Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.30 | 78.31 | 76.99 | 78.13 | 6,481,033 | +0.69(+0.89%) |
Apr 29, 2014 | 77.15 | 77.48 | 76.55 | 77.44 | 4,677,124 | +0.85(+1.11%) |
Apr 28, 2014 | 77.56 | 77.85 | 75.70 | 76.59 | 7,633,424 | -0.44(-0.58%) |
Apr 25, 2014 | 78.25 | 78.25 | 76.97 | 77.03 | 6,289,992 | -1.34(-1.71%) |
Apr 24, 2014 | 78.52 | 78.84 | 77.90 | 78.37 | 4,694,736 | +0.07(+0.09%) |
Apr 23, 2014 | 78.31 | 78.73 | 77.76 | 78.30 | 4,210,840 | +0.07(+0.09%) |
Apr 22, 2014 | 78.01 | 78.67 | 78.00 | 78.24 | 5,931,033 | +0.33(+0.43%) |
Apr 21, 2014 | 78.74 | 78.76 | 77.49 | 77.90 | 7,190,123 | -0.87(-1.10%) |
Apr 17, 2014 | 77.50 | 78.77 | 78.77 | 78.77 | 7,746,083 | +1.02(+1.32%) |
Apr 16, 2014 | 77.18 | 77.77 | 77.00 | 77.74 | 6,046,695 | +1.27(+1.66%) |
Apr 15, 2014 | 76.70 | 77.01 | 75.14 | 76.47 | 6,496,476 | +0.04(+0.05%) |
Apr 14, 2014 | 76.51 | 76.64 | 75.68 | 76.43 | 6,057,179 | +0.60(+0.79%) |
Apr 11, 2014 | 76.33 | 76.73 | 75.64 | 75.83 | 9,349,098 | -0.49(-0.65%) |
Apr 10, 2014 | 79.68 | 79.68 | 76.30 | 76.33 | 10,201,087 | -2.91(-3.68%) |
Apr 09, 2014 | 78.75 | 79.30 | 78.05 | 79.24 | 7,110,179 | +0.89(+1.13%) |
Apr 08, 2014 | 78.06 | 78.43 | 76.93 | 78.35 | 7,194,916 | +0.43(+0.56%) |
Apr 07, 2014 | 79.19 | 79.57 | 77.36 | 77.92 | 9,137,793 | -1.28(-1.62%) |
Apr 04, 2014 | 81.06 | 81.58 | 79.17 | 79.20 | 9,032,893 | -1.24(-1.54%) |
Apr 03, 2014 | 80.67 | 80.98 | 79.90 | 80.44 | 4,973,005 | +0.02(+0.02%) |
Apr 02, 2014 | 80.47 | 80.72 | 80.06 | 80.42 | 6,166,126 | +0.10(+0.12%) |
Apr 01, 2014 | 79.16 | 80.36 | 79.16 | 80.32 | 6,656,066 | +1.48(+1.87%) |
Mar 31, 2014 | 78.48 | 79.16 | 78.44 | 78.85 | 6,954,688 | +1.06(+1.37%) |
Mar 28, 2014 | 77.53 | 78.25 | 77.11 | 77.78 | 5,363,628 | +0.50(+0.65%) |
Mar 27, 2014 | 77.10 | 77.41 | 76.10 | 77.28 | 9,319,580 | -0.14(-0.18%) |
Mar 26, 2014 | 78.71 | 79.01 | 77.41 | 77.42 | 6,826,036 | -0.92(-1.17%) |
Mar 25, 2014 | 79.01 | 79.11 | 77.40 | 78.33 | 6,796,083 | +0.06(+0.08%) |
Mar 24, 2014 | 79.48 | 79.69 | 78.17 | 78.28 | 7,761,341 | -0.85(-1.07%) |
Mar 21, 2014 | 80.71 | 80.80 | 78.83 | 79.12 | 7,962,868 | -0.45(-0.57%) |
Mar 20, 2014 | 79.36 | 79.78 | 78.54 | 79.58 | 6,060,641 | +0.29(+0.36%) |
Mar 19, 2014 | 80.99 | 81.04 | 78.82 | 79.29 | 6,500,581 | -1.45(-1.79%) |
Mar 18, 2014 | 80.28 | 80.99 | 80.04 | 80.74 | 5,460,622 | +0.59(+0.74%) |
