Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.39 | 77.94 | 77.27 | 77.94 | 1,543,226 | +0.31(+0.39%) |
Apr 29, 2014 | 77.49 | 77.76 | 77.19 | 77.63 | 1,036,472 | +0.44(+0.57%) |
Apr 28, 2014 | 77.26 | 77.69 | 76.33 | 77.19 | 1,902,685 | +0.18(+0.23%) |
Apr 25, 2014 | 77.54 | 77.58 | 76.84 | 77.01 | 2,057,553 | -0.84(-1.08%) |
Apr 24, 2014 | 78.16 | 78.30 | 77.36 | 77.85 | 1,252,324 | +0.13(+0.16%) |
Apr 23, 2014 | 78.01 | 78.05 | 77.67 | 77.72 | 1,657,324 | -0.33(-0.43%) |
Apr 22, 2014 | 77.78 | 78.27 | 77.74 | 78.05 | 1,425,456 | +0.52(+0.67%) |
Apr 21, 2014 | 77.22 | 77.58 | 77.04 | 77.53 | 915,896 | +0.37(+0.48%) |
Apr 17, 2014 | 76.98 | 77.16 | 77.16 | 77.16 | 1,375,516 | +0.06(+0.08%) |
Apr 16, 2014 | 76.66 | 77.11 | 76.40 | 77.10 | 2,687,124 | +0.93(+1.22%) |
Apr 15, 2014 | 75.88 | 76.36 | 74.92 | 76.17 | 2,867,322 | +0.45(+0.59%) |
Apr 14, 2014 | 75.82 | 76.03 | 75.11 | 75.72 | 2,354,733 | +0.58(+0.78%) |
Apr 11, 2014 | 75.56 | 76.02 | 75.07 | 75.14 | 4,028,879 | -0.87(-1.15%) |
Apr 10, 2014 | 77.85 | 77.88 | 75.84 | 76.01 | 1,925,815 | -1.86(-2.39%) |
Apr 09, 2014 | 77.02 | 77.89 | 76.86 | 77.87 | 2,233,271 | +1.10(+1.43%) |
Apr 08, 2014 | 76.34 | 76.90 | 76.05 | 76.78 | 2,158,728 | +0.41(+0.54%) |
Apr 07, 2014 | 76.98 | 77.24 | 76.08 | 76.36 | 2,438,670 | -0.93(-1.20%) |
Apr 04, 2014 | 78.93 | 79.06 | 77.10 | 77.29 | 2,865,831 | -1.27(-1.62%) |
Apr 03, 2014 | 79.11 | 79.11 | 78.29 | 78.56 | 2,539,581 | -0.41(-0.51%) |
Apr 02, 2014 | 78.84 | 79.03 | 78.73 | 78.96 | 1,516,934 | +0.26(+0.33%) |
Apr 01, 2014 | 78.13 | 78.73 | 78.13 | 78.70 | 2,371,483 | +0.82(+1.05%) |
Mar 31, 2014 | 77.80 | 78.08 | 77.62 | 77.88 | 1,731,398 | +0.63(+0.82%) |
Mar 28, 2014 | 77.19 | 77.74 | 77.04 | 77.25 | 1,396,811 | +0.32(+0.42%) |
Mar 27, 2014 | 77.05 | 77.30 | 76.55 | 76.93 | 2,616,580 | -0.18(-0.23%) |
Mar 26, 2014 | 78.16 | 78.30 | 77.11 | 77.11 | 4,607,339 | -0.76(-0.97%) |
Mar 25, 2014 | 77.93 | 78.36 | 77.41 | 77.86 | 2,999,376 | +0.23(+0.30%) |
Mar 24, 2014 | 78.43 | 78.54 | 77.19 | 77.63 | 2,994,935 | -0.51(-0.65%) |
Mar 21, 2014 | 79.22 | 79.33 | 78.10 | 78.14 | 1,949,072 | -0.57(-0.73%) |
Mar 20, 2014 | 78.29 | 78.81 | 78.05 | 78.72 | 2,197,777 | +0.24(+0.31%) |
Mar 19, 2014 | 79.01 | 79.07 | 77.98 | 78.48 | 2,302,114 | -0.51(-0.65%) |
Mar 18, 2014 | 78.55 | 79.08 | 78.46 | 78.99 | 1,987,174 | +0.66(+0.85%) |
