Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.05 | 69.97 | 68.78 | 69.58 | 12,768,890 | +0.57(+0.83%) |
Feb 27, 2014 | 68.85 | 69.05 | 68.54 | 69.01 | 9,320,052 | +0.19(+0.27%) |
Feb 26, 2014 | 68.82 | 69.14 | 68.56 | 68.82 | 8,386,080 | +0.00(+0.00%) |
Feb 25, 2014 | 69.18 | 69.39 | 68.48 | 68.82 | 8,449,512 | +0.00(+0.00%) |
Feb 24, 2014 | 69.06 | 69.48 | 68.81 | 68.82 | 11,130,052 | -0.31(-0.45%) |
Feb 21, 2014 | 69.38 | 69.67 | 69.07 | 69.13 | 9,772,692 | -0.15(-0.22%) |
Feb 20, 2014 | 68.76 | 69.54 | 68.47 | 69.28 | 10,869,979 | +0.55(+0.81%) |
Feb 19, 2014 | 69.10 | 69.55 | 68.67 | 68.72 | 10,258,372 | -0.40(-0.58%) |
Feb 18, 2014 | 69.57 | 69.63 | 69.06 | 69.12 | 9,236,075 | -0.44(-0.64%) |
Feb 14, 2014 | 69.44 | 69.56 | 69.56 | 69.56 | 7,314,282 | +0.15(+0.22%) |
Feb 13, 2014 | 68.99 | 69.46 | 68.77 | 69.41 | 7,902,007 | +0.11(+0.15%) |
Feb 12, 2014 | 69.70 | 69.73 | 68.95 | 69.31 | 10,262,023 | -0.41(-0.59%) |
Feb 11, 2014 | 68.31 | 69.72 | 68.20 | 69.72 | 15,409,905 | +1.42(+2.09%) |
Feb 10, 2014 | 67.67 | 68.30 | 67.34 | 68.29 | 10,774,252 | +0.77(+1.14%) |
Feb 07, 2014 | 66.68 | 67.52 | 66.45 | 67.52 | 12,703,088 | +0.97(+1.45%) |
Feb 06, 2014 | 65.72 | 66.56 | 65.66 | 66.56 | 13,347,508 | +1.10(+1.68%) |
Feb 05, 2014 | 64.86 | 65.75 | 64.85 | 65.45 | 14,224,311 | +0.49(+0.76%) |
Feb 04, 2014 | 65.19 | 65.45 | 64.56 | 64.96 | 15,249,354 | -0.12(-0.18%) |
Feb 03, 2014 | 66.56 | 66.58 | 64.95 | 65.08 | 18,592,988 | -1.27(-1.91%) |
Jan 31, 2014 | 66.75 | 67.00 | 66.11 | 66.35 | 16,267,004 | -0.77(-1.15%) |
Jan 30, 2014 | 67.21 | 67.33 | 66.75 | 67.12 | 9,162,192 | +0.45(+0.67%) |
Jan 29, 2014 | 67.09 | 67.28 | 66.39 | 66.67 | 14,881,666 | -0.90(-1.33%) |
Jan 28, 2014 | 67.93 | 67.94 | 67.33 | 67.57 | 10,979,234 | +0.12(+0.18%) |
Jan 27, 2014 | 67.72 | 68.06 | 67.38 | 67.45 | 11,580,619 | -0.50(-0.74%) |
Jan 24, 2014 | 69.08 | 69.45 | 67.95 | 67.95 | 14,217,048 | -1.60(-2.30%) |
Jan 23, 2014 | 70.30 | 70.34 | 69.30 | 69.55 | 12,384,872 | -1.18(-1.68%) |
Jan 22, 2014 | 70.48 | 70.90 | 70.15 | 70.73 | 11,833,587 | +0.22(+0.31%) |
Jan 21, 2014 | 71.19 | 71.32 | 69.46 | 70.51 | 21,790,762 | -0.77(-1.08%) |
Jan 17, 2014 | 71.03 | 71.29 | 71.29 | 71.29 | 18,287,906 | +0.31(+0.44%) |
Jan 16, 2014 | 70.94 | 71.31 | 70.66 | 70.97 | 11,198,657 | -0.12(-0.17%) |
Jan 15, 2014 | 71.03 | 71.44 | 70.87 | 71.09 | 9,854,815 | +0.06(+0.08%) |
