Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 77.44 | 78.37 | 77.30 | 77.80 | 4,895,665 | -0.51(-0.65%) |
Jan 30, 2014 | 78.10 | 78.56 | 77.87 | 78.32 | 3,033,163 | +0.90(+1.17%) |
Jan 29, 2014 | 77.63 | 77.97 | 77.22 | 77.41 | 5,634,809 | -0.80(-1.03%) |
Jan 28, 2014 | 77.81 | 78.30 | 77.74 | 78.21 | 12,099,548 | +0.54(+0.70%) |
Jan 27, 2014 | 78.17 | 78.41 | 77.24 | 77.67 | 7,954,964 | -0.50(-0.64%) |
Jan 24, 2014 | 79.39 | 79.49 | 78.15 | 78.17 | 8,688,005 | -1.73(-2.16%) |
Jan 23, 2014 | 80.23 | 80.29 | 79.50 | 79.90 | 3,848,147 | -0.70(-0.86%) |
Jan 22, 2014 | 80.64 | 80.67 | 80.34 | 80.59 | 2,220,227 | +0.15(+0.19%) |
Jan 21, 2014 | 80.72 | 80.72 | 79.95 | 80.44 | 6,633,872 | +0.27(+0.33%) |
Jan 17, 2014 | 80.42 | 80.17 | 80.17 | 80.17 | 3,242,627 | -0.31(-0.39%) |
Jan 16, 2014 | 80.46 | 80.52 | 80.24 | 80.48 | 3,650,249 | -0.06(-0.07%) |
Jan 15, 2014 | 80.14 | 80.66 | 80.28 | 80.54 | 3,014,335 | +0.40(+0.50%) |
Jan 14, 2014 | 79.52 | 80.19 | 79.35 | 80.14 | 3,176,014 | +0.87(+1.10%) |
Jan 13, 2014 | 80.21 | 80.32 | 79.07 | 79.27 | 5,158,931 | -1.01(-1.26%) |
Jan 10, 2014 | 80.23 | 80.31 | 79.83 | 80.28 | 3,466,326 | +0.23(+0.28%) |
Jan 09, 2014 | 80.28 | 80.28 | 79.66 | 80.06 | 4,106,927 | +0.07(+0.08%) |
Jan 08, 2014 | 79.95 | 80.10 | 79.66 | 79.99 | 4,516,138 | +0.06(+0.07%) |
Jan 07, 2014 | 79.75 | 80.07 | 79.66 | 79.93 | 3,124,264 | +0.51(+0.64%) |
Jan 06, 2014 | 80.00 | 80.05 | 79.30 | 79.42 | 3,783,550 | -0.21(-0.26%) |
Jan 03, 2014 | 79.82 | 79.95 | 79.54 | 79.63 | 3,827,521 | -0.02(-0.02%) |
Jan 02, 2014 | 80.22 | 80.22 | 79.43 | 79.65 | 4,450,569 | -0.70(-0.88%) |
Dec 31, 2013 | 80.18 | 80.35 | 80.35 | 80.35 | 5,455,870 | +0.29(+0.37%) |
Dec 30, 2013 | 80.08 | 80.13 | 79.92 | 80.06 | 3,772,080 | +0.03(+0.03%) |
Dec 27, 2013 | 80.19 | 80.35 | 79.94 | 80.03 | 2,829,900 | -0.05(-0.06%) |
Dec 26, 2013 | 79.92 | 80.12 | 79.80 | 80.08 | 3,510,241 | +0.38(+0.47%) |
Dec 24, 2013 | 79.57 | 79.76 | 79.50 | 79.71 | 1,626,055 | +0.22(+0.27%) |
Dec 23, 2013 | 79.45 | 79.54 | 79.29 | 79.49 | 3,694,626 | +0.47(+0.59%) |
Dec 20, 2013 | 78.63 | 79.19 | 78.61 | 79.02 | 7,413,692 | +0.52(+0.67%) |
Dec 19, 2013 | 78.44 | 78.53 | 78.19 | 78.50 | 7,623,476 | -0.11(-0.14%) |
Dec 18, 2013 | 77.52 | 78.61 | 76.80 | 78.60 | 4,907,461 | +1.25(+1.62%) |
Dec 17, 2013 | 77.70 | 77.70 | 77.14 | 77.35 | 4,049,211 | -0.23(-0.30%) |