Mar 17, 2014 | 78.06 | 78.59 | 78.02 | 78.32 | 1,633,937 | +0.65(+0.84%) |
Mar 14, 2014 | 77.64 | 78.12 | 77.60 | 77.67 | 3,264,028 | -0.18(-0.23%) |
Mar 13, 2014 | 79.14 | 79.17 | 77.61 | 77.85 | 2,486,122 | -1.01(-1.29%) |
Mar 12, 2014 | 78.49 | 78.90 | 78.21 | 78.86 | 2,063,482 | +0.00(+0.00%) |
Mar 11, 2014 | 79.19 | 79.52 | 78.66 | 78.86 | 1,653,398 | -0.29(-0.36%) |
Mar 10, 2014 | 79.17 | 79.25 | 78.71 | 79.15 | 1,823,704 | -0.07(-0.09%) |
Mar 07, 2014 | 79.73 | 79.73 | 78.93 | 79.22 | 2,199,666 | -0.15(-0.19%) |
Mar 06, 2014 | 79.56 | 79.63 | 79.24 | 79.37 | 3,125,809 | +0.10(+0.12%) |
Mar 05, 2014 | 79.40 | 79.45 | 79.21 | 79.28 | 3,100,997 | -0.07(-0.09%) |
Mar 04, 2014 | 78.96 | 79.46 | 78.89 | 79.35 | 5,814,296 | +1.19(+1.53%) |
Mar 03, 2014 | 78.04 | 78.30 | 77.59 | 78.15 | 4,097,988 | -0.54(-0.68%) |
Feb 28, 2014 | 78.58 | 79.15 | 78.15 | 78.69 | 2,523,656 | +0.06(+0.08%) |
Feb 27, 2014 | 78.04 | 78.67 | 78.02 | 78.63 | 1,409,088 | +0.49(+0.63%) |
Feb 26, 2014 | 78.26 | 78.53 | 77.91 | 78.14 | 1,924,006 | +0.10(+0.13%) |
Feb 25, 2014 | 78.05 | 78.35 | 77.77 | 78.04 | 2,344,979 | +0.04(+0.06%) |
Feb 24, 2014 | 77.88 | 78.48 | 77.66 | 77.99 | 2,902,308 | +0.33(+0.43%) |
Feb 21, 2014 | 77.88 | 78.01 | 77.57 | 77.66 | 1,459,072 | -0.03(-0.03%) |
Feb 20, 2014 | 77.19 | 77.81 | 77.01 | 77.69 | 1,779,719 | +0.50(+0.65%) |
Feb 19, 2014 | 77.50 | 77.82 | 77.09 | 77.19 | 2,076,393 | -0.46(-0.59%) |
Feb 18, 2014 | 77.52 | 77.73 | 77.27 | 77.64 | 1,720,055 | +0.23(+0.30%) |
Feb 14, 2014 | 77.04 | 77.41 | 77.41 | 77.41 | 1,386,988 | +0.17(+0.22%) |
Feb 13, 2014 | 76.24 | 77.28 | 76.15 | 77.24 | 2,024,689 | +0.54(+0.70%) |
Feb 12, 2014 | 76.60 | 76.94 | 76.53 | 76.70 | 1,864,830 | +0.15(+0.20%) |
Feb 11, 2014 | 75.85 | 76.70 | 75.82 | 76.55 | 2,301,921 | +0.77(+1.02%) |
Feb 10, 2014 | 75.70 | 75.82 | 75.42 | 75.78 | 1,715,677 | +0.21(+0.27%) |
Feb 07, 2014 | 74.92 | 75.62 | 74.70 | 75.57 | 2,871,722 | +1.08(+1.44%) |
Feb 06, 2014 | 73.79 | 74.51 | 73.74 | 74.49 | 2,698,949 | +1.01(+1.38%) |
Feb 05, 2014 | 73.43 | 73.71 | 72.79 | 73.48 | 3,200,990 | -0.22(-0.30%) |
Feb 04, 2014 | 73.36 | 73.85 | 73.13 | 73.70 | 2,903,864 | +0.67(+0.92%) |
Feb 03, 2014 | 74.75 | 74.96 | 72.92 | 73.03 | 2,859,416 | -1.82(-2.43%) |
Jan 31, 2014 | 74.30 | 75.34 | 74.26 | 74.85 | 2,067,586 | -0.37(-0.49%) |