Jan 14, 2014 | 70.94 | 71.17 | 70.73 | 71.03 | 10,085,433 | +0.17(+0.23%) |
Jan 13, 2014 | 70.77 | 71.23 | 70.54 | 70.87 | 12,786,930 | -0.18(-0.25%) |
Jan 10, 2014 | 70.97 | 71.22 | 70.60 | 71.05 | 8,934,567 | +0.01(+0.01%) |
Jan 09, 2014 | 71.20 | 71.53 | 70.56 | 71.04 | 10,593,280 | +0.43(+0.61%) |
Jan 08, 2014 | 70.62 | 70.94 | 70.40 | 70.61 | 12,133,310 | -0.10(-0.14%) |
Jan 07, 2014 | 69.77 | 70.96 | 69.73 | 70.71 | 14,712,679 | +1.47(+2.12%) |
Jan 06, 2014 | 68.94 | 69.55 | 68.89 | 69.24 | 9,924,763 | +0.36(+0.52%) |
Jan 03, 2014 | 68.46 | 69.16 | 68.44 | 68.88 | 7,517,854 | +0.61(+0.90%) |
Jan 02, 2014 | 68.35 | 68.79 | 68.25 | 68.26 | 7,877,706 | -0.42(-0.61%) |
Dec 31, 2013 | 69.12 | 68.68 | 68.68 | 68.68 | 8,465,211 | -0.53(-0.77%) |
Dec 30, 2013 | 69.11 | 69.22 | 68.79 | 69.22 | 5,825,287 | -0.04(-0.05%) |
Dec 27, 2013 | 69.57 | 69.71 | 69.13 | 69.25 | 4,682,674 | -0.14(-0.21%) |
Dec 26, 2013 | 68.98 | 69.40 | 68.82 | 69.40 | 4,612,489 | +0.36(+0.52%) |
Dec 24, 2013 | 69.13 | 69.28 | 68.88 | 69.04 | 4,196,909 | +0.02(+0.03%) |
Dec 23, 2013 | 69.41 | 69.50 | 68.81 | 69.01 | 7,082,700 | -0.05(-0.07%) |
Dec 20, 2013 | 69.07 | 69.55 | 68.95 | 69.06 | 15,021,636 | +0.08(+0.12%) |
Dec 19, 2013 | 69.29 | 69.29 | 68.55 | 68.98 | 9,740,381 | -0.50(-0.71%) |
Dec 18, 2013 | 68.20 | 69.49 | 67.32 | 69.47 | 12,903,331 | +1.48(+2.18%) |
Dec 17, 2013 | 68.47 | 68.49 | 67.87 | 67.99 | 11,664,149 | -0.53(-0.78%) |
Dec 16, 2013 | 68.56 | 69.23 | 68.36 | 68.52 | 8,814,686 | +0.02(+0.02%) |
Dec 13, 2013 | 68.53 | 68.88 | 68.30 | 68.50 | 10,547,131 | +0.14(+0.21%) |
Dec 12, 2013 | 69.60 | 69.64 | 68.29 | 68.36 | 16,380,302 | -1.46(-2.09%) |
Dec 11, 2013 | 70.79 | 70.83 | 69.76 | 69.82 | 12,566,272 | -0.77(-1.09%) |
Dec 10, 2013 | 70.93 | 71.08 | 70.46 | 70.60 | 9,569,808 | -0.23(-0.32%) |
Dec 09, 2013 | 70.71 | 70.85 | 70.27 | 70.82 | 9,300,288 | +0.00(+0.00%) |
Dec 06, 2013 | 70.19 | 70.85 | 70.06 | 70.82 | 9,708,378 | +1.10(+1.58%) |
Dec 05, 2013 | 70.06 | 70.21 | 69.49 | 69.72 | 11,541,982 | -0.49(-0.70%) |
Dec 04, 2013 | 70.31 | 70.68 | 69.84 | 70.21 | 8,269,994 | -0.25(-0.36%) |
Dec 03, 2013 | 70.64 | 70.70 | 70.12 | 70.47 | 12,073,744 | -0.23(-0.33%) |
Dec 02, 2013 | 70.80 | 70.99 | 70.47 | 70.70 | 7,770,039 | -0.28(-0.40%) |
Nov 29, 2013 | 71.41 | 71.62 | 70.81 | 70.99 | 5,476,337 | -0.24(-0.34%) |
