Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 71.35 | 72.30 | 71.12 | 71.98 | 5,981,845 | +0.75(+1.05%) |
Feb 27, 2014 | 70.59 | 71.46 | 70.54 | 71.23 | 3,697,773 | +0.51(+0.73%) |
Feb 26, 2014 | 71.03 | 71.43 | 70.54 | 70.72 | 4,228,100 | -0.23(-0.33%) |
Feb 25, 2014 | 71.45 | 71.50 | 70.68 | 70.95 | 3,442,604 | -0.36(-0.51%) |
Feb 24, 2014 | 71.33 | 71.97 | 71.11 | 71.31 | 4,134,287 | +0.19(+0.27%) |
Feb 21, 2014 | 70.87 | 71.54 | 70.71 | 71.11 | 5,167,625 | +0.50(+0.70%) |
Feb 20, 2014 | 69.90 | 70.86 | 69.88 | 70.62 | 5,382,562 | +0.79(+1.14%) |
Feb 19, 2014 | 70.42 | 70.81 | 69.71 | 69.82 | 4,756,457 | -0.96(-1.36%) |
Feb 18, 2014 | 71.56 | 71.62 | 70.40 | 70.79 | 7,242,531 | -0.73(-1.02%) |
Feb 14, 2014 | 70.78 | 71.52 | 71.52 | 71.52 | 9,614,551 | +0.60(+0.84%) |
Feb 13, 2014 | 70.54 | 71.14 | 70.45 | 70.92 | 3,619,473 | -0.08(-0.12%) |
Feb 12, 2014 | 70.63 | 71.22 | 70.40 | 71.01 | 4,116,998 | +0.46(+0.65%) |
Feb 11, 2014 | 69.57 | 70.98 | 69.50 | 70.55 | 6,804,537 | +1.16(+1.67%) |
Feb 10, 2014 | 70.13 | 70.19 | 69.30 | 69.39 | 6,505,050 | -0.84(-1.20%) |
Feb 07, 2014 | 69.79 | 70.50 | 69.67 | 70.23 | 5,876,226 | +0.71(+1.02%) |
Feb 06, 2014 | 68.65 | 69.72 | 68.57 | 69.53 | 5,022,157 | +0.99(+1.44%) |
Feb 05, 2014 | 68.52 | 68.83 | 67.97 | 68.54 | 5,476,662 | -0.25(-0.36%) |
Feb 04, 2014 | 68.71 | 68.95 | 68.07 | 68.78 | 5,104,510 | +0.60(+0.88%) |
Feb 03, 2014 | 69.32 | 69.80 | 67.94 | 68.18 | 8,569,653 | -0.99(-1.43%) |
Jan 31, 2014 | 69.35 | 69.80 | 68.75 | 69.18 | 6,339,876 | -0.79(-1.13%) |
Jan 30, 2014 | 69.38 | 70.27 | 69.21 | 69.97 | 6,746,643 | +1.70(+2.49%) |
Jan 29, 2014 | 68.35 | 68.76 | 67.97 | 68.27 | 6,958,719 | -0.34(-0.49%) |
Jan 28, 2014 | 68.06 | 69.07 | 68.02 | 68.61 | 5,270,626 | +0.63(+0.93%) |
Jan 27, 2014 | 68.31 | 68.50 | 67.61 | 67.97 | 6,872,646 | -0.17(-0.25%) |
Jan 24, 2014 | 68.35 | 69.48 | 67.69 | 68.15 | 8,922,096 | -0.98(-1.42%) |
Jan 23, 2014 | 68.44 | 69.41 | 68.31 | 69.13 | 9,260,454 | +2.23(+3.34%) |
Jan 22, 2014 | 67.13 | 67.49 | 66.74 | 66.90 | 6,617,379 | +0.15(+0.23%) |
Jan 21, 2014 | 67.33 | 67.33 | 66.37 | 66.75 | 3,897,351 | +0.11(+0.17%) |
Jan 17, 2014 | 66.67 | 66.64 | 66.64 | 66.64 | 11,980,156 | -0.05(-0.07%) |
Jan 16, 2014 | 66.53 | 66.87 | 66.13 | 66.68 | 6,085,818 | -0.87(-1.29%) |
Jan 15, 2014 | 67.05 | 68.04 | 67.03 | 67.55 | 5,340,199 | +0.53(+0.79%) |