Dec 16, 2013 | 77.45 | 77.78 | 77.40 | 77.59 | 3,847,017 | +0.54(+0.70%) |
Dec 13, 2013 | 77.24 | 77.26 | 76.87 | 77.05 | 4,327,033 | +0.03(+0.03%) |
Dec 12, 2013 | 77.13 | 77.30 | 76.81 | 77.02 | 4,303,835 | -0.14(-0.18%) |
Dec 11, 2013 | 78.20 | 78.23 | 77.08 | 77.16 | 4,665,634 | -0.97(-1.24%) |
Dec 10, 2013 | 78.27 | 78.45 | 78.10 | 78.13 | 2,884,010 | -0.26(-0.33%) |
Dec 09, 2013 | 78.54 | 78.56 | 78.29 | 78.39 | 2,545,401 | +0.17(+0.22%) |
Dec 06, 2013 | 78.16 | 78.30 | 77.90 | 78.21 | 2,485,987 | +0.80(+1.03%) |
Dec 05, 2013 | 77.61 | 77.71 | 77.35 | 77.41 | 2,622,569 | -0.22(-0.29%) |
Dec 04, 2013 | 77.47 | 78.01 | 77.06 | 77.64 | 2,761,131 | -0.11(-0.14%) |
Dec 03, 2013 | 77.83 | 77.99 | 77.45 | 77.75 | 2,553,319 | -0.30(-0.38%) |
Dec 02, 2013 | 78.38 | 78.48 | 77.95 | 78.05 | 3,851,589 | -0.17(-0.21%) |
Nov 29, 2013 | 78.39 | 78.61 | 78.21 | 78.21 | 1,121,588 | -0.11(-0.14%) |
Nov 27, 2013 | 78.27 | 78.36 | 78.13 | 78.32 | 1,777,093 | +0.22(+0.29%) |
Nov 26, 2013 | 78.02 | 78.34 | 77.93 | 78.10 | 1,626,211 | +0.08(+0.10%) |
Nov 25, 2013 | 78.30 | 78.30 | 77.91 | 78.02 | 2,063,506 | -0.08(-0.11%) |
Nov 22, 2013 | 77.82 | 78.12 | 77.68 | 78.10 | 3,224,911 | +0.38(+0.49%) |
Nov 21, 2013 | 77.30 | 77.77 | 77.21 | 77.72 | 3,264,771 | +0.69(+0.90%) |
Nov 20, 2013 | 77.40 | 77.65 | 76.80 | 77.03 | 2,315,097 | -0.24(-0.31%) |
Nov 19, 2013 | 77.48 | 77.68 | 77.12 | 77.27 | 2,194,159 | -0.23(-0.29%) |
Nov 18, 2013 | 78.10 | 78.10 | 77.31 | 77.50 | 3,748,158 | -0.37(-0.47%) |
Nov 15, 2013 | 77.52 | 77.86 | 77.50 | 77.86 | 1,948,784 | +0.34(+0.44%) |
Nov 14, 2013 | 77.28 | 77.57 | 77.06 | 77.52 | 2,365,452 | +1.02(+1.33%) |
Nov 12, 2013 | 76.46 | 76.62 | 76.21 | 76.50 | 2,481,640 | -0.12(-0.15%) |
Nov 11, 2013 | 76.49 | 76.72 | 76.44 | 76.62 | 2,074,219 | +0.05(+0.07%) |
Nov 08, 2013 | 75.62 | 76.57 | 75.55 | 76.57 | 3,165,833 | +1.01(+1.33%) |
Nov 07, 2013 | 76.82 | 76.82 | 75.50 | 75.56 | 3,447,704 | -1.02(-1.33%) |
Nov 06, 2013 | 76.73 | 76.86 | 76.39 | 76.58 | 3,185,731 | +0.20(+0.26%) |
Nov 05, 2013 | 76.41 | 76.55 | 76.05 | 76.38 | 2,761,721 | -0.22(-0.29%) |
Nov 04, 2013 | 76.50 | 76.64 | 76.30 | 76.60 | 4,132,654 | +0.35(+0.45%) |
Nov 01, 2013 | 76.20 | 76.49 | 75.83 | 76.25 | 2,973,251 | +0.10(+0.14%) |
Oct 31, 2013 | 76.32 | 76.62 | 75.98 | 76.15 | 3,524,766 | -0.23(-0.30%) |