Nov 27, 2013 | 71.50 | 71.52 | 70.95 | 71.23 | 6,139,043 | -0.06(-0.08%) |
Nov 26, 2013 | 71.68 | 71.89 | 71.22 | 71.29 | 9,664,630 | -0.43(-0.60%) |
Nov 25, 2013 | 71.61 | 71.98 | 71.30 | 71.71 | 8,493,742 | +0.28(+0.40%) |
Nov 22, 2013 | 70.78 | 71.68 | 70.78 | 71.43 | 8,617,286 | +0.53(+0.75%) |
Nov 21, 2013 | 71.09 | 71.31 | 70.78 | 70.90 | 9,045,076 | +0.04(+0.05%) |
Nov 20, 2013 | 70.70 | 71.10 | 70.50 | 70.86 | 9,502,070 | +0.22(+0.31%) |
Nov 19, 2013 | 70.20 | 70.69 | 70.00 | 70.64 | 8,893,458 | +0.42(+0.59%) |
Nov 18, 2013 | 70.27 | 70.45 | 70.01 | 70.23 | 11,388,026 | -0.07(-0.10%) |
Nov 15, 2013 | 69.73 | 70.30 | 69.67 | 70.29 | 9,491,630 | +0.35(+0.50%) |
Nov 14, 2013 | 69.56 | 70.11 | 69.56 | 69.94 | 9,459,872 | +0.43(+0.62%) |
Nov 13, 2013 | 69.53 | 69.59 | 68.75 | 69.51 | 12,020,786 | -0.16(-0.24%) |
Nov 12, 2013 | 69.99 | 70.07 | 69.26 | 69.68 | 10,258,267 | -0.54(-0.77%) |
Nov 11, 2013 | 69.98 | 70.48 | 69.96 | 70.22 | 6,342,084 | +0.18(+0.26%) |
Nov 08, 2013 | 68.98 | 70.08 | 68.93 | 70.04 | 9,708,823 | +1.01(+1.47%) |
Nov 07, 2013 | 69.40 | 69.52 | 69.03 | 69.03 | 8,213,271 | -0.26(-0.38%) |
Nov 06, 2013 | 69.28 | 69.41 | 69.05 | 69.29 | 7,117,323 | +0.17(+0.25%) |
Nov 05, 2013 | 68.92 | 69.22 | 68.72 | 69.12 | 7,149,674 | -0.16(-0.24%) |
Nov 04, 2013 | 69.60 | 69.63 | 68.83 | 69.28 | 9,212,794 | -0.25(-0.36%) |
Nov 01, 2013 | 68.80 | 69.69 | 68.80 | 69.53 | 9,185,993 | +0.57(+0.82%) |
Oct 31, 2013 | 69.15 | 69.52 | 68.75 | 68.97 | 10,425,717 | -0.13(-0.19%) |
Oct 30, 2013 | 69.46 | 69.59 | 69.00 | 69.10 | 8,453,167 | -0.26(-0.38%) |
Oct 29, 2013 | 69.11 | 69.39 | 68.95 | 69.36 | 8,172,900 | +0.56(+0.81%) |
Oct 28, 2013 | 68.48 | 69.11 | 68.45 | 68.80 | 8,779,024 | +0.22(+0.33%) |
Oct 25, 2013 | 68.54 | 68.72 | 68.35 | 68.58 | 8,164,820 | -0.19(-0.28%) |
Oct 24, 2013 | 69.00 | 69.25 | 68.62 | 68.77 | 7,048,599 | +0.19(+0.27%) |
Oct 23, 2013 | 68.57 | 68.83 | 68.16 | 68.59 | 8,660,363 | -0.19(-0.28%) |
Oct 22, 2013 | 68.16 | 68.93 | 68.14 | 68.78 | 12,938,413 | +0.86(+1.27%) |
Oct 21, 2013 | 68.24 | 68.24 | 67.60 | 67.92 | 9,309,285 | -0.32(-0.47%) |
Oct 18, 2013 | 68.33 | 68.55 | 67.87 | 68.24 | 12,196,035 | -0.25(-0.37%) |
Oct 17, 2013 | 67.67 | 68.51 | 67.60 | 68.49 | 11,497,997 | +0.64(+0.94%) |
Oct 16, 2013 | 67.34 | 67.90 | 67.14 | 67.85 | 10,727,273 | +0.88(+1.31%) |
Oct 15, 2013 | 67.27 | 68.11 | 66.97 | 66.97 | 14,797,482 | +0.10(+0.14%) |
