Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.95 | 70.25 | 69.80 | 70.21 | 1,264,306 | +0.18(+0.25%) |
Apr 29, 2014 | 69.94 | 70.13 | 69.80 | 70.04 | 596,836 | +0.35(+0.51%) |
Apr 28, 2014 | 69.52 | 69.89 | 68.99 | 69.69 | 985,442 | +0.36(+0.52%) |
Apr 25, 2014 | 69.58 | 69.64 | 69.16 | 69.33 | 702,783 | -0.50(-0.72%) |
Apr 24, 2014 | 70.06 | 70.06 | 69.47 | 69.83 | 1,390,961 | +0.17(+0.24%) |
Apr 23, 2014 | 69.80 | 69.80 | 69.59 | 69.66 | 391,039 | -0.13(-0.18%) |
Apr 22, 2014 | 69.71 | 70.02 | 69.56 | 69.79 | 1,199,860 | +0.23(+0.33%) |
Apr 21, 2014 | 69.32 | 69.59 | 69.28 | 69.56 | 735,866 | +0.27(+0.39%) |
Apr 17, 2014 | 69.02 | 69.29 | 69.29 | 69.29 | 269,957 | +0.12(+0.17%) |
Apr 16, 2014 | 68.96 | 69.21 | 68.69 | 69.17 | 519,394 | +0.61(+0.89%) |
Apr 15, 2014 | 68.24 | 68.60 | 67.60 | 68.56 | 753,976 | +0.49(+0.71%) |
Apr 14, 2014 | 68.04 | 68.23 | 67.55 | 68.08 | 1,826,045 | +0.49(+0.73%) |
Apr 11, 2014 | 67.79 | 68.16 | 67.56 | 67.58 | 818,103 | -0.53(-0.78%) |
Apr 10, 2014 | 69.53 | 69.54 | 68.03 | 68.11 | 618,056 | -1.43(-2.05%) |
Apr 09, 2014 | 69.00 | 69.54 | 68.77 | 69.54 | 851,095 | +0.75(+1.10%) |
Apr 08, 2014 | 68.55 | 68.88 | 68.32 | 68.78 | 625,332 | +0.21(+0.31%) |
Apr 07, 2014 | 69.01 | 69.14 | 68.46 | 68.57 | 466,715 | -0.64(-0.92%) |
Apr 04, 2014 | 70.37 | 70.37 | 69.12 | 69.21 | 540,366 | -0.77(-1.10%) |
Apr 03, 2014 | 70.16 | 70.16 | 69.77 | 69.98 | 809,988 | -0.07(-0.10%) |
Apr 02, 2014 | 69.95 | 70.12 | 69.78 | 70.05 | 905,519 | +0.23(+0.32%) |
Apr 01, 2014 | 69.62 | 69.88 | 69.59 | 69.82 | 437,089 | +0.40(+0.58%) |
Mar 31, 2014 | 69.40 | 69.59 | 69.30 | 69.42 | 644,255 | +0.50(+0.73%) |
Mar 28, 2014 | 68.94 | 69.28 | 68.75 | 68.91 | 283,510 | +0.24(+0.35%) |
Mar 27, 2014 | 68.78 | 68.91 | 68.44 | 68.67 | 596,682 | -0.13(-0.18%) |
Mar 26, 2014 | 69.58 | 69.65 | 68.80 | 68.80 | 730,285 | -0.49(-0.70%) |
Mar 25, 2014 | 69.14 | 69.38 | 68.86 | 69.28 | 832,125 | +0.44(+0.64%) |
Mar 24, 2014 | 69.21 | 69.27 | 68.52 | 68.85 | 1,288,102 | -0.14(-0.21%) |
Mar 21, 2014 | 69.60 | 69.70 | 68.89 | 68.99 | 1,108,832 | -0.21(-0.30%) |