Oct 30, 2013 | 76.95 | 77.00 | 76.09 | 76.38 | 3,169,476 | -0.45(-0.59%) |
Oct 29, 2013 | 76.62 | 76.83 | 76.49 | 76.83 | 1,745,377 | +0.38(+0.50%) |
Oct 28, 2013 | 76.37 | 76.54 | 76.21 | 76.45 | 2,054,093 | +0.06(+0.08%) |
Oct 25, 2013 | 76.30 | 76.39 | 76.04 | 76.39 | 2,446,552 | +0.28(+0.36%) |
Oct 24, 2013 | 76.04 | 76.15 | 75.75 | 76.11 | 2,020,466 | +0.29(+0.38%) |
Oct 23, 2013 | 75.97 | 76.01 | 75.52 | 75.82 | 3,335,508 | -0.36(-0.47%) |
Oct 22, 2013 | 76.01 | 76.44 | 75.84 | 76.18 | 4,509,373 | +0.43(+0.57%) |
Oct 21, 2013 | 75.83 | 75.95 | 75.60 | 75.75 | 2,954,111 | -0.04(-0.05%) |
Oct 18, 2013 | 75.59 | 75.81 | 75.37 | 75.79 | 3,596,210 | +0.53(+0.71%) |
Oct 17, 2013 | 74.45 | 75.28 | 74.38 | 75.25 | 5,731,458 | +0.55(+0.74%) |
Oct 16, 2013 | 74.15 | 74.72 | 74.06 | 74.70 | 2,912,305 | +1.03(+1.40%) |
Oct 15, 2013 | 74.07 | 74.29 | 73.56 | 73.67 | 3,122,814 | -0.57(-0.76%) |
Oct 14, 2013 | 73.43 | 74.27 | 73.31 | 74.24 | 2,221,749 | +0.33(+0.44%) |
Oct 11, 2013 | 73.31 | 73.93 | 73.25 | 73.91 | 3,759,760 | +0.52(+0.70%) |
Oct 10, 2013 | 72.56 | 73.43 | 72.55 | 73.40 | 4,844,510 | +1.62(+2.25%) |
Oct 09, 2013 | 71.98 | 72.09 | 71.35 | 71.78 | 4,544,252 | -0.05(-0.07%) |
Oct 08, 2013 | 72.70 | 72.86 | 71.80 | 71.83 | 4,118,338 | -0.97(-1.33%) |
Oct 07, 2013 | 72.87 | 73.21 | 72.75 | 72.80 | 1,917,205 | -0.66(-0.90%) |
Oct 04, 2013 | 72.97 | 73.53 | 72.86 | 73.45 | 3,011,893 | +0.53(+0.73%) |
Oct 03, 2013 | 73.36 | 73.46 | 72.53 | 72.92 | 9,916,394 | -0.62(-0.85%) |
Oct 02, 2013 | 73.25 | 73.59 | 73.00 | 73.55 | 2,417,445 | -0.12(-0.17%) |
Oct 01, 2013 | 73.11 | 73.73 | 73.05 | 73.67 | 3,690,986 | +0.63(+0.87%) |
Sep 30, 2013 | 72.81 | 73.23 | 72.58 | 73.04 | 3,024,947 | -0.34(-0.47%) |
Sep 27, 2013 | 73.32 | 73.45 | 73.15 | 73.38 | 2,326,730 | -0.29(-0.40%) |
Sep 26, 2013 | 73.51 | 73.88 | 73.41 | 73.67 | 1,452,028 | +0.28(+0.39%) |
Sep 25, 2013 | 73.61 | 73.75 | 73.30 | 73.39 | 1,614,490 | -0.13(-0.18%) |
Sep 24, 2013 | 73.53 | 73.96 | 73.34 | 73.52 | 1,935,515 | -0.12(-0.16%) |
Sep 23, 2013 | 73.75 | 73.90 | 73.32 | 73.64 | 3,103,794 | -0.33(-0.45%) |
Sep 20, 2013 | 74.54 | 74.64 | 73.87 | 73.97 | 3,223,769 | -0.50(-0.67%) |
Sep 19, 2013 | 74.69 | 74.83 | 74.35 | 74.47 | 3,187,463 | -0.12(-0.16%) |
Sep 18, 2013 | 73.74 | 74.74 | 73.46 | 74.59 | 3,258,751 | +0.86(+1.17%) |