Oct 14, 2013 | 66.15 | 66.94 | 66.00 | 66.88 | 12,329,827 | +0.26(+0.39%) |
Oct 11, 2013 | 66.00 | 66.64 | 65.55 | 66.61 | 11,346,373 | +1.24(+1.90%) |
Oct 10, 2013 | 64.58 | 65.37 | 64.57 | 65.37 | 11,611,423 | +1.36(+2.12%) |
Oct 09, 2013 | 63.99 | 64.22 | 63.67 | 64.02 | 10,756,140 | +0.26(+0.41%) |
Oct 08, 2013 | 64.51 | 64.60 | 63.73 | 63.76 | 11,641,618 | -0.73(-1.13%) |
Oct 07, 2013 | 64.57 | 64.78 | 64.26 | 64.49 | 7,610,823 | -0.54(-0.82%) |
Oct 04, 2013 | 64.66 | 65.10 | 64.46 | 65.02 | 8,129,050 | +0.54(+0.84%) |
Oct 03, 2013 | 64.93 | 65.09 | 64.25 | 64.48 | 10,372,098 | -0.53(-0.81%) |
Oct 02, 2013 | 64.89 | 65.01 | 64.37 | 65.01 | 8,520,206 | -0.13(-0.21%) |
Oct 01, 2013 | 64.49 | 65.16 | 64.24 | 65.14 | 8,475,391 | +0.58(+0.90%) |
Sep 30, 2013 | 64.29 | 64.75 | 64.16 | 64.56 | 10,686,283 | -0.03(-0.05%) |
Sep 27, 2013 | 64.65 | 64.75 | 64.37 | 64.59 | 7,335,022 | -0.25(-0.39%) |
Sep 26, 2013 | 65.00 | 65.31 | 64.58 | 64.84 | 8,565,717 | -0.01(-0.01%) |
Sep 25, 2013 | 65.85 | 65.89 | 64.84 | 64.85 | 10,034,212 | -0.85(-1.29%) |
Sep 24, 2013 | 66.29 | 66.43 | 65.65 | 65.70 | 10,185,786 | -0.65(-0.98%) |
Sep 23, 2013 | 66.60 | 66.84 | 66.14 | 66.35 | 9,878,213 | -0.44(-0.66%) |
Sep 20, 2013 | 67.17 | 67.56 | 66.79 | 66.79 | 19,771,706 | -0.29(-0.43%) |
Sep 19, 2013 | 67.06 | 67.17 | 66.87 | 67.08 | 9,009,907 | +0.12(+0.18%) |
Sep 18, 2013 | 66.21 | 66.96 | 65.76 | 66.96 | 13,560,522 | +0.63(+0.95%) |
Sep 17, 2013 | 66.32 | 66.44 | 65.97 | 66.32 | 8,437,068 | +0.02(+0.03%) |
Sep 16, 2013 | 66.63 | 66.69 | 66.15 | 66.30 | 10,177,195 | +0.34(+0.52%) |
Sep 13, 2013 | 66.38 | 66.47 | 65.69 | 65.96 | 10,391,428 | -0.33(-0.49%) |
Sep 12, 2013 | 66.50 | 66.70 | 66.19 | 66.29 | 10,653,570 | -0.16(-0.25%) |
Sep 11, 2013 | 66.00 | 66.48 | 65.64 | 66.45 | 10,866,037 | +0.52(+0.79%) |
Sep 10, 2013 | 65.64 | 65.97 | 65.42 | 65.93 | 11,616,291 | +0.72(+1.11%) |
Sep 09, 2013 | 65.08 | 65.24 | 64.80 | 65.21 | 8,984,308 | +0.30(+0.46%) |
Sep 06, 2013 | 64.95 | 65.48 | 64.05 | 64.91 | 13,479,676 | +0.09(+0.14%) |
Sep 05, 2013 | 64.79 | 64.92 | 64.51 | 64.82 | 7,512,541 | +0.10(+0.16%) |
Sep 04, 2013 | 64.39 | 64.97 | 64.23 | 64.72 | 11,324,020 | +0.36(+0.56%) |
Sep 03, 2013 | 64.71 | 65.01 | 64.07 | 64.36 | 9,990,724 | +0.01(+0.01%) |
Aug 30, 2013 | 64.63 | 64.63 | 63.93 | 64.35 | 10,032,893 | -0.12(-0.18%) |