Jan 14, 2014 | 66.79 | 67.29 | 66.52 | 67.03 | 3,961,012 | +0.31(+0.46%) |
Jan 13, 2014 | 67.63 | 67.77 | 66.52 | 66.72 | 5,704,709 | -0.93(-1.37%) |
Jan 10, 2014 | 67.03 | 67.84 | 66.93 | 67.64 | 6,407,731 | +0.44(+0.66%) |
Jan 09, 2014 | 66.38 | 67.23 | 66.27 | 67.20 | 5,709,782 | +0.93(+1.40%) |
Jan 08, 2014 | 66.64 | 67.10 | 66.10 | 66.28 | 5,622,278 | +0.12(+0.19%) |
Jan 07, 2014 | 65.66 | 66.26 | 65.60 | 66.15 | 3,948,409 | +0.58(+0.88%) |
Jan 06, 2014 | 66.37 | 66.55 | 65.50 | 65.57 | 4,711,505 | -0.67(-1.01%) |
Jan 03, 2014 | 66.47 | 67.00 | 66.00 | 66.24 | 3,037,056 | -0.10(-0.16%) |
Jan 02, 2014 | 66.86 | 67.42 | 66.16 | 66.35 | 5,905,191 | -0.35(-0.53%) |
Dec 31, 2013 | 66.07 | 66.70 | 66.70 | 66.70 | 7,191,519 | +0.77(+1.17%) |
Dec 30, 2013 | 65.95 | 66.19 | 65.64 | 65.93 | 2,317,867 | +0.00(+0.00%) |
Dec 27, 2013 | 66.16 | 66.30 | 65.63 | 65.93 | 1,697,779 | -0.15(-0.22%) |
Dec 26, 2013 | 65.26 | 66.15 | 65.25 | 66.07 | 2,954,641 | +0.31(+0.47%) |
Dec 24, 2013 | 65.45 | 65.91 | 65.18 | 65.76 | 1,937,425 | +0.27(+0.42%) |
Dec 23, 2013 | 64.92 | 65.56 | 64.73 | 65.49 | 3,250,822 | +0.54(+0.83%) |
Dec 20, 2013 | 65.20 | 65.46 | 64.81 | 64.95 | 7,848,795 | -0.23(-0.36%) |
Dec 19, 2013 | 64.82 | 65.24 | 64.48 | 65.19 | 4,719,203 | +0.25(+0.39%) |
Dec 18, 2013 | 64.11 | 64.96 | 63.54 | 64.94 | 5,869,868 | +1.00(+1.57%) |
Dec 17, 2013 | 64.25 | 64.25 | 63.80 | 63.93 | 3,755,221 | -0.27(-0.41%) |
Dec 16, 2013 | 64.07 | 64.57 | 64.03 | 64.20 | 4,458,921 | +0.38(+0.59%) |
Dec 13, 2013 | 64.05 | 64.45 | 63.71 | 63.82 | 3,253,213 | -0.09(-0.14%) |
Dec 12, 2013 | 63.72 | 64.25 | 63.59 | 63.91 | 3,596,757 | +0.11(+0.17%) |
Dec 11, 2013 | 64.64 | 64.91 | 63.72 | 63.80 | 5,363,601 | -0.82(-1.27%) |
Dec 10, 2013 | 64.99 | 65.43 | 64.47 | 64.62 | 4,416,039 | -0.69(-1.06%) |
Dec 09, 2013 | 65.33 | 65.62 | 65.06 | 65.31 | 4,474,368 | +0.06(+0.10%) |
Dec 06, 2013 | 65.07 | 65.56 | 64.75 | 65.25 | 4,363,586 | +0.78(+1.21%) |
Dec 05, 2013 | 64.62 | 64.89 | 64.23 | 64.46 | 4,640,829 | +0.39(+0.61%) |
Dec 04, 2013 | 64.35 | 64.66 | 63.53 | 64.08 | 3,787,275 | -0.42(-0.66%) |
Dec 03, 2013 | 64.77 | 64.93 | 64.25 | 64.50 | 4,665,747 | -0.42(-0.65%) |
Dec 02, 2013 | 64.37 | 65.30 | 64.37 | 64.93 | 5,927,303 | +0.59(+0.92%) |
Nov 29, 2013 | 64.54 | 64.77 | 64.10 | 64.33 | 2,210,387 | -0.00(-0.01%) |