Sep 17, 2013 | 73.42 | 73.72 | 73.42 | 73.72 | 1,997,852 | +0.39(+0.53%) |
Sep 16, 2013 | 73.78 | 73.81 | 73.23 | 73.33 | 3,045,476 | +0.42(+0.58%) |
Sep 13, 2013 | 72.87 | 72.98 | 72.66 | 72.91 | 2,162,418 | +0.15(+0.21%) |
Sep 12, 2013 | 73.00 | 73.08 | 72.69 | 72.76 | 1,356,102 | -0.22(-0.31%) |
Sep 11, 2013 | 72.73 | 72.99 | 72.55 | 72.99 | 1,896,799 | +0.19(+0.26%) |
Sep 10, 2013 | 72.73 | 72.79 | 72.50 | 72.79 | 4,165,403 | +0.56(+0.78%) |
Sep 09, 2013 | 71.68 | 72.25 | 71.67 | 72.23 | 2,183,962 | +0.80(+1.13%) |
Sep 06, 2013 | 71.65 | 71.85 | 70.75 | 71.43 | 2,179,667 | +0.06(+0.08%) |
Sep 05, 2013 | 71.33 | 71.54 | 71.31 | 71.37 | 1,822,328 | +0.08(+0.12%) |
Sep 04, 2013 | 70.71 | 71.38 | 70.59 | 71.29 | 3,148,267 | +0.63(+0.89%) |
Sep 03, 2013 | 71.13 | 71.25 | 70.36 | 70.66 | 2,165,931 | +0.36(+0.51%) |
Aug 30, 2013 | 70.85 | 70.86 | 70.17 | 70.30 | 2,939,507 | -0.41(-0.59%) |
Aug 29, 2013 | 70.39 | 71.05 | 70.36 | 70.71 | 1,557,114 | +0.19(+0.27%) |
Aug 28, 2013 | 70.27 | 70.77 | 70.16 | 70.52 | 1,741,348 | +0.26(+0.37%) |
Aug 27, 2013 | 70.80 | 71.03 | 70.22 | 70.27 | 2,637,467 | -1.27(-1.77%) |
Aug 26, 2013 | 71.81 | 72.03 | 71.43 | 71.53 | 2,388,098 | -0.18(-0.25%) |
Aug 23, 2013 | 71.66 | 71.78 | 71.31 | 71.72 | 1,529,886 | +0.30(+0.42%) |
Aug 22, 2013 | 70.95 | 71.55 | 70.95 | 71.42 | 2,489,545 | +0.63(+0.89%) |
Aug 21, 2013 | 71.01 | 71.39 | 70.59 | 70.79 | 3,741,243 | -0.41(-0.58%) |
Aug 20, 2013 | 70.85 | 71.43 | 70.79 | 71.20 | 2,468,940 | +0.46(+0.66%) |
Aug 19, 2013 | 71.03 | 71.37 | 70.74 | 70.74 | 2,546,975 | -0.48(-0.68%) |
Aug 16, 2013 | 71.38 | 71.60 | 71.13 | 71.22 | 5,949,152 | -0.23(-0.32%) |
Aug 15, 2013 | 72.00 | 72.00 | 71.36 | 71.45 | 3,289,751 | -1.08(-1.49%) |
Aug 14, 2013 | 72.89 | 72.98 | 72.51 | 72.53 | 1,651,222 | -0.38(-0.52%) |
Aug 13, 2013 | 72.91 | 73.01 | 72.41 | 72.91 | 1,565,417 | +0.16(+0.22%) |
Aug 12, 2013 | 72.47 | 72.84 | 72.36 | 72.75 | 1,328,987 | -0.05(-0.07%) |
Aug 09, 2013 | 72.89 | 73.12 | 72.54 | 72.80 | 3,038,430 | -0.18(-0.25%) |
Aug 08, 2013 | 73.05 | 73.13 | 72.61 | 72.99 | 2,714,269 | +0.30(+0.41%) |
Aug 07, 2013 | 72.70 | 72.79 | 72.39 | 72.69 | 1,859,755 | -0.29(-0.40%) |
Aug 06, 2013 | 73.40 | 73.42 | 72.79 | 72.98 | 1,914,598 | -0.48(-0.65%) |
Aug 05, 2013 | 73.40 | 73.55 | 73.26 | 73.46 | 1,407,622 | +0.01(+0.01%) |
