Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.02 | 75.80 | 74.91 | 75.48 | 6,278,397 | +0.61(+0.81%) |
Mar 28, 2014 | 74.12 | 75.02 | 74.07 | 74.87 | 5,642,225 | +0.83(+1.12%) |
Mar 27, 2014 | 73.74 | 74.19 | 73.55 | 74.04 | 4,717,535 | +0.25(+0.33%) |
Mar 26, 2014 | 73.94 | 74.35 | 73.79 | 73.79 | 5,248,023 | -0.05(-0.07%) |
Mar 25, 2014 | 74.25 | 74.29 | 73.78 | 73.84 | 6,402,903 | -0.21(-0.28%) |
Mar 24, 2014 | 73.98 | 74.48 | 73.91 | 74.05 | 8,303,331 | +0.55(+0.74%) |
Mar 21, 2014 | 74.85 | 74.99 | 73.50 | 73.50 | 16,417,939 | -0.87(-1.17%) |
Mar 20, 2014 | 73.87 | 74.64 | 73.77 | 74.37 | 5,508,148 | +0.38(+0.52%) |
Mar 19, 2014 | 74.89 | 74.91 | 73.74 | 73.99 | 6,732,098 | -0.93(-1.24%) |
Mar 18, 2014 | 75.30 | 75.45 | 74.85 | 74.92 | 4,226,443 | -0.22(-0.30%) |
Mar 17, 2014 | 75.56 | 75.61 | 75.04 | 75.14 | 7,213,764 | +0.02(+0.02%) |
Mar 14, 2014 | 74.94 | 75.37 | 74.69 | 75.13 | 7,157,398 | +0.16(+0.22%) |
Mar 13, 2014 | 76.15 | 76.15 | 74.69 | 74.97 | 7,094,763 | -1.03(-1.36%) |
Mar 12, 2014 | 75.77 | 76.28 | 75.57 | 76.00 | 8,704,370 | -0.05(-0.07%) |
Mar 11, 2014 | 73.87 | 76.16 | 73.69 | 76.05 | 21,191,198 | +2.76(+3.76%) |
Mar 10, 2014 | 73.34 | 73.67 | 73.12 | 73.30 | 5,693,646 | -0.23(-0.31%) |
Mar 07, 2014 | 73.71 | 73.75 | 73.12 | 73.53 | 4,839,818 | -0.06(-0.08%) |
Mar 06, 2014 | 73.19 | 73.66 | 72.95 | 73.59 | 5,660,795 | +0.43(+0.59%) |
Mar 05, 2014 | 73.40 | 73.61 | 73.10 | 73.16 | 5,049,079 | +0.03(+0.04%) |
Mar 04, 2014 | 73.34 | 73.35 | 73.04 | 73.13 | 6,046,345 | +0.51(+0.70%) |
Mar 03, 2014 | 72.56 | 72.99 | 72.37 | 72.62 | 6,682,981 | -0.64(-0.87%) |
Feb 28, 2014 | 73.23 | 73.50 | 73.03 | 73.26 | 6,634,418 | +0.05(+0.07%) |
Feb 27, 2014 | 73.33 | 73.46 | 72.87 | 73.20 | 5,428,061 | +0.00(+0.00%) |
Feb 26, 2014 | 73.77 | 73.85 | 73.07 | 73.20 | 5,587,779 | -0.56(-0.76%) |
Feb 25, 2014 | 73.64 | 73.84 | 73.20 | 73.76 | 5,532,720 | +0.09(+0.12%) |
Feb 24, 2014 | 73.73 | 74.01 | 73.51 | 73.67 | 5,857,767 | +0.04(+0.05%) |
Feb 21, 2014 | 73.32 | 74.05 | 73.32 | 73.63 | 6,929,218 | +0.53(+0.73%) |
Feb 20, 2014 | 73.03 | 73.37 | 72.90 | 73.10 | 3,893,724 | +0.15(+0.21%) |
Feb 19, 2014 | 73.12 | 73.79 | 72.88 | 72.95 | 5,901,677 | -0.36(-0.49%) |
Feb 18, 2014 | 73.31 | 73.72 | 72.95 | 73.30 | 7,144,380 | +0.18(+0.25%) |
Feb 14, 2014 | 72.75 | 73.12 | 73.12 | 73.12 | 4,627,711 | +0.24(+0.34%) |