Mar 17, 2014 | 79.27 | 80.35 | 79.08 | 80.15 | 7,391,964 | +1.30(+1.65%) |
Mar 14, 2014 | 78.63 | 79.18 | 78.35 | 78.85 | 7,875,025 | +0.14(+0.18%) |
Mar 13, 2014 | 80.50 | 80.73 | 78.44 | 78.71 | 8,699,720 | -1.43(-1.78%) |
Mar 12, 2014 | 79.36 | 80.15 | 78.83 | 80.14 | 6,476,465 | +0.33(+0.41%) |
Mar 11, 2014 | 80.93 | 81.07 | 79.49 | 79.81 | 7,282,812 | -0.91(-1.12%) |
Mar 10, 2014 | 80.92 | 81.17 | 80.45 | 80.72 | 5,290,474 | -0.24(-0.29%) |
Mar 07, 2014 | 82.32 | 82.37 | 80.76 | 80.95 | 7,595,035 | -1.11(-1.36%) |
Mar 06, 2014 | 81.59 | 82.15 | 81.57 | 82.07 | 5,863,488 | +0.65(+0.80%) |
Mar 05, 2014 | 80.96 | 81.94 | 80.77 | 81.42 | 7,788,360 | +0.96(+1.19%) |
Mar 04, 2014 | 79.37 | 80.91 | 79.31 | 80.46 | 8,144,877 | +2.22(+2.83%) |
Mar 03, 2014 | 79.07 | 79.42 | 77.64 | 78.25 | 8,580,414 | -1.33(-1.67%) |
Feb 28, 2014 | 79.60 | 80.34 | 78.94 | 79.58 | 7,141,009 | +0.33(+0.41%) |
Feb 27, 2014 | 78.78 | 79.36 | 78.64 | 79.25 | 4,995,837 | +0.39(+0.50%) |
Feb 26, 2014 | 79.40 | 79.71 | 78.37 | 78.86 | 5,864,747 | -0.13(-0.16%) |
Feb 25, 2014 | 79.49 | 80.11 | 78.82 | 78.98 | 6,154,075 | -0.51(-0.64%) |
Feb 24, 2014 | 79.49 | 80.34 | 78.91 | 79.50 | 6,738,143 | +0.59(+0.75%) |
Feb 21, 2014 | 77.86 | 79.22 | 77.60 | 78.91 | 8,381,106 | +0.93(+1.19%) |
Feb 20, 2014 | 78.00 | 78.43 | 77.64 | 77.98 | 5,833,936 | +0.32(+0.41%) |
Feb 19, 2014 | 78.28 | 78.56 | 77.60 | 77.66 | 7,132,914 | -0.70(-0.89%) |
Feb 18, 2014 | 78.28 | 78.78 | 78.22 | 78.36 | 6,219,996 | +0.34(+0.44%) |
Feb 14, 2014 | 76.69 | 78.02 | 78.02 | 78.02 | 7,109,758 | +1.31(+1.71%) |
Feb 13, 2014 | 76.34 | 77.04 | 76.02 | 76.71 | 6,047,857 | -0.01(-0.01%) |
Feb 12, 2014 | 76.47 | 76.82 | 76.45 | 76.72 | 6,427,723 | +0.12(+0.15%) |
Feb 11, 2014 | 75.97 | 76.73 | 75.93 | 76.60 | 8,313,187 | +0.72(+0.95%) |
Feb 10, 2014 | 74.51 | 76.12 | 74.42 | 75.88 | 8,917,712 | +1.37(+1.84%) |
Feb 07, 2014 | 73.93 | 74.54 | 73.47 | 74.51 | 11,705,634 | +0.11(+0.15%) |
Feb 06, 2014 | 74.45 | 75.56 | 73.64 | 74.41 | 20,105,372 | +3.74(+5.30%) |
Feb 05, 2014 | 70.95 | 70.95 | 69.29 | 70.66 | 11,679,122 | +0.70(+1.00%) |
Feb 04, 2014 | 69.86 | 70.16 | 68.81 | 69.96 | 11,452,717 | +1.04(+1.51%) |
Feb 03, 2014 | 71.55 | 71.62 | 68.78 | 68.92 | 12,148,355 | -2.58(-3.61%) |
Jan 31, 2014 | 71.10 | 72.20 | 70.70 | 71.50 | 7,870,640 | -0.60(-0.83%) |