Aug 02, 2013 | 73.33 | 73.49 | 73.13 | 73.45 | 2,682,354 | +0.03(+0.05%) |
Aug 01, 2013 | 73.06 | 73.47 | 73.04 | 73.42 | 2,920,211 | +0.92(+1.27%) |
Jul 31, 2013 | 72.50 | 72.98 | 72.41 | 72.50 | 2,666,591 | +0.07(+0.10%) |
Jul 30, 2013 | 72.60 | 72.66 | 72.23 | 72.42 | 1,663,318 | +0.07(+0.10%) |
Jul 29, 2013 | 72.50 | 72.62 | 72.17 | 72.35 | 2,028,065 | -0.25(-0.34%) |
Jul 26, 2013 | 72.34 | 72.62 | 71.97 | 72.60 | 2,224,930 | +0.01(+0.01%) |
Jul 25, 2013 | 72.15 | 72.62 | 72.11 | 72.59 | 2,148,578 | +0.27(+0.37%) |
Jul 24, 2013 | 72.94 | 72.97 | 72.17 | 72.32 | 3,607,339 | -0.29(-0.40%) |
Jul 23, 2013 | 72.92 | 72.98 | 72.57 | 72.61 | 2,309,409 | -0.13(-0.18%) |
Jul 22, 2013 | 72.63 | 72.83 | 72.54 | 72.74 | 2,557,600 | +0.16(+0.22%) |
Jul 19, 2013 | 72.31 | 72.59 | 72.23 | 72.59 | 1,934,534 | +0.11(+0.15%) |
Jul 18, 2013 | 72.22 | 72.64 | 72.16 | 72.48 | 2,532,336 | +0.45(+0.63%) |
Jul 17, 2013 | 72.16 | 72.26 | 71.95 | 72.03 | 1,913,641 | +0.19(+0.26%) |
Jul 16, 2013 | 72.21 | 72.23 | 71.67 | 71.84 | 1,974,995 | -0.32(-0.45%) |
Jul 15, 2013 | 72.07 | 72.24 | 71.92 | 72.16 | 2,821,904 | +0.27(+0.38%) |
Jul 12, 2013 | 71.77 | 72.01 | 71.68 | 71.89 | 2,582,141 | +0.07(+0.09%) |
Jul 11, 2013 | 71.68 | 71.85 | 71.41 | 71.82 | 4,293,123 | +1.03(+1.45%) |
Jul 10, 2013 | 70.73 | 71.01 | 70.59 | 70.80 | 5,305,155 | +0.03(+0.05%) |
Jul 09, 2013 | 70.68 | 70.87 | 70.39 | 70.76 | 2,688,849 | +0.50(+0.71%) |
Jul 08, 2013 | 70.25 | 70.46 | 70.12 | 70.27 | 2,378,724 | +0.37(+0.53%) |
Jul 05, 2013 | 69.68 | 69.91 | 69.11 | 69.89 | 2,935,029 | +0.74(+1.07%) |
Jul 03, 2013 | 68.82 | 69.32 | 68.69 | 69.15 | 1,211,631 | +0.10(+0.14%) |
Jul 02, 2013 | 69.10 | 69.57 | 68.78 | 69.05 | 2,361,656 | -0.07(-0.11%) |
Jul 01, 2013 | 69.07 | 69.61 | 68.92 | 69.13 | 2,528,430 | +0.57(+0.83%) |
Jun 28, 2013 | 68.77 | 69.09 | 68.42 | 68.56 | 3,645,485 | -0.36(-0.52%) |
Jun 27, 2013 | 68.85 | 69.16 | 68.82 | 68.91 | 2,666,875 | +0.51(+0.74%) |
Jun 26, 2013 | 68.33 | 68.57 | 68.04 | 68.41 | 3,010,910 | +0.63(+0.93%) |
Jun 25, 2013 | 67.72 | 67.99 | 67.26 | 67.78 | 3,165,373 | +0.67(+1.00%) |
Jun 24, 2013 | 67.26 | 67.67 | 66.50 | 67.11 | 6,485,569 | -0.87(-1.29%) |
Jun 21, 2013 | 68.20 | 68.33 | 67.25 | 67.98 | 5,121,971 | +0.17(+0.26%) |
Jun 20, 2013 | 68.90 | 68.90 | 67.60 | 67.81 | 5,976,673 | -1.73(-2.48%) |
