Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 81.27 | 81.99 | 81.26 | 81.83 | 1,322,025 | +0.26(+0.32%) |
Apr 29, 2014 | 81.30 | 81.76 | 80.80 | 81.57 | 1,168,120 | +0.65(+0.80%) |
Apr 28, 2014 | 81.90 | 82.23 | 80.33 | 80.92 | 1,873,737 | -0.64(-0.78%) |
Apr 25, 2014 | 81.94 | 82.12 | 81.05 | 81.56 | 1,690,626 | -0.65(-0.79%) |
Apr 24, 2014 | 83.10 | 83.23 | 82.11 | 82.21 | 1,818,072 | -0.76(-0.91%) |
Apr 23, 2014 | 83.12 | 83.73 | 82.81 | 82.96 | 1,824,371 | -0.03(-0.03%) |
Apr 22, 2014 | 83.21 | 83.68 | 82.96 | 82.99 | 2,096,400 | -0.08(-0.09%) |
Apr 21, 2014 | 83.73 | 84.28 | 83.00 | 83.07 | 2,984,768 | -1.23(-1.46%) |
Apr 17, 2014 | 84.52 | 84.30 | 84.30 | 84.30 | 8,489,938 | +3.31(+4.09%) |
Apr 16, 2014 | 80.30 | 81.12 | 79.66 | 80.99 | 2,406,704 | +1.31(+1.64%) |
Apr 15, 2014 | 79.73 | 79.94 | 78.26 | 79.68 | 2,218,648 | -0.01(-0.02%) |
Apr 14, 2014 | 79.95 | 80.18 | 79.09 | 79.69 | 1,542,846 | +0.31(+0.39%) |
Apr 11, 2014 | 80.05 | 80.63 | 79.30 | 79.38 | 1,624,831 | -0.90(-1.13%) |
Apr 10, 2014 | 82.83 | 82.92 | 80.26 | 80.28 | 2,184,286 | -2.42(-2.93%) |
Apr 09, 2014 | 81.44 | 82.83 | 81.02 | 82.71 | 1,694,209 | +1.35(+1.66%) |
Apr 08, 2014 | 81.52 | 82.05 | 80.43 | 81.36 | 2,198,799 | -0.24(-0.30%) |
Apr 07, 2014 | 83.37 | 83.57 | 81.27 | 81.60 | 2,752,917 | -1.98(-2.37%) |
Apr 04, 2014 | 84.73 | 85.20 | 83.14 | 83.58 | 3,355,463 | +0.16(+0.20%) |
Apr 03, 2014 | 83.37 | 84.55 | 82.90 | 83.42 | 1,448,705 | +0.05(+0.06%) |
Apr 02, 2014 | 82.91 | 83.68 | 82.61 | 83.37 | 1,725,138 | +0.26(+0.32%) |
Apr 01, 2014 | 82.45 | 83.14 | 81.73 | 83.11 | 1,293,829 | +1.34(+1.64%) |
Mar 31, 2014 | 81.45 | 82.41 | 81.15 | 81.76 | 1,925,722 | +1.12(+1.39%) |
Mar 28, 2014 | 80.31 | 81.02 | 80.05 | 80.64 | 1,198,093 | +0.54(+0.68%) |
Mar 27, 2014 | 80.48 | 80.71 | 79.47 | 80.10 | 1,421,377 | -0.37(-0.46%) |
Mar 26, 2014 | 81.74 | 81.99 | 80.48 | 80.48 | 1,760,227 | -1.04(-1.28%) |
Mar 25, 2014 | 82.05 | 82.45 | 81.32 | 81.51 | 1,823,689 | -0.14(-0.18%) |
Mar 24, 2014 | 82.88 | 83.01 | 81.25 | 81.66 | 1,193,361 | -0.81(-0.98%) |
Mar 21, 2014 | 83.04 | 83.74 | 82.22 | 82.47 | 3,578,430 | +0.16(+0.20%) |
Mar 20, 2014 | 82.20 | 82.89 | 82.00 | 82.31 | 2,169,027 | -0.18(-0.22%) |
Mar 19, 2014 | 84.06 | 84.20 | 82.18 | 82.48 | 1,768,858 | -1.18(-1.41%) |
Mar 18, 2014 | 83.04 | 84.03 | 83.02 | 83.67 | 1,394,160 | +0.85(+1.02%) |