Nov 27, 2013 | 64.06 | 64.49 | 63.73 | 64.34 | 3,718,562 | +0.48(+0.75%) |
Nov 26, 2013 | 64.05 | 64.19 | 63.67 | 63.86 | 3,693,168 | -0.14(-0.22%) |
Nov 25, 2013 | 64.01 | 64.33 | 63.91 | 64.00 | 3,262,221 | -0.02(-0.02%) |
Nov 22, 2013 | 63.72 | 64.04 | 63.43 | 64.01 | 4,377,750 | +0.49(+0.77%) |
Nov 21, 2013 | 62.78 | 63.95 | 62.45 | 63.52 | 8,596,814 | +0.87(+1.39%) |
Nov 20, 2013 | 62.71 | 62.99 | 62.33 | 62.65 | 3,522,304 | +0.19(+0.30%) |
Nov 19, 2013 | 62.84 | 63.06 | 62.20 | 62.46 | 4,363,695 | -0.47(-0.75%) |
Nov 18, 2013 | 63.05 | 63.18 | 62.73 | 62.94 | 4,185,346 | -0.08(-0.12%) |
Nov 15, 2013 | 62.58 | 63.05 | 62.50 | 63.01 | 4,033,606 | +0.47(+0.75%) |
Nov 14, 2013 | 62.45 | 62.67 | 62.15 | 62.54 | 6,413,439 | +0.10(+0.16%) |
Nov 13, 2013 | 61.43 | 62.54 | 61.41 | 62.45 | 5,275,714 | +0.55(+0.89%) |
Nov 12, 2013 | 61.56 | 62.12 | 61.54 | 61.90 | 5,021,553 | +0.34(+0.55%) |
Nov 11, 2013 | 61.29 | 61.68 | 61.08 | 61.56 | 4,393,887 | +0.30(+0.50%) |
Nov 08, 2013 | 60.66 | 61.28 | 60.35 | 61.26 | 6,341,421 | +0.36(+0.58%) |
Nov 07, 2013 | 61.10 | 61.76 | 60.67 | 60.90 | 7,926,888 | -0.04(-0.07%) |
Nov 06, 2013 | 60.79 | 61.09 | 60.69 | 60.94 | 5,614,046 | +0.41(+0.68%) |
Nov 05, 2013 | 60.55 | 60.68 | 60.43 | 60.53 | 6,252,704 | -0.22(-0.36%) |
Nov 04, 2013 | 60.73 | 60.82 | 60.54 | 60.75 | 5,033,973 | +0.39(+0.65%) |
Nov 01, 2013 | 60.10 | 60.51 | 59.83 | 60.36 | 6,817,120 | +0.54(+0.90%) |
Oct 31, 2013 | 59.53 | 60.16 | 59.38 | 59.82 | 6,992,087 | +0.32(+0.54%) |
Oct 30, 2013 | 59.16 | 59.74 | 58.96 | 59.50 | 10,673,740 | +0.01(+0.01%) |
Oct 29, 2013 | 60.21 | 60.37 | 59.23 | 59.49 | 8,130,136 | -0.60(-1.00%) |
Oct 28, 2013 | 60.29 | 60.35 | 60.06 | 60.09 | 5,995,124 | -0.11(-0.18%) |
Oct 25, 2013 | 60.92 | 60.94 | 60.18 | 60.20 | 7,232,848 | -0.71(-1.16%) |
Oct 24, 2013 | 61.30 | 61.40 | 60.77 | 60.90 | 6,499,717 | -0.30(-0.48%) |
Oct 23, 2013 | 61.10 | 61.42 | 60.59 | 61.20 | 7,029,316 | +0.07(+0.11%) |
Oct 22, 2013 | 60.95 | 61.85 | 60.82 | 61.13 | 8,336,772 | +0.33(+0.54%) |
Oct 21, 2013 | 60.09 | 60.89 | 60.08 | 60.81 | 7,374,320 | +0.71(+1.18%) |
Oct 18, 2013 | 60.05 | 60.69 | 59.81 | 60.09 | 15,223,181 | +0.37(+0.62%) |
Oct 17, 2013 | 61.83 | 61.93 | 59.43 | 59.72 | 18,120,990 | -2.37(-3.82%) |
Oct 16, 2013 | 62.09 | 62.42 | 61.60 | 62.09 | 4,569,178 | +0.34(+0.54%) |