Jun 19, 2013 | 70.32 | 70.55 | 69.51 | 69.53 | 5,388,968 | -0.90(-1.28%) |
Jun 18, 2013 | 69.99 | 70.59 | 69.99 | 70.43 | 2,538,243 | +0.53(+0.76%) |
Jun 17, 2013 | 69.89 | 70.21 | 69.55 | 69.90 | 2,928,160 | +0.49(+0.70%) |
Jun 14, 2013 | 69.74 | 70.00 | 69.28 | 69.42 | 2,003,217 | -0.40(-0.57%) |
Jun 13, 2013 | 68.69 | 69.93 | 68.53 | 69.81 | 4,967,327 | +1.06(+1.55%) |
Jun 12, 2013 | 69.81 | 69.85 | 68.66 | 68.75 | 3,111,835 | -0.59(-0.85%) |
Jun 11, 2013 | 69.42 | 69.93 | 69.14 | 69.33 | 2,546,825 | -0.71(-1.01%) |
Jun 10, 2013 | 70.28 | 70.29 | 69.84 | 70.04 | 4,414,333 | +0.02(+0.04%) |
Jun 07, 2013 | 69.62 | 70.08 | 69.31 | 70.02 | 2,897,427 | +0.86(+1.24%) |
Jun 06, 2013 | 68.50 | 69.17 | 68.12 | 69.16 | 3,190,966 | +0.64(+0.94%) |
Jun 05, 2013 | 69.33 | 69.42 | 68.46 | 68.52 | 3,567,625 | -0.98(-1.41%) |
Jun 04, 2013 | 69.93 | 70.15 | 69.14 | 69.50 | 2,800,852 | -0.34(-0.48%) |
Jun 03, 2013 | 69.70 | 69.88 | 69.12 | 69.84 | 4,385,790 | +0.28(+0.40%) |
May 31, 2013 | 70.31 | 70.69 | 69.50 | 69.56 | 2,429,369 | -0.94(-1.33%) |
May 30, 2013 | 70.29 | 70.79 | 70.22 | 70.50 | 1,974,759 | +0.29(+0.41%) |
May 29, 2013 | 70.32 | 70.42 | 69.80 | 70.21 | 2,932,880 | -0.48(-0.68%) |
May 28, 2013 | 71.01 | 71.33 | 70.44 | 70.69 | 2,568,896 | +0.45(+0.65%) |
May 24, 2013 | 69.88 | 70.24 | 69.65 | 70.23 | 1,395,309 | -0.09(-0.13%) |
May 23, 2013 | 69.74 | 70.46 | 69.60 | 70.32 | 3,329,703 | -0.13(-0.19%) |
May 22, 2013 | 71.22 | 71.88 | 70.15 | 70.46 | 4,092,491 | -0.70(-0.99%) |
May 21, 2013 | 71.10 | 71.38 | 70.87 | 71.16 | 1,796,873 | +0.12(+0.16%) |
May 20, 2013 | 70.99 | 71.31 | 70.90 | 71.04 | 2,036,357 | -0.01(-0.01%) |
May 17, 2013 | 70.63 | 71.06 | 70.54 | 71.05 | 1,866,110 | +0.72(+1.02%) |
May 16, 2013 | 70.60 | 70.79 | 70.24 | 70.33 | 2,430,383 | -0.29(-0.41%) |
May 15, 2013 | 70.21 | 70.81 | 70.18 | 70.62 | 3,323,894 | +1.02(+1.47%) |
May 13, 2013 | 69.49 | 69.70 | 69.30 | 69.60 | 1,557,152 | +0.02(+0.02%) |
May 10, 2013 | 69.37 | 69.58 | 69.18 | 69.58 | 1,615,203 | +0.31(+0.44%) |
May 09, 2013 | 69.49 | 69.62 | 69.12 | 69.28 | 1,811,446 | -0.23(-0.33%) |
May 08, 2013 | 69.10 | 69.51 | 69.07 | 69.51 | 2,101,865 | +0.32(+0.47%) |
May 07, 2013 | 68.99 | 69.19 | 68.76 | 69.18 | 2,383,493 | +0.38(+0.55%) |
May 06, 2013 | 68.63 | 68.89 | 68.59 | 68.81 | 2,276,545 | +0.26(+0.39%) |