Mar 17, 2014 | 82.50 | 83.34 | 82.31 | 82.82 | 1,974,278 | +0.58(+0.71%) |
Mar 14, 2014 | 82.24 | 82.89 | 82.10 | 82.24 | 1,436,158 | -0.14(-0.17%) |
Mar 13, 2014 | 83.78 | 84.02 | 82.21 | 82.38 | 1,209,519 | -0.97(-1.17%) |
Mar 12, 2014 | 83.35 | 83.69 | 82.92 | 83.35 | 1,899,366 | -0.13(-0.15%) |
Mar 11, 2014 | 84.95 | 84.95 | 83.45 | 83.48 | 2,096,382 | -1.18(-1.39%) |
Mar 10, 2014 | 84.24 | 84.88 | 83.95 | 84.66 | 1,158,405 | +0.10(+0.11%) |
Mar 07, 2014 | 84.67 | 85.05 | 84.21 | 84.56 | 1,821,934 | -0.03(-0.03%) |
Mar 06, 2014 | 84.43 | 85.07 | 84.29 | 84.59 | 1,158,352 | +0.25(+0.30%) |
Mar 05, 2014 | 84.53 | 84.93 | 84.15 | 84.33 | 1,404,561 | -0.27(-0.32%) |
Mar 04, 2014 | 84.42 | 84.70 | 83.97 | 84.61 | 1,601,851 | +1.32(+1.59%) |
Mar 03, 2014 | 81.67 | 83.83 | 81.67 | 83.29 | 1,911,014 | -0.32(-0.38%) |
Feb 28, 2014 | 82.01 | 83.75 | 81.89 | 83.61 | 3,407,935 | +1.75(+2.13%) |
Feb 27, 2014 | 81.49 | 82.28 | 80.81 | 81.86 | 1,876,455 | +0.24(+0.29%) |
Feb 26, 2014 | 80.47 | 82.04 | 80.41 | 81.62 | 2,107,268 | +1.00(+1.24%) |
Feb 25, 2014 | 79.59 | 81.15 | 79.58 | 80.63 | 1,995,504 | +0.95(+1.19%) |
Feb 24, 2014 | 80.08 | 80.72 | 79.67 | 79.68 | 2,005,789 | -0.57(-0.71%) |
Feb 21, 2014 | 79.78 | 80.64 | 79.75 | 80.25 | 2,673,691 | +0.47(+0.59%) |
Feb 20, 2014 | 79.03 | 79.83 | 78.65 | 79.77 | 1,999,439 | +0.71(+0.90%) |
Feb 19, 2014 | 78.46 | 79.77 | 78.44 | 79.06 | 2,032,505 | +0.46(+0.58%) |
Feb 18, 2014 | 79.39 | 79.41 | 78.45 | 78.60 | 3,109,598 | -0.97(-1.22%) |
Feb 14, 2014 | 78.87 | 79.58 | 79.58 | 79.58 | 3,358,972 | +0.70(+0.89%) |
Feb 13, 2014 | 77.93 | 79.13 | 77.58 | 78.87 | 1,631,349 | +0.62(+0.79%) |
Feb 12, 2014 | 78.37 | 78.81 | 78.04 | 78.25 | 1,616,401 | +0.25(+0.32%) |
Feb 11, 2014 | 77.68 | 78.62 | 77.31 | 78.00 | 2,364,585 | +0.52(+0.67%) |
Feb 10, 2014 | 76.72 | 77.90 | 76.56 | 77.48 | 2,386,515 | +0.59(+0.76%) |
Feb 07, 2014 | 76.08 | 76.90 | 76.04 | 76.90 | 1,934,765 | +1.53(+2.02%) |
Feb 06, 2014 | 74.74 | 75.54 | 74.49 | 75.37 | 1,969,178 | +0.72(+0.96%) |
Feb 05, 2014 | 74.10 | 74.83 | 73.23 | 74.66 | 2,680,580 | -0.01(-0.01%) |
Feb 04, 2014 | 74.87 | 75.59 | 74.48 | 74.66 | 2,300,015 | +0.16(+0.21%) |
Feb 03, 2014 | 76.88 | 77.23 | 74.42 | 74.51 | 3,046,692 | -2.31(-3.01%) |
Jan 31, 2014 | 76.76 | 77.72 | 76.43 | 76.82 | 3,229,795 | -0.97(-1.25%) |