Feb 13, 2014 | 72.29 | 72.97 | 72.14 | 72.88 | 4,725,714 | +0.44(+0.60%) |
Feb 12, 2014 | 72.86 | 73.04 | 72.36 | 72.44 | 5,591,651 | -0.34(-0.47%) |
Feb 11, 2014 | 72.57 | 73.17 | 72.40 | 72.78 | 6,995,359 | +0.37(+0.51%) |
Feb 10, 2014 | 73.10 | 73.24 | 72.16 | 72.42 | 9,127,307 | -0.81(-1.11%) |
Feb 07, 2014 | 72.59 | 73.25 | 72.24 | 73.23 | 8,659,109 | +0.75(+1.03%) |
Feb 06, 2014 | 71.66 | 72.67 | 71.53 | 72.48 | 7,017,060 | +1.04(+1.45%) |
Feb 05, 2014 | 70.85 | 71.64 | 70.40 | 71.44 | 6,493,593 | +0.37(+0.53%) |
Feb 04, 2014 | 70.89 | 71.36 | 70.69 | 71.07 | 8,252,697 | +0.05(+0.08%) |
Feb 03, 2014 | 72.17 | 72.33 | 70.93 | 71.01 | 9,044,345 | -0.88(-1.22%) |
Jan 31, 2014 | 71.04 | 72.18 | 70.96 | 71.89 | 7,896,931 | +0.28(+0.39%) |
Jan 30, 2014 | 71.30 | 71.76 | 70.94 | 71.61 | 6,532,683 | +0.50(+0.70%) |
Jan 29, 2014 | 71.73 | 71.99 | 70.90 | 71.11 | 10,496,807 | -0.79(-1.09%) |
Jan 28, 2014 | 72.01 | 72.25 | 71.84 | 71.90 | 4,822,482 | +0.08(+0.12%) |
Jan 27, 2014 | 71.98 | 72.28 | 71.70 | 71.82 | 8,654,740 | -0.27(-0.38%) |
Jan 24, 2014 | 72.32 | 73.26 | 72.06 | 72.09 | 9,106,893 | -0.68(-0.93%) |
Jan 23, 2014 | 72.18 | 73.25 | 72.14 | 72.77 | 9,335,775 | +0.34(+0.46%) |
Jan 22, 2014 | 72.58 | 72.77 | 72.29 | 72.43 | 6,517,851 | -0.15(-0.21%) |
Jan 21, 2014 | 72.80 | 73.26 | 72.53 | 72.59 | 8,459,784 | +0.11(+0.16%) |
Jan 17, 2014 | 73.30 | 72.47 | 72.47 | 72.47 | 7,826,986 | -0.86(-1.18%) |
Jan 16, 2014 | 72.83 | 73.52 | 72.67 | 73.33 | 6,608,927 | +0.46(+0.63%) |
Jan 15, 2014 | 72.69 | 73.04 | 72.64 | 72.88 | 4,663,742 | +0.18(+0.25%) |
Jan 14, 2014 | 72.38 | 72.83 | 72.37 | 72.69 | 5,019,152 | +0.30(+0.41%) |
Jan 13, 2014 | 73.16 | 73.16 | 72.21 | 72.40 | 7,535,688 | -0.74(-1.01%) |
Jan 10, 2014 | 73.16 | 73.45 | 73.01 | 73.14 | 7,230,766 | +0.26(+0.36%) |
Jan 09, 2014 | 73.47 | 73.56 | 72.72 | 72.88 | 10,097,929 | +0.04(+0.05%) |
Jan 08, 2014 | 72.95 | 73.07 | 72.53 | 72.84 | 10,027,025 | -0.74(-1.01%) |
Jan 07, 2014 | 73.58 | 74.11 | 73.39 | 73.58 | 6,392,378 | +0.40(+0.55%) |
Jan 06, 2014 | 73.76 | 73.76 | 72.92 | 73.17 | 6,572,549 | -0.53(-0.71%) |
Jan 03, 2014 | 73.98 | 74.07 | 73.67 | 73.70 | 3,885,201 | +0.10(+0.13%) |
Jan 02, 2014 | 73.91 | 74.07 | 73.49 | 73.60 | 3,826,984 | -0.47(-0.64%) |
Dec 31, 2013 | 74.01 | 74.07 | 74.07 | 74.07 | 3,354,497 | +0.02(+0.02%) |