Mar 20, 2014 | 68.66 | 69.26 | 68.52 | 69.20 | 1,474,799 | +0.43(+0.62%) |
Mar 19, 2014 | 69.09 | 69.21 | 68.31 | 68.77 | 1,813,549 | -0.34(-0.49%) |
Mar 18, 2014 | 68.69 | 69.17 | 68.67 | 69.11 | 1,416,054 | +0.57(+0.83%) |
Mar 17, 2014 | 68.29 | 68.69 | 68.24 | 68.54 | 807,510 | +0.64(+0.95%) |
Mar 14, 2014 | 68.08 | 68.36 | 67.82 | 67.90 | 1,834,668 | -0.31(-0.45%) |
Mar 13, 2014 | 69.14 | 69.24 | 68.03 | 68.21 | 1,486,128 | -0.72(-1.04%) |
Mar 12, 2014 | 68.64 | 69.00 | 68.49 | 68.93 | 1,621,208 | -0.03(-0.04%) |
Mar 11, 2014 | 69.39 | 69.45 | 68.80 | 68.95 | 792,327 | -0.35(-0.51%) |
Mar 10, 2014 | 69.14 | 69.32 | 68.89 | 69.30 | 829,224 | +0.06(+0.08%) |
Mar 07, 2014 | 69.55 | 69.55 | 68.99 | 69.25 | 669,518 | +0.02(+0.02%) |
Mar 06, 2014 | 69.30 | 69.37 | 69.12 | 69.23 | 438,399 | +0.17(+0.24%) |
Mar 05, 2014 | 69.08 | 69.19 | 68.95 | 69.06 | 1,160,558 | +0.08(+0.11%) |
Mar 04, 2014 | 68.72 | 69.13 | 68.65 | 68.99 | 1,281,931 | +1.02(+1.50%) |
Mar 03, 2014 | 67.88 | 68.22 | 67.58 | 67.97 | 1,123,410 | -0.53(-0.78%) |
Feb 28, 2014 | 68.29 | 68.86 | 68.08 | 68.50 | 1,632,908 | +0.18(+0.27%) |
Feb 27, 2014 | 67.77 | 68.33 | 67.75 | 68.32 | 752,684 | +0.38(+0.56%) |
Feb 26, 2014 | 68.00 | 68.15 | 67.71 | 67.94 | 1,008,918 | +0.03(+0.05%) |
Feb 25, 2014 | 68.04 | 68.18 | 67.74 | 67.90 | 593,467 | -0.13(-0.18%) |
Feb 24, 2014 | 67.88 | 68.40 | 67.60 | 68.03 | 741,709 | +0.43(+0.63%) |
Feb 21, 2014 | 67.91 | 68.03 | 67.58 | 67.60 | 565,645 | -0.18(-0.27%) |
Feb 20, 2014 | 67.44 | 67.92 | 67.27 | 67.79 | 442,656 | +0.33(+0.49%) |
Feb 19, 2014 | 67.80 | 68.14 | 67.38 | 67.45 | 736,170 | -0.43(-0.64%) |
Feb 18, 2014 | 68.05 | 68.05 | 67.79 | 67.89 | 731,729 | -0.12(-0.17%) |
Feb 14, 2014 | 67.54 | 68.00 | 68.00 | 68.00 | 1,716,115 | +0.38(+0.57%) |
Feb 13, 2014 | 66.85 | 67.65 | 66.85 | 67.62 | 1,212,709 | +0.28(+0.42%) |
Feb 12, 2014 | 67.40 | 67.62 | 67.19 | 67.33 | 1,214,776 | +0.00(+0.00%) |
Feb 11, 2014 | 66.72 | 67.52 | 66.68 | 67.33 | 512,267 | +0.74(+1.12%) |
Feb 10, 2014 | 66.43 | 66.59 | 66.33 | 66.59 | 376,343 | +0.09(+0.14%) |
Feb 07, 2014 | 65.99 | 66.53 | 65.78 | 66.50 | 458,527 | +0.83(+1.26%) |