Jan 30, 2014 | 77.39 | 78.21 | 77.04 | 77.79 | 1,412,434 | +0.62(+0.80%) |
Jan 29, 2014 | 76.69 | 77.88 | 76.53 | 77.17 | 1,888,276 | +0.32(+0.42%) |
Jan 28, 2014 | 77.13 | 77.79 | 76.55 | 76.85 | 2,413,235 | -0.32(-0.41%) |
Jan 27, 2014 | 76.67 | 77.72 | 76.01 | 77.17 | 3,300,734 | +0.67(+0.88%) |
Jan 24, 2014 | 78.03 | 78.23 | 76.50 | 76.50 | 2,949,858 | -2.23(-2.83%) |
Jan 23, 2014 | 78.65 | 79.21 | 78.26 | 78.73 | 2,915,359 | -0.11(-0.14%) |
Jan 22, 2014 | 80.10 | 80.33 | 78.60 | 78.84 | 3,375,413 | -1.20(-1.49%) |
Jan 21, 2014 | 80.18 | 80.69 | 79.66 | 80.04 | 2,776,925 | +0.22(+0.27%) |
Jan 17, 2014 | 79.41 | 79.82 | 79.82 | 79.82 | 8,679,678 | +0.76(+0.96%) |
Jan 16, 2014 | 76.91 | 79.99 | 76.91 | 79.06 | 3,909,976 | -1.28(-1.59%) |
Jan 15, 2014 | 80.41 | 80.69 | 80.22 | 80.33 | 2,506,004 | -0.08(-0.10%) |
Jan 14, 2014 | 79.44 | 80.46 | 79.02 | 80.41 | 2,278,142 | +1.32(+1.67%) |
Jan 13, 2014 | 80.01 | 80.61 | 78.86 | 79.10 | 3,096,609 | -1.19(-1.48%) |
Jan 10, 2014 | 80.28 | 80.69 | 79.88 | 80.28 | 2,480,920 | +0.19(+0.24%) |
Jan 09, 2014 | 79.92 | 80.56 | 79.72 | 80.09 | 2,808,176 | +0.28(+0.35%) |
Jan 08, 2014 | 79.43 | 80.12 | 78.95 | 79.82 | 2,383,714 | +0.50(+0.63%) |
Jan 07, 2014 | 79.03 | 79.68 | 78.36 | 79.31 | 2,771,218 | +0.32(+0.41%) |
Jan 06, 2014 | 79.88 | 80.04 | 78.75 | 78.99 | 1,857,233 | -0.80(-1.00%) |
Jan 03, 2014 | 79.79 | 80.08 | 79.57 | 79.79 | 966,398 | +0.20(+0.25%) |
Jan 02, 2014 | 79.83 | 80.16 | 79.42 | 79.59 | 1,623,195 | -0.30(-0.38%) |
Dec 31, 2013 | 79.52 | 79.90 | 79.90 | 79.90 | 2,465,936 | +0.50(+0.63%) |
Dec 30, 2013 | 79.12 | 79.55 | 78.82 | 79.39 | 1,192,914 | +0.29(+0.37%) |
Dec 27, 2013 | 79.44 | 79.44 | 78.88 | 79.10 | 929,338 | -0.13(-0.16%) |
Dec 26, 2013 | 79.13 | 79.35 | 78.88 | 79.23 | 723,719 | +0.21(+0.27%) |
Dec 24, 2013 | 78.19 | 79.03 | 78.19 | 79.02 | 442,764 | +0.88(+1.12%) |
Dec 23, 2013 | 78.94 | 78.95 | 77.97 | 78.14 | 1,630,276 | -0.47(-0.60%) |
Dec 20, 2013 | 77.84 | 78.92 | 77.84 | 78.62 | 5,382,034 | +0.56(+0.71%) |
Dec 19, 2013 | 77.87 | 78.27 | 77.66 | 78.06 | 1,703,357 | +0.03(+0.04%) |
Dec 18, 2013 | 77.41 | 78.20 | 76.21 | 78.03 | 2,277,803 | +0.68(+0.88%) |
Dec 17, 2013 | 77.00 | 77.51 | 76.63 | 77.35 | 1,928,546 | +0.51(+0.66%) |
Dec 16, 2013 | 77.05 | 77.64 | 76.46 | 76.84 | 2,264,704 | -0.21(-0.28%) |