Dec 30, 2013 | 73.96 | 74.17 | 73.89 | 74.06 | 2,955,239 | +0.08(+0.10%) |
Dec 27, 2013 | 73.95 | 74.27 | 73.90 | 73.98 | 2,602,920 | +0.05(+0.07%) |
Dec 26, 2013 | 73.88 | 73.98 | 73.77 | 73.93 | 2,591,000 | +0.23(+0.31%) |
Dec 24, 2013 | 73.40 | 73.86 | 73.40 | 73.70 | 1,514,141 | +0.18(+0.25%) |
Dec 23, 2013 | 73.84 | 74.01 | 73.33 | 73.52 | 4,317,823 | -0.16(-0.22%) |
Dec 20, 2013 | 73.00 | 73.68 | 72.78 | 73.68 | 10,530,900 | +1.05(+1.44%) |
Dec 19, 2013 | 73.18 | 73.52 | 72.47 | 72.63 | 7,127,065 | -0.60(-0.82%) |
Dec 18, 2013 | 72.27 | 73.25 | 72.20 | 73.24 | 7,223,883 | +1.18(+1.64%) |
Dec 17, 2013 | 72.86 | 72.97 | 71.97 | 72.05 | 5,841,659 | -0.82(-1.12%) |
Dec 16, 2013 | 72.53 | 73.12 | 72.45 | 72.87 | 6,146,657 | +0.77(+1.07%) |
Dec 13, 2013 | 71.91 | 72.24 | 71.80 | 72.10 | 4,293,135 | +0.26(+0.36%) |
Dec 12, 2013 | 72.84 | 73.04 | 71.79 | 71.84 | 7,491,681 | -0.89(-1.22%) |
Dec 11, 2013 | 72.91 | 73.07 | 72.65 | 72.72 | 6,802,562 | -0.13(-0.18%) |
Dec 10, 2013 | 73.04 | 73.06 | 72.58 | 72.85 | 5,488,978 | -0.22(-0.30%) |
Dec 09, 2013 | 73.40 | 73.67 | 72.87 | 73.07 | 6,622,783 | -0.82(-1.12%) |
Dec 06, 2013 | 73.24 | 74.01 | 73.21 | 73.90 | 7,612,189 | +1.05(+1.44%) |
Dec 05, 2013 | 72.81 | 73.15 | 72.68 | 72.85 | 6,646,039 | -0.21(-0.29%) |
Dec 04, 2013 | 73.03 | 73.39 | 72.80 | 73.07 | 6,485,646 | -0.51(-0.70%) |
Dec 03, 2013 | 73.86 | 73.86 | 73.34 | 73.58 | 6,354,496 | -0.10(-0.13%) |
Dec 02, 2013 | 74.27 | 74.27 | 73.54 | 73.68 | 6,300,535 | -0.66(-0.88%) |
Nov 29, 2013 | 74.24 | 74.51 | 74.11 | 74.33 | 3,825,330 | +0.24(+0.32%) |
Nov 27, 2013 | 74.53 | 74.56 | 74.01 | 74.10 | 4,587,119 | -0.25(-0.34%) |
Nov 26, 2013 | 74.80 | 75.02 | 74.31 | 74.35 | 7,282,347 | -0.55(-0.73%) |
Nov 25, 2013 | 74.77 | 75.16 | 74.69 | 74.89 | 20,831,686 | +0.49(+0.66%) |
Nov 22, 2013 | 74.08 | 74.58 | 73.72 | 74.40 | 21,789,660 | +0.43(+0.58%) |
Nov 21, 2013 | 74.05 | 74.27 | 73.89 | 73.97 | 17,015,160 | +0.12(+0.16%) |
Nov 20, 2013 | 73.87 | 74.24 | 73.58 | 73.85 | 5,038,739 | -0.33(-0.45%) |
Nov 19, 2013 | 73.83 | 74.42 | 73.72 | 74.18 | 5,060,151 | +0.25(+0.34%) |
Nov 18, 2013 | 73.37 | 74.04 | 73.37 | 73.93 | 6,558,219 | +0.55(+0.75%) |
Nov 15, 2013 | 73.78 | 73.98 | 72.99 | 73.38 | 9,383,260 | -0.48(-0.66%) |
Nov 14, 2013 | 74.33 | 74.73 | 73.58 | 73.87 | 8,707,846 | -0.42(-0.56%) |
Nov 13, 2013 | 73.80 | 74.29 | 73.68 | 74.28 | 5,500,832 | +0.34(+0.46%) |