Feb 06, 2014 | 65.15 | 65.69 | 65.08 | 65.67 | 535,545 | +0.83(+1.27%) |
Feb 05, 2014 | 64.80 | 65.02 | 64.41 | 64.85 | 493,660 | -0.09(-0.14%) |
Feb 04, 2014 | 64.81 | 65.09 | 64.65 | 64.94 | 1,363,000 | +0.43(+0.67%) |
Feb 03, 2014 | 65.97 | 66.07 | 64.41 | 64.51 | 1,127,617 | -1.43(-2.16%) |
Jan 31, 2014 | 65.65 | 66.38 | 65.56 | 65.93 | 2,269,929 | -0.48(-0.73%) |
Jan 30, 2014 | 66.38 | 66.60 | 66.02 | 66.42 | 696,993 | +0.68(+1.03%) |
Jan 29, 2014 | 65.90 | 66.16 | 65.57 | 65.74 | 1,732,035 | -0.68(-1.03%) |
Jan 28, 2014 | 66.21 | 66.51 | 66.16 | 66.43 | 2,001,700 | +0.24(+0.37%) |
Jan 27, 2014 | 66.68 | 66.71 | 65.89 | 66.18 | 6,620,244 | -0.34(-0.51%) |
Jan 24, 2014 | 67.48 | 67.50 | 66.50 | 66.53 | 1,135,565 | -1.30(-1.92%) |
Jan 23, 2014 | 68.01 | 68.01 | 67.48 | 67.83 | 476,385 | -0.57(-0.83%) |
Jan 22, 2014 | 68.44 | 68.46 | 68.25 | 68.39 | 348,915 | +0.02(+0.02%) |
Jan 21, 2014 | 68.70 | 68.70 | 67.93 | 68.38 | 873,482 | +0.18(+0.26%) |
Jan 17, 2014 | 68.43 | 68.20 | 68.20 | 68.20 | 306,693 | -0.37(-0.54%) |
Jan 16, 2014 | 68.50 | 68.59 | 68.38 | 68.57 | 276,653 | -0.09(-0.13%) |
Jan 15, 2014 | 68.19 | 68.76 | 68.19 | 68.66 | 1,106,456 | +0.47(+0.69%) |
Jan 14, 2014 | 67.71 | 68.21 | 67.59 | 68.19 | 477,969 | +0.67(+0.99%) |
Jan 13, 2014 | 68.13 | 68.35 | 67.40 | 67.53 | 584,207 | -0.78(-1.14%) |
Jan 10, 2014 | 68.39 | 68.44 | 67.93 | 68.30 | 447,722 | +0.07(+0.10%) |
Jan 09, 2014 | 68.48 | 68.48 | 67.97 | 68.24 | 488,725 | -0.03(-0.05%) |
Jan 08, 2014 | 68.32 | 68.41 | 68.08 | 68.27 | 660,401 | -0.13(-0.18%) |
Jan 07, 2014 | 68.34 | 68.50 | 68.25 | 68.39 | 313,870 | +0.38(+0.55%) |
Jan 06, 2014 | 68.35 | 68.35 | 67.85 | 68.02 | 453,353 | -0.10(-0.15%) |
Jan 03, 2014 | 68.31 | 68.39 | 68.04 | 68.12 | 1,808,061 | -0.07(-0.10%) |
Jan 02, 2014 | 68.48 | 68.54 | 68.04 | 68.19 | 536,492 | -0.53(-0.77%) |
Dec 31, 2013 | 68.54 | 68.71 | 68.71 | 68.71 | 283,682 | +0.26(+0.38%) |
Dec 30, 2013 | 68.54 | 68.57 | 68.35 | 68.45 | 360,366 | -0.05(-0.07%) |
Dec 27, 2013 | 68.69 | 68.69 | 68.43 | 68.50 | 213,871 | +0.00(+0.00%) |
Dec 26, 2013 | 68.25 | 68.54 | 68.24 | 68.50 | 5,107,162 | +0.37(+0.54%) |