Dec 13, 2013 | 77.48 | 77.99 | 76.79 | 77.05 | 1,606,445 | -0.43(-0.55%) |
Dec 12, 2013 | 76.76 | 77.76 | 76.69 | 77.48 | 2,133,725 | +0.66(+0.86%) |
Dec 11, 2013 | 78.81 | 78.87 | 76.45 | 76.82 | 2,580,951 | -2.11(-2.67%) |
Dec 10, 2013 | 78.65 | 79.20 | 78.31 | 78.92 | 1,309,802 | +0.27(+0.34%) |
Dec 09, 2013 | 79.28 | 79.62 | 78.37 | 78.65 | 1,681,819 | -0.48(-0.60%) |
Dec 06, 2013 | 77.93 | 79.18 | 77.07 | 79.13 | 2,248,776 | +2.55(+3.33%) |
Dec 05, 2013 | 76.67 | 77.21 | 76.18 | 76.58 | 1,371,101 | -0.49(-0.64%) |
Dec 04, 2013 | 76.55 | 77.76 | 76.55 | 77.07 | 2,290,118 | +0.54(+0.71%) |
Dec 03, 2013 | 76.80 | 77.19 | 75.96 | 76.53 | 1,593,738 | -0.84(-1.09%) |
Dec 02, 2013 | 77.66 | 78.16 | 77.24 | 77.37 | 1,149,404 | -0.17(-0.22%) |
Nov 29, 2013 | 77.93 | 78.17 | 77.41 | 77.54 | 468,178 | -0.20(-0.26%) |
Nov 27, 2013 | 78.02 | 78.16 | 77.54 | 77.74 | 1,079,490 | -0.25(-0.32%) |
Nov 26, 2013 | 77.59 | 78.35 | 77.41 | 77.99 | 1,142,558 | +0.40(+0.51%) |
Nov 25, 2013 | 77.44 | 78.16 | 77.44 | 77.59 | 1,156,490 | +0.17(+0.22%) |
Nov 22, 2013 | 77.34 | 77.61 | 76.90 | 77.42 | 1,601,441 | +0.19(+0.25%) |
Nov 21, 2013 | 77.22 | 77.48 | 76.86 | 77.23 | 1,581,850 | +0.47(+0.61%) |
Nov 20, 2013 | 77.79 | 77.81 | 76.59 | 76.75 | 1,587,395 | -1.08(-1.39%) |
Nov 19, 2013 | 77.61 | 78.14 | 77.53 | 77.83 | 742,553 | +0.05(+0.06%) |
Nov 18, 2013 | 77.92 | 78.16 | 77.56 | 77.79 | 1,097,731 | -0.11(-0.14%) |
Nov 15, 2013 | 78.51 | 78.73 | 77.79 | 77.89 | 1,623,375 | -0.29(-0.37%) |
Nov 14, 2013 | 77.93 | 78.19 | 77.39 | 78.18 | 1,227,729 | +0.40(+0.52%) |
Nov 13, 2013 | 76.53 | 77.89 | 76.49 | 77.77 | 2,328,757 | +0.89(+1.16%) |
Nov 12, 2013 | 76.75 | 77.09 | 76.41 | 76.88 | 1,460,440 | +0.15(+0.19%) |
Nov 11, 2013 | 76.56 | 77.15 | 76.49 | 76.74 | 1,776,962 | +0.25(+0.32%) |
Nov 08, 2013 | 75.83 | 76.58 | 75.57 | 76.49 | 2,619,746 | +0.81(+1.07%) |
Nov 07, 2013 | 77.21 | 77.65 | 75.55 | 75.68 | 2,098,968 | -1.33(-1.73%) |
Nov 06, 2013 | 76.81 | 77.87 | 76.81 | 77.01 | 2,049,393 | +0.04(+0.05%) |
Nov 05, 2013 | 76.81 | 77.45 | 76.25 | 76.97 | 1,310,785 | -0.06(-0.08%) |
Nov 04, 2013 | 77.04 | 77.09 | 76.28 | 77.03 | 1,447,291 | +0.30(+0.39%) |
Nov 01, 2013 | 76.75 | 77.00 | 76.29 | 76.73 | 1,746,473 | +0.07(+0.09%) |
Oct 31, 2013 | 76.31 | 77.49 | 76.23 | 76.66 | 2,185,647 | +0.39(+0.51%) |
Oct 30, 2013 | 78.21 | 78.63 | 75.21 | 76.27 | 2,829,813 | -1.62(-2.08%) |
