Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.30 | 65.11 | 64.02 | 64.12 | 7,530,388 | -0.14(-0.21%) |
Apr 29, 2014 | 64.90 | 65.12 | 63.99 | 64.26 | 5,632,673 | -0.46(-0.71%) |
Apr 28, 2014 | 65.24 | 65.44 | 64.45 | 64.72 | 6,256,056 | +0.07(+0.11%) |
Apr 25, 2014 | 65.43 | 66.05 | 64.28 | 64.65 | 6,338,423 | -0.79(-1.21%) |
Apr 24, 2014 | 65.07 | 65.87 | 64.87 | 65.45 | 5,384,572 | +1.08(+1.67%) |
Apr 23, 2014 | 64.78 | 65.00 | 64.18 | 64.37 | 5,436,603 | -0.37(-0.57%) |
Apr 22, 2014 | 64.25 | 65.11 | 64.05 | 64.74 | 7,229,919 | +0.69(+1.08%) |
Apr 21, 2014 | 64.69 | 65.35 | 63.91 | 64.05 | 8,083,594 | -0.71(-1.10%) |
Apr 17, 2014 | 64.46 | 64.75 | 64.75 | 64.75 | 15,713,356 | -2.06(-3.08%) |
Apr 16, 2014 | 67.92 | 67.97 | 66.20 | 66.81 | 9,463,232 | -1.13(-1.66%) |
Apr 15, 2014 | 67.81 | 68.12 | 66.70 | 67.94 | 5,519,151 | +0.28(+0.42%) |
Apr 14, 2014 | 67.88 | 68.09 | 66.98 | 67.66 | 4,697,091 | +0.20(+0.29%) |
Apr 11, 2014 | 68.16 | 68.34 | 67.35 | 67.46 | 4,000,828 | -0.89(-1.30%) |
Apr 10, 2014 | 69.57 | 70.06 | 68.17 | 68.35 | 5,662,649 | -1.20(-1.72%) |
Apr 09, 2014 | 69.04 | 69.69 | 68.79 | 69.55 | 3,865,256 | +0.62(+0.91%) |
Apr 08, 2014 | 69.28 | 69.69 | 68.45 | 68.92 | 4,733,392 | -0.36(-0.52%) |
Apr 07, 2014 | 69.64 | 70.05 | 69.00 | 69.28 | 6,186,060 | -0.38(-0.55%) |
Apr 04, 2014 | 70.66 | 70.86 | 69.53 | 69.67 | 5,603,358 | -0.62(-0.88%) |
Apr 03, 2014 | 69.77 | 70.37 | 69.73 | 70.28 | 4,932,312 | +0.55(+0.78%) |
Apr 02, 2014 | 69.68 | 69.85 | 69.45 | 69.74 | 4,484,617 | -0.20(-0.28%) |
Apr 01, 2014 | 70.37 | 70.97 | 69.71 | 69.93 | 5,078,725 | -0.13(-0.18%) |
Mar 31, 2014 | 70.14 | 70.30 | 69.57 | 70.06 | 4,111,912 | +0.32(+0.45%) |
Mar 28, 2014 | 69.56 | 70.37 | 69.44 | 69.75 | 5,602,525 | +0.51(+0.74%) |
Mar 27, 2014 | 69.71 | 69.98 | 69.03 | 69.23 | 6,365,389 | -0.44(-0.64%) |
Mar 26, 2014 | 69.63 | 70.33 | 69.28 | 69.68 | 8,064,221 | +0.38(+0.54%) |
Mar 25, 2014 | 69.72 | 70.20 | 69.20 | 69.30 | 5,294,758 | -0.15(-0.22%) |
Mar 24, 2014 | 69.77 | 69.83 | 69.10 | 69.45 | 6,209,663 | -0.05(-0.07%) |
Mar 21, 2014 | 70.23 | 71.20 | 69.47 | 69.51 | 13,841,996 | -0.16(-0.23%) |
Mar 20, 2014 | 68.00 | 69.72 | 67.87 | 69.67 | 7,778,148 | +1.34(+1.96%) |
Mar 19, 2014 | 66.71 | 68.52 | 66.60 | 68.33 | 10,485,543 | +1.67(+2.51%) |
Mar 18, 2014 | 65.77 | 66.69 | 65.60 | 66.65 | 4,166,436 | +1.06(+1.62%) |