Jan 30, 2014 | 70.99 | 72.50 | 70.90 | 72.10 | 7,666,998 | +1.86(+2.65%) |
Jan 29, 2014 | 70.87 | 71.14 | 70.03 | 70.24 | 8,737,921 | -1.53(-2.13%) |
Jan 28, 2014 | 71.16 | 71.88 | 71.14 | 71.77 | 5,593,747 | +0.62(+0.87%) |
Jan 27, 2014 | 71.36 | 71.80 | 70.62 | 71.15 | 7,527,442 | -0.46(-0.65%) |
Jan 24, 2014 | 72.97 | 73.10 | 71.61 | 71.61 | 7,452,627 | -2.04(-2.77%) |
Jan 23, 2014 | 73.39 | 73.80 | 73.02 | 73.65 | 6,276,778 | -0.51(-0.69%) |
Jan 22, 2014 | 72.95 | 74.28 | 72.92 | 74.16 | 6,900,569 | +1.09(+1.50%) |
Jan 21, 2014 | 72.86 | 73.74 | 72.18 | 73.07 | 7,616,319 | +0.22(+0.30%) |
Jan 17, 2014 | 73.29 | 72.85 | 72.85 | 72.85 | 6,727,617 | -0.23(-0.31%) |
Jan 16, 2014 | 73.25 | 73.26 | 72.59 | 73.08 | 5,673,537 | -0.07(-0.09%) |
Jan 15, 2014 | 73.31 | 73.95 | 73.12 | 73.14 | 7,396,868 | -0.17(-0.23%) |
Jan 14, 2014 | 72.58 | 73.44 | 72.17 | 73.31 | 6,081,578 | +1.16(+1.61%) |
Jan 13, 2014 | 73.76 | 73.98 | 71.93 | 72.15 | 8,360,405 | -2.09(-2.81%) |
Jan 10, 2014 | 73.93 | 74.36 | 73.42 | 74.24 | 6,352,353 | +0.48(+0.65%) |
Jan 09, 2014 | 74.31 | 74.31 | 73.18 | 73.76 | 8,177,838 | -0.32(-0.43%) |
Jan 08, 2014 | 74.97 | 75.11 | 73.67 | 74.07 | 11,062,426 | -1.10(-1.47%) |
Jan 07, 2014 | 74.96 | 75.53 | 74.74 | 75.17 | 4,564,542 | +0.51(+0.69%) |
Jan 06, 2014 | 75.36 | 75.67 | 74.34 | 74.66 | 6,918,661 | -0.29(-0.38%) |
Jan 03, 2014 | 75.13 | 75.52 | 74.85 | 74.95 | 4,124,069 | -0.16(-0.21%) |
Jan 02, 2014 | 74.88 | 75.33 | 74.74 | 75.10 | 5,276,518 | -0.13(-0.17%) |
Dec 31, 2013 | 75.11 | 75.23 | 75.23 | 75.23 | 4,765,125 | +0.17(+0.22%) |
Dec 30, 2013 | 73.84 | 75.37 | 73.75 | 75.06 | 8,670,040 | +1.85(+2.53%) |
Dec 27, 2013 | 73.51 | 73.64 | 72.80 | 73.21 | 3,904,429 | -0.27(-0.36%) |
Dec 26, 2013 | 72.82 | 73.55 | 72.78 | 73.48 | 4,691,564 | +0.76(+1.04%) |
Dec 24, 2013 | 72.13 | 72.73 | 72.13 | 72.72 | 2,928,335 | +0.56(+0.78%) |
Dec 23, 2013 | 71.78 | 72.21 | 71.55 | 72.16 | 5,598,663 | +0.87(+1.22%) |
Dec 20, 2013 | 71.97 | 72.44 | 71.23 | 71.29 | 13,191,269 | -0.56(-0.78%) |
Dec 19, 2013 | 71.06 | 71.96 | 71.00 | 71.85 | 6,839,500 | +0.76(+1.07%) |
Dec 18, 2013 | 69.88 | 71.10 | 69.07 | 71.10 | 8,083,993 | +1.52(+2.18%) |
Dec 17, 2013 | 69.62 | 69.82 | 68.77 | 69.58 | 6,401,892 | +0.15(+0.21%) |
Dec 16, 2013 | 68.86 | 69.77 | 68.84 | 69.43 | 6,343,521 | +0.88(+1.28%) |