Dec 24, 2013 | 67.96 | 68.14 | 67.96 | 68.14 | 1,025,569 | +0.19(+0.28%) |
Dec 23, 2013 | 67.92 | 68.01 | 67.80 | 67.94 | 318,344 | +0.39(+0.57%) |
Dec 20, 2013 | 67.37 | 67.76 | 67.32 | 67.56 | 1,105,269 | +0.30(+0.44%) |
Dec 19, 2013 | 67.15 | 67.33 | 66.98 | 67.26 | 1,150,608 | -0.08(-0.12%) |
Dec 18, 2013 | 66.27 | 67.34 | 65.66 | 67.34 | 772,668 | +1.19(+1.81%) |
Dec 17, 2013 | 66.46 | 66.46 | 66.04 | 66.15 | 3,332,785 | -0.25(-0.37%) |
Dec 16, 2013 | 66.35 | 66.64 | 66.30 | 66.39 | 943,202 | +0.39(+0.59%) |
Dec 13, 2013 | 66.14 | 66.17 | 65.91 | 66.01 | 546,100 | -0.07(-0.10%) |
Dec 12, 2013 | 66.34 | 66.39 | 65.94 | 66.07 | 220,816 | -0.31(-0.46%) |
Dec 11, 2013 | 67.03 | 67.06 | 66.28 | 66.38 | 885,571 | -0.66(-0.99%) |
Dec 10, 2013 | 67.16 | 67.21 | 66.98 | 67.04 | 218,488 | -0.25(-0.37%) |
Dec 09, 2013 | 67.29 | 67.41 | 67.19 | 67.29 | 2,051,391 | +0.17(+0.25%) |
Dec 06, 2013 | 67.03 | 67.20 | 66.84 | 67.12 | 859,792 | +0.66(+1.00%) |
Dec 05, 2013 | 66.74 | 66.74 | 66.37 | 66.46 | 367,433 | -0.27(-0.41%) |
Dec 04, 2013 | 66.53 | 67.00 | 66.29 | 66.74 | 490,851 | -0.05(-0.07%) |
Dec 03, 2013 | 66.76 | 66.98 | 66.49 | 66.78 | 330,511 | -0.19(-0.28%) |
Dec 02, 2013 | 67.27 | 67.29 | 66.85 | 66.98 | 420,277 | -0.21(-0.31%) |
Nov 29, 2013 | 67.34 | 67.47 | 67.12 | 67.18 | 354,059 | +0.01(+0.01%) |
Nov 27, 2013 | 67.06 | 67.22 | 66.99 | 67.17 | 217,172 | +0.21(+0.31%) |
Nov 26, 2013 | 67.03 | 67.20 | 66.91 | 66.97 | 646,746 | -0.07(-0.10%) |
Nov 25, 2013 | 67.17 | 67.19 | 66.91 | 67.03 | 1,703,325 | -0.01(-0.01%) |
Nov 22, 2013 | 66.81 | 67.05 | 66.71 | 67.04 | 1,783,335 | +0.28(+0.42%) |
Nov 21, 2013 | 66.44 | 66.81 | 66.44 | 66.76 | 362,233 | +0.43(+0.65%) |
Nov 20, 2013 | 66.69 | 66.82 | 66.13 | 66.33 | 789,268 | -0.24(-0.36%) |
Nov 19, 2013 | 66.56 | 66.80 | 66.43 | 66.57 | 340,853 | -0.07(-0.10%) |
Nov 18, 2013 | 66.93 | 66.95 | 66.47 | 66.64 | 382,281 | -0.12(-0.17%) |
Nov 15, 2013 | 66.54 | 66.76 | 66.49 | 66.75 | 533,935 | +0.27(+0.41%) |
Nov 14, 2013 | 66.04 | 66.52 | 66.04 | 66.48 | 405,066 | +0.28(+0.43%) |
Nov 13, 2013 | 65.36 | 66.20 | 65.35 | 66.20 | 869,197 | +0.50(+0.76%) |