Nov 12, 2013 | 73.49 | 74.02 | 73.33 | 73.94 | 5,078,390 | +0.43(+0.59%) |
Nov 11, 2013 | 73.31 | 73.81 | 73.29 | 73.51 | 3,390,605 | +0.06(+0.08%) |
Nov 08, 2013 | 73.57 | 73.67 | 72.93 | 73.45 | 6,673,135 | -0.14(-0.20%) |
Nov 07, 2013 | 74.17 | 74.27 | 73.27 | 73.59 | 6,499,604 | -0.53(-0.72%) |
Nov 06, 2013 | 73.94 | 74.34 | 73.80 | 74.12 | 5,552,834 | +0.37(+0.50%) |
Nov 05, 2013 | 73.73 | 74.01 | 73.46 | 73.75 | 5,719,885 | +0.08(+0.10%) |
Nov 04, 2013 | 73.64 | 73.82 | 73.31 | 73.68 | 6,635,492 | +0.05(+0.07%) |
Nov 01, 2013 | 73.08 | 73.82 | 73.08 | 73.62 | 6,772,175 | +0.55(+0.75%) |
Oct 31, 2013 | 72.84 | 73.21 | 72.77 | 73.08 | 5,624,466 | +0.37(+0.51%) |
Oct 30, 2013 | 72.81 | 73.02 | 72.48 | 72.71 | 4,495,792 | -0.02(-0.02%) |
Oct 29, 2013 | 72.40 | 72.76 | 72.15 | 72.72 | 5,249,811 | +0.51(+0.71%) |
Oct 28, 2013 | 71.69 | 72.47 | 71.68 | 72.21 | 5,066,881 | +0.45(+0.62%) |
Oct 25, 2013 | 71.76 | 71.89 | 71.44 | 71.76 | 4,037,159 | +0.08(+0.11%) |
Oct 24, 2013 | 71.48 | 71.78 | 71.35 | 71.68 | 4,808,804 | +0.36(+0.50%) |
Oct 23, 2013 | 71.99 | 72.08 | 71.12 | 71.33 | 6,045,282 | -0.69(-0.96%) |
Oct 22, 2013 | 71.68 | 72.30 | 71.33 | 72.02 | 6,757,107 | +0.40(+0.56%) |
Oct 21, 2013 | 70.94 | 71.81 | 70.59 | 71.62 | 12,032,597 | -0.46(-0.64%) |
Oct 18, 2013 | 72.46 | 72.46 | 71.56 | 72.08 | 9,625,457 | -0.20(-0.28%) |
Oct 17, 2013 | 72.07 | 72.32 | 71.66 | 72.28 | 5,095,608 | +0.19(+0.26%) |
Oct 16, 2013 | 71.40 | 72.11 | 71.28 | 72.09 | 6,215,386 | +1.08(+1.51%) |
Oct 15, 2013 | 71.16 | 71.32 | 70.75 | 71.02 | 7,764,177 | -0.70(-0.97%) |
Oct 14, 2013 | 71.48 | 71.84 | 71.31 | 71.72 | 4,529,040 | -0.02(-0.02%) |
Oct 11, 2013 | 71.69 | 71.78 | 71.42 | 71.73 | 5,458,725 | +0.23(+0.32%) |
Oct 10, 2013 | 71.34 | 71.50 | 70.80 | 71.50 | 5,978,876 | +0.89(+1.25%) |
Oct 09, 2013 | 71.03 | 71.14 | 70.52 | 70.62 | 6,812,012 | -0.51(-0.71%) |
Oct 08, 2013 | 71.37 | 71.61 | 71.12 | 71.12 | 4,811,394 | -0.32(-0.45%) |
Oct 07, 2013 | 71.37 | 71.78 | 71.28 | 71.44 | 3,999,009 | -0.26(-0.36%) |
Oct 04, 2013 | 71.63 | 71.78 | 71.47 | 71.70 | 4,029,863 | +0.02(+0.03%) |
Oct 03, 2013 | 72.04 | 72.08 | 71.63 | 71.68 | 6,413,309 | -0.46(-0.64%) |
Oct 02, 2013 | 72.37 | 72.59 | 71.18 | 72.14 | 9,414,110 | -0.64(-0.88%) |
Oct 01, 2013 | 72.82 | 72.98 | 72.57 | 72.78 | 4,267,901 | -0.06(-0.08%) |