Mar 17, 2014 | 65.06 | 65.81 | 65.02 | 65.59 | 4,116,922 | +0.91(+1.40%) |
Mar 14, 2014 | 65.81 | 65.81 | 64.64 | 64.69 | 6,001,877 | -1.12(-1.70%) |
Mar 13, 2014 | 66.45 | 66.74 | 65.76 | 65.81 | 3,719,746 | -0.50(-0.76%) |
Mar 12, 2014 | 66.04 | 66.40 | 65.99 | 66.31 | 3,364,928 | +0.09(+0.13%) |
Mar 11, 2014 | 66.34 | 66.79 | 66.00 | 66.22 | 4,076,917 | -0.09(-0.13%) |
Mar 10, 2014 | 65.80 | 66.33 | 65.65 | 66.31 | 3,504,933 | +0.41(+0.62%) |
Mar 07, 2014 | 66.42 | 66.47 | 65.59 | 65.90 | 4,034,099 | -0.20(-0.31%) |
Mar 06, 2014 | 66.54 | 66.70 | 66.03 | 66.11 | 4,933,439 | -0.30(-0.45%) |
Mar 05, 2014 | 66.63 | 66.84 | 66.05 | 66.40 | 4,572,226 | -0.12(-0.18%) |
Mar 04, 2014 | 66.19 | 66.90 | 66.02 | 66.52 | 6,065,699 | +0.88(+1.34%) |
Mar 03, 2014 | 65.30 | 65.95 | 65.16 | 65.65 | 4,314,383 | -0.14(-0.22%) |
Feb 28, 2014 | 64.74 | 66.16 | 64.54 | 65.79 | 7,254,314 | +1.06(+1.64%) |
Feb 27, 2014 | 64.52 | 65.06 | 64.37 | 64.73 | 4,964,882 | -0.03(-0.05%) |
Feb 26, 2014 | 64.14 | 64.82 | 63.67 | 64.76 | 6,381,115 | +0.63(+0.98%) |
Feb 25, 2014 | 64.69 | 64.83 | 63.97 | 64.13 | 4,509,639 | -0.59(-0.91%) |
Feb 24, 2014 | 63.57 | 65.35 | 62.84 | 64.72 | 11,226,946 | +1.87(+2.98%) |
Feb 21, 2014 | 62.52 | 63.09 | 62.44 | 62.84 | 5,357,999 | +0.28(+0.45%) |
Feb 20, 2014 | 62.67 | 63.10 | 62.35 | 62.56 | 4,850,766 | -0.06(-0.10%) |
Feb 19, 2014 | 62.62 | 63.27 | 62.51 | 62.62 | 4,611,461 | -0.24(-0.38%) |
Feb 18, 2014 | 62.60 | 63.53 | 62.54 | 62.86 | 6,504,848 | +0.26(+0.42%) |
Feb 14, 2014 | 60.59 | 62.60 | 62.60 | 62.60 | 8,043,858 | +1.97(+3.24%) |
Feb 13, 2014 | 59.71 | 60.86 | 59.54 | 60.63 | 4,448,924 | +0.83(+1.38%) |
Feb 12, 2014 | 60.38 | 60.71 | 59.58 | 59.80 | 4,839,645 | -0.32(-0.54%) |
Feb 11, 2014 | 59.40 | 60.34 | 59.24 | 60.13 | 6,503,977 | +0.75(+1.26%) |
Feb 10, 2014 | 60.38 | 60.51 | 59.23 | 59.38 | 9,122,224 | -1.38(-2.27%) |
Feb 07, 2014 | 60.03 | 61.01 | 59.69 | 60.76 | 8,168,506 | +0.42(+0.69%) |
Feb 06, 2014 | 60.26 | 60.50 | 59.68 | 60.34 | 5,597,170 | +0.04(+0.07%) |
Feb 05, 2014 | 59.55 | 60.62 | 59.46 | 60.30 | 5,161,087 | +0.26(+0.44%) |
Feb 04, 2014 | 60.28 | 60.45 | 59.43 | 60.03 | 5,456,849 | -0.20(-0.33%) |
Feb 03, 2014 | 61.42 | 61.48 | 60.15 | 60.23 | 5,315,850 | -1.31(-2.13%) |
Jan 31, 2014 | 61.19 | 61.60 | 60.83 | 61.54 | 5,040,316 | -0.44(-0.71%) |