Oct 29, 2013 | 76.08 | 77.96 | 76.08 | 77.89 | 1,970,496 | +1.94(+2.55%) |
Oct 28, 2013 | 76.38 | 76.44 | 75.71 | 75.95 | 1,163,533 | -0.43(-0.57%) |
Oct 25, 2013 | 75.35 | 76.39 | 75.19 | 76.38 | 1,357,899 | +1.03(+1.37%) |
Oct 24, 2013 | 75.05 | 75.41 | 74.71 | 75.35 | 861,157 | +0.42(+0.57%) |
Oct 23, 2013 | 75.69 | 75.76 | 74.87 | 74.92 | 1,709,236 | -0.70(-0.93%) |
Oct 22, 2013 | 74.67 | 75.88 | 74.11 | 75.62 | 2,166,334 | +1.47(+1.99%) |
Oct 21, 2013 | 73.60 | 74.32 | 73.24 | 74.15 | 2,007,089 | +0.35(+0.48%) |
Oct 18, 2013 | 73.63 | 74.14 | 72.87 | 73.80 | 3,224,608 | +0.55(+0.75%) |
Oct 17, 2013 | 71.27 | 73.37 | 70.22 | 73.25 | 3,655,634 | +3.46(+4.96%) |
Oct 16, 2013 | 70.20 | 70.54 | 69.51 | 69.79 | 2,281,723 | +0.31(+0.45%) |
Oct 15, 2013 | 69.75 | 69.96 | 69.23 | 69.48 | 1,085,621 | -0.27(-0.39%) |
Oct 14, 2013 | 69.47 | 69.91 | 69.14 | 69.75 | 1,474,536 | -0.26(-0.37%) |
Oct 11, 2013 | 69.22 | 70.03 | 69.09 | 70.01 | 2,165,762 | +0.85(+1.23%) |
Oct 10, 2013 | 69.15 | 69.68 | 68.77 | 69.16 | 2,740,666 | +0.94(+1.38%) |
Oct 09, 2013 | 68.43 | 68.95 | 67.50 | 68.22 | 2,656,680 | -0.14(-0.20%) |
Oct 08, 2013 | 70.50 | 70.54 | 68.31 | 68.36 | 2,073,150 | -2.14(-3.04%) |
Oct 07, 2013 | 70.86 | 71.46 | 70.33 | 70.50 | 2,186,693 | -1.26(-1.75%) |
Oct 04, 2013 | 69.76 | 71.80 | 69.68 | 71.75 | 2,198,509 | +1.85(+2.65%) |
Oct 03, 2013 | 69.78 | 70.04 | 69.30 | 69.90 | 1,834,927 | -0.06(-0.09%) |
Oct 02, 2013 | 69.50 | 69.97 | 69.22 | 69.97 | 1,583,749 | -0.07(-0.10%) |
Oct 01, 2013 | 70.17 | 70.46 | 69.74 | 70.04 | 1,412,231 | -0.10(-0.15%) |
Sep 30, 2013 | 68.76 | 70.17 | 68.66 | 70.14 | 1,791,931 | +0.75(+1.08%) |
Sep 27, 2013 | 69.46 | 69.83 | 69.23 | 69.39 | 1,561,506 | -0.58(-0.83%) |
Sep 26, 2013 | 69.32 | 70.10 | 69.19 | 69.97 | 1,088,103 | +0.84(+1.22%) |
Sep 25, 2013 | 68.83 | 69.39 | 68.60 | 69.13 | 2,119,082 | +0.49(+0.72%) |
Sep 24, 2013 | 68.72 | 69.35 | 68.53 | 68.63 | 1,869,479 | +0.02(+0.03%) |
Sep 23, 2013 | 69.76 | 69.76 | 68.58 | 68.61 | 2,232,654 | -1.20(-1.72%) |
Sep 20, 2013 | 70.53 | 72.30 | 69.76 | 69.81 | 1,687,153 | -0.72(-1.02%) |
Sep 19, 2013 | 70.45 | 70.94 | 70.20 | 70.53 | 1,096,003 | +0.08(+0.11%) |
Sep 18, 2013 | 69.13 | 70.53 | 68.70 | 70.46 | 1,322,363 | +1.03(+1.48%) |
Sep 17, 2013 | 69.36 | 69.50 | 68.96 | 69.43 | 1,046,120 | +0.07(+0.10%) |