Sep 30, 2013 | 73.03 | 73.21 | 72.01 | 72.84 | 5,813,231 | -0.69(-0.94%) |
Sep 27, 2013 | 74.12 | 74.19 | 73.44 | 73.53 | 4,667,593 | -0.81(-1.09%) |
Sep 26, 2013 | 74.12 | 74.44 | 74.04 | 74.34 | 4,756,162 | +0.43(+0.58%) |
Sep 25, 2013 | 74.05 | 74.19 | 73.75 | 73.91 | 5,347,097 | -0.12(-0.16%) |
Sep 24, 2013 | 73.55 | 74.65 | 73.34 | 74.03 | 6,196,615 | +0.38(+0.51%) |
Sep 23, 2013 | 73.42 | 73.88 | 73.30 | 73.65 | 4,349,132 | +0.29(+0.39%) |
Sep 20, 2013 | 73.97 | 74.24 | 73.37 | 73.37 | 10,680,794 | -0.77(-1.04%) |
Sep 19, 2013 | 74.58 | 74.58 | 73.44 | 74.14 | 8,462,386 | -0.59(-0.79%) |
Sep 18, 2013 | 74.10 | 74.95 | 73.93 | 74.73 | 5,632,589 | +0.59(+0.80%) |
Sep 17, 2013 | 73.88 | 74.47 | 73.81 | 74.14 | 4,294,744 | +0.16(+0.21%) |
Sep 16, 2013 | 74.25 | 74.33 | 73.74 | 73.98 | 4,626,475 | +0.27(+0.37%) |
Sep 13, 2013 | 73.70 | 73.93 | 73.54 | 73.71 | 3,524,955 | +0.13(+0.17%) |
Sep 12, 2013 | 73.80 | 74.08 | 73.49 | 73.58 | 5,648,838 | -0.21(-0.29%) |
Sep 11, 2013 | 73.18 | 73.79 | 72.96 | 73.79 | 5,185,510 | +0.43(+0.59%) |
Sep 10, 2013 | 73.52 | 73.71 | 73.06 | 73.36 | 6,578,100 | +0.33(+0.46%) |
Sep 09, 2013 | 72.85 | 73.28 | 72.84 | 73.02 | 4,595,591 | +0.14(+0.20%) |
Sep 06, 2013 | 72.59 | 73.25 | 72.12 | 72.88 | 5,924,990 | +0.45(+0.63%) |
Sep 05, 2013 | 72.18 | 73.03 | 71.99 | 72.43 | 5,646,076 | +0.38(+0.53%) |
Sep 04, 2013 | 71.55 | 72.20 | 71.43 | 72.05 | 3,812,782 | +0.48(+0.68%) |
Sep 03, 2013 | 72.00 | 72.13 | 71.26 | 71.56 | 4,839,068 | +0.12(+0.17%) |
Aug 30, 2013 | 71.93 | 72.03 | 71.28 | 71.44 | 5,273,965 | -0.38(-0.53%) |
Aug 29, 2013 | 72.42 | 72.67 | 71.70 | 71.82 | 6,237,777 | -0.34(-0.47%) |
Aug 28, 2013 | 71.35 | 72.35 | 71.35 | 72.16 | 7,254,450 | +0.93(+1.31%) |
Aug 27, 2013 | 71.25 | 71.50 | 70.61 | 71.23 | 6,003,948 | -0.35(-0.49%) |
Aug 26, 2013 | 71.62 | 72.06 | 71.43 | 71.58 | 4,078,352 | +0.14(+0.19%) |
Aug 23, 2013 | 71.78 | 71.86 | 71.28 | 71.45 | 16,342,489 | -0.25(-0.35%) |
Aug 22, 2013 | 71.63 | 71.86 | 71.51 | 71.70 | 20,450,544 | +0.26(+0.37%) |
Aug 21, 2013 | 71.66 | 71.97 | 71.43 | 71.43 | 4,544,692 | -0.29(-0.41%) |
Aug 20, 2013 | 71.73 | 72.03 | 71.62 | 71.73 | 3,754,567 | +0.02(+0.02%) |
Aug 19, 2013 | 71.44 | 72.09 | 71.39 | 71.71 | 4,148,936 | +0.34(+0.47%) |
Aug 16, 2013 | 71.50 | 71.73 | 71.36 | 71.37 | 4,426,330 | -0.27(-0.38%) |
Aug 15, 2013 | 71.76 | 72.03 | 71.50 | 71.64 | 5,590,245 | -0.54(-0.75%) |