Nov 12, 2013 | 65.71 | 65.87 | 65.50 | 65.70 | 364,489 | -0.12(-0.18%) |
Nov 11, 2013 | 65.67 | 65.88 | 65.67 | 65.81 | 295,777 | +0.02(+0.04%) |
Nov 08, 2013 | 64.89 | 65.82 | 64.89 | 65.79 | 829,693 | +0.83(+1.28%) |
Nov 07, 2013 | 65.78 | 65.91 | 64.93 | 64.96 | 571,116 | -0.75(-1.14%) |
Nov 06, 2013 | 65.57 | 65.77 | 65.48 | 65.71 | 368,801 | +0.41(+0.62%) |
Nov 05, 2013 | 65.23 | 65.45 | 65.09 | 65.30 | 812,069 | -0.17(-0.27%) |
Nov 04, 2013 | 65.44 | 65.52 | 65.23 | 65.47 | 756,921 | +0.15(+0.23%) |
Nov 01, 2013 | 65.21 | 65.44 | 64.98 | 65.32 | 603,226 | +0.15(+0.23%) |
Oct 31, 2013 | 65.29 | 65.57 | 65.13 | 65.18 | 4,514,094 | -0.21(-0.32%) |
Oct 30, 2013 | 65.80 | 65.80 | 65.18 | 65.38 | 971,714 | -0.22(-0.34%) |
Oct 29, 2013 | 65.50 | 65.63 | 65.32 | 65.61 | 441,285 | +0.33(+0.51%) |
Oct 28, 2013 | 65.08 | 65.37 | 65.05 | 65.28 | 376,819 | +0.17(+0.27%) |
Oct 25, 2013 | 64.96 | 65.12 | 64.86 | 65.10 | 333,176 | +0.31(+0.47%) |
Oct 24, 2013 | 64.69 | 64.91 | 64.57 | 64.79 | 463,780 | +0.22(+0.35%) |
Oct 23, 2013 | 64.69 | 64.69 | 64.35 | 64.57 | 3,239,336 | -0.28(-0.43%) |
Oct 22, 2013 | 64.71 | 65.02 | 64.59 | 64.85 | 855,070 | +0.37(+0.57%) |
Oct 21, 2013 | 64.52 | 64.66 | 64.39 | 64.49 | 539,383 | +0.02(+0.03%) |
Oct 18, 2013 | 64.37 | 64.53 | 64.15 | 64.47 | 2,530,743 | +0.46(+0.73%) |
Oct 17, 2013 | 63.45 | 64.02 | 63.39 | 64.01 | 1,173,845 | +0.32(+0.51%) |
Oct 16, 2013 | 63.18 | 63.72 | 63.18 | 63.68 | 1,061,700 | +0.85(+1.35%) |
Oct 15, 2013 | 63.10 | 63.33 | 62.77 | 62.84 | 1,308,208 | -0.41(-0.64%) |
Oct 14, 2013 | 62.56 | 63.29 | 62.52 | 63.24 | 685,542 | +0.27(+0.43%) |
Oct 11, 2013 | 62.47 | 62.97 | 62.43 | 62.97 | 1,008,420 | +0.43(+0.69%) |
Oct 10, 2013 | 61.91 | 62.56 | 61.88 | 62.54 | 1,748,798 | +1.27(+2.07%) |
Oct 09, 2013 | 61.31 | 61.48 | 60.89 | 61.27 | 1,124,493 | +0.09(+0.15%) |
Oct 08, 2013 | 61.82 | 61.87 | 61.13 | 61.18 | 2,786,897 | -0.66(-1.07%) |
Oct 07, 2013 | 61.78 | 62.19 | 61.74 | 61.84 | 836,531 | -0.48(-0.77%) |
Oct 04, 2013 | 62.08 | 62.38 | 61.91 | 62.32 | 950,440 | +0.33(+0.54%) |