Sep 16, 2013 | 69.49 | 69.65 | 69.01 | 69.36 | 1,024,064 | +1.16(+1.70%) |
Sep 13, 2013 | 68.57 | 68.85 | 68.09 | 68.20 | 1,088,196 | -0.18(-0.26%) |
Sep 12, 2013 | 68.94 | 69.49 | 68.15 | 68.38 | 1,061,415 | -0.65(-0.94%) |
Sep 11, 2013 | 68.68 | 69.15 | 68.50 | 69.03 | 959,840 | +0.30(+0.43%) |
Sep 10, 2013 | 68.37 | 68.73 | 68.11 | 68.73 | 1,476,825 | +0.87(+1.28%) |
Sep 09, 2013 | 66.98 | 68.00 | 66.98 | 67.87 | 978,108 | +1.00(+1.50%) |
Sep 06, 2013 | 67.59 | 67.67 | 66.16 | 66.86 | 1,536,576 | -0.55(-0.82%) |
Sep 05, 2013 | 66.69 | 67.74 | 66.48 | 67.42 | 760,990 | +0.68(+1.03%) |
Sep 04, 2013 | 65.88 | 66.94 | 65.64 | 66.73 | 1,345,918 | +0.73(+1.10%) |
Sep 03, 2013 | 66.56 | 67.14 | 65.70 | 66.01 | 1,173,517 | +0.42(+0.64%) |
Aug 30, 2013 | 65.72 | 66.02 | 65.37 | 65.59 | 891,329 | +0.01(+0.01%) |
Aug 29, 2013 | 65.20 | 66.02 | 65.19 | 65.58 | 1,658,541 | +0.18(+0.28%) |
Aug 28, 2013 | 65.89 | 66.21 | 65.33 | 65.40 | 1,951,021 | -0.84(-1.27%) |
Aug 27, 2013 | 66.46 | 66.76 | 65.92 | 66.24 | 1,280,687 | -1.05(-1.57%) |
Aug 26, 2013 | 68.29 | 68.37 | 67.08 | 67.29 | 1,023,898 | -0.83(-1.21%) |
Aug 23, 2013 | 67.37 | 68.19 | 66.63 | 68.12 | 1,671,309 | +0.88(+1.31%) |
Aug 22, 2013 | 66.94 | 67.38 | 66.28 | 67.24 | 786,656 | +0.44(+0.65%) |
Aug 21, 2013 | 66.68 | 67.41 | 66.25 | 66.80 | 1,056,695 | +0.06(+0.09%) |
Aug 20, 2013 | 65.90 | 67.20 | 65.84 | 66.74 | 1,922,818 | +0.91(+1.38%) |
Aug 19, 2013 | 66.40 | 66.90 | 65.72 | 65.84 | 1,252,394 | -0.75(-1.12%) |
Aug 16, 2013 | 66.36 | 66.92 | 66.16 | 66.59 | 1,640,885 | -0.08(-0.11%) |
Aug 15, 2013 | 67.60 | 67.60 | 66.46 | 66.66 | 1,378,251 | -1.51(-2.22%) |
Aug 14, 2013 | 68.42 | 68.62 | 68.00 | 68.17 | 1,582,132 | -0.16(-0.24%) |
Aug 13, 2013 | 67.54 | 68.56 | 67.35 | 68.34 | 1,581,315 | +0.60(+0.88%) |
Aug 12, 2013 | 67.61 | 67.95 | 67.29 | 67.74 | 1,787,749 | -0.15(-0.22%) |
Aug 09, 2013 | 67.79 | 68.32 | 67.52 | 67.89 | 983,344 | -0.06(-0.09%) |
Aug 08, 2013 | 68.03 | 68.32 | 67.34 | 67.95 | 1,896,585 | +0.57(+0.84%) |
Aug 07, 2013 | 67.32 | 67.73 | 66.96 | 67.38 | 1,259,029 | -0.14(-0.20%) |
Aug 06, 2013 | 67.58 | 67.61 | 66.73 | 67.52 | 1,555,884 | -0.20(-0.29%) |
Aug 05, 2013 | 67.60 | 67.99 | 67.21 | 67.71 | 1,729,861 | -0.20(-0.29%) |
Aug 02, 2013 | 67.96 | 68.40 | 67.11 | 67.91 | 1,194,929 | -0.17(-0.25%) |