May 03, 2013 | 68.50 | 68.82 | 68.39 | 68.54 | 2,886,869 | +0.64(+0.94%) |
May 02, 2013 | 67.36 | 67.95 | 67.36 | 67.91 | 1,958,041 | +0.70(+1.04%) |
May 01, 2013 | 67.77 | 67.82 | 67.17 | 67.20 | 2,616,460 | -0.69(-1.02%) |
Apr 30, 2013 | 67.70 | 67.93 | 67.43 | 67.90 | 2,108,930 | +0.21(+0.30%) |
Apr 29, 2013 | 67.44 | 67.84 | 67.34 | 67.69 | 2,566,527 | +0.43(+0.64%) |
Apr 26, 2013 | 67.29 | 67.39 | 67.14 | 67.26 | 1,393,453 | -0.12(-0.18%) |
Apr 25, 2013 | 67.30 | 67.72 | 67.23 | 67.39 | 1,358,010 | +0.27(+0.41%) |
Apr 24, 2013 | 67.02 | 67.27 | 66.92 | 67.11 | 1,259,677 | +0.10(+0.15%) |
Apr 23, 2013 | 66.63 | 67.06 | 66.35 | 67.01 | 2,371,620 | +0.72(+1.08%) |
Apr 22, 2013 | 66.14 | 66.44 | 65.66 | 66.30 | 1,498,863 | +0.28(+0.43%) |
Apr 19, 2013 | 65.61 | 66.04 | 65.40 | 66.02 | 1,169,676 | +0.63(+0.96%) |
Apr 18, 2013 | 65.91 | 65.96 | 65.15 | 65.39 | 1,824,250 | -0.41(-0.63%) |
Apr 17, 2013 | 66.35 | 66.38 | 65.45 | 65.80 | 3,257,054 | -1.00(-1.50%) |
Apr 16, 2013 | 66.33 | 66.84 | 66.15 | 66.80 | 2,357,028 | +0.97(+1.48%) |
Apr 15, 2013 | 67.23 | 67.23 | 65.82 | 65.83 | 3,700,550 | -1.64(-2.43%) |
Apr 12, 2013 | 67.48 | 67.62 | 67.12 | 67.47 | 1,712,424 | -0.24(-0.35%) |
Apr 11, 2013 | 67.46 | 67.91 | 67.43 | 67.71 | 1,530,393 | +0.26(+0.38%) |
Apr 10, 2013 | 66.76 | 67.52 | 66.75 | 67.45 | 2,676,817 | +0.86(+1.29%) |
Apr 09, 2013 | 66.53 | 66.85 | 66.31 | 66.59 | 1,427,515 | +0.19(+0.29%) |
Apr 08, 2013 | 65.98 | 66.42 | 65.81 | 66.40 | 2,335,173 | +0.40(+0.61%) |
Apr 05, 2013 | 65.42 | 66.04 | 65.32 | 66.00 | 1,857,851 | -0.23(-0.35%) |
Apr 04, 2013 | 66.04 | 66.30 | 65.88 | 66.23 | 1,596,565 | +0.29(+0.44%) |
Apr 03, 2013 | 66.71 | 66.76 | 65.77 | 65.94 | 2,745,370 | -0.73(-1.09%) |
Apr 02, 2013 | 66.74 | 66.89 | 66.48 | 66.67 | 3,005,664 | +0.20(+0.30%) |
Apr 01, 2013 | 66.82 | 66.91 | 66.30 | 66.47 | 3,752,802 | -0.35(-0.53%) |
Mar 28, 2013 | 66.58 | 66.87 | 66.51 | 66.82 | 2,299,032 | +0.23(+0.35%) |
Mar 27, 2013 | 66.16 | 66.62 | 66.04 | 66.59 | 3,021,739 | +0.05(+0.07%) |
Mar 26, 2013 | 66.31 | 66.55 | 66.23 | 66.54 | 1,602,642 | +0.50(+0.75%) |
Mar 25, 2013 | 66.49 | 66.61 | 65.80 | 66.05 | 3,520,285 | -0.22(-0.34%) |
Mar 22, 2013 | 66.06 | 66.30 | 66.01 | 66.27 | 1,996,816 | +0.41(+0.62%) |
Mar 21, 2013 | 66.01 | 66.23 | 65.72 | 65.86 | 1,726,387 | -0.53(-0.80%) |