Oct 03, 2013 | 62.38 | 62.41 | 61.70 | 61.99 | 3,487,102 | -0.51(-0.82%) |
Oct 02, 2013 | 62.21 | 62.51 | 62.03 | 62.50 | 976,208 | -0.08(-0.13%) |
Oct 01, 2013 | 62.21 | 62.64 | 62.14 | 62.59 | 1,048,631 | +0.50(+0.80%) |
Sep 30, 2013 | 61.98 | 62.35 | 61.85 | 62.09 | 1,312,085 | -0.42(-0.68%) |
Sep 27, 2013 | 62.50 | 62.59 | 62.35 | 62.51 | 724,469 | -0.28(-0.45%) |
Sep 26, 2013 | 62.71 | 63.02 | 62.58 | 62.79 | 577,147 | +0.20(+0.32%) |
Sep 25, 2013 | 62.89 | 62.92 | 62.55 | 62.60 | 799,275 | -0.23(-0.37%) |
Sep 24, 2013 | 63.01 | 63.20 | 62.76 | 62.83 | 939,011 | -0.26(-0.41%) |
Sep 23, 2013 | 63.27 | 63.34 | 62.89 | 63.08 | 1,349,616 | -0.25(-0.39%) |
Sep 20, 2013 | 63.91 | 63.91 | 63.29 | 63.33 | 386,764 | -0.44(-0.69%) |
Sep 19, 2013 | 64.07 | 64.08 | 63.71 | 63.77 | 3,067,278 | -0.11(-0.17%) |
Sep 18, 2013 | 63.09 | 64.05 | 63.00 | 63.88 | 905,001 | +0.75(+1.19%) |
Sep 17, 2013 | 62.88 | 63.18 | 62.88 | 63.13 | 1,692,468 | +0.27(+0.43%) |
Sep 16, 2013 | 63.17 | 63.17 | 62.75 | 62.85 | 1,800,614 | +0.28(+0.45%) |
Sep 13, 2013 | 62.47 | 62.63 | 62.38 | 62.57 | 310,172 | +0.16(+0.25%) |
Sep 12, 2013 | 62.55 | 62.61 | 62.34 | 62.42 | 305,425 | -0.12(-0.20%) |
Sep 11, 2013 | 62.23 | 62.54 | 62.18 | 62.54 | 895,625 | +0.16(+0.25%) |
Sep 10, 2013 | 62.31 | 62.38 | 62.14 | 62.38 | 648,933 | +0.51(+0.83%) |
Sep 09, 2013 | 61.52 | 61.93 | 61.52 | 61.87 | 746,527 | +0.55(+0.90%) |
Sep 06, 2013 | 61.52 | 61.67 | 60.77 | 61.32 | 2,169,189 | -0.01(-0.01%) |
Sep 05, 2013 | 61.39 | 61.48 | 61.29 | 61.33 | 496,350 | +0.07(+0.11%) |
Sep 04, 2013 | 60.83 | 61.38 | 60.76 | 61.26 | 544,489 | +0.50(+0.83%) |
Sep 03, 2013 | 61.06 | 61.19 | 60.57 | 60.76 | 4,590,932 | +0.21(+0.34%) |
Aug 30, 2013 | 60.84 | 60.84 | 60.40 | 60.55 | 1,338,321 | -0.18(-0.30%) |
Aug 29, 2013 | 60.60 | 61.12 | 60.57 | 60.73 | 505,936 | +0.03(+0.05%) |
Aug 28, 2013 | 60.45 | 60.91 | 60.40 | 60.70 | 1,807,207 | +0.24(+0.40%) |
Aug 27, 2013 | 60.78 | 61.10 | 60.39 | 60.46 | 1,893,506 | -0.94(-1.53%) |
Aug 26, 2013 | 61.67 | 61.88 | 61.37 | 61.40 | 845,200 | -0.22(-0.36%) |
Aug 23, 2013 | 61.65 | 61.71 | 61.34 | 61.62 | 2,452,363 | +0.27(+0.44%) |