Jan 30, 2014 | 61.05 | 62.19 | 60.90 | 61.98 | 4,971,146 | +1.31(+2.16%) |
Jan 29, 2014 | 60.78 | 62.12 | 60.32 | 60.67 | 7,052,968 | -0.38(-0.63%) |
Jan 28, 2014 | 61.01 | 61.61 | 60.85 | 61.06 | 3,444,373 | +0.05(+0.08%) |
Jan 27, 2014 | 60.72 | 61.47 | 60.57 | 61.01 | 4,965,282 | +0.04(+0.07%) |
Jan 24, 2014 | 62.01 | 62.09 | 60.78 | 60.96 | 6,628,599 | -1.36(-2.19%) |
Jan 23, 2014 | 61.90 | 62.74 | 61.72 | 62.32 | 5,931,562 | -0.17(-0.27%) |
Jan 22, 2014 | 62.86 | 62.95 | 62.36 | 62.50 | 5,713,540 | +0.20(+0.33%) |
Jan 21, 2014 | 61.92 | 62.68 | 61.65 | 62.29 | 7,487,521 | +0.54(+0.88%) |
Jan 17, 2014 | 62.26 | 61.75 | 61.75 | 61.75 | 6,519,955 | -0.20(-0.33%) |
Jan 16, 2014 | 63.12 | 63.72 | 61.43 | 61.95 | 10,444,525 | -1.77(-2.78%) |
Jan 15, 2014 | 63.02 | 63.74 | 63.02 | 63.72 | 8,272,022 | +0.70(+1.11%) |
Jan 14, 2014 | 63.05 | 63.30 | 62.74 | 63.02 | 6,792,938 | +0.07(+0.11%) |
Jan 13, 2014 | 63.58 | 63.86 | 62.73 | 62.95 | 6,164,529 | -0.65(-1.02%) |
Jan 10, 2014 | 64.88 | 64.96 | 63.47 | 63.60 | 7,799,083 | -1.18(-1.81%) |
Jan 09, 2014 | 64.41 | 64.91 | 64.41 | 64.78 | 7,389,082 | +0.39(+0.61%) |
Jan 08, 2014 | 64.99 | 65.10 | 64.27 | 64.39 | 7,250,157 | -0.76(-1.16%) |
Jan 07, 2014 | 63.81 | 65.84 | 63.81 | 65.14 | 7,675,118 | +1.93(+3.06%) |
Jan 06, 2014 | 64.22 | 64.22 | 63.11 | 63.21 | 4,020,047 | -0.73(-1.15%) |
Jan 03, 2014 | 63.69 | 64.50 | 63.52 | 63.94 | 3,765,920 | +0.45(+0.71%) |
Jan 02, 2014 | 63.78 | 64.10 | 63.44 | 63.49 | 3,597,433 | -0.62(-0.97%) |
Dec 31, 2013 | 63.86 | 64.11 | 64.11 | 64.11 | 2,677,841 | +0.44(+0.70%) |
Dec 30, 2013 | 63.73 | 63.89 | 63.27 | 63.67 | 2,329,660 | +0.08(+0.12%) |
Dec 27, 2013 | 63.86 | 64.13 | 63.50 | 63.59 | 3,359,382 | -0.14(-0.21%) |
Dec 26, 2013 | 63.38 | 63.83 | 63.24 | 63.73 | 2,491,118 | +0.61(+0.97%) |
Dec 24, 2013 | 63.18 | 63.36 | 62.94 | 63.12 | 1,472,275 | -0.19(-0.30%) |
Dec 23, 2013 | 62.87 | 63.51 | 62.76 | 63.30 | 3,832,381 | +0.85(+1.36%) |
Dec 20, 2013 | 61.89 | 62.78 | 61.83 | 62.45 | 8,822,157 | +0.82(+1.33%) |
Dec 19, 2013 | 61.36 | 61.75 | 61.02 | 61.64 | 5,082,224 | +0.01(+0.01%) |
Dec 18, 2013 | 60.39 | 61.70 | 60.20 | 61.63 | 5,843,913 | +1.40(+2.33%) |
Dec 17, 2013 | 60.62 | 60.64 | 59.77 | 60.22 | 5,026,923 | -0.28(-0.46%) |
Dec 16, 2013 | 60.25 | 60.78 | 60.05 | 60.50 | 5,131,964 | +0.49(+0.82%) |