Jan 30, 2014 | 74.95 | 75.46 | 74.83 | 75.22 | 2,126,004 | +1.04(+1.40%) |
Jan 29, 2014 | 74.31 | 74.74 | 74.04 | 74.18 | 2,466,162 | -0.81(-1.08%) |
Jan 28, 2014 | 74.61 | 75.08 | 74.55 | 74.99 | 2,546,363 | +0.39(+0.52%) |
Jan 27, 2014 | 75.18 | 75.30 | 74.13 | 74.60 | 6,966,542 | -0.50(-0.67%) |
Jan 24, 2014 | 76.40 | 76.40 | 75.10 | 75.10 | 2,349,706 | -1.71(-2.23%) |
Jan 23, 2014 | 77.00 | 77.01 | 76.36 | 76.82 | 2,068,802 | -0.49(-0.64%) |
Jan 22, 2014 | 77.33 | 77.37 | 77.06 | 77.31 | 1,833,795 | +0.14(+0.19%) |
Jan 21, 2014 | 77.36 | 77.45 | 76.70 | 77.17 | 1,789,249 | +0.30(+0.39%) |
Jan 17, 2014 | 77.07 | 76.87 | 76.87 | 76.87 | 1,092,444 | -0.27(-0.35%) |
Jan 16, 2014 | 76.92 | 77.19 | 76.91 | 77.14 | 1,580,029 | -0.01(-0.01%) |
Jan 15, 2014 | 76.75 | 77.25 | 76.75 | 77.15 | 1,580,330 | +0.40(+0.53%) |
Jan 14, 2014 | 76.03 | 76.77 | 75.87 | 76.75 | 1,714,954 | +1.00(+1.31%) |
Jan 13, 2014 | 76.75 | 76.89 | 75.60 | 75.75 | 1,840,796 | -1.16(-1.50%) |
Jan 10, 2014 | 76.72 | 76.91 | 76.38 | 76.91 | 1,239,301 | +0.35(+0.46%) |
Jan 09, 2014 | 76.77 | 76.88 | 76.23 | 76.56 | 1,370,318 | -0.01(-0.01%) |
Jan 08, 2014 | 76.40 | 76.68 | 76.23 | 76.57 | 1,291,846 | +0.11(+0.14%) |
Jan 07, 2014 | 76.11 | 76.58 | 76.10 | 76.46 | 1,648,994 | +0.59(+0.78%) |
Jan 06, 2014 | 76.49 | 76.50 | 75.77 | 75.87 | 2,127,532 | -0.46(-0.60%) |
Jan 03, 2014 | 76.56 | 76.64 | 76.22 | 76.32 | 1,515,659 | -0.10(-0.13%) |
Jan 02, 2014 | 76.78 | 76.92 | 76.21 | 76.42 | 1,736,789 | -0.67(-0.87%) |
Dec 31, 2013 | 76.88 | 77.10 | 77.10 | 77.10 | 1,168,254 | +0.34(+0.44%) |
Dec 30, 2013 | 76.77 | 76.79 | 76.54 | 76.75 | 2,469,350 | +0.07(+0.09%) |
Dec 27, 2013 | 76.93 | 76.94 | 76.62 | 76.68 | 796,796 | -0.07(-0.09%) |
Dec 26, 2013 | 76.63 | 76.82 | 76.50 | 76.75 | 1,925,582 | +0.34(+0.45%) |
Dec 24, 2013 | 76.29 | 76.44 | 76.20 | 76.41 | 894,953 | +0.14(+0.19%) |
Dec 23, 2013 | 76.18 | 76.27 | 75.97 | 76.27 | 1,604,864 | +0.57(+0.75%) |
Dec 20, 2013 | 75.21 | 75.92 | 75.19 | 75.70 | 4,755,440 | +0.55(+0.74%) |
Dec 19, 2013 | 75.02 | 75.23 | 74.85 | 75.15 | 1,372,271 | -0.09(-0.12%) |
Dec 18, 2013 | 74.26 | 75.26 | 73.54 | 75.24 | 1,936,624 | +1.11(+1.49%) |
Dec 17, 2013 | 74.44 | 74.44 | 73.94 | 74.13 | 1,587,062 | -0.17(-0.23%) |
Dec 16, 2013 | 74.13 | 74.54 | 74.12 | 74.30 | 1,684,441 | +0.44(+0.59%) |