Aug 29, 2013 | 64.35 | 64.89 | 64.04 | 64.47 | 7,485,144 | +0.03(+0.05%) |
Aug 28, 2013 | 64.31 | 64.72 | 63.96 | 64.44 | 9,961,238 | +0.27(+0.42%) |
Aug 27, 2013 | 64.77 | 64.85 | 64.02 | 64.17 | 13,329,375 | -1.01(-1.55%) |
Aug 26, 2013 | 65.80 | 65.89 | 65.08 | 65.19 | 9,015,319 | -0.66(-1.00%) |
Aug 23, 2013 | 65.48 | 65.86 | 64.95 | 65.84 | 10,359,618 | +0.60(+0.92%) |
Aug 22, 2013 | 65.61 | 65.81 | 65.13 | 65.24 | 9,704,779 | -0.40(-0.61%) |
Aug 21, 2013 | 66.13 | 66.25 | 65.55 | 65.64 | 10,730,174 | -0.69(-1.04%) |
Aug 20, 2013 | 66.93 | 67.74 | 66.32 | 66.32 | 11,576,163 | -0.53(-0.80%) |
Aug 19, 2013 | 66.13 | 67.45 | 66.04 | 66.86 | 11,708,873 | +0.80(+1.21%) |
Aug 16, 2013 | 65.88 | 66.38 | 65.61 | 66.06 | 19,077,254 | -0.13(-0.20%) |
Aug 15, 2013 | 66.76 | 66.83 | 65.85 | 66.19 | 16,232,988 | -0.85(-1.27%) |
Aug 14, 2013 | 68.59 | 68.70 | 66.90 | 67.04 | 17,188,628 | -1.71(-2.48%) |
Aug 13, 2013 | 67.92 | 69.00 | 67.82 | 68.75 | 13,648,506 | +0.75(+1.10%) |
Aug 12, 2013 | 68.06 | 68.57 | 67.82 | 68.00 | 14,893,711 | -0.27(-0.39%) |
Aug 09, 2013 | 69.03 | 69.03 | 67.84 | 68.27 | 16,418,764 | -0.72(-1.05%) |
Aug 08, 2013 | 69.68 | 69.75 | 68.53 | 68.99 | 14,991,596 | -0.24(-0.34%) |
Aug 07, 2013 | 69.18 | 69.50 | 69.09 | 69.23 | 12,246,723 | -0.11(-0.16%) |
Aug 06, 2013 | 69.39 | 69.44 | 69.11 | 69.34 | 8,392,195 | +0.01(+0.01%) |
Aug 05, 2013 | 69.52 | 69.70 | 69.06 | 69.33 | 9,730,684 | -0.44(-0.63%) |
Aug 02, 2013 | 69.15 | 69.77 | 69.07 | 69.77 | 11,504,083 | +0.46(+0.66%) |
Aug 01, 2013 | 69.60 | 69.78 | 69.26 | 69.31 | 15,015,867 | +0.20(+0.29%) |
Jul 31, 2013 | 68.91 | 69.79 | 68.88 | 69.11 | 15,376,687 | +0.24(+0.35%) |
Jul 30, 2013 | 69.09 | 69.46 | 68.76 | 68.87 | 11,990,767 | -0.03(-0.04%) |
Jul 29, 2013 | 68.47 | 69.03 | 68.45 | 68.90 | 10,722,155 | +0.28(+0.41%) |
Jul 26, 2013 | 68.24 | 68.69 | 67.75 | 68.62 | 11,722,192 | +0.19(+0.28%) |
Jul 25, 2013 | 68.00 | 68.56 | 67.82 | 68.42 | 9,969,481 | +0.16(+0.23%) |
Jul 24, 2013 | 68.48 | 68.49 | 67.82 | 68.27 | 9,262,291 | -0.04(-0.06%) |
Jul 23, 2013 | 68.29 | 68.63 | 68.08 | 68.31 | 11,456,202 | +0.10(+0.15%) |
Jul 22, 2013 | 67.85 | 68.33 | 68.17 | 68.21 | 13,416,641 | +0.04(+0.05%) |
Jul 19, 2013 | 66.70 | 68.20 | 66.56 | 68.17 | 16,920,236 | +1.52(+2.28%) |
Jul 18, 2013 | 66.77 | 67.22 | 66.57 | 66.65 | 11,269,202 | +0.04(+0.06%) |