Oct 15, 2013 | 62.05 | 62.21 | 61.72 | 61.76 | 3,680,748 | -0.38(-0.60%) |
Oct 14, 2013 | 61.78 | 62.24 | 61.64 | 62.13 | 3,028,180 | -0.04(-0.07%) |
Oct 11, 2013 | 62.05 | 62.45 | 61.85 | 62.18 | 3,991,404 | +0.09(+0.15%) |
Oct 10, 2013 | 60.83 | 62.17 | 60.66 | 62.08 | 5,334,522 | +1.86(+3.10%) |
Oct 09, 2013 | 60.30 | 60.47 | 59.92 | 60.22 | 4,536,493 | +0.09(+0.16%) |
Oct 08, 2013 | 60.40 | 60.89 | 60.05 | 60.12 | 4,639,057 | -0.22(-0.37%) |
Oct 07, 2013 | 60.42 | 60.78 | 60.24 | 60.34 | 4,773,386 | -0.46(-0.76%) |
Oct 04, 2013 | 60.67 | 61.08 | 60.61 | 60.81 | 10,595,437 | -0.58(-0.95%) |
Oct 03, 2013 | 61.68 | 61.70 | 60.99 | 61.39 | 4,679,518 | -0.30(-0.48%) |
Oct 02, 2013 | 61.68 | 61.83 | 61.15 | 61.69 | 6,051,905 | -0.22(-0.35%) |
Oct 01, 2013 | 61.42 | 62.26 | 61.37 | 61.90 | 4,479,552 | +0.53(+0.86%) |
Sep 30, 2013 | 61.25 | 62.04 | 61.10 | 61.37 | 5,135,419 | -0.49(-0.80%) |
Sep 27, 2013 | 62.20 | 62.31 | 61.53 | 61.87 | 4,234,137 | -0.54(-0.86%) |
Sep 26, 2013 | 62.15 | 62.55 | 62.10 | 62.41 | 2,347,337 | +0.19(+0.31%) |
Sep 25, 2013 | 62.95 | 62.92 | 62.18 | 62.21 | 3,805,543 | -0.70(-1.12%) |
Sep 24, 2013 | 62.82 | 63.33 | 62.44 | 62.92 | 3,619,518 | +0.01(+0.01%) |
Sep 23, 2013 | 62.86 | 62.99 | 62.34 | 62.91 | 3,851,562 | -0.13(-0.21%) |
Sep 20, 2013 | 63.48 | 63.97 | 62.97 | 63.04 | 4,947,564 | -0.52(-0.82%) |
Sep 19, 2013 | 63.36 | 63.86 | 63.22 | 63.56 | 5,101,154 | +0.54(+0.86%) |
Sep 18, 2013 | 62.19 | 63.27 | 61.94 | 63.02 | 4,835,581 | +0.81(+1.31%) |
Sep 17, 2013 | 61.62 | 62.33 | 61.47 | 62.20 | 3,437,401 | +0.43(+0.69%) |
Sep 16, 2013 | 62.07 | 62.12 | 61.67 | 61.78 | 4,903,215 | +0.64(+1.04%) |
Sep 13, 2013 | 61.22 | 61.42 | 60.90 | 61.14 | 5,886,138 | -0.10(-0.16%) |
Sep 12, 2013 | 62.13 | 62.21 | 61.22 | 61.24 | 4,865,164 | -0.89(-1.43%) |
Sep 11, 2013 | 62.47 | 62.64 | 62.00 | 62.13 | 5,704,183 | +0.00(+0.00%) |
Sep 10, 2013 | 62.28 | 62.48 | 62.11 | 62.13 | 4,264,415 | +0.24(+0.40%) |
Sep 09, 2013 | 61.50 | 62.04 | 61.22 | 61.88 | 3,309,999 | +0.68(+1.10%) |
Sep 06, 2013 | 61.84 | 62.19 | 61.16 | 61.21 | 4,269,614 | -0.47(-0.77%) |
Sep 05, 2013 | 61.29 | 61.98 | 61.29 | 61.68 | 2,325,016 | +0.32(+0.52%) |
Sep 04, 2013 | 60.73 | 61.61 | 60.70 | 61.36 | 2,897,227 | +0.62(+1.02%) |
Sep 03, 2013 | 61.20 | 61.56 | 60.30 | 60.74 | 3,697,256 | +0.08(+0.13%) |
Aug 30, 2013 | 61.12 | 61.37 | 60.48 | 60.66 | 3,257,738 | -0.24(-0.40%) |
