76.65 | 76.13 | 76.20 | 7,393 | -0.29(-0.38%) |
Nov 15, 2013 | 76.46 | 76.50 | 76.17 | 76.48 | 22,626 | +0.21(+0.27%) |
Nov 14, 2013 | 75.86 | 76.36 | 75.86 | 76.28 | 14,102 | +0.46(+0.60%) |
Nov 13, 2013 | 74.70 | 75.82 | 74.70 | 75.82 | 7,093 | +0.96(+1.28%) |
Nov 12, 2013 | 74.73 | 74.93 | 74.65 | 74.86 | 4,442 | -0.01(-0.01%) |
Nov 11, 2013 | 74.93 | 75.05 | 74.86 | 74.87 | 9,813 | -0.05(-0.06%) |
Nov 08, 2013 | 74.47 | 74.94 | 74.14 | 74.92 | 22,152 | +0.45(+0.60%) |
Nov 07, 2013 | 75.65 | 75.65 | 74.42 | 74.47 | 33,184 | -1.23(-1.63%) |
Nov 06, 2013 | 75.48 | 75.70 | 75.26 | 75.70 | 21,177 | +0.36(+0.48%) |
Nov 05, 2013 | 75.00 | 75.45 | 74.88 | 75.34 | 8,481 | +0.11(+0.15%) |
Nov 04, 2013 | 75.17 | 75.36 | 74.87 | 75.23 | 78,677 | +0.32(+0.43%) |
Nov 01, 2013 | 74.99 | 75.14 | 74.59 | 74.91 | 118,734 | +0.14(+0.18%) |
Oct 31, 2013 | 74.95 | 75.28 | 74.69 | 74.77 | 28,201 | -0.35(-0.47%) |
Oct 30, 2013 | 75.87 | 75.87 | 75.11 | 75.13 | 21,183 | -0.53(-0.70%) |
Oct 29, 2013 | 75.11 | 75.65 | 75.07 | 75.65 | 7,465 | +0.58(+0.78%) |
Oct 28, 2013 | 74.69 | 75.21 | 74.69 | 75.07 | 26,550 | +0.72(+0.97%) |
Oct 25, 2013 | 74.18 | 74.35 | 74.08 | 74.35 | 9,065 | +0.19(+0.26%) |
Oct 24, 2013 | 74.26 | 74.28 | 74.09 | 74.16 | 14,123 | +0.02(+0.02%) |
Oct 23, 2013 | 74.05 | 74.23 | 73.92 | 74.14 | 14,332 | -0.08(-0.11%) |
Oct 22, 2013 | 73.64 | 74.35 | 73.64 | 74.22 | 25,896 | +0.86(+1.17%) |
Oct 21, 2013 | 73.65 | 73.65 | 73.13 | 73.37 | 14,638 | -0.13(-0.17%) |
Oct 18, 2013 | 73.34 | 73.52 | 73.22 | 73.49 | 16,913 | +0.27(+0.37%) |
Oct 17, 2013 | 72.31 | 73.24 | 72.31 | 73.22 | 16,094 | +0.73(+1.00%) |
Oct 16, 2013 | 72.01 | 72.53 | 71.96 | 72.49 | 16,660 | +0.90(+1.25%) |
Oct 15, 2013 | 72.19 | 72.19 | 71.52 | 71.60 | 8,858 | -0.64(-0.89%) |
Oct 14, 2013 | 71.69 | 72.27 | 71.60 | 72.24 | 18,967 | +0.34(+0.47%) |
Oct 11, 2013 | 71.53 | 71.90 | 71.53 | 71.90 | 7,827 | +0.18(+0.26%) |
Oct 10, 2013 | 71.01 | 71.78 | 71.01 | 71.72 | 25,684 | +1.45(+2.06%) |
Oct 09, 2013 | 70.60 | 70.60 | 70.13 | 70.27 | 12,574 | -0.10(-0.15%) |
Oct 08, 2013 | 70.96 | 71.07 | 70.38 | 70.38 | 23,810 | -0.63(-0.89%) |
Oct 07, 2013 | 70.97 | 71.32 | 70.97 | 71.01 | 13,976 | -0.40(-0.56%) |
Oct 04, 2013 | 71.19 | 71.55 | 71.16 | 71.41 | 10,247 | +0.30(+0.42%) |
Oct 03, 2013 | 71.39 | 71.48 | 70.79 | 71.11 | 15,032 | -0.40(-0.57%) |