Jul 17, 2013 | 66.95 | 67.24 | 66.43 | 66.61 | 17,365,098 | -0.21(-0.31%) |
Jul 16, 2013 | 67.29 | 67.75 | 66.62 | 66.82 | 15,437,112 | +0.00(+0.00%) |
Jul 15, 2013 | 66.46 | 67.12 | 66.35 | 66.82 | 18,052,748 | +0.30(+0.46%) |
Jul 12, 2013 | 66.29 | 66.52 | 66.07 | 66.52 | 10,272,477 | +0.24(+0.36%) |
Jul 11, 2013 | 66.38 | 66.47 | 65.78 | 66.28 | 12,096,637 | +0.32(+0.48%) |
Jul 10, 2013 | 65.70 | 66.14 | 65.64 | 65.96 | 9,561,257 | +0.27(+0.41%) |
Jul 09, 2013 | 65.53 | 65.84 | 65.48 | 65.70 | 12,649,163 | +0.21(+0.33%) |
Jul 08, 2013 | 65.11 | 65.78 | 65.02 | 65.48 | 16,304,802 | +0.53(+0.82%) |
Jul 05, 2013 | 64.73 | 64.96 | 64.25 | 64.95 | 7,311,085 | +0.81(+1.26%) |
Jul 03, 2013 | 63.97 | 64.34 | 63.64 | 64.14 | 4,882,125 | +0.16(+0.24%) |
Jul 02, 2013 | 64.05 | 64.45 | 63.72 | 63.99 | 11,599,504 | -0.04(-0.07%) |
Jul 01, 2013 | 63.36 | 64.78 | 63.20 | 64.03 | 13,401,610 | +0.57(+0.90%) |
Jun 28, 2013 | 64.10 | 64.59 | 63.46 | 63.46 | 16,097,227 | -0.63(-0.98%) |
Jun 27, 2013 | 64.70 | 64.91 | 63.93 | 64.09 | 12,027,909 | -0.21(-0.32%) |
Jun 26, 2013 | 63.53 | 64.54 | 63.52 | 64.30 | 16,189,767 | +1.21(+1.92%) |
Jun 25, 2013 | 62.95 | 63.26 | 62.49 | 63.09 | 15,208,158 | +0.55(+0.87%) |
Jun 24, 2013 | 61.29 | 63.06 | 61.21 | 62.54 | 19,992,598 | +1.04(+1.69%) |
Jun 21, 2013 | 61.35 | 62.33 | 60.98 | 61.50 | 28,030,754 | +0.43(+0.70%) |
Jun 20, 2013 | 62.24 | 62.42 | 60.70 | 61.07 | 20,528,666 | -1.66(-2.64%) |
Jun 19, 2013 | 63.88 | 63.94 | 62.68 | 62.72 | 11,213,572 | -1.11(-1.74%) |
Jun 18, 2013 | 63.38 | 63.89 | 63.29 | 63.83 | 9,786,442 | +0.54(+0.85%) |
Jun 17, 2013 | 63.10 | 63.87 | 62.81 | 63.29 | 11,403,755 | +0.53(+0.85%) |
Jun 14, 2013 | 62.61 | 63.18 | 62.58 | 62.76 | 8,600,478 | +0.00(+0.00%) |
Jun 13, 2013 | 61.79 | 62.80 | 61.41 | 62.76 | 11,598,079 | +0.86(+1.40%) |
Jun 12, 2013 | 62.96 | 63.20 | 61.87 | 61.90 | 11,382,279 | -0.70(-1.12%) |
Jun 11, 2013 | 62.65 | 62.84 | 62.18 | 62.60 | 12,131,489 | -0.33(-0.53%) |
Jun 10, 2013 | 62.84 | 63.35 | 62.63 | 62.93 | 11,468,704 | +0.17(+0.27%) |
Jun 07, 2013 | 62.80 | 62.96 | 62.38 | 62.76 | 12,052,967 | +0.33(+0.53%) |
Jun 06, 2013 | 61.79 | 62.43 | 61.09 | 62.43 | 14,437,831 | +0.58(+0.93%) |
Jun 05, 2013 | 62.02 | 62.83 | 61.70 | 61.85 | 13,311,272 | -0.31(-0.50%) |
Jun 04, 2013 | 62.62 | 62.85 | 61.76 | 62.16 | 13,491,148 | -0.45(-0.72%) |
Jun 03, 2013 | 62.30 | 62.61 | 61.62 | 62.61 | 15,924,268 | +0.39(+0.63%) |