Dec 13, 2013 | 60.58 | 61.18 | 59.99 | 60.01 | 5,569,094 | -0.45(-0.75%) |
Dec 12, 2013 | 61.46 | 61.79 | 60.38 | 60.46 | 6,830,008 | -0.96(-1.57%) |
Dec 11, 2013 | 63.07 | 63.09 | 61.22 | 61.42 | 8,578,680 | -1.63(-2.58%) |
Dec 10, 2013 | 62.76 | 63.36 | 62.73 | 63.05 | 4,393,873 | +0.28(+0.45%) |
Dec 09, 2013 | 62.58 | 63.27 | 62.52 | 62.77 | 4,684,562 | +0.19(+0.30%) |
Dec 06, 2013 | 62.35 | 62.77 | 62.02 | 62.58 | 4,564,107 | +0.64(+1.03%) |
Dec 05, 2013 | 62.43 | 62.73 | 61.76 | 61.94 | 4,817,705 | -0.77(-1.22%) |
Dec 04, 2013 | 62.17 | 63.36 | 61.76 | 62.71 | 6,516,872 | +0.17(+0.27%) |
Dec 03, 2013 | 62.89 | 62.89 | 61.85 | 62.54 | 6,064,723 | -0.36(-0.58%) |
Dec 02, 2013 | 62.46 | 63.15 | 62.46 | 62.90 | 5,040,832 | -0.27(-0.43%) |
Nov 29, 2013 | 63.27 | 63.56 | 62.96 | 63.17 | 2,388,108 | +0.10(+0.16%) |
Nov 27, 2013 | 63.34 | 63.56 | 62.83 | 63.07 | 4,292,130 | -0.14(-0.21%) |
Nov 26, 2013 | 62.94 | 63.61 | 62.81 | 63.21 | 5,453,663 | +0.38(+0.61%) |
Nov 25, 2013 | 62.77 | 63.33 | 62.59 | 62.83 | 4,449,276 | +0.28(+0.45%) |
Nov 22, 2013 | 61.84 | 62.55 | 61.75 | 62.55 | 3,756,223 | +0.70(+1.14%) |
Nov 21, 2013 | 61.40 | 62.50 | 61.38 | 61.84 | 5,149,777 | +0.79(+1.29%) |
Nov 20, 2013 | 60.97 | 61.80 | 60.78 | 61.05 | 5,931,760 | +0.31(+0.52%) |
Nov 19, 2013 | 60.87 | 60.99 | 60.44 | 60.74 | 5,023,163 | -0.06(-0.10%) |
Nov 18, 2013 | 61.04 | 61.16 | 60.65 | 60.80 | 3,847,779 | -0.16(-0.26%) |
Nov 15, 2013 | 60.33 | 61.04 | 60.30 | 60.96 | 4,565,908 | +0.36(+0.60%) |
Nov 14, 2013 | 60.51 | 60.73 | 60.17 | 60.60 | 4,221,996 | +0.36(+0.61%) |
Nov 13, 2013 | 59.33 | 60.33 | 59.21 | 60.23 | 4,563,339 | +0.90(+1.52%) |
Nov 12, 2013 | 59.77 | 60.14 | 59.26 | 59.33 | 4,249,932 | -0.47(-0.78%) |
Nov 11, 2013 | 59.99 | 60.18 | 59.62 | 59.80 | 3,634,280 | +0.00(+0.00%) |
Nov 08, 2013 | 59.12 | 59.82 | 59.07 | 59.80 | 4,411,584 | +0.63(+1.06%) |
Nov 07, 2013 | 60.14 | 60.21 | 59.09 | 59.17 | 5,302,120 | -0.45(-0.75%) |
Nov 06, 2013 | 58.42 | 60.24 | 58.36 | 59.62 | 6,467,943 | +1.33(+2.28%) |
Nov 05, 2013 | 58.10 | 58.47 | 57.91 | 58.29 | 3,915,697 | -0.20(-0.33%) |
Nov 04, 2013 | 58.34 | 58.75 | 57.98 | 58.48 | 4,360,685 | +0.27(+0.47%) |
Nov 01, 2013 | 57.91 | 58.27 | 57.64 | 58.21 | 5,257,272 | +0.31(+0.54%) |
Oct 31, 2013 | 58.02 | 58.28 | 57.56 | 57.90 | 4,962,488 | +0.21(+0.37%) |
Oct 30, 2013 | 57.78 | 58.25 | 57.48 | 57.69 | 5,140,799 | -0.06(-0.10%) |