Aug 01, 2013 | 65.36 | 69.28 | 65.36 | 68.08 | 1,154,082 | +0.97(+1.45%) |
Jul 31, 2013 | 67.55 | 67.87 | 66.93 | 67.11 | 1,509,861 | -0.26(-0.38%) |
Jul 30, 2013 | 67.38 | 67.61 | 66.92 | 67.36 | 1,562,432 | -0.05(-0.07%) |
Jul 29, 2013 | 66.18 | 67.54 | 65.84 | 67.41 | 1,851,080 | +1.70(+2.58%) |
Jul 26, 2013 | 66.30 | 66.30 | 65.41 | 65.71 | 1,248,411 | -0.68(-1.02%) |
Jul 25, 2013 | 65.71 | 66.42 | 65.64 | 66.39 | 1,347,738 | +0.69(+1.05%) |
Jul 24, 2013 | 66.74 | 66.87 | 65.32 | 65.70 | 2,036,753 | -0.86(-1.29%) |
Jul 23, 2013 | 67.25 | 67.48 | 66.48 | 66.56 | 1,604,296 | -0.25(-0.38%) |
Jul 22, 2013 | 66.71 | 67.40 | 66.57 | 66.81 | 2,410,938 | +0.24(+0.36%) |
Jul 19, 2013 | 66.95 | 67.32 | 66.51 | 66.57 | 2,100,477 | -0.35(-0.52%) |
Jul 18, 2013 | 65.58 | 67.54 | 65.33 | 66.92 | 3,271,369 | +1.46(+2.23%) |
Jul 17, 2013 | 65.10 | 65.64 | 64.99 | 65.46 | 1,367,182 | +0.70(+1.08%) |
Jul 16, 2013 | 65.68 | 65.71 | 64.47 | 64.76 | 1,361,989 | -0.90(-1.37%) |
Jul 15, 2013 | 66.08 | 66.10 | 65.55 | 65.66 | 1,016,661 | -0.31(-0.47%) |
Jul 12, 2013 | 66.05 | 66.14 | 65.33 | 65.97 | 1,894,035 | -0.13(-0.19%) |
Jul 11, 2013 | 66.55 | 66.72 | 65.72 | 66.10 | 2,116,971 | +0.83(+1.28%) |
Jul 10, 2013 | 65.49 | 65.67 | 64.98 | 65.27 | 1,391,781 | -0.20(-0.31%) |
Jul 09, 2013 | 64.64 | 65.58 | 64.01 | 65.47 | 2,051,258 | +1.38(+2.15%) |
Jul 08, 2013 | 64.12 | 64.27 | 63.29 | 64.09 | 1,438,036 | +0.34(+0.53%) |
Jul 05, 2013 | 62.98 | 63.87 | 62.98 | 63.75 | 1,540,898 | +1.18(+1.89%) |
Jul 03, 2013 | 61.54 | 62.72 | 60.47 | 62.57 | 882,739 | +0.21(+0.34%) |
Jul 02, 2013 | 61.84 | 62.66 | 61.79 | 62.36 | 1,678,239 | +0.27(+0.43%) |
Jul 01, 2013 | 61.51 | 62.82 | 61.30 | 62.09 | 1,629,115 | +0.85(+1.39%) |
Jun 28, 2013 | 61.87 | 62.00 | 61.07 | 61.24 | 5,588,058 | -1.10(-1.76%) |
Jun 27, 2013 | 62.78 | 62.96 | 62.05 | 62.33 | 1,864,468 | +0.01(+0.02%) |
Jun 26, 2013 | 62.19 | 62.72 | 61.44 | 62.32 | 1,822,326 | +0.49(+0.79%) |
Jun 25, 2013 | 62.40 | 62.84 | 61.39 | 61.83 | 1,554,352 | +0.48(+0.78%) |
Jun 24, 2013 | 62.25 | 62.27 | 60.74 | 61.35 | 1,838,963 | -0.93(-1.49%) |
Jun 21, 2013 | 63.54 | 63.59 | 61.75 | 62.28 | 2,501,285 | -0.49(-0.79%) |
Jun 20, 2013 | 63.68 | 63.89 | 62.58 | 62.77 | 2,546,605 | -1.71(-2.65%) |
Jun 19, 2013 | 65.38 | 65.76 | 64.45 | 64.48 | 1,197,760 | -1.00(-1.53%) |
Jun 18, 2013 | 65.27 | 65.56 | 64.88 | 65.49 | 1,234,100 | +0.19(+0.29%) |