Dec 13, 2013 | 68.83 | 69.06 | 68.22 | 68.56 | 5,874,789 | -0.01(-0.01%) |
Dec 12, 2013 | 68.36 | 68.95 | 67.75 | 68.57 | 8,888,484 | -0.88(-1.26%) |
Dec 11, 2013 | 70.64 | 71.03 | 69.35 | 69.44 | 9,543,432 | -1.03(-1.47%) |
Dec 10, 2013 | 69.87 | 70.55 | 69.82 | 70.48 | 7,198,918 | +0.45(+0.65%) |
Dec 09, 2013 | 70.27 | 70.39 | 69.84 | 70.02 | 6,577,637 | -0.34(-0.49%) |
Dec 06, 2013 | 69.89 | 70.40 | 69.69 | 70.37 | 5,628,050 | +1.21(+1.75%) |
Dec 05, 2013 | 69.22 | 69.59 | 69.01 | 69.16 | 5,669,116 | +0.26(+0.37%) |
Dec 04, 2013 | 68.36 | 69.40 | 68.26 | 68.90 | 4,959,281 | +0.07(+0.10%) |
Dec 03, 2013 | 69.15 | 69.33 | 68.33 | 68.83 | 8,401,667 | -0.99(-1.42%) |
Dec 02, 2013 | 69.71 | 70.22 | 69.68 | 69.83 | 6,764,814 | +0.36(+0.52%) |
Nov 29, 2013 | 69.95 | 70.18 | 69.31 | 69.46 | 4,875,492 | -0.23(-0.33%) |
Nov 27, 2013 | 70.12 | 70.16 | 69.38 | 69.69 | 5,530,655 | -0.40(-0.58%) |
Nov 26, 2013 | 68.85 | 70.59 | 68.83 | 70.09 | 8,962,416 | +1.42(+2.06%) |
Nov 25, 2013 | 69.46 | 69.50 | 68.54 | 68.67 | 5,920,783 | -0.45(-0.66%) |
Nov 22, 2013 | 68.88 | 69.26 | 68.73 | 69.13 | 4,740,161 | +0.26(+0.37%) |
Nov 21, 2013 | 68.40 | 68.94 | 68.21 | 68.87 | 4,567,840 | +0.70(+1.03%) |
Nov 20, 2013 | 68.06 | 68.85 | 68.02 | 68.17 | 4,800,038 | +0.11(+0.16%) |
Nov 19, 2013 | 68.43 | 68.65 | 67.98 | 68.06 | 4,869,640 | -0.37(-0.55%) |
Nov 18, 2013 | 68.99 | 69.02 | 68.27 | 68.44 | 4,980,561 | -0.49(-0.71%) |
Nov 15, 2013 | 68.70 | 69.10 | 68.49 | 68.93 | 6,281,385 | -0.02(-0.03%) |
Nov 14, 2013 | 68.08 | 69.08 | 67.95 | 68.95 | 7,357,837 | +1.03(+1.52%) |
Nov 13, 2013 | 66.40 | 67.94 | 66.27 | 67.92 | 5,766,183 | +1.18(+1.77%) |
Nov 12, 2013 | 67.29 | 67.40 | 66.39 | 66.73 | 6,670,063 | -0.56(-0.83%) |
Nov 11, 2013 | 67.43 | 67.69 | 67.15 | 67.30 | 5,029,887 | -0.24(-0.35%) |
Nov 08, 2013 | 65.85 | 68.35 | 65.70 | 67.53 | 16,434,744 | +1.41(+2.13%) |
Nov 07, 2013 | 68.28 | 68.28 | 66.06 | 66.12 | 10,481,534 | -1.82(-2.68%) |
Nov 06, 2013 | 68.12 | 68.56 | 67.57 | 67.95 | 6,608,677 | +0.15(+0.22%) |
Nov 05, 2013 | 67.72 | 68.00 | 67.02 | 67.80 | 5,207,816 | +0.04(+0.06%) |
Nov 04, 2013 | 68.35 | 68.49 | 67.36 | 67.76 | 4,864,537 | -0.20(-0.29%) |
Nov 01, 2013 | 67.66 | 68.12 | 67.45 | 67.96 | 5,086,742 | +0.41(+0.61%) |
Oct 31, 2013 | 67.42 | 68.24 | 67.31 | 67.54 | 5,793,020 | +0.12(+0.18%) |
Oct 30, 2013 | 68.16 | 68.24 | 66.89 | 67.42 | 5,905,672 | -0.44(-0.65%) |