Dec 13, 2013 | 74.00 | 74.11 | 73.72 | 73.86 | 1,241,246 | +0.02(+0.02%) |
Dec 12, 2013 | 74.08 | 74.13 | 73.71 | 73.84 | 1,646,812 | -0.23(-0.31%) |
Dec 11, 2013 | 74.93 | 74.95 | 73.98 | 74.08 | 2,295,071 | -0.70(-0.93%) |
Dec 10, 2013 | 74.86 | 75.09 | 74.76 | 74.77 | 1,804,176 | -0.27(-0.36%) |
Dec 09, 2013 | 75.15 | 75.23 | 74.97 | 75.04 | 1,876,418 | +0.14(+0.19%) |
Dec 06, 2013 | 74.92 | 74.98 | 74.58 | 74.90 | 2,324,217 | +0.66(+0.89%) |
Dec 05, 2013 | 74.26 | 74.46 | 74.14 | 74.24 | 2,048,321 | -0.14(-0.19%) |
Dec 04, 2013 | 74.24 | 74.68 | 73.80 | 74.38 | 2,004,450 | -0.07(-0.10%) |
Dec 03, 2013 | 74.41 | 74.68 | 74.23 | 74.45 | 1,380,278 | -0.23(-0.31%) |
Dec 02, 2013 | 75.04 | 75.09 | 74.61 | 74.68 | 1,720,732 | -0.28(-0.37%) |
Nov 29, 2013 | 75.00 | 75.22 | 74.90 | 74.96 | 656,603 | +0.07(+0.10%) |
Nov 27, 2013 | 74.81 | 74.93 | 74.67 | 74.89 | 1,700,336 | +0.24(+0.32%) |
Nov 26, 2013 | 74.50 | 74.89 | 74.36 | 74.65 | 2,339,342 | +0.13(+0.17%) |
Nov 25, 2013 | 74.77 | 74.78 | 74.36 | 74.52 | 1,469,652 | -0.03(-0.04%) |
Nov 22, 2013 | 74.28 | 74.61 | 74.15 | 74.55 | 2,063,198 | +0.45(+0.60%) |
Nov 21, 2013 | 73.68 | 74.15 | 73.68 | 74.10 | 1,664,996 | +0.55(+0.75%) |
Nov 20, 2013 | 73.90 | 74.16 | 73.33 | 73.55 | 2,040,339 | -0.23(-0.31%) |
Nov 19, 2013 | 74.00 | 74.20 | 73.67 | 73.78 | 1,287,616 | -0.35(-0.47%) |
Nov 18, 2013 | 74.68 | 74.69 | 73.91 | 74.13 | 1,260,030 | -0.39(-0.53%) |
Nov 15, 2013 | 74.41 | 74.52 | 74.22 | 74.52 | 1,048,714 | +0.29(+0.40%) |
Nov 14, 2013 | 73.89 | 74.30 | 73.83 | 74.23 | 1,264,651 | +0.38(+0.51%) |
Nov 13, 2013 | 72.85 | 73.85 | 72.75 | 73.85 | 1,854,511 | +0.71(+0.98%) |
Nov 12, 2013 | 72.97 | 73.19 | 72.85 | 73.14 | 1,412,877 | +0.01(+0.01%) |
Nov 11, 2013 | 73.15 | 73.29 | 72.95 | 73.13 | 1,248,784 | -0.01(-0.01%) |
Nov 08, 2013 | 72.30 | 73.14 | 72.23 | 73.14 | 3,358,036 | +0.88(+1.21%) |
Nov 07, 2013 | 73.58 | 73.58 | 72.22 | 72.26 | 1,975,146 | -1.13(-1.55%) |
Nov 06, 2013 | 73.54 | 73.65 | 73.15 | 73.40 | 1,285,543 | +0.17(+0.23%) |
Nov 05, 2013 | 73.06 | 73.37 | 72.76 | 73.23 | 1,204,573 | -0.12(-0.16%) |
Nov 04, 2013 | 73.39 | 73.39 | 72.91 | 73.34 | 1,575,002 | +0.28(+0.38%) |
Nov 01, 2013 | 73.11 | 73.38 | 72.76 | 73.07 | 2,128,362 | +0.11(+0.15%) |
Oct 31, 2013 | 73.07 | 73.41 | 72.78 | 72.95 | 2,845,543 | -0.14(-0.19%) |
Oct 30, 2013 | 73.50 | 73.67 | 72.83 | 73.09 | 1,862,347 | -0.39(-0.54%) |