Oct 29, 2013 | 56.73 | 57.80 | 56.70 | 57.75 | 6,908,811 | +0.97(+1.70%) |
Oct 28, 2013 | 57.30 | 57.51 | 56.59 | 56.78 | 8,226,333 | -0.58(-1.01%) |
Oct 25, 2013 | 57.26 | 57.83 | 57.07 | 57.36 | 8,127,834 | +0.01(+0.01%) |
Oct 24, 2013 | 57.69 | 58.01 | 56.98 | 57.35 | 7,487,290 | -0.34(-0.59%) |
Oct 23, 2013 | 58.11 | 58.19 | 57.38 | 57.69 | 9,699,820 | -0.72(-1.23%) |
Oct 22, 2013 | 57.86 | 59.06 | 57.86 | 58.41 | 9,015,869 | +0.56(+0.97%) |
Oct 21, 2013 | 58.23 | 58.33 | 56.91 | 57.85 | 13,554,534 | -0.48(-0.81%) |
Oct 18, 2013 | 60.44 | 60.52 | 57.29 | 58.32 | 24,854,318 | -2.21(-3.66%) |
Oct 17, 2013 | 60.88 | 61.82 | 60.26 | 60.54 | 25,713,206 | -3.24(-5.08%) |
Oct 16, 2013 | 63.19 | 64.03 | 63.09 | 63.78 | 5,150,480 | +1.12(+1.79%) |
Oct 15, 2013 | 63.20 | 63.55 | 62.56 | 62.66 | 3,445,851 | -0.72(-1.14%) |
Oct 14, 2013 | 62.65 | 63.45 | 62.36 | 63.38 | 3,020,728 | +0.38(+0.61%) |
Oct 11, 2013 | 62.71 | 63.00 | 62.34 | 63.00 | 3,461,230 | +0.25(+0.39%) |
Oct 10, 2013 | 61.18 | 62.75 | 60.93 | 62.75 | 5,770,044 | +2.21(+3.64%) |
Oct 09, 2013 | 60.82 | 60.97 | 60.37 | 60.54 | 5,261,082 | -0.08(-0.14%) |
Oct 08, 2013 | 61.07 | 61.42 | 60.59 | 60.63 | 7,131,756 | -0.59(-0.96%) |
Oct 07, 2013 | 61.57 | 61.66 | 61.21 | 61.21 | 5,630,005 | -0.70(-1.12%) |
Oct 04, 2013 | 61.49 | 62.03 | 61.27 | 61.91 | 5,066,696 | +0.40(+0.65%) |
Oct 03, 2013 | 61.49 | 61.90 | 61.29 | 61.51 | 5,940,028 | -0.04(-0.07%) |
Oct 02, 2013 | 61.27 | 61.60 | 61.13 | 61.55 | 3,173,815 | -0.01(-0.01%) |
Oct 01, 2013 | 60.85 | 61.87 | 60.77 | 61.56 | 5,088,330 | +0.82(+1.35%) |
Sep 30, 2013 | 60.47 | 60.79 | 60.23 | 60.74 | 4,929,785 | -0.32(-0.53%) |
Sep 27, 2013 | 60.82 | 61.16 | 60.65 | 61.06 | 4,184,406 | -0.14(-0.24%) |
Sep 26, 2013 | 61.07 | 61.76 | 61.00 | 61.21 | 2,844,140 | +0.15(+0.25%) |
Sep 25, 2013 | 61.32 | 61.51 | 60.99 | 61.05 | 5,673,574 | -0.29(-0.47%) |
Sep 24, 2013 | 61.22 | 61.87 | 60.76 | 61.34 | 5,620,829 | +0.42(+0.70%) |
Sep 23, 2013 | 60.05 | 61.02 | 59.90 | 60.92 | 5,277,877 | +1.06(+1.77%) |
Sep 20, 2013 | 59.84 | 60.86 | 59.71 | 59.86 | 10,722,492 | -0.23(-0.38%) |
Sep 19, 2013 | 61.99 | 62.02 | 59.90 | 60.09 | 9,807,473 | -1.87(-3.01%) |
Sep 18, 2013 | 62.89 | 62.93 | 61.44 | 61.95 | 9,089,896 | -1.08(-1.71%) |
Sep 17, 2013 | 63.71 | 63.91 | 62.71 | 63.03 | 6,053,271 | -0.69(-1.08%) |