Oct 02, 2013 | 71.37 | 71.55 | 71.00 | 71.51 | 63,468 | -0.28(-0.39%) |
Oct 01, 2013 | 71.89 | 71.89 | 71.40 | 71.79 | 73,577 | +0.38(+0.53%) |
Sep 30, 2013 | 71.45 | 71.60 | 71.22 | 71.41 | 58,135 | -0.49(-0.68%) |
Sep 27, 2013 | 71.89 | 72.03 | 71.88 | 71.90 | 24,102 | -0.29(-0.40%) |
Sep 26, 2013 | 72.12 | 72.31 | 71.91 | 72.19 | 13,958 | +0.26(+0.36%) |
Sep 25, 2013 | 72.49 | 72.49 | 71.88 | 71.93 | 29,774 | -0.51(-0.71%) |
Sep 24, 2013 | 72.53 | 72.78 | 72.31 | 72.45 | 149,936 | +0.01(+0.01%) |
Sep 23, 2013 | 72.78 | 72.78 | 72.10 | 72.44 | 58,278 | -0.56(-0.76%) |
Sep 20, 2013 | 73.32 | 73.35 | 72.93 | 73.00 | 9,648 | -0.47(-0.64%) |
Sep 19, 2013 | 73.85 | 73.85 | 73.39 | 73.47 | 10,443 | -0.16(-0.21%) |
Sep 18, 2013 | 72.71 | 73.70 | 72.31 | 73.63 | 28,050 | +0.88(+1.21%) |
Sep 17, 2013 | 72.38 | 72.77 | 72.38 | 72.74 | 3,523 | +0.30(+0.42%) |
Sep 16, 2013 | 71.93 | 72.73 | 72.37 | 72.44 | 10,247 | +0.51(+0.71%) |
Sep 13, 2013 | 71.62 | 71.94 | 71.54 | 71.93 | 24,187 | +0.49(+0.69%) |
Sep 12, 2013 | 71.65 | 71.68 | 71.38 | 71.44 | 14,338 | -0.17(-0.23%) |
Sep 11, 2013 | 71.14 | 71.60 | 71.10 | 71.60 | 8,550 | +0.41(+0.58%) |
Sep 10, 2013 | 71.34 | 71.40 | 71.08 | 71.19 | 14,427 | +0.10(+0.15%) |
Sep 09, 2013 | 70.51 | 71.09 | 70.51 | 71.09 | 22,251 | +0.64(+0.92%) |
Sep 06, 2013 | 70.61 | 70.77 | 69.93 | 70.44 | 7,226 | +0.08(+0.11%) |
Sep 05, 2013 | 70.38 | 70.49 | 70.33 | 70.36 | 14,608 | -0.00(-0.00%) |
Sep 04, 2013 | 69.79 | 70.53 | 69.79 | 70.37 | 9,785 | +0.72(+1.03%) |
Sep 03, 2013 | 70.23 | 70.46 | 69.54 | 69.65 | 459,235 | +0.08(+0.11%) |
Aug 30, 2013 | 69.94 | 69.94 | 69.46 | 69.57 | 22,349 | -0.18(-0.26%) |
Aug 29, 2013 | 69.31 | 69.97 | 69.31 | 69.75 | 8,426 | +0.46(+0.67%) |
Aug 28, 2013 | 69.42 | 69.52 | 69.24 | 69.29 | 36,523 | -0.27(-0.39%) |
Aug 27, 2013 | 69.80 | 69.86 | 69.56 | 69.56 | 18,704 | -0.82(-1.17%) |
Aug 26, 2013 | 71.18 | 71.18 | 70.31 | 70.38 | 14,305 | -0.68(-0.95%) |
Aug 23, 2013 | 70.67 | 71.09 | 70.64 | 71.06 | 46,020 | +0.40(+0.56%) |
Aug 22, 2013 | 70.29 | 70.82 | 70.18 | 70.66 | 13,644 | +0.55(+0.78%) |
Aug 21, 2013 | 70.71 | 70.71 | 70.06 | 70.11 | 12,231 | -0.48(-0.68%) |
Aug 20, 2013 | 70.38 | 70.90 | 70.32 | 70.59 | 8,587 | +0.23(+0.33%) |
Aug 19, 2013 | 70.52 | 70.68 | 70.36 | 70.36 | 48,596 | -0.35(-0.50%) |