Oct 29, 2013 | 73.38 | 73.51 | 73.09 | 73.49 | 1,552,964 | +0.38(+0.53%) |
Oct 28, 2013 | 73.14 | 73.26 | 72.88 | 73.10 | 2,753,914 | +0.04(+0.06%) |
Oct 25, 2013 | 72.88 | 73.09 | 72.70 | 73.06 | 1,599,612 | +0.37(+0.50%) |
Oct 24, 2013 | 72.51 | 72.76 | 72.40 | 72.69 | 1,274,637 | +0.31(+0.43%) |
Oct 23, 2013 | 72.39 | 72.44 | 72.02 | 72.38 | 1,535,967 | -0.26(-0.36%) |
Oct 22, 2013 | 72.43 | 72.90 | 72.26 | 72.64 | 1,767,133 | +0.43(+0.59%) |
Oct 21, 2013 | 72.17 | 72.42 | 72.07 | 72.21 | 1,728,101 | -0.02(-0.02%) |
Oct 18, 2013 | 71.98 | 72.29 | 71.82 | 72.23 | 1,694,755 | +0.59(+0.82%) |
Oct 17, 2013 | 70.91 | 71.65 | 70.89 | 71.64 | 2,239,225 | +0.42(+0.59%) |
Oct 16, 2013 | 70.72 | 71.22 | 70.60 | 71.22 | 1,394,397 | +1.00(+1.43%) |
Oct 15, 2013 | 70.58 | 70.82 | 70.14 | 70.22 | 1,280,547 | -0.49(-0.70%) |
Oct 14, 2013 | 69.92 | 70.77 | 69.90 | 70.71 | 1,555,115 | +0.28(+0.39%) |
Oct 11, 2013 | 69.87 | 70.43 | 69.82 | 70.43 | 1,640,336 | +0.51(+0.73%) |
Oct 10, 2013 | 69.15 | 69.98 | 69.09 | 69.92 | 2,594,463 | +1.50(+2.19%) |
Oct 09, 2013 | 68.71 | 68.71 | 67.96 | 68.42 | 2,349,045 | -0.13(-0.18%) |
Oct 08, 2013 | 69.53 | 69.63 | 68.51 | 68.54 | 9,147,242 | -1.04(-1.49%) |
Oct 07, 2013 | 69.68 | 70.12 | 69.58 | 69.58 | 2,107,657 | -0.71(-1.00%) |
Oct 04, 2013 | 69.81 | 70.39 | 69.72 | 70.29 | 2,573,496 | +0.55(+0.79%) |
Oct 03, 2013 | 70.25 | 70.37 | 69.38 | 69.73 | 2,123,448 | -0.67(-0.95%) |
Oct 02, 2013 | 70.14 | 70.42 | 69.89 | 70.40 | 1,873,260 | -0.12(-0.16%) |
Oct 01, 2013 | 69.97 | 70.56 | 69.89 | 70.52 | 1,484,752 | +0.64(+0.92%) |
Sep 30, 2013 | 69.56 | 70.05 | 69.39 | 69.88 | 1,654,777 | -0.32(-0.46%) |
Sep 27, 2013 | 70.05 | 70.41 | 69.91 | 70.20 | 4,822,286 | -0.21(-0.30%) |
Sep 26, 2013 | 70.13 | 70.53 | 70.03 | 70.41 | 4,194,902 | +0.49(+0.70%) |
Sep 25, 2013 | 70.28 | 70.32 | 69.86 | 69.92 | 4,415,167 | -0.31(-0.45%) |
Sep 24, 2013 | 70.31 | 70.60 | 70.00 | 70.23 | 1,884,314 | -0.07(-0.10%) |
Sep 23, 2013 | 70.55 | 70.67 | 70.07 | 70.30 | 1,952,880 | -0.30(-0.43%) |
Sep 20, 2013 | 71.25 | 71.25 | 70.57 | 70.60 | 1,429,600 | -0.49(-0.69%) |
Sep 19, 2013 | 71.24 | 71.35 | 71.01 | 71.09 | 2,096,085 | +0.06(+0.09%) |
Sep 18, 2013 | 70.14 | 71.16 | 70.01 | 71.03 | 2,220,647 | +0.85(+1.22%) |
Sep 17, 2013 | 69.84 | 70.22 | 69.84 | 70.18 | 850,993 | +0.39(+0.56%) |