Sep 16, 2013 | 63.76 | 64.36 | 63.59 | 63.72 | 4,984,707 | +0.54(+0.86%) |
Sep 13, 2013 | 63.55 | 63.83 | 62.87 | 63.17 | 4,033,216 | -0.22(-0.35%) |
Sep 12, 2013 | 63.89 | 64.04 | 63.36 | 63.39 | 3,327,014 | -0.37(-0.59%) |
Sep 11, 2013 | 63.26 | 63.78 | 63.05 | 63.77 | 4,502,730 | +0.70(+1.12%) |
Sep 10, 2013 | 63.04 | 63.07 | 62.40 | 63.06 | 4,645,059 | +0.32(+0.51%) |
Sep 09, 2013 | 62.62 | 63.00 | 62.35 | 62.74 | 3,057,478 | +0.16(+0.26%) |
Sep 06, 2013 | 62.73 | 63.20 | 61.31 | 62.58 | 4,241,419 | +0.02(+0.03%) |
Sep 05, 2013 | 61.97 | 62.73 | 61.80 | 62.56 | 3,383,217 | +0.58(+0.94%) |
Sep 04, 2013 | 61.23 | 61.98 | 61.01 | 61.98 | 3,942,892 | +0.67(+1.09%) |
Sep 03, 2013 | 60.68 | 61.49 | 60.66 | 61.31 | 4,497,692 | +0.69(+1.14%) |
Aug 30, 2013 | 61.23 | 61.53 | 60.41 | 60.62 | 4,954,035 | -0.59(-0.97%) |
Aug 29, 2013 | 60.28 | 61.54 | 60.12 | 61.21 | 6,120,829 | +0.76(+1.26%) |
Aug 28, 2013 | 60.33 | 60.98 | 60.29 | 60.45 | 3,900,651 | +0.02(+0.03%) |
Aug 27, 2013 | 60.80 | 60.96 | 60.27 | 60.44 | 4,286,773 | -0.73(-1.19%) |
Aug 26, 2013 | 61.38 | 61.62 | 61.08 | 61.16 | 3,312,486 | -0.14(-0.22%) |
Aug 23, 2013 | 60.85 | 61.45 | 60.77 | 61.30 | 3,808,764 | +0.48(+0.79%) |
Aug 22, 2013 | 60.88 | 61.47 | 60.70 | 60.82 | 3,501,800 | +0.10(+0.17%) |
Aug 21, 2013 | 60.99 | 61.13 | 60.39 | 60.71 | 3,921,431 | -0.52(-0.84%) |
Aug 20, 2013 | 60.71 | 61.55 | 60.51 | 61.23 | 3,680,441 | +0.63(+1.05%) |
Aug 19, 2013 | 60.44 | 61.01 | 60.38 | 60.60 | 3,300,908 | +0.24(+0.39%) |
Aug 16, 2013 | 60.12 | 60.82 | 60.00 | 60.36 | 3,933,145 | +0.03(+0.04%) |
Aug 15, 2013 | 60.83 | 61.37 | 60.31 | 60.33 | 4,023,892 | -0.92(-1.50%) |
Aug 14, 2013 | 61.85 | 61.94 | 61.10 | 61.26 | 3,642,730 | -0.73(-1.17%) |
Aug 13, 2013 | 61.20 | 62.02 | 61.10 | 61.98 | 3,105,094 | +0.81(+1.33%) |
Aug 12, 2013 | 61.19 | 61.34 | 60.85 | 61.17 | 3,599,404 | -0.46(-0.74%) |
Aug 09, 2013 | 61.86 | 62.18 | 61.07 | 61.63 | 3,025,856 | -0.21(-0.34%) |
Aug 08, 2013 | 61.81 | 62.25 | 61.57 | 61.84 | 2,566,667 | +0.22(+0.36%) |
Aug 07, 2013 | 61.84 | 62.02 | 61.37 | 61.62 | 3,322,194 | -0.27(-0.44%) |
Aug 06, 2013 | 61.84 | 62.00 | 61.29 | 61.89 | 3,568,072 | -0.08(-0.14%) |
Aug 05, 2013 | 61.15 | 62.17 | 61.09 | 61.97 | 3,397,556 | +0.91(+1.49%) |
Aug 02, 2013 | 61.71 | 61.71 | 60.78 | 61.06 | 4,286,840 | -0.76(-1.23%) |