Aug 29, 2013 | 60.77 | 61.30 | 60.70 | 60.90 | 3,608,257 | +0.06(+0.10%) |
Aug 28, 2013 | 60.43 | 61.11 | 60.07 | 60.84 | 4,233,828 | +0.47(+0.79%) |
Aug 27, 2013 | 60.97 | 61.34 | 60.35 | 60.37 | 5,776,920 | -1.16(-1.88%) |
Aug 26, 2013 | 62.16 | 62.21 | 61.53 | 61.53 | 2,891,691 | -0.60(-0.97%) |
Aug 23, 2013 | 62.41 | 62.41 | 61.68 | 62.13 | 3,248,337 | -0.21(-0.34%) |
Aug 22, 2013 | 61.04 | 62.45 | 61.04 | 62.34 | 3,792,881 | +1.47(+2.41%) |
Aug 21, 2013 | 61.51 | 61.63 | 60.73 | 60.87 | 4,820,884 | -0.62(-1.00%) |
Aug 20, 2013 | 61.52 | 62.01 | 61.18 | 61.49 | 3,715,023 | -0.02(-0.03%) |
Aug 19, 2013 | 62.01 | 62.11 | 61.47 | 61.51 | 3,621,051 | -0.57(-0.92%) |
Aug 16, 2013 | 61.49 | 62.30 | 61.35 | 62.08 | 3,651,548 | +0.45(+0.73%) |
Aug 15, 2013 | 61.92 | 62.03 | 61.17 | 61.62 | 3,577,845 | -0.71(-1.14%) |
Aug 14, 2013 | 62.81 | 62.96 | 62.28 | 62.34 | 2,618,120 | -0.63(-1.00%) |
Aug 13, 2013 | 62.57 | 63.35 | 62.39 | 62.97 | 2,344,496 | +0.40(+0.64%) |
Aug 12, 2013 | 62.45 | 62.87 | 62.34 | 62.56 | 2,001,288 | -0.24(-0.39%) |
Aug 09, 2013 | 63.08 | 63.11 | 62.34 | 62.81 | 3,205,011 | -0.30(-0.47%) |
Aug 08, 2013 | 62.90 | 63.55 | 62.87 | 63.11 | 2,989,003 | +0.58(+0.92%) |
Aug 07, 2013 | 62.62 | 62.75 | 62.37 | 62.53 | 3,893,650 | -0.36(-0.58%) |
Aug 06, 2013 | 63.49 | 63.60 | 62.69 | 62.89 | 3,838,629 | -0.77(-1.22%) |
Aug 05, 2013 | 63.99 | 64.19 | 63.39 | 63.66 | 2,765,564 | -0.55(-0.86%) |
Aug 02, 2013 | 64.09 | 64.68 | 63.71 | 64.22 | 3,214,378 | +0.24(+0.37%) |
Aug 01, 2013 | 62.87 | 64.13 | 62.71 | 63.98 | 4,373,230 | +1.64(+2.64%) |
Jul 31, 2013 | 62.49 | 63.14 | 62.30 | 62.34 | 3,910,233 | -0.05(-0.08%) |
Jul 30, 2013 | 62.60 | 62.99 | 61.93 | 62.39 | 4,180,069 | +0.59(+0.95%) |
Jul 29, 2013 | 62.51 | 62.55 | 61.77 | 61.80 | 4,245,302 | -0.86(-1.37%) |
Jul 26, 2013 | 62.80 | 62.97 | 61.80 | 62.65 | 3,267,031 | -0.27(-0.42%) |
Jul 25, 2013 | 62.71 | 62.94 | 62.12 | 62.92 | 3,679,535 | +0.27(+0.43%) |
Jul 24, 2013 | 63.52 | 63.76 | 62.51 | 62.65 | 4,536,903 | -0.89(-1.40%) |
Jul 23, 2013 | 64.21 | 64.34 | 63.48 | 63.54 | 3,567,528 | -0.64(-0.99%) |
Jul 22, 2013 | 64.38 | 64.93 | 63.99 | 64.18 | 3,667,227 | -0.03(-0.05%) |
Jul 19, 2013 | 63.32 | 64.26 | 63.02 | 64.21 | 4,294,714 | +0.79(+1.24%) |
Jul 18, 2013 | 62.85 | 63.79 | 61.99 | 63.42 | 4,853,317 | +0.71(+1.14%) |