Sep 16, 2013 | 70.21 | 70.09 | 69.69 | 69.78 | 1,151,105 | +0.30(+0.44%) |
Sep 13, 2013 | 69.46 | 69.50 | 69.15 | 69.48 | 3,364,165 | +0.14(+0.21%) |
Sep 12, 2013 | 69.37 | 69.56 | 69.23 | 69.34 | 4,206,344 | -0.09(-0.13%) |
Sep 11, 2013 | 69.12 | 69.43 | 68.95 | 69.43 | 923,463 | +0.21(+0.31%) |
Sep 10, 2013 | 69.09 | 69.22 | 68.93 | 69.22 | 1,391,169 | +0.52(+0.75%) |
Sep 09, 2013 | 68.15 | 68.73 | 68.15 | 68.70 | 3,115,175 | +0.80(+1.18%) |
Sep 06, 2013 | 68.05 | 68.32 | 67.30 | 67.90 | 4,129,675 | -0.02(-0.03%) |
Sep 05, 2013 | 67.79 | 68.05 | 67.75 | 67.91 | 3,152,857 | +0.16(+0.24%) |
Sep 04, 2013 | 67.27 | 67.85 | 67.12 | 67.75 | 891,122 | +0.50(+0.74%) |
Sep 03, 2013 | 67.51 | 67.67 | 66.89 | 67.26 | 1,977,788 | +0.35(+0.52%) |
Aug 30, 2013 | 67.31 | 67.31 | 66.70 | 66.91 | 2,533,626 | -0.27(-0.40%) |
Aug 29, 2013 | 66.78 | 67.49 | 66.73 | 67.18 | 1,499,535 | +0.31(+0.47%) |
Aug 28, 2013 | 66.63 | 67.08 | 66.59 | 66.86 | 2,531,163 | +0.16(+0.23%) |
Aug 27, 2013 | 67.17 | 67.38 | 66.60 | 66.71 | 3,577,703 | -1.13(-1.66%) |
Aug 26, 2013 | 68.00 | 68.31 | 67.75 | 67.83 | 1,052,837 | -0.07(-0.10%) |
Aug 23, 2013 | 67.85 | 67.97 | 67.54 | 67.91 | 1,175,181 | +0.34(+0.50%) |
Aug 22, 2013 | 67.13 | 67.68 | 67.13 | 67.57 | 2,173,826 | +0.62(+0.93%) |
Aug 21, 2013 | 67.12 | 67.53 | 66.80 | 66.94 | 1,461,502 | -0.31(-0.46%) |
Aug 20, 2013 | 67.09 | 67.53 | 67.00 | 67.26 | 1,840,044 | +0.34(+0.51%) |
Aug 19, 2013 | 67.12 | 67.45 | 66.92 | 66.92 | 1,077,851 | -0.23(-0.34%) |
Aug 16, 2013 | 67.20 | 67.48 | 67.10 | 67.15 | 1,484,474 | -0.15(-0.22%) |
Aug 15, 2013 | 67.95 | 67.95 | 67.21 | 67.30 | 1,189,802 | -1.06(-1.55%) |
Aug 14, 2013 | 68.74 | 68.78 | 68.34 | 68.36 | 1,011,652 | -0.43(-0.62%) |
Aug 13, 2013 | 68.78 | 68.86 | 68.26 | 68.79 | 2,766,968 | +0.17(+0.25%) |
Aug 12, 2013 | 68.26 | 68.71 | 68.26 | 68.62 | 1,086,141 | -0.04(-0.05%) |
Aug 09, 2013 | 68.80 | 68.97 | 68.43 | 68.65 | 1,141,248 | -0.19(-0.27%) |
Aug 08, 2013 | 68.88 | 68.96 | 68.48 | 68.84 | 891,485 | +0.33(+0.48%) |
Aug 07, 2013 | 68.58 | 68.65 | 68.22 | 68.51 | 952,054 | -0.27(-0.39%) |
Aug 06, 2013 | 69.07 | 69.07 | 68.58 | 68.78 | 2,996,863 | -0.37(-0.53%) |
Aug 05, 2013 | 69.14 | 69.26 | 69.04 | 69.14 | 1,668,356 | -0.06(-0.09%) |
Aug 02, 2013 | 69.00 | 69.22 | 68.82 | 69.21 | 2,022,658 | +0.24(+0.35%) |