Oct 29, 2013 | 68.06 | 68.33 | 67.72 | 67.87 | 4,519,067 | -0.08(-0.12%) |
Oct 28, 2013 | 68.29 | 68.42 | 67.87 | 67.95 | 4,524,950 | -0.26(-0.38%) |
Oct 25, 2013 | 68.26 | 68.80 | 67.92 | 68.20 | 6,718,037 | +0.21(+0.30%) |
Oct 24, 2013 | 67.14 | 68.13 | 66.98 | 67.99 | 6,128,165 | +0.92(+1.37%) |
Oct 23, 2013 | 67.76 | 68.14 | 66.98 | 67.08 | 5,955,471 | -0.87(-1.28%) |
Oct 22, 2013 | 66.90 | 68.07 | 66.71 | 67.95 | 7,954,176 | +1.37(+2.06%) |
Oct 21, 2013 | 66.24 | 66.60 | 66.13 | 66.58 | 4,920,058 | +0.45(+0.68%) |
Oct 18, 2013 | 65.48 | 66.24 | 64.98 | 66.12 | 7,704,900 | +0.72(+1.10%) |
Oct 17, 2013 | 65.18 | 65.57 | 64.97 | 65.40 | 7,060,004 | +0.07(+0.11%) |
Oct 16, 2013 | 65.62 | 65.84 | 65.12 | 65.34 | 7,828,913 | -0.09(-0.14%) |
Oct 15, 2013 | 65.71 | 65.92 | 64.92 | 65.42 | 6,034,094 | -0.38(-0.58%) |
Oct 14, 2013 | 64.87 | 65.96 | 64.77 | 65.81 | 6,561,832 | +0.61(+0.94%) |
Oct 11, 2013 | 64.66 | 65.57 | 64.50 | 65.20 | 6,839,537 | +0.62(+0.96%) |
Oct 10, 2013 | 63.49 | 64.67 | 63.31 | 64.58 | 7,795,755 | +1.96(+3.13%) |
Oct 09, 2013 | 63.04 | 63.20 | 62.14 | 62.62 | 8,824,607 | -0.40(-0.64%) |
Oct 08, 2013 | 63.53 | 63.78 | 62.99 | 63.02 | 8,770,288 | -0.58(-0.91%) |
Oct 07, 2013 | 63.82 | 64.31 | 63.58 | 63.60 | 5,929,648 | -0.70(-1.09%) |
Oct 04, 2013 | 63.04 | 64.43 | 62.99 | 64.30 | 6,647,746 | +1.26(+2.00%) |
Oct 03, 2013 | 63.73 | 63.94 | 62.85 | 63.04 | 7,376,844 | -0.85(-1.33%) |
Oct 02, 2013 | 63.47 | 64.35 | 63.42 | 63.89 | 7,308,051 | +0.05(+0.08%) |
Oct 01, 2013 | 63.39 | 64.25 | 63.38 | 63.84 | 4,949,727 | +0.33(+0.53%) |
Sep 30, 2013 | 63.74 | 63.96 | 63.41 | 63.50 | 7,579,017 | -0.69(-1.07%) |
Sep 27, 2013 | 63.98 | 64.44 | 63.70 | 64.19 | 5,672,921 | -0.05(-0.08%) |
Sep 26, 2013 | 63.38 | 64.29 | 63.27 | 64.24 | 7,079,346 | +0.78(+1.23%) |
Sep 25, 2013 | 63.44 | 63.94 | 63.22 | 63.47 | 7,394,436 | +0.13(+0.20%) |
Sep 24, 2013 | 63.95 | 64.16 | 63.30 | 63.34 | 8,269,270 | -0.42(-0.66%) |
Sep 23, 2013 | 64.05 | 64.48 | 63.69 | 63.76 | 8,402,576 | -0.26(-0.40%) |
Sep 20, 2013 | 64.61 | 64.83 | 63.92 | 64.02 | 29,550,994 | -0.70(-1.08%) |
Sep 19, 2013 | 65.38 | 65.48 | 64.40 | 64.72 | 11,990,683 | -1.37(-2.07%) |
Sep 18, 2013 | 65.65 | 66.34 | 65.20 | 66.08 | 10,016,064 | +0.13(+0.19%) |
Sep 17, 2013 | 65.81 | 66.17 | 65.70 | 65.96 | 6,550,836 | +0.04(+0.06%) |