Jul 17, 2013 | 63.01 | 63.55 | 62.59 | 62.71 | 3,460,559 | +0.13(+0.20%) |
Jul 16, 2013 | 63.18 | 63.19 | 62.31 | 62.58 | 3,490,282 | -0.23(-0.36%) |
Jul 15, 2013 | 63.31 | 63.56 | 62.67 | 62.81 | 3,679,156 | -0.37(-0.59%) |
Jul 12, 2013 | 62.24 | 63.56 | 62.13 | 63.19 | 3,968,663 | +0.55(+0.87%) |
Jul 11, 2013 | 62.30 | 62.77 | 61.83 | 62.64 | 4,590,317 | +0.68(+1.10%) |
Jul 10, 2013 | 62.50 | 62.50 | 61.68 | 61.96 | 4,722,748 | -0.70(-1.12%) |
Jul 09, 2013 | 61.81 | 63.00 | 61.81 | 62.66 | 4,130,759 | +1.24(+2.02%) |
Jul 08, 2013 | 61.94 | 62.05 | 61.01 | 61.42 | 4,579,265 | -0.48(-0.78%) |
Jul 05, 2013 | 61.48 | 61.93 | 61.20 | 61.90 | 2,253,206 | +0.86(+1.40%) |
Jul 03, 2013 | 60.76 | 61.21 | 60.40 | 61.04 | 2,179,577 | +0.04(+0.06%) |
Jul 02, 2013 | 61.03 | 61.70 | 60.69 | 61.00 | 3,870,967 | -0.09(-0.14%) |
Jul 01, 2013 | 61.18 | 61.77 | 60.98 | 61.09 | 3,258,903 | +0.45(+0.74%) |
Jun 28, 2013 | 60.90 | 61.38 | 60.62 | 60.64 | 5,888,703 | -0.42(-0.68%) |
Jun 27, 2013 | 61.73 | 61.96 | 61.00 | 61.06 | 5,147,322 | -0.38(-0.61%) |
Jun 26, 2013 | 60.88 | 61.67 | 60.81 | 61.44 | 5,090,873 | +1.13(+1.88%) |
Jun 25, 2013 | 59.36 | 60.52 | 58.98 | 60.30 | 5,909,204 | +1.60(+2.73%) |
Jun 24, 2013 | 59.20 | 59.38 | 58.35 | 58.70 | 5,816,082 | -1.32(-2.19%) |
Jun 21, 2013 | 60.74 | 60.74 | 59.48 | 60.02 | 6,764,958 | -0.19(-0.32%) |
Jun 20, 2013 | 60.56 | 60.85 | 59.91 | 60.21 | 6,076,878 | -0.97(-1.59%) |
Jun 19, 2013 | 61.96 | 62.18 | 61.18 | 61.18 | 2,998,569 | -0.90(-1.45%) |
Jun 18, 2013 | 61.38 | 62.14 | 61.16 | 62.08 | 2,629,607 | +0.78(+1.27%) |
Jun 17, 2013 | 62.13 | 62.18 | 60.92 | 61.31 | 4,144,550 | -0.41(-0.67%) |
Jun 14, 2013 | 61.59 | 62.54 | 61.36 | 61.72 | 3,043,198 | +0.03(+0.04%) |
Jun 13, 2013 | 60.54 | 61.86 | 60.28 | 61.69 | 3,216,513 | +1.03(+1.70%) |
Jun 12, 2013 | 61.36 | 61.65 | 60.49 | 60.66 | 2,926,283 | -0.20(-0.32%) |
Jun 11, 2013 | 61.22 | 61.84 | 60.81 | 60.85 | 3,912,484 | -0.89(-1.44%) |
Jun 10, 2013 | 62.34 | 62.51 | 61.50 | 61.74 | 2,899,282 | -0.41(-0.66%) |
Jun 07, 2013 | 61.32 | 62.58 | 61.07 | 62.16 | 6,013,166 | +1.43(+2.35%) |
Jun 06, 2013 | 59.54 | 60.73 | 59.44 | 60.73 | 4,374,991 | +1.10(+1.85%) |
Jun 05, 2013 | 60.85 | 61.01 | 59.23 | 59.62 | 6,102,793 | -1.58(-2.59%) |
Jun 04, 2013 | 61.44 | 62.20 | 60.98 | 61.21 | 4,192,929 | -0.07(-0.11%) |