Aug 14, 2013 | 72.28 | 72.38 | 71.83 | 72.18 | 7,251,004 | -0.26(-0.35%) |
Aug 13, 2013 | 72.87 | 72.93 | 72.18 | 72.44 | 6,890,634 | -0.44(-0.61%) |
Aug 12, 2013 | 73.22 | 73.45 | 72.85 | 72.88 | 4,329,495 | -0.44(-0.59%) |
Aug 09, 2013 | 73.53 | 73.90 | 72.91 | 73.32 | 5,381,410 | -0.32(-0.43%) |
Aug 08, 2013 | 74.08 | 74.35 | 73.18 | 73.63 | 6,444,323 | -0.22(-0.29%) |
Aug 07, 2013 | 74.05 | 74.35 | 73.81 | 73.85 | 4,335,247 | -0.27(-0.36%) |
Aug 06, 2013 | 74.60 | 74.66 | 73.88 | 74.12 | 4,565,337 | -0.47(-0.62%) |
Aug 05, 2013 | 74.36 | 74.68 | 74.23 | 74.59 | 4,428,969 | +0.08(+0.11%) |
Aug 02, 2013 | 74.21 | 74.50 | 73.94 | 74.50 | 4,294,063 | +0.15(+0.20%) |
Aug 01, 2013 | 74.07 | 74.53 | 73.84 | 74.35 | 5,266,164 | +0.69(+0.94%) |
Jul 31, 2013 | 73.84 | 74.01 | 73.33 | 73.66 | 7,113,982 | -0.22(-0.29%) |
Jul 30, 2013 | 73.60 | 74.01 | 73.49 | 73.88 | 5,495,464 | +0.38(+0.51%) |
Jul 29, 2013 | 73.57 | 73.63 | 73.15 | 73.51 | 4,783,230 | -0.12(-0.16%) |
Jul 26, 2013 | 73.04 | 73.66 | 72.79 | 73.63 | 6,073,731 | +0.41(+0.55%) |
Jul 25, 2013 | 72.60 | 73.30 | 72.52 | 73.22 | 5,604,221 | +0.62(+0.86%) |
Jul 24, 2013 | 73.01 | 73.15 | 72.33 | 72.60 | 6,921,120 | -0.08(-0.10%) |
Jul 23, 2013 | 73.27 | 73.39 | 72.61 | 72.67 | 9,311,677 | -0.62(-0.84%) |
Jul 22, 2013 | 73.16 | 75.31 | 72.90 | 73.29 | 17,588,482 | -2.02(-2.68%) |
Jul 19, 2013 | 75.26 | 75.41 | 74.75 | 75.31 | 6,004,245 | +0.07(+0.09%) |
Jul 18, 2013 | 75.47 | 75.68 | 75.10 | 75.24 | 4,529,028 | +0.20(+0.27%) |
Jul 17, 2013 | 75.14 | 75.37 | 74.58 | 75.04 | 7,166,416 | -0.73(-0.96%) |
Jul 16, 2013 | 75.24 | 75.95 | 74.71 | 75.77 | 5,868,117 | +0.10(+0.13%) |
Jul 15, 2013 | 76.31 | 76.41 | 75.63 | 75.67 | 5,966,843 | -0.62(-0.82%) |
Jul 12, 2013 | 75.55 | 76.47 | 75.48 | 76.29 | 6,347,491 | +0.59(+0.78%) |
Jul 11, 2013 | 75.67 | 75.83 | 74.93 | 75.70 | 5,411,814 | +0.61(+0.81%) |
Jul 10, 2013 | 75.22 | 75.38 | 74.66 | 75.09 | 4,703,709 | -0.01(-0.01%) |
Jul 09, 2013 | 75.29 | 75.38 | 74.50 | 75.10 | 5,487,349 | +0.08(+0.11%) |
Jul 08, 2013 | 75.32 | 75.48 | 74.77 | 75.02 | 5,412,399 | +0.02(+0.02%) |
Jul 05, 2013 | 75.62 | 75.74 | 74.54 | 75.00 | 5,238,981 | -0.37(-0.49%) |
Jul 03, 2013 | 75.07 | 75.53 | 74.89 | 75.37 | 2,244,158 | +0.32(+0.42%) |
Jul 02, 2013 | 74.97 | 75.48 | 74.65 | 75.05 | 5,127,489 | +0.08(+0.11%) |