Aug 16, 2013 | 71.02 | 71.02 | 70.60 | 70.71 | 28,581 | -0.35(-0.49%) |
Aug 15, 2013 | 71.79 | 71.79 | 71.02 | 71.06 | 20,954 | -1.19(-1.65%) |
Aug 14, 2013 | 72.77 | 72.77 | 72.25 | 72.25 | 10,494 | -0.51(-0.70%) |
Aug 13, 2013 | 73.36 | 73.36 | 72.52 | 72.76 | 14,847 | -0.06(-0.08%) |
Aug 12, 2013 | 72.29 | 72.86 | 72.29 | 72.81 | 17,742 | -0.04(-0.05%) |
Aug 09, 2013 | 73.03 | 73.12 | 72.76 | 72.85 | 25,723 | -0.22(-0.30%) |
Aug 08, 2013 | 72.71 | 73.15 | 72.71 | 73.08 | 40,377 | +0.60(+0.82%) |
Aug 07, 2013 | 72.71 | 72.71 | 72.45 | 72.48 | 17,709 | -0.49(-0.68%) |
Aug 06, 2013 | 72.95 | 73.10 | 72.84 | 72.97 | 14,536 | -0.10(-0.14%) |
Aug 05, 2013 | 73.08 | 73.16 | 72.95 | 73.08 | 12,523 | -0.02(-0.03%) |
Aug 02, 2013 | 72.90 | 73.13 | 72.61 | 73.10 | 9,902 | +0.15(+0.21%) |
Aug 01, 2013 | 72.46 | 73.01 | 72.46 | 72.95 | 68,200 | +0.98(+1.36%) |
Jul 31, 2013 | 72.16 | 72.45 | 71.97 | 71.97 | 19,514 | -0.09(-0.12%) |
Jul 30, 2013 | 72.15 | 72.38 | 71.94 | 72.06 | 21,082 | +0.04(+0.06%) |
Jul 29, 2013 | 72.14 | 72.14 | 71.97 | 72.02 | 5,380 | -0.11(-0.15%) |
Jul 26, 2013 | 71.83 | 72.13 | 71.45 | 72.13 | 19,439 | +0.04(+0.06%) |
Jul 25, 2013 | 71.79 | 72.17 | 71.78 | 72.09 | 12,860 | +0.20(+0.28%) |
Jul 24, 2013 | 72.42 | 72.56 | 71.84 | 71.89 | 17,531 | -0.30(-0.42%) |
Jul 23, 2013 | 72.42 | 72.42 | 72.18 | 72.19 | 12,600 | -0.20(-0.27%) |
Jul 22, 2013 | 72.34 | 72.51 | 72.27 | 72.39 | 10,081 | +0.01(+0.01%) |
Jul 19, 2013 | 72.23 | 72.40 | 72.08 | 72.38 | 20,045 | +0.21(+0.30%) |
Jul 18, 2013 | 71.83 | 72.37 | 71.83 | 72.17 | 16,782 | +0.32(+0.44%) |
Jul 17, 2013 | 71.72 | 71.91 | 71.66 | 71.85 | 18,302 | +0.31(+0.43%) |
Jul 16, 2013 | 71.85 | 71.85 | 71.53 | 71.54 | 19,070 | -0.63(-0.87%) |
Jul 15, 2013 | 72.23 | 72.23 | 72.07 | 72.17 | 41,370 | +0.04(+0.06%) |
Jul 12, 2013 | 71.99 | 72.15 | 71.88 | 72.13 | 53,228 | +0.13(+0.18%) |
Jul 11, 2013 | 71.64 | 72.05 | 71.64 | 72.00 | 61,999 | +1.09(+1.54%) |
Jul 10, 2013 | 70.90 | 71.13 | 70.73 | 70.91 | 97,247 | +0.02(+0.02%) |
Jul 09, 2013 | 70.64 | 71.02 | 70.24 | 70.90 | 51,563 | +0.66(+0.94%) |
Jul 08, 2013 | 70.16 | 70.48 | 70.12 | 70.24 | 19,615 | +0.41(+0.59%) |
Jul 05, 2013 | 70.00 | 70.00 | 69.27 | 69.82 | 13,306 | +0.28(+0.40%) |
Jul 03, 2013 | 69.42 | 69.65 | 69.16 | 69.54 | 6,328 | -0.07(-0.10%) |