Mar 20, 2013 | 66.27 | 66.50 | 66.19 | 66.40 | 1,796,163 | +0.49(+0.75%) |
Mar 19, 2013 | 66.22 | 66.32 | 65.48 | 65.90 | 1,852,951 | -0.18(-0.27%) |
Mar 18, 2013 | 65.85 | 66.36 | 65.73 | 66.09 | 2,413,896 | -0.36(-0.54%) |
Mar 15, 2013 | 66.47 | 66.53 | 66.22 | 66.45 | 2,252,311 | -0.07(-0.11%) |
Mar 14, 2013 | 66.32 | 66.55 | 66.29 | 66.52 | 1,616,398 | +0.37(+0.56%) |
Mar 13, 2013 | 66.04 | 66.23 | 65.86 | 66.15 | 1,243,711 | +0.12(+0.19%) |
Mar 12, 2013 | 66.12 | 66.20 | 65.83 | 66.03 | 1,832,484 | -0.11(-0.17%) |
Mar 11, 2013 | 65.89 | 66.17 | 65.81 | 66.14 | 1,959,475 | +0.19(+0.29%) |
Mar 08, 2013 | 65.92 | 66.02 | 65.58 | 65.95 | 2,418,697 | +0.32(+0.49%) |
Mar 07, 2013 | 65.57 | 65.69 | 65.50 | 65.63 | 1,903,424 | +0.16(+0.24%) |
Mar 06, 2013 | 65.60 | 65.64 | 65.34 | 65.48 | 2,488,813 | +0.10(+0.15%) |
Mar 05, 2013 | 65.03 | 65.50 | 64.99 | 65.38 | 2,257,631 | +0.65(+1.00%) |
Mar 04, 2013 | 64.29 | 64.73 | 64.17 | 64.73 | 1,725,839 | +0.30(+0.46%) |
Mar 01, 2013 | 64.06 | 64.50 | 63.69 | 64.43 | 2,293,845 | +0.15(+0.23%) |
Feb 28, 2013 | 64.42 | 64.75 | 64.20 | 64.29 | 1,903,957 | -0.06(-0.09%) |
Feb 27, 2013 | 63.49 | 64.52 | 63.48 | 64.34 | 1,755,574 | +0.78(+1.23%) |
Feb 26, 2013 | 63.42 | 63.63 | 63.00 | 63.56 | 3,049,571 | +0.40(+0.64%) |
Feb 25, 2013 | 64.65 | 64.73 | 63.14 | 63.16 | 2,408,987 | -1.18(-1.84%) |
Feb 22, 2013 | 64.02 | 64.34 | 63.90 | 64.34 | 2,231,049 | +0.62(+0.97%) |
Feb 21, 2013 | 64.00 | 64.00 | 63.47 | 63.73 | 3,212,157 | -0.44(-0.68%) |
Feb 20, 2013 | 65.00 | 65.02 | 64.15 | 64.16 | 3,051,736 | -0.86(-1.33%) |
Feb 19, 2013 | 64.67 | 65.04 | 64.67 | 65.03 | 2,145,590 | +0.45(+0.70%) |
Feb 15, 2013 | 64.70 | 64.77 | 64.35 | 64.57 | 1,519,337 | -0.07(-0.11%) |
Feb 14, 2013 | 64.38 | 64.70 | 64.32 | 64.65 | 1,566,942 | +0.08(+0.13%) |
Feb 13, 2013 | 64.65 | 64.74 | 64.37 | 64.57 | 1,638,749 | +0.09(+0.14%) |
Feb 12, 2013 | 64.37 | 64.58 | 64.32 | 64.47 | 1,909,026 | +0.11(+0.17%) |
Feb 11, 2013 | 64.38 | 64.41 | 64.20 | 64.37 | 2,571,267 | -0.03(-0.05%) |
Feb 08, 2013 | 64.11 | 64.40 | 64.10 | 64.40 | 5,353,945 | +0.39(+0.60%) |
Feb 07, 2013 | 64.13 | 64.20 | 63.56 | 64.01 | 2,750,677 | -0.12(-0.18%) |
Feb 06, 2013 | 63.83 | 64.14 | 63.76 | 64.13 | 2,116,895 | +0.71(+1.13%) |
Feb 04, 2013 | 63.79 | 63.86 | 63.37 | 63.41 | 2,991,077 | -0.67(-1.05%) |