Sep 16, 2013 | 66.47 | 66.62 | 65.85 | 65.92 | 9,882,273 | +0.25(+0.37%) |
Sep 13, 2013 | 64.86 | 66.01 | 64.49 | 65.67 | 12,917,623 | +1.18(+1.83%) |
Sep 12, 2013 | 62.82 | 65.34 | 62.44 | 64.49 | 22,773,040 | +1.53(+2.42%) |
Sep 11, 2013 | 62.16 | 62.96 | 62.02 | 62.96 | 9,584,654 | +1.09(+1.77%) |
Sep 10, 2013 | 61.14 | 62.01 | 60.98 | 61.87 | 10,072,749 | +1.22(+2.01%) |
Sep 09, 2013 | 60.66 | 60.89 | 60.33 | 60.65 | 7,253,826 | +0.20(+0.33%) |
Sep 06, 2013 | 60.53 | 60.89 | 59.70 | 60.45 | 7,433,044 | +0.09(+0.15%) |
Sep 05, 2013 | 60.14 | 60.66 | 60.03 | 60.36 | 6,441,704 | +0.19(+0.31%) |
Sep 04, 2013 | 59.99 | 60.28 | 59.60 | 60.18 | 14,220,303 | +0.18(+0.30%) |
Sep 03, 2013 | 60.48 | 61.04 | 59.67 | 60.00 | 7,122,923 | +0.10(+0.16%) |
Aug 30, 2013 | 60.21 | 60.33 | 59.62 | 59.90 | 5,487,988 | -0.25(-0.41%) |
Aug 29, 2013 | 59.84 | 60.58 | 59.62 | 60.15 | 5,356,747 | +0.27(+0.44%) |
Aug 28, 2013 | 59.52 | 60.22 | 59.49 | 59.88 | 7,272,877 | +0.12(+0.20%) |
Aug 27, 2013 | 59.97 | 60.41 | 59.64 | 59.76 | 7,853,767 | -0.65(-1.08%) |
Aug 26, 2013 | 60.82 | 61.16 | 60.39 | 60.41 | 4,575,884 | -0.37(-0.62%) |
Aug 23, 2013 | 61.01 | 61.04 | 60.52 | 60.79 | 5,596,196 | +0.09(+0.15%) |
Aug 22, 2013 | 60.38 | 60.88 | 60.23 | 60.70 | 5,384,490 | +0.49(+0.82%) |
Aug 21, 2013 | 60.68 | 60.93 | 60.16 | 60.21 | 7,292,143 | -0.73(-1.20%) |
Aug 20, 2013 | 60.85 | 61.44 | 60.85 | 60.93 | 5,272,922 | +0.05(+0.08%) |
Aug 19, 2013 | 61.20 | 61.23 | 60.89 | 60.89 | 5,747,721 | -0.33(-0.55%) |
Aug 16, 2013 | 61.02 | 61.54 | 60.77 | 61.22 | 8,366,703 | -0.21(-0.34%) |
Aug 15, 2013 | 62.31 | 62.35 | 61.25 | 61.43 | 9,153,649 | -1.56(-2.47%) |
Aug 14, 2013 | 62.97 | 63.19 | 62.50 | 62.98 | 6,512,998 | -0.02(-0.03%) |
Aug 13, 2013 | 63.28 | 63.28 | 62.44 | 63.00 | 6,118,324 | +0.05(+0.08%) |
Aug 12, 2013 | 63.28 | 63.45 | 62.70 | 62.95 | 8,127,801 | -0.79(-1.24%) |
Aug 09, 2013 | 64.47 | 64.75 | 63.61 | 63.74 | 8,070,766 | -1.00(-1.55%) |
Aug 08, 2013 | 65.33 | 65.44 | 64.21 | 64.75 | 8,961,697 | -0.16(-0.24%) |
Aug 07, 2013 | 63.94 | 65.29 | 63.14 | 64.90 | 17,196,070 | -1.12(-1.70%) |
Aug 06, 2013 | 65.08 | 66.13 | 64.96 | 66.03 | 11,430,111 | +1.01(+1.56%) |
Aug 05, 2013 | 65.48 | 65.52 | 64.61 | 65.01 | 7,378,541 | -0.48(-0.74%) |
Aug 02, 2013 | 64.56 | 65.57 | 64.33 | 65.49 | 6,193,126 | +1.13(+1.76%) |