Jul 02, 2013 | 69.67 | 70.00 | 69.39 | 69.62 | 8,984 | -0.05(-0.07%) |
Jul 01, 2013 | 69.02 | 70.02 | 69.02 | 69.66 | 48,983 | +0.63(+0.91%) |
Jun 28, 2013 | 69.06 | 69.46 | 68.88 | 69.03 | 15,874 | -0.22(-0.32%) |
Jun 27, 2013 | 68.76 | 69.64 | 68.76 | 69.26 | 31,516 | +0.61(+0.89%) |
Jun 26, 2013 | 68.29 | 68.82 | 68.29 | 68.64 | 45,028 | +0.78(+1.15%) |
Jun 25, 2013 | 67.85 | 68.06 | 67.54 | 67.86 | 36,111 | +0.51(+0.75%) |
Jun 24, 2013 | 67.36 | 67.95 | 66.75 | 67.36 | 33,415 | -0.60(-0.89%) |
Jun 21, 2013 | 67.90 | 68.21 | 67.22 | 67.96 | 64,774 | +0.54(+0.80%) |
Jun 20, 2013 | 69.19 | 69.19 | 67.29 | 67.42 | 65,390 | -2.28(-3.27%) |
Jun 19, 2013 | 70.75 | 70.92 | 69.68 | 69.70 | 32,203 | -1.15(-1.62%) |
Jun 18, 2013 | 70.43 | 70.85 | 70.38 | 70.85 | 13,827 | +0.42(+0.60%) |
Jun 17, 2013 | 70.24 | 70.80 | 70.17 | 70.43 | 20,715 | +0.45(+0.65%) |
Jun 14, 2013 | 70.08 | 70.38 | 69.80 | 69.97 | 14,367 | -0.09(-0.13%) |
Jun 13, 2013 | 69.18 | 70.16 | 69.00 | 70.06 | 31,919 | +0.79(+1.14%) |
Jun 12, 2013 | 70.05 | 70.05 | 69.22 | 69.28 | 12,329 | -0.29(-0.42%) |
Jun 11, 2013 | 69.56 | 70.04 | 69.31 | 69.57 | 23,673 | -0.44(-0.62%) |
Jun 10, 2013 | 70.25 | 70.25 | 69.68 | 70.00 | 199,509 | +0.03(+0.05%) |
Jun 07, 2013 | 69.39 | 69.97 | 69.38 | 69.97 | 37,657 | +1.03(+1.50%) |
Jun 06, 2013 | 68.57 | 68.93 | 68.05 | 68.93 | 34,353 | +0.43(+0.62%) |
Jun 05, 2013 | 69.42 | 69.42 | 68.50 | 68.50 | 49,626 | -1.07(-1.54%) |
Jun 04, 2013 | 69.75 | 69.98 | 69.07 | 69.57 | 27,819 | -0.01(-0.01%) |
Jun 03, 2013 | 68.93 | 69.60 | 68.43 | 69.58 | 284,140 | +0.50(+0.72%) |
May 31, 2013 | 70.06 | 70.08 | 69.08 | 69.08 | 35,546 | -1.18(-1.68%) |
May 30, 2013 | 70.38 | 70.70 | 70.26 | 70.26 | 32,406 | -0.06(-0.09%) |
May 29, 2013 | 71.13 | 71.13 | 70.22 | 70.33 | 88,651 | -1.11(-1.55%) |
May 28, 2013 | 71.78 | 71.98 | 71.13 | 71.43 | 18,469 | +0.50(+0.70%) |
May 24, 2013 | 70.75 | 71.06 | 70.50 | 70.94 | 11,075 | +0.24(+0.34%) |
May 23, 2013 | 70.18 | 70.82 | 70.18 | 70.70 | 15,114 | -0.21(-0.29%) |
May 22, 2013 | 71.25 | 72.05 | 70.74 | 70.90 | 20,355 | -0.32(-0.46%) |
May 21, 2013 | 71.34 | 71.47 | 70.92 | 71.23 | 32,568 | -0.11(-0.16%) |
May 20, 2013 | 71.86 | 71.86 | 71.28 | 71.34 | 34,139 | -0.51(-0.71%) |
May 17, 2013 | 71.54 | 71.90 | 71.43 | 71.85 | 192,361 | +0.36(+0.50%) |