Aug 01, 2013 | 61.88 | 62.13 | 61.60 | 61.82 | 3,850,832 | +0.26(+0.43%) |
Jul 31, 2013 | 61.24 | 62.24 | 61.24 | 61.56 | 7,058,696 | +0.49(+0.80%) |
Jul 30, 2013 | 61.58 | 61.87 | 60.82 | 61.07 | 6,361,300 | -0.44(-0.71%) |
Jul 29, 2013 | 60.93 | 61.57 | 60.81 | 61.51 | 4,538,750 | +0.49(+0.80%) |
Jul 26, 2013 | 60.95 | 61.34 | 60.47 | 61.02 | 4,527,652 | -0.35(-0.56%) |
Jul 25, 2013 | 60.91 | 61.37 | 60.59 | 61.37 | 4,544,955 | +0.08(+0.12%) |
Jul 24, 2013 | 61.53 | 61.81 | 60.99 | 61.29 | 7,127,951 | -0.14(-0.22%) |
Jul 23, 2013 | 61.02 | 61.47 | 60.69 | 61.42 | 4,656,434 | +0.43(+0.71%) |
Jul 22, 2013 | 60.57 | 61.30 | 60.33 | 60.99 | 5,963,356 | +0.62(+1.02%) |
Jul 19, 2013 | 59.67 | 60.92 | 59.29 | 60.38 | 8,881,698 | +0.76(+1.28%) |
Jul 18, 2013 | 58.60 | 59.87 | 58.23 | 59.62 | 16,668,339 | +3.70(+6.62%) |
Jul 17, 2013 | 56.62 | 56.99 | 55.70 | 55.91 | 8,838,357 | -0.63(-1.11%) |
Jul 16, 2013 | 56.82 | 56.91 | 56.24 | 56.54 | 6,460,882 | -0.60(-1.05%) |
Jul 15, 2013 | 57.57 | 57.62 | 57.00 | 57.14 | 4,513,007 | -0.32(-0.56%) |
Jul 12, 2013 | 57.94 | 58.09 | 57.20 | 57.46 | 5,499,737 | -0.30(-0.53%) |
Jul 11, 2013 | 57.69 | 57.93 | 57.17 | 57.77 | 7,798,839 | +0.57(+0.99%) |
Jul 10, 2013 | 57.46 | 58.09 | 57.13 | 57.20 | 5,187,840 | -0.24(-0.41%) |
Jul 09, 2013 | 57.48 | 57.84 | 56.86 | 57.44 | 5,059,853 | +0.35(+0.61%) |
Jul 08, 2013 | 56.57 | 57.11 | 56.08 | 57.09 | 7,332,943 | +1.17(+2.10%) |
Jul 05, 2013 | 55.74 | 55.93 | 55.15 | 55.91 | 2,788,616 | +0.53(+0.96%) |
Jul 03, 2013 | 54.89 | 55.64 | 54.63 | 55.38 | 2,695,392 | +0.23(+0.41%) |
Jul 02, 2013 | 55.29 | 55.48 | 54.97 | 55.15 | 5,307,244 | -0.30(-0.55%) |
Jul 01, 2013 | 55.68 | 56.08 | 55.37 | 55.46 | 4,422,623 | +0.13(+0.23%) |
Jun 28, 2013 | 55.45 | 55.88 | 54.96 | 55.33 | 8,130,393 | -0.52(-0.92%) |
Jun 27, 2013 | 54.98 | 55.93 | 54.89 | 55.85 | 5,311,064 | +1.11(+2.02%) |
Jun 26, 2013 | 54.11 | 54.98 | 54.10 | 54.74 | 5,745,279 | +0.89(+1.65%) |
Jun 25, 2013 | 54.95 | 55.38 | 53.79 | 53.85 | 5,873,348 | -0.78(-1.42%) |
Jun 24, 2013 | 53.65 | 54.96 | 53.62 | 54.63 | 6,769,131 | +0.63(+1.17%) |
Jun 21, 2013 | 54.24 | 54.78 | 53.60 | 54.00 | 9,238,941 | +0.08(+0.16%) |
Jun 20, 2013 | 54.76 | 54.77 | 53.79 | 53.91 | 6,805,533 | -1.23(-2.24%) |
Jun 19, 2013 | 55.52 | 55.91 | 55.12 | 55.15 | 7,539,087 | -0.35(-0.64%) |
Jun 18, 2013 | 54.84 | 55.53 | 54.47 | 55.50 | 6,133,883 | +1.11(+2.04%) |