Aug 01, 2013 | 64.16 | 64.86 | 64.13 | 64.36 | 6,437,169 | +0.70(+1.10%) |
Jul 31, 2013 | 63.45 | 64.12 | 63.40 | 63.66 | 7,266,311 | +0.46(+0.73%) |
Jul 30, 2013 | 63.71 | 63.88 | 63.12 | 63.20 | 6,306,873 | -0.42(-0.67%) |
Jul 29, 2013 | 63.81 | 64.04 | 63.48 | 63.62 | 3,864,847 | -0.36(-0.57%) |
Jul 26, 2013 | 63.48 | 64.08 | 63.13 | 63.99 | 5,026,843 | +0.42(+0.67%) |
Jul 25, 2013 | 63.34 | 63.75 | 63.28 | 63.56 | 5,491,783 | -0.09(-0.14%) |
Jul 24, 2013 | 63.60 | 64.12 | 63.54 | 63.65 | 5,410,392 | +0.19(+0.29%) |
Jul 23, 2013 | 63.61 | 63.78 | 63.35 | 63.47 | 4,604,800 | +0.05(+0.08%) |
Jul 22, 2013 | 64.24 | 64.16 | 63.28 | 63.42 | 6,066,280 | -0.75(-1.17%) |
Jul 19, 2013 | 64.88 | 65.02 | 63.92 | 64.16 | 7,334,058 | -0.65(-1.00%) |
Jul 18, 2013 | 64.70 | 65.36 | 64.66 | 64.81 | 5,039,817 | +0.45(+0.70%) |
Jul 17, 2013 | 64.42 | 64.42 | 63.77 | 64.36 | 5,857,012 | +0.32(+0.51%) |
Jul 16, 2013 | 64.94 | 65.09 | 63.94 | 64.04 | 7,586,720 | -0.89(-1.37%) |
Jul 15, 2013 | 66.00 | 66.33 | 64.88 | 64.92 | 6,558,136 | -1.03(-1.57%) |
Jul 12, 2013 | 65.38 | 65.98 | 64.92 | 65.96 | 5,983,827 | +0.39(+0.60%) |
Jul 11, 2013 | 64.65 | 65.81 | 64.65 | 65.56 | 8,459,660 | +1.64(+2.57%) |
Jul 10, 2013 | 63.87 | 64.30 | 63.58 | 63.92 | 5,851,398 | -0.03(-0.05%) |
Jul 09, 2013 | 64.32 | 64.54 | 63.66 | 63.95 | 4,627,148 | +0.23(+0.36%) |
Jul 08, 2013 | 63.30 | 63.80 | 63.18 | 63.72 | 6,783,298 | +0.88(+1.39%) |
Jul 05, 2013 | 62.90 | 62.97 | 62.15 | 62.84 | 5,735,392 | +0.21(+0.33%) |
Jul 03, 2013 | 61.89 | 62.85 | 61.61 | 62.64 | 3,404,090 | +0.34(+0.55%) |
Jul 02, 2013 | 62.85 | 63.16 | 62.11 | 62.29 | 7,810,935 | -0.66(-1.05%) |
Jul 01, 2013 | 62.86 | 63.93 | 62.66 | 62.95 | 8,349,203 | +0.77(+1.24%) |
Jun 28, 2013 | 62.79 | 63.53 | 62.18 | 62.18 | 10,731,113 | -0.56(-0.89%) |
Jun 27, 2013 | 62.68 | 62.99 | 62.48 | 62.75 | 4,953,314 | +0.50(+0.81%) |
Jun 26, 2013 | 61.99 | 62.49 | 61.79 | 62.24 | 5,810,462 | +0.63(+1.02%) |
Jun 25, 2013 | 61.92 | 62.14 | 61.54 | 61.61 | 6,883,038 | +0.13(+0.21%) |
Jun 24, 2013 | 61.30 | 62.03 | 61.05 | 61.49 | 6,595,202 | -0.29(-0.46%) |
Jun 21, 2013 | 61.66 | 62.12 | 60.88 | 61.77 | 12,077,242 | +0.74(+1.21%) |
Jun 20, 2013 | 62.25 | 62.54 | 60.88 | 61.03 | 12,453,320 | -2.31(-3.65%) |
Jun 19, 2013 | 64.19 | 64.55 | 63.35 | 63.35 | 6,977,995 | -0.95(-1.47%) |
Jun 18, 2013 | 63.62 | 64.49 | 63.57 | 64.29 | 5,316,133 | +0.79(+1.24%) |