May 16, 2013 | 71.81 | 71.98 | 71.40 | 71.49 | 23,617 | -0.32(-0.45%) |
May 15, 2013 | 71.13 | 71.98 | 71.13 | 71.81 | 20,330 | +1.43(+2.02%) |
May 13, 2013 | 70.15 | 70.57 | 70.15 | 70.39 | 51,451 | +0.09(+0.12%) |
May 10, 2013 | 69.98 | 70.34 | 69.98 | 70.30 | 49,734 | +0.44(+0.63%) |
May 09, 2013 | 70.34 | 70.40 | 69.86 | 69.86 | 9,213 | -0.40(-0.57%) |
May 08, 2013 | 70.11 | 70.26 | 69.95 | 70.26 | 15,737 | +0.15(+0.21%) |
May 07, 2013 | 69.64 | 70.11 | 69.64 | 70.11 | 26,998 | +0.62(+0.89%) |
May 06, 2013 | 70.07 | 70.07 | 69.38 | 69.49 | 22,233 | -0.32(-0.46%) |
May 03, 2013 | 69.91 | 69.95 | 69.72 | 69.82 | 29,813 | +0.62(+0.89%) |
May 02, 2013 | 68.99 | 69.40 | 68.94 | 69.20 | 55,792 | +0.32(+0.46%) |
May 01, 2013 | 69.68 | 69.68 | 68.81 | 68.88 | 34,128 | -0.39(-0.56%) |
Apr 30, 2013 | 69.30 | 69.34 | 68.96 | 69.27 | 27,775 | +0.05(+0.07%) |
Apr 29, 2013 | 69.10 | 69.37 | 69.00 | 69.23 | 397,306 | +0.32(+0.46%) |
Apr 26, 2013 | 69.06 | 69.00 | 68.79 | 68.91 | 12,268 | -0.09(-0.13%) |
Apr 25, 2013 | 68.66 | 69.14 | 68.66 | 69.00 | 57,103 | +0.65(+0.95%) |
Apr 24, 2013 | 69.10 | 69.11 | 68.35 | 68.35 | 26,456 | -0.93(-1.34%) |
Apr 23, 2013 | 68.79 | 69.27 | 68.79 | 69.27 | 78,844 | +0.76(+1.11%) |
Apr 22, 2013 | 68.27 | 68.59 | 67.89 | 68.51 | 71,962 | +0.25(+0.36%) |
Apr 19, 2013 | 67.46 | 68.28 | 67.46 | 68.27 | 20,402 | +1.04(+1.54%) |
Apr 18, 2013 | 67.54 | 67.61 | 67.16 | 67.23 | 31,584 | -0.15(-0.22%) |
Apr 17, 2013 | 67.87 | 67.87 | 67.21 | 67.38 | 16,368 | -0.81(-1.18%) |
Apr 16, 2013 | 67.53 | 68.20 | 67.39 | 68.19 | 102,764 | +1.32(+1.98%) |
Apr 15, 2013 | 68.39 | 68.39 | 66.87 | 66.87 | 11,371 | -1.48(-2.17%) |
Apr 12, 2013 | 68.28 | 68.35 | 68.05 | 68.35 | 25,269 | +0.03(+0.05%) |
Apr 11, 2013 | 67.92 | 68.50 | 67.92 | 68.31 | 31,287 | +0.41(+0.61%) |
Apr 10, 2013 | 67.36 | 67.91 | 67.32 | 67.90 | 37,780 | +0.78(+1.16%) |
Apr 09, 2013 | 67.38 | 67.38 | 67.00 | 67.13 | 18,204 | -0.17(-0.26%) |
Apr 08, 2013 | 66.87 | 67.30 | 66.48 | 67.30 | 29,820 | +0.73(+1.09%) |
Apr 05, 2013 | 66.48 | 66.66 | 66.21 | 66.57 | 31,556 | -0.54(-0.80%) |
Apr 04, 2013 | 66.83 | 67.20 | 66.83 | 67.11 | 34,105 | +0.27(+0.40%) |
Apr 03, 2013 | 67.59 | 67.64 | 66.65 | 66.84 | 23,501 | -0.74(-1.10%) |
Apr 02, 2013 | 67.86 | 67.86 | 67.33 | 67.59 | 107,488 | +0.52(+0.78%) |