Jun 03, 2013 | 61.00 | 61.37 | 60.48 | 61.27 | 5,307,150 | +0.50(+0.82%) |
May 31, 2013 | 61.44 | 62.54 | 60.78 | 60.78 | 5,393,187 | -1.00(-1.62%) |
May 30, 2013 | 61.59 | 62.30 | 61.39 | 61.78 | 3,569,561 | +0.41(+0.67%) |
May 29, 2013 | 61.44 | 61.88 | 61.05 | 61.37 | 3,479,080 | -0.36(-0.59%) |
May 28, 2013 | 62.14 | 62.45 | 61.53 | 61.73 | 4,985,817 | +0.36(+0.59%) |
May 24, 2013 | 60.88 | 61.51 | 60.39 | 61.37 | 3,433,894 | +0.29(+0.47%) |
May 23, 2013 | 61.05 | 61.33 | 60.55 | 61.08 | 4,404,264 | -0.59(-0.96%) |
May 22, 2013 | 62.01 | 63.01 | 61.58 | 61.67 | 4,765,582 | -0.34(-0.55%) |
May 21, 2013 | 62.42 | 62.80 | 61.87 | 62.01 | 5,113,750 | -0.46(-0.73%) |
May 20, 2013 | 62.50 | 62.85 | 62.18 | 62.47 | 3,920,037 | -0.11(-0.18%) |
May 17, 2013 | 61.75 | 62.59 | 61.39 | 62.58 | 3,938,430 | +1.12(+1.83%) |
May 16, 2013 | 61.63 | 62.16 | 61.31 | 61.46 | 3,454,170 | -0.39(-0.63%) |
May 15, 2013 | 61.10 | 61.88 | 60.99 | 61.84 | 3,489,257 | +1.62(+2.68%) |
May 13, 2013 | 60.26 | 60.69 | 59.71 | 60.23 | 2,934,606 | -0.16(-0.26%) |
May 10, 2013 | 60.27 | 60.61 | 59.88 | 60.38 | 2,920,072 | +0.25(+0.41%) |
May 09, 2013 | 60.54 | 60.77 | 59.93 | 60.14 | 4,359,245 | -0.67(-1.10%) |
May 08, 2013 | 59.90 | 60.83 | 59.68 | 60.81 | 4,569,231 | +0.65(+1.08%) |
May 07, 2013 | 59.48 | 60.27 | 59.35 | 60.16 | 4,711,259 | +0.91(+1.53%) |
May 06, 2013 | 58.55 | 59.38 | 58.53 | 59.25 | 3,845,589 | +0.77(+1.32%) |
May 03, 2013 | 58.21 | 58.74 | 57.59 | 58.48 | 5,120,421 | +0.88(+1.54%) |
May 02, 2013 | 57.09 | 57.86 | 57.08 | 57.59 | 3,852,986 | +0.59(+1.03%) |
May 01, 2013 | 57.79 | 58.15 | 56.90 | 57.01 | 3,360,979 | -0.90(-1.55%) |
Apr 30, 2013 | 57.72 | 57.92 | 57.26 | 57.90 | 4,351,525 | +0.21(+0.37%) |
Apr 29, 2013 | 57.56 | 57.89 | 57.32 | 57.69 | 4,022,777 | -0.04(-0.07%) |
Apr 26, 2013 | 58.08 | 58.01 | 57.70 | 57.73 | 2,462,215 | -0.27(-0.47%) |
Apr 25, 2013 | 57.97 | 58.42 | 57.70 | 58.01 | 3,724,312 | +0.36(+0.62%) |
Apr 24, 2013 | 57.85 | 57.96 | 57.18 | 57.65 | 5,061,732 | -0.05(-0.09%) |
Apr 23, 2013 | 57.90 | 58.07 | 57.27 | 57.70 | 5,059,353 | -0.00(-0.01%) |
Apr 22, 2013 | 57.16 | 58.00 | 56.85 | 57.70 | 6,301,559 | +0.62(+1.09%) |
Apr 19, 2013 | 56.05 | 57.15 | 55.75 | 57.08 | 6,878,909 | +1.33(+2.38%) |
Apr 18, 2013 | 54.97 | 56.21 | 54.72 | 55.75 | 9,981,185 | +2.16(+4.03%) |
Apr 17, 2013 | 54.31 | 54.36 | 53.29 | 53.59 | 7,044,476 | -1.04(-1.91%) |