Jun 17, 2013 | 64.83 | 65.64 | 64.56 | 65.30 | 1,333,364 | +0.95(+1.48%) |
Jun 14, 2013 | 64.57 | 65.13 | 64.04 | 64.34 | 1,099,072 | -0.60(-0.93%) |
Jun 13, 2013 | 62.93 | 65.21 | 62.93 | 64.94 | 1,978,594 | +1.81(+2.86%) |
Jun 12, 2013 | 64.14 | 64.28 | 63.02 | 63.14 | 978,551 | -0.40(-0.63%) |
Jun 11, 2013 | 63.49 | 64.34 | 63.16 | 63.53 | 1,053,386 | -0.99(-1.54%) |
Jun 10, 2013 | 65.25 | 65.25 | 64.04 | 64.53 | 760,818 | -0.27(-0.42%) |
Jun 07, 2013 | 64.03 | 64.97 | 63.79 | 64.80 | 1,634,042 | +1.53(+2.41%) |
Jun 06, 2013 | 62.38 | 63.40 | 62.34 | 63.27 | 1,061,649 | +0.54(+0.85%) |
Jun 05, 2013 | 64.02 | 64.18 | 62.71 | 62.74 | 1,369,987 | -1.49(-2.32%) |
Jun 04, 2013 | 64.79 | 65.34 | 63.93 | 64.23 | 1,353,057 | -0.66(-1.02%) |
Jun 03, 2013 | 64.61 | 64.95 | 63.66 | 64.89 | 1,581,989 | +0.64(+1.00%) |
May 31, 2013 | 65.10 | 65.48 | 64.25 | 64.25 | 1,316,502 | -1.13(-1.73%) |
May 30, 2013 | 65.83 | 65.93 | 65.13 | 65.38 | 967,843 | -0.33(-0.50%) |
May 29, 2013 | 65.34 | 66.05 | 65.07 | 65.71 | 917,970 | -0.10(-0.15%) |
May 28, 2013 | 66.46 | 66.71 | 65.28 | 65.81 | 1,359,192 | +0.21(+0.32%) |
May 24, 2013 | 65.10 | 65.85 | 64.55 | 65.60 | 1,315,471 | -0.01(-0.02%) |
May 23, 2013 | 65.01 | 66.04 | 64.56 | 65.61 | 1,335,767 | -0.29(-0.44%) |
May 22, 2013 | 66.46 | 67.27 | 65.50 | 65.90 | 1,545,111 | -0.58(-0.87%) |
May 21, 2013 | 65.89 | 66.68 | 65.68 | 66.48 | 1,685,872 | +0.79(+1.20%) |
May 20, 2013 | 66.24 | 66.29 | 65.17 | 65.69 | 1,545,462 | -0.74(-1.12%) |
May 17, 2013 | 65.55 | 66.46 | 65.20 | 66.44 | 1,370,862 | +1.38(+2.12%) |
May 16, 2013 | 65.28 | 65.84 | 65.00 | 65.06 | 1,184,579 | -0.38(-0.59%) |
May 15, 2013 | 65.27 | 66.02 | 65.07 | 65.45 | 1,970,575 | +1.36(+2.13%) |
May 13, 2013 | 64.27 | 64.40 | 63.76 | 64.08 | 912,562 | -0.38(-0.60%) |
May 10, 2013 | 64.33 | 64.66 | 64.04 | 64.47 | 1,293,799 | +0.09(+0.14%) |
May 09, 2013 | 64.69 | 64.89 | 64.24 | 64.38 | 2,118,081 | -0.51(-0.79%) |
May 08, 2013 | 63.98 | 64.91 | 63.74 | 64.89 | 2,309,807 | +1.06(+1.66%) |
May 07, 2013 | 63.27 | 63.90 | 63.23 | 63.83 | 1,221,121 | +0.61(+0.96%) |
May 06, 2013 | 63.38 | 63.38 | 62.74 | 63.22 | 1,373,292 | -0.22(-0.34%) |
May 03, 2013 | 62.74 | 63.57 | 61.86 | 63.44 | 2,449,667 | +1.58(+2.56%) |
May 02, 2013 | 60.77 | 62.02 | 60.54 | 61.86 | 1,976,891 | +1.37(+2.26%) |