Jun 17, 2013 | 63.32 | 64.13 | 63.27 | 63.50 | 6,859,899 | +0.68(+1.08%) |
Jun 14, 2013 | 63.03 | 63.45 | 62.66 | 62.82 | 5,394,585 | -0.49(-0.78%) |
Jun 13, 2013 | 62.03 | 63.42 | 61.56 | 63.32 | 5,671,553 | +1.29(+2.08%) |
Jun 12, 2013 | 63.34 | 63.47 | 61.90 | 62.03 | 7,782,074 | -0.80(-1.27%) |
Jun 11, 2013 | 62.35 | 63.32 | 62.01 | 62.82 | 6,554,967 | -0.03(-0.05%) |
Jun 10, 2013 | 63.92 | 63.98 | 62.73 | 62.85 | 6,834,025 | -1.00(-1.57%) |
Jun 07, 2013 | 62.66 | 63.88 | 62.28 | 63.86 | 7,729,991 | +1.68(+2.71%) |
Jun 06, 2013 | 62.14 | 62.35 | 61.09 | 62.17 | 8,798,999 | +0.02(+0.03%) |
Jun 05, 2013 | 63.07 | 63.14 | 61.84 | 62.16 | 9,031,578 | -1.21(-1.91%) |
Jun 04, 2013 | 62.95 | 63.94 | 62.88 | 63.37 | 8,274,149 | +0.54(+0.86%) |
Jun 03, 2013 | 62.10 | 62.84 | 61.57 | 62.82 | 8,842,085 | +0.71(+1.14%) |
May 31, 2013 | 63.58 | 64.04 | 62.11 | 62.12 | 11,457,576 | -1.55(-2.43%) |
May 30, 2013 | 65.42 | 66.08 | 63.34 | 63.66 | 13,255,526 | -1.59(-2.43%) |
May 29, 2013 | 65.36 | 65.46 | 64.74 | 65.25 | 7,062,337 | -0.42(-0.64%) |
May 28, 2013 | 64.97 | 65.74 | 64.91 | 65.67 | 8,408,444 | +1.18(+1.83%) |
May 24, 2013 | 63.76 | 64.53 | 63.41 | 64.49 | 8,983,344 | +0.26(+0.40%) |
May 23, 2013 | 63.88 | 64.44 | 63.26 | 64.23 | 7,634,370 | -0.33(-0.52%) |
May 22, 2013 | 64.75 | 65.69 | 64.27 | 64.57 | 8,270,460 | -0.26(-0.39%) |
May 21, 2013 | 65.34 | 65.39 | 64.71 | 64.82 | 7,473,271 | -0.29(-0.44%) |
May 20, 2013 | 65.56 | 65.58 | 65.04 | 65.11 | 5,984,818 | -0.45(-0.69%) |
May 17, 2013 | 65.15 | 65.56 | 64.68 | 65.56 | 9,303,739 | +0.11(+0.17%) |
May 16, 2013 | 66.59 | 66.85 | 65.19 | 65.45 | 8,604,514 | -1.18(-1.77%) |
May 15, 2013 | 66.39 | 66.75 | 66.15 | 66.64 | 8,048,880 | +0.34(+0.52%) |
May 13, 2013 | 65.94 | 66.49 | 65.90 | 66.29 | 5,275,562 | +0.12(+0.18%) |
May 10, 2013 | 65.67 | 66.40 | 65.33 | 66.17 | 8,788,878 | +0.52(+0.79%) |
May 09, 2013 | 64.73 | 66.08 | 64.51 | 65.65 | 11,500,163 | +0.67(+1.03%) |
May 08, 2013 | 64.99 | 64.99 | 63.57 | 64.98 | 18,079,408 | -0.08(-0.12%) |
May 07, 2013 | 64.44 | 65.08 | 63.78 | 65.06 | 14,699,405 | +0.99(+1.55%) |
May 06, 2013 | 64.10 | 64.59 | 63.52 | 64.07 | 10,393,735 | +0.26(+0.40%) |
May 03, 2013 | 63.20 | 63.86 | 62.90 | 63.81 | 9,341,696 | +0.91(+1.44%) |
May 02, 2013 | 62.43 | 62.95 | 62.15 | 62.90 | 5,331,062 | +0.66(+1.06%) |