Apr 16, 2013 | 53.62 | 54.73 | 53.56 | 54.64 | 5,355,114 | +1.51(+2.84%) |
Apr 15, 2013 | 54.97 | 54.99 | 53.13 | 53.13 | 6,463,243 | -2.16(-3.90%) |
Apr 12, 2013 | 55.34 | 55.72 | 54.99 | 55.29 | 4,643,224 | -0.05(-0.09%) |
Apr 11, 2013 | 55.47 | 55.74 | 54.98 | 55.34 | 4,635,275 | +0.04(+0.07%) |
Apr 10, 2013 | 54.79 | 55.40 | 54.72 | 55.30 | 4,382,766 | +0.61(+1.12%) |
Apr 09, 2013 | 54.80 | 55.04 | 54.35 | 54.68 | 3,433,457 | +0.04(+0.08%) |
Apr 08, 2013 | 54.16 | 54.77 | 54.11 | 54.64 | 3,222,633 | +0.42(+0.78%) |
Apr 05, 2013 | 53.34 | 54.31 | 53.22 | 54.22 | 4,933,295 | +0.03(+0.06%) |
Apr 04, 2013 | 54.24 | 54.32 | 53.56 | 54.19 | 6,711,448 | -0.15(-0.27%) |
Apr 03, 2013 | 55.11 | 55.33 | 54.14 | 54.33 | 5,680,482 | -0.77(-1.41%) |
Apr 02, 2013 | 55.19 | 55.83 | 54.96 | 55.11 | 5,197,254 | +0.28(+0.51%) |
Apr 01, 2013 | 55.73 | 55.95 | 54.76 | 54.83 | 3,495,021 | -0.90(-1.62%) |
Mar 28, 2013 | 55.22 | 55.96 | 55.11 | 55.73 | 5,323,620 | +0.62(+1.12%) |
Mar 27, 2013 | 54.24 | 55.15 | 54.09 | 55.11 | 4,994,681 | +0.53(+0.97%) |
Mar 26, 2013 | 54.12 | 54.68 | 54.01 | 54.58 | 4,075,138 | +0.90(+1.67%) |
Mar 25, 2013 | 54.77 | 54.89 | 53.58 | 53.69 | 5,950,961 | -0.76(-1.40%) |
Mar 22, 2013 | 54.29 | 54.53 | 54.03 | 54.45 | 4,650,318 | +0.30(+0.56%) |
Mar 21, 2013 | 54.10 | 54.49 | 53.90 | 54.15 | 5,766,102 | -0.30(-0.55%) |
Mar 20, 2013 | 55.08 | 55.16 | 54.28 | 54.45 | 5,071,470 | -0.18(-0.32%) |
Mar 19, 2013 | 54.88 | 55.09 | 54.31 | 54.62 | 4,831,743 | -0.25(-0.45%) |
Mar 18, 2013 | 54.75 | 55.40 | 54.72 | 54.87 | 5,307,203 | -0.58(-1.04%) |
Mar 15, 2013 | 54.93 | 55.48 | 54.85 | 55.45 | 6,247,078 | +0.27(+0.49%) |
Mar 14, 2013 | 54.79 | 55.23 | 54.60 | 55.18 | 4,023,148 | +0.56(+1.03%) |
Mar 13, 2013 | 54.34 | 54.71 | 54.05 | 54.62 | 3,167,400 | +0.22(+0.40%) |
Mar 12, 2013 | 54.79 | 54.85 | 54.12 | 54.40 | 2,979,099 | -0.27(-0.49%) |
Mar 11, 2013 | 54.31 | 54.78 | 54.29 | 54.67 | 3,263,538 | +0.39(+0.71%) |
Mar 08, 2013 | 53.87 | 54.45 | 53.61 | 54.28 | 3,407,061 | +0.66(+1.23%) |
Mar 07, 2013 | 54.35 | 54.49 | 53.32 | 53.62 | 4,832,359 | -0.76(-1.40%) |
Mar 06, 2013 | 54.79 | 55.12 | 54.15 | 54.38 | 3,791,248 | -0.05(-0.09%) |
Mar 05, 2013 | 54.44 | 54.69 | 54.09 | 54.43 | 4,255,812 | +0.29(+0.53%) |
Mar 04, 2013 | 53.33 | 54.22 | 53.25 | 54.14 | 4,066,082 | +0.70(+1.30%) |