Aug 01, 2013 | 68.59 | 69.08 | 68.51 | 68.97 | 1,063,334 | +0.86(+1.27%) |
Jul 31, 2013 | 68.29 | 68.52 | 68.01 | 68.10 | 1,686,522 | +0.01(+0.01%) |
Jul 30, 2013 | 68.10 | 68.29 | 67.88 | 68.09 | 1,747,146 | +0.17(+0.25%) |
Jul 29, 2013 | 67.95 | 68.17 | 67.75 | 67.92 | 1,552,711 | -0.20(-0.29%) |
Jul 26, 2013 | 67.77 | 68.15 | 67.50 | 68.12 | 888,984 | +0.05(+0.08%) |
Jul 25, 2013 | 67.70 | 68.07 | 67.61 | 68.07 | 1,128,341 | +0.35(+0.51%) |
Jul 24, 2013 | 68.13 | 68.20 | 67.59 | 67.72 | 1,335,115 | -0.10(-0.14%) |
Jul 23, 2013 | 68.19 | 68.30 | 67.80 | 67.82 | 1,523,631 | -0.25(-0.37%) |
Jul 22, 2013 | 67.99 | 68.15 | 67.88 | 68.07 | 1,345,585 | +0.12(+0.18%) |
Jul 19, 2013 | 67.79 | 67.94 | 67.67 | 67.94 | 1,510,130 | -0.11(-0.16%) |
Jul 18, 2013 | 67.89 | 68.28 | 67.87 | 68.05 | 933,075 | +0.16(+0.24%) |
Jul 17, 2013 | 67.95 | 68.03 | 67.78 | 67.89 | 958,595 | +0.20(+0.30%) |
Jul 16, 2013 | 67.96 | 68.02 | 67.57 | 67.68 | 1,419,401 | -0.31(-0.46%) |
Jul 15, 2013 | 67.97 | 68.04 | 67.79 | 68.00 | 1,305,380 | +0.11(+0.16%) |
Jul 12, 2013 | 67.69 | 67.92 | 67.56 | 67.89 | 667,175 | +0.18(+0.26%) |
Jul 11, 2013 | 67.50 | 67.78 | 67.41 | 67.71 | 1,493,314 | +0.94(+1.41%) |
Jul 10, 2013 | 66.52 | 66.94 | 66.52 | 66.77 | 2,184,981 | +0.15(+0.23%) |
Jul 09, 2013 | 66.51 | 66.69 | 66.20 | 66.61 | 2,249,776 | +0.42(+0.63%) |
Jul 08, 2013 | 66.20 | 66.43 | 66.06 | 66.20 | 1,394,674 | +0.30(+0.46%) |
Jul 05, 2013 | 65.68 | 65.91 | 65.19 | 65.89 | 1,775,475 | +0.66(+1.01%) |
Jul 03, 2013 | 64.72 | 65.44 | 64.72 | 65.23 | 616,791 | +0.26(+0.40%) |
Jul 02, 2013 | 65.14 | 65.52 | 64.78 | 64.98 | 2,086,607 | -0.19(-0.30%) |
Jul 01, 2013 | 65.06 | 65.60 | 65.05 | 65.17 | 2,677,217 | +0.65(+1.00%) |
Jun 28, 2013 | 64.69 | 65.06 | 64.42 | 64.52 | 2,674,465 | -0.35(-0.55%) |
Jun 27, 2013 | 64.95 | 65.20 | 64.87 | 64.88 | 1,685,516 | +0.35(+0.54%) |
Jun 26, 2013 | 64.31 | 64.70 | 64.27 | 64.53 | 1,885,136 | +0.63(+0.99%) |
Jun 25, 2013 | 63.97 | 64.10 | 63.49 | 63.90 | 1,902,708 | +0.58(+0.91%) |
Jun 24, 2013 | 63.42 | 63.90 | 62.81 | 63.33 | 2,582,031 | -0.75(-1.16%) |
Jun 21, 2013 | 64.35 | 64.42 | 63.49 | 64.07 | 2,603,440 | +0.04(+0.06%) |
Jun 20, 2013 | 65.08 | 65.08 | 63.86 | 64.04 | 2,984,259 | -1.62(-2.47%) |
Jun 19, 2013 | 66.59 | 66.63 | 65.66 | 65.66 | 2,608,871 | -0.95(-1.43%) |
Jun 18, 2013 | 66.12 | 66.69 | 66.08 | 66.61 | 1,161,142 | +0.53(+0.81%) |