Jul 01, 2013 | 74.62 | 75.33 | 74.55 | 74.97 | 5,397,076 | +0.62(+0.83%) |
Jun 28, 2013 | 74.74 | 75.19 | 74.30 | 74.35 | 7,174,616 | -0.49(-0.65%) |
Jun 27, 2013 | 74.69 | 74.97 | 74.45 | 74.84 | 5,987,683 | +0.61(+0.82%) |
Jun 26, 2013 | 73.87 | 74.46 | 73.63 | 74.23 | 4,778,661 | +0.99(+1.35%) |
Jun 25, 2013 | 73.54 | 73.60 | 72.96 | 73.24 | 4,276,483 | +0.17(+0.24%) |
Jun 24, 2013 | 72.51 | 73.39 | 72.12 | 73.07 | 5,651,387 | +0.05(+0.06%) |
Jun 21, 2013 | 73.12 | 73.42 | 72.77 | 73.03 | 9,624,092 | +0.33(+0.45%) |
Jun 20, 2013 | 73.88 | 74.11 | 72.57 | 72.69 | 7,343,523 | -1.52(-2.04%) |
Jun 19, 2013 | 74.89 | 75.15 | 74.00 | 74.21 | 4,684,852 | -0.71(-0.94%) |
Jun 18, 2013 | 74.34 | 75.14 | 74.32 | 74.92 | 4,447,069 | +0.76(+1.02%) |
Jun 17, 2013 | 74.58 | 74.87 | 73.83 | 74.16 | 6,504,781 | +0.24(+0.33%) |
Jun 14, 2013 | 74.23 | 74.67 | 73.78 | 73.92 | 4,461,716 | -0.35(-0.47%) |
Jun 13, 2013 | 73.68 | 74.41 | 73.51 | 74.26 | 3,898,106 | +0.48(+0.65%) |
Jun 12, 2013 | 74.16 | 74.43 | 73.66 | 73.78 | 5,971,756 | +0.01(+0.01%) |
Jun 11, 2013 | 74.37 | 74.72 | 73.66 | 73.78 | 6,408,433 | -0.98(-1.31%) |
Jun 10, 2013 | 74.96 | 75.24 | 74.44 | 74.75 | 7,614,310 | +0.94(+1.27%) |
Jun 07, 2013 | 72.90 | 74.12 | 72.85 | 73.81 | 6,706,145 | +1.20(+1.65%) |
Jun 06, 2013 | 72.39 | 72.72 | 71.47 | 72.61 | 7,746,397 | +0.20(+0.27%) |
Jun 05, 2013 | 73.70 | 73.72 | 72.19 | 72.42 | 7,182,934 | -1.46(-1.98%) |
Jun 04, 2013 | 73.61 | 74.11 | 73.33 | 73.88 | 6,528,082 | +0.31(+0.42%) |
Jun 03, 2013 | 72.68 | 73.60 | 72.53 | 73.57 | 5,624,473 | +1.04(+1.44%) |
May 31, 2013 | 72.77 | 73.39 | 72.52 | 72.53 | 7,250,927 | -0.38(-0.52%) |
May 30, 2013 | 73.92 | 74.05 | 72.69 | 72.91 | 10,690,084 | -0.91(-1.23%) |
May 29, 2013 | 75.00 | 75.00 | 73.24 | 73.81 | 11,769,238 | -1.63(-2.16%) |
May 28, 2013 | 75.31 | 75.97 | 75.18 | 75.45 | 18,897,572 | +0.71(+0.95%) |
May 24, 2013 | 75.01 | 75.01 | 74.32 | 74.74 | 17,660,644 | -0.55(-0.73%) |
May 23, 2013 | 75.37 | 75.65 | 74.78 | 75.29 | 18,441,658 | -0.53(-0.70%) |
May 22, 2013 | 76.15 | 76.31 | 75.57 | 75.82 | 6,239,269 | -0.30(-0.39%) |
May 21, 2013 | 75.75 | 76.47 | 75.58 | 76.12 | 5,474,642 | +0.45(+0.59%) |
May 20, 2013 | 75.45 | 75.97 | 75.45 | 75.67 | 2,996,495 | +0.00(+0.00%) |
May 17, 2013 | 75.34 | 75.94 | 75.12 | 75.67 | 5,390,706 | +0.31(+0.42%) |
May 16, 2013 | 75.70 | 75.85 | 75.15 | 75.36 | 5,706,668 | -0.62(-0.81%) |