May 31, 2013 | 63.33 | 63.56 | 62.22 | 62.22 | 18,002,032 | -1.34(-2.10%) |
May 30, 2013 | 63.35 | 63.80 | 63.33 | 63.56 | 10,554,182 | +0.25(+0.40%) |
May 29, 2013 | 64.36 | 64.42 | 62.93 | 63.31 | 16,061,841 | -1.45(-2.24%) |
May 28, 2013 | 64.71 | 65.26 | 64.51 | 64.76 | 11,338,215 | +0.58(+0.91%) |
May 24, 2013 | 64.16 | 64.33 | 63.93 | 64.17 | 14,056,779 | -0.29(-0.45%) |
May 23, 2013 | 64.39 | 65.02 | 64.31 | 64.46 | 19,514,610 | -0.44(-0.67%) |
May 22, 2013 | 65.07 | 66.02 | 64.71 | 64.90 | 18,847,162 | -0.10(-0.15%) |
May 21, 2013 | 64.52 | 65.03 | 64.41 | 64.99 | 13,766,523 | +0.43(+0.66%) |
May 20, 2013 | 64.63 | 64.71 | 64.42 | 64.57 | 9,862,937 | -0.06(-0.09%) |
May 17, 2013 | 64.17 | 64.71 | 64.13 | 64.63 | 15,592,926 | +0.47(+0.73%) |
May 16, 2013 | 64.07 | 64.39 | 63.87 | 64.16 | 12,870,176 | -0.14(-0.22%) |
May 15, 2013 | 63.78 | 64.47 | 63.78 | 64.30 | 18,325,868 | +1.31(+2.09%) |
May 13, 2013 | 62.77 | 63.14 | 62.68 | 62.98 | 9,039,155 | +0.07(+0.11%) |
May 10, 2013 | 62.57 | 62.92 | 62.49 | 62.92 | 10,353,029 | +0.45(+0.72%) |
May 09, 2013 | 62.69 | 62.87 | 62.33 | 62.47 | 11,367,683 | -0.23(-0.36%) |
May 08, 2013 | 62.71 | 62.80 | 62.31 | 62.70 | 10,946,488 | -0.05(-0.08%) |
May 07, 2013 | 62.26 | 62.78 | 62.09 | 62.75 | 12,354,045 | +0.62(+1.00%) |
May 06, 2013 | 62.93 | 62.93 | 62.03 | 62.12 | 12,016,333 | -0.79(-1.25%) |
May 03, 2013 | 62.78 | 63.02 | 62.48 | 62.91 | 12,563,048 | +0.43(+0.69%) |
May 02, 2013 | 61.95 | 62.51 | 61.75 | 62.48 | 11,817,899 | +0.68(+1.10%) |
May 01, 2013 | 61.99 | 62.45 | 61.54 | 61.79 | 16,783,306 | -0.73(-1.17%) |
Apr 30, 2013 | 62.65 | 62.87 | 62.28 | 62.53 | 16,491,376 | -0.26(-0.41%) |
Apr 29, 2013 | 62.37 | 63.01 | 62.29 | 62.78 | 10,958,847 | +0.34(+0.54%) |
Apr 26, 2013 | 62.58 | 62.60 | 62.26 | 62.45 | 9,249,711 | -0.07(-0.12%) |
Apr 25, 2013 | 62.02 | 62.68 | 61.87 | 62.52 | 11,844,340 | +0.61(+0.98%) |
Apr 24, 2013 | 62.86 | 62.90 | 61.83 | 61.91 | 12,922,901 | -0.78(-1.24%) |
Apr 23, 2013 | 62.35 | 62.86 | 61.63 | 62.69 | 12,243,570 | +0.45(+0.73%) |
Apr 22, 2013 | 62.06 | 62.31 | 61.77 | 62.23 | 9,508,002 | +0.25(+0.40%) |
Apr 19, 2013 | 61.27 | 62.04 | 61.24 | 61.98 | 14,704,465 | +0.96(+1.57%) |
Apr 18, 2013 | 61.60 | 61.85 | 60.91 | 61.02 | 13,523,661 | -0.53(-0.86%) |
Apr 17, 2013 | 61.16 | 61.94 | 61.10 | 61.55 | 18,665,014 | +0.34(+0.55%) |