Jun 17, 2013 | 66.00 | 66.35 | 65.72 | 66.08 | 2,190,643 | +0.47(+0.72%) |
Jun 14, 2013 | 65.88 | 66.08 | 65.48 | 65.61 | 1,852,516 | -0.28(-0.42%) |
Jun 13, 2013 | 65.03 | 65.99 | 64.81 | 65.88 | 2,165,409 | +0.87(+1.34%) |
Jun 12, 2013 | 66.08 | 66.08 | 64.95 | 65.01 | 3,159,172 | -0.63(-0.96%) |
Jun 11, 2013 | 65.69 | 66.16 | 65.37 | 65.64 | 1,987,851 | -0.57(-0.86%) |
Jun 10, 2013 | 66.50 | 66.51 | 66.08 | 66.21 | 2,051,470 | -0.06(-0.09%) |
Jun 07, 2013 | 65.74 | 66.31 | 65.56 | 66.27 | 2,259,357 | +0.90(+1.38%) |
Jun 06, 2013 | 64.81 | 65.38 | 64.49 | 65.37 | 2,122,598 | +0.55(+0.85%) |
Jun 05, 2013 | 65.58 | 65.72 | 64.80 | 64.82 | 1,639,365 | -0.92(-1.40%) |
Jun 04, 2013 | 66.16 | 66.42 | 65.45 | 65.74 | 1,920,795 | -0.40(-0.60%) |
Jun 03, 2013 | 66.02 | 66.14 | 65.45 | 66.14 | 2,566,728 | +0.24(+0.36%) |
May 31, 2013 | 66.51 | 66.95 | 65.84 | 65.90 | 6,341,585 | -0.81(-1.21%) |
May 30, 2013 | 66.52 | 66.99 | 66.50 | 66.71 | 1,389,069 | +0.23(+0.35%) |
May 29, 2013 | 66.77 | 66.80 | 66.17 | 66.47 | 1,579,046 | -0.62(-0.93%) |
May 28, 2013 | 67.34 | 67.67 | 66.88 | 67.10 | 2,238,212 | +0.38(+0.57%) |
May 24, 2013 | 66.40 | 66.71 | 66.14 | 66.71 | 2,189,493 | -0.04(-0.07%) |
May 23, 2013 | 66.29 | 66.94 | 66.16 | 66.76 | 2,063,217 | -0.13(-0.20%) |
May 22, 2013 | 67.61 | 68.19 | 66.67 | 66.89 | 2,888,139 | -0.60(-0.89%) |
May 21, 2013 | 67.45 | 67.78 | 67.26 | 67.49 | 1,233,472 | +0.01(+0.01%) |
May 20, 2013 | 67.42 | 67.72 | 67.33 | 67.49 | 4,690,664 | -0.04(-0.07%) |
May 17, 2013 | 67.13 | 67.54 | 67.08 | 67.53 | 1,864,873 | +0.60(+0.90%) |
May 16, 2013 | 67.12 | 67.33 | 66.83 | 66.93 | 1,427,790 | -0.39(-0.58%) |
May 15, 2013 | 66.86 | 67.41 | 66.84 | 67.32 | 4,179,397 | +0.90(+1.35%) |
May 13, 2013 | 66.31 | 66.56 | 66.17 | 66.42 | 908,252 | +0.05(+0.08%) |
May 10, 2013 | 66.08 | 66.40 | 66.02 | 66.37 | 1,282,220 | +0.34(+0.51%) |
May 09, 2013 | 66.16 | 66.40 | 65.92 | 66.03 | 1,291,844 | -0.13(-0.20%) |
May 08, 2013 | 65.83 | 66.21 | 65.77 | 66.16 | 2,642,817 | +0.30(+0.46%) |
May 07, 2013 | 65.76 | 65.91 | 65.53 | 65.86 | 1,707,654 | +0.24(+0.36%) |
May 06, 2013 | 65.53 | 65.69 | 65.45 | 65.62 | 1,382,902 | +0.13(+0.20%) |
May 03, 2013 | 65.34 | 65.67 | 64.82 | 65.49 | 1,919,996 | +0.67(+1.04%) |
May 02, 2013 | 64.29 | 64.86 | 64.27 | 64.82 | 1,324,001 | +0.69(+1.08%) |