Jun 17, 2013 | 54.33 | 55.13 | 54.17 | 54.39 | 5,887,363 | +0.48(+0.89%) |
Jun 14, 2013 | 54.19 | 54.46 | 53.73 | 53.91 | 3,695,282 | -0.30(-0.55%) |
Jun 13, 2013 | 53.83 | 54.26 | 53.36 | 54.21 | 5,182,774 | +0.51(+0.94%) |
Jun 12, 2013 | 54.05 | 54.27 | 53.52 | 53.70 | 4,625,040 | -0.08(-0.16%) |
Jun 11, 2013 | 53.13 | 54.31 | 52.75 | 53.78 | 7,206,980 | +0.21(+0.39%) |
Jun 10, 2013 | 52.65 | 53.76 | 52.64 | 53.57 | 6,247,999 | +0.93(+1.77%) |
Jun 07, 2013 | 52.39 | 52.94 | 51.91 | 52.64 | 6,203,091 | +0.55(+1.05%) |
Jun 06, 2013 | 51.95 | 52.09 | 51.28 | 52.09 | 5,600,149 | +0.14(+0.28%) |
Jun 05, 2013 | 53.01 | 53.10 | 51.87 | 51.95 | 6,394,830 | -0.51(-0.98%) |
Jun 04, 2013 | 52.67 | 52.99 | 52.09 | 52.46 | 6,122,667 | -0.37(-0.70%) |
Jun 03, 2013 | 52.91 | 53.00 | 52.24 | 52.83 | 4,465,613 | +0.14(+0.27%) |
May 31, 2013 | 54.22 | 54.55 | 52.67 | 52.69 | 7,002,393 | -1.71(-3.14%) |
May 30, 2013 | 53.36 | 54.60 | 53.02 | 54.40 | 6,744,591 | +1.10(+2.07%) |
May 29, 2013 | 53.27 | 53.47 | 52.84 | 53.30 | 5,954,140 | +0.01(+0.02%) |
May 28, 2013 | 52.57 | 53.49 | 52.50 | 53.29 | 6,348,724 | +1.08(+2.06%) |
May 24, 2013 | 52.18 | 52.60 | 51.73 | 52.21 | 5,583,991 | -0.25(-0.48%) |
May 23, 2013 | 52.24 | 52.85 | 52.01 | 52.46 | 5,323,912 | +0.07(+0.13%) |
May 22, 2013 | 52.16 | 53.23 | 51.77 | 52.40 | 7,509,051 | -0.50(-0.94%) |
May 21, 2013 | 52.64 | 53.03 | 52.54 | 52.89 | 3,861,788 | +0.26(+0.50%) |
May 20, 2013 | 52.78 | 52.94 | 52.51 | 52.63 | 3,195,188 | -0.24(-0.45%) |
May 17, 2013 | 52.37 | 53.26 | 52.35 | 52.87 | 6,942,423 | +0.59(+1.13%) |
May 16, 2013 | 51.57 | 52.46 | 51.49 | 52.28 | 8,207,625 | +0.45(+0.86%) |
May 15, 2013 | 51.76 | 52.40 | 51.46 | 51.83 | 8,092,603 | -0.66(-1.25%) |
May 13, 2013 | 52.72 | 52.83 | 52.38 | 52.49 | 4,148,734 | -0.44(-0.83%) |
May 10, 2013 | 52.19 | 52.99 | 52.00 | 52.93 | 5,961,721 | +0.76(+1.45%) |
May 09, 2013 | 52.37 | 52.63 | 51.71 | 52.17 | 7,626,957 | -0.42(-0.80%) |
May 08, 2013 | 50.75 | 52.81 | 50.74 | 52.59 | 11,926,552 | +1.69(+3.32%) |
May 07, 2013 | 50.55 | 51.43 | 50.42 | 50.90 | 5,741,805 | +0.25(+0.50%) |
May 06, 2013 | 49.96 | 51.09 | 49.91 | 50.65 | 6,667,654 | +1.08(+2.17%) |
May 03, 2013 | 50.30 | 50.21 | 49.53 | 49.57 | 6,122,862 | -0.47(-0.94%) |
May 02, 2013 | 50.23 | 50.80 | 49.97 | 50.04 | 7,215,890 | -0.20(-0.40%) |