Apr 16, 2013 | 60.40 | 61.29 | 60.21 | 61.21 | 17,200,706 | +1.27(+2.12%) |
Apr 15, 2013 | 60.69 | 60.96 | 59.95 | 59.95 | 16,860,198 | -0.76(-1.24%) |
Apr 12, 2013 | 60.34 | 60.70 | 60.28 | 60.70 | 9,526,659 | +0.31(+0.51%) |
Apr 11, 2013 | 60.26 | 60.86 | 60.22 | 60.39 | 13,470,847 | +0.22(+0.37%) |
Apr 10, 2013 | 60.03 | 60.30 | 59.96 | 60.17 | 10,336,376 | +0.37(+0.61%) |
Apr 09, 2013 | 59.62 | 59.97 | 59.60 | 59.81 | 12,377,007 | +0.30(+0.51%) |
Apr 08, 2013 | 59.59 | 59.71 | 58.92 | 59.51 | 21,574,926 | -0.68(-1.13%) |
Apr 05, 2013 | 60.00 | 60.24 | 59.88 | 60.19 | 11,697,413 | -0.27(-0.45%) |
Apr 04, 2013 | 60.30 | 60.69 | 60.10 | 60.46 | 14,044,302 | +0.25(+0.41%) |
Apr 03, 2013 | 60.70 | 60.85 | 59.84 | 60.21 | 16,706,296 | -0.45(-0.75%) |
Apr 02, 2013 | 60.16 | 60.66 | 60.08 | 60.66 | 14,097,184 | +0.56(+0.93%) |
Apr 01, 2013 | 59.71 | 60.13 | 59.63 | 60.11 | 10,057,586 | +0.29(+0.49%) |
Mar 28, 2013 | 59.70 | 59.86 | 59.39 | 59.81 | 15,450,614 | +0.19(+0.32%) |
Mar 27, 2013 | 59.10 | 59.68 | 58.89 | 59.62 | 14,589,019 | +0.31(+0.52%) |
Mar 26, 2013 | 58.64 | 59.34 | 58.58 | 59.31 | 17,287,580 | +0.86(+1.47%) |
Mar 25, 2013 | 58.57 | 58.65 | 58.30 | 58.46 | 13,108,050 | -0.04(-0.08%) |
Mar 22, 2013 | 58.04 | 58.50 | 57.97 | 58.50 | 9,375,796 | +0.54(+0.92%) |
Mar 21, 2013 | 58.05 | 58.32 | 57.79 | 57.96 | 11,499,661 | -0.32(-0.55%) |
Mar 20, 2013 | 58.09 | 58.40 | 58.08 | 58.29 | 10,906,370 | +0.43(+0.75%) |
Mar 19, 2013 | 57.94 | 58.02 | 57.59 | 57.85 | 9,672,005 | +0.04(+0.06%) |
Mar 18, 2013 | 57.75 | 58.10 | 57.74 | 57.82 | 10,912,061 | -0.28(-0.48%) |
Mar 15, 2013 | 57.68 | 58.13 | 57.68 | 58.10 | 24,947,650 | +0.07(+0.11%) |
Mar 14, 2013 | 57.72 | 58.03 | 57.58 | 58.03 | 13,834,191 | +0.40(+0.70%) |
Mar 13, 2013 | 57.60 | 57.72 | 57.37 | 57.63 | 10,882,432 | -0.01(-0.01%) |
Mar 12, 2013 | 57.59 | 57.73 | 57.38 | 57.63 | 11,982,606 | +0.09(+0.15%) |
Mar 11, 2013 | 57.16 | 57.60 | 57.11 | 57.55 | 12,005,345 | +0.18(+0.32%) |
Mar 08, 2013 | 57.11 | 57.38 | 57.00 | 57.36 | 11,661,716 | +0.32(+0.57%) |
Mar 07, 2013 | 56.94 | 57.19 | 56.92 | 57.04 | 10,899,837 | +0.26(+0.47%) |
Mar 06, 2013 | 57.00 | 57.03 | 56.65 | 56.78 | 11,635,029 | -0.20(-0.35%) |
Mar 05, 2013 | 56.90 | 57.01 | 56.81 | 56.97 | 12,812,017 | +0.34(+0.60%) |
Mar 04, 2013 | 56.29 | 56.70 | 56.29 | 56.64 | 17,213,152 | +0.37(+0.65%) |