May 15, 2013 | 75.49 | 76.03 | 75.49 | 75.98 | 4,567,727 | +1.17(+1.56%) |
May 13, 2013 | 74.54 | 75.04 | 74.37 | 74.81 | 4,232,376 | +0.13(+0.18%) |
May 10, 2013 | 74.48 | 74.67 | 74.07 | 74.67 | 6,759,493 | +0.38(+0.51%) |
May 09, 2013 | 75.10 | 75.44 | 74.12 | 74.29 | 14,262,865 | -0.94(-1.25%) |
May 08, 2013 | 76.22 | 76.22 | 75.09 | 75.23 | 7,010,930 | -1.00(-1.31%) |
May 07, 2013 | 76.08 | 76.40 | 75.86 | 76.23 | 5,776,008 | +0.16(+0.22%) |
May 06, 2013 | 76.58 | 76.61 | 76.05 | 76.06 | 4,447,247 | -0.63(-0.83%) |
May 03, 2013 | 76.70 | 76.75 | 76.42 | 76.70 | 5,514,563 | +0.64(+0.84%) |
May 02, 2013 | 75.61 | 76.27 | 75.36 | 76.06 | 5,127,712 | +0.51(+0.67%) |
May 01, 2013 | 76.00 | 76.34 | 75.51 | 75.55 | 3,650,020 | -0.57(-0.74%) |
Apr 30, 2013 | 76.21 | 76.28 | 75.68 | 76.12 | 5,646,167 | -0.03(-0.04%) |
Apr 29, 2013 | 75.68 | 76.40 | 75.38 | 76.15 | 4,586,683 | +0.96(+1.28%) |
Apr 26, 2013 | 75.14 | 75.26 | 74.82 | 75.19 | 4,178,006 | -0.04(-0.05%) |
Apr 25, 2013 | 75.47 | 75.74 | 75.16 | 75.22 | 4,736,037 | -0.06(-0.08%) |
Apr 24, 2013 | 74.59 | 75.45 | 74.59 | 75.28 | 6,163,203 | +0.94(+1.26%) |
Apr 23, 2013 | 73.98 | 74.70 | 73.93 | 74.34 | 7,721,571 | +0.33(+0.44%) |
Apr 22, 2013 | 74.04 | 74.27 | 73.31 | 74.02 | 7,526,654 | -0.45(-0.60%) |
Apr 19, 2013 | 74.95 | 75.60 | 74.11 | 74.46 | 11,041,589 | -1.48(-1.95%) |
Apr 18, 2013 | 76.07 | 76.18 | 74.60 | 75.95 | 7,645,152 | -0.47(-0.61%) |
Apr 17, 2013 | 76.43 | 76.84 | 76.01 | 76.41 | 5,624,519 | -0.37(-0.49%) |
Apr 16, 2013 | 76.31 | 76.79 | 76.03 | 76.79 | 4,293,069 | +0.66(+0.87%) |
Apr 15, 2013 | 76.86 | 77.09 | 76.11 | 76.12 | 7,572,266 | -1.07(-1.39%) |
Apr 12, 2013 | 75.64 | 77.28 | 75.64 | 77.20 | 7,667,572 | +1.19(+1.57%) |
Apr 11, 2013 | 75.52 | 76.36 | 75.52 | 76.00 | 5,433,708 | +0.37(+0.49%) |
Apr 10, 2013 | 75.36 | 75.82 | 75.27 | 75.63 | 4,239,490 | +0.32(+0.43%) |
Apr 09, 2013 | 75.64 | 75.64 | 74.95 | 75.31 | 4,951,976 | -0.33(-0.43%) |
Apr 08, 2013 | 75.33 | 75.64 | 75.16 | 75.64 | 5,587,038 | +0.06(+0.08%) |
Apr 05, 2013 | 74.65 | 75.62 | 74.38 | 75.58 | 7,641,200 | +0.59(+0.79%) |
Apr 04, 2013 | 74.18 | 75.13 | 74.17 | 74.99 | 7,863,901 | +1.03(+1.39%) |
Apr 03, 2013 | 74.68 | 74.89 | 73.82 | 73.96 | 5,977,183 | -0.75(-1.01%) |
Apr 02, 2013 | 74.07 | 74.83 | 73.80 | 74.72 | 6,892,601 | +0.90(+1.22%) |