Aug 22, 2013 | 61.06 | 61.47 | 61.06 | 61.35 | 1,277,366 | +0.41(+0.68%) |
Aug 21, 2013 | 61.18 | 61.47 | 60.81 | 60.94 | 1,710,385 | -0.35(-0.58%) |
Aug 20, 2013 | 61.23 | 61.54 | 61.16 | 61.29 | 345,155 | +0.11(+0.18%) |
Aug 19, 2013 | 61.43 | 61.65 | 61.17 | 61.19 | 705,517 | -0.31(-0.51%) |
Aug 16, 2013 | 61.54 | 61.79 | 61.40 | 61.50 | 1,093,733 | -0.15(-0.24%) |
Aug 15, 2013 | 61.96 | 62.01 | 61.56 | 61.65 | 4,136,621 | -0.87(-1.40%) |
Aug 14, 2013 | 62.80 | 62.91 | 62.48 | 62.52 | 631,998 | -0.30(-0.47%) |
Aug 13, 2013 | 62.71 | 62.92 | 62.37 | 62.82 | 724,487 | +0.21(+0.34%) |
Aug 12, 2013 | 62.32 | 62.65 | 62.28 | 62.61 | 687,561 | -0.01(-0.01%) |
Aug 09, 2013 | 62.80 | 62.94 | 62.40 | 62.61 | 747,198 | -0.32(-0.51%) |
Aug 08, 2013 | 63.03 | 63.03 | 62.56 | 62.94 | 1,244,965 | +0.22(+0.36%) |
Aug 07, 2013 | 62.59 | 62.79 | 62.44 | 62.71 | 4,054,100 | -0.13(-0.21%) |
Aug 06, 2013 | 63.04 | 63.08 | 62.70 | 62.84 | 394,084 | -0.35(-0.55%) |
Aug 05, 2013 | 63.18 | 63.28 | 63.08 | 63.19 | 360,560 | -0.09(-0.14%) |
Aug 02, 2013 | 63.01 | 63.30 | 62.93 | 63.28 | 1,027,581 | +0.16(+0.25%) |
Aug 01, 2013 | 62.99 | 63.18 | 62.94 | 63.13 | 903,585 | +0.64(+1.02%) |
Jul 31, 2013 | 62.65 | 62.94 | 62.42 | 62.49 | 793,726 | -0.06(-0.09%) |
Jul 30, 2013 | 62.80 | 62.84 | 62.42 | 62.55 | 653,121 | -0.02(-0.04%) |
Jul 29, 2013 | 62.58 | 62.70 | 62.42 | 62.57 | 2,224,148 | -0.16(-0.25%) |
Jul 26, 2013 | 62.43 | 62.76 | 62.15 | 62.73 | 618,646 | +0.07(+0.11%) |
Jul 25, 2013 | 62.45 | 62.69 | 62.28 | 62.66 | 826,056 | +0.07(+0.11%) |
Jul 24, 2013 | 63.06 | 63.06 | 62.48 | 62.60 | 405,523 | -0.13(-0.21%) |
Jul 23, 2013 | 62.90 | 62.90 | 62.67 | 62.73 | 753,973 | -0.04(-0.07%) |
Jul 22, 2013 | 62.63 | 62.84 | 62.58 | 62.77 | 842,110 | +0.20(+0.32%) |
Jul 19, 2013 | 62.40 | 62.62 | 62.34 | 62.57 | 704,544 | +0.01(+0.01%) |
Jul 18, 2013 | 62.40 | 62.75 | 62.34 | 62.56 | 2,615,230 | +0.26(+0.41%) |
Jul 17, 2013 | 62.37 | 62.48 | 62.23 | 62.31 | 1,082,360 | +0.17(+0.28%) |
Jul 16, 2013 | 62.33 | 62.37 | 62.00 | 62.14 | 624,318 | -0.17(-0.28%) |
Jul 15, 2013 | 62.23 | 62.39 | 62.14 | 62.31 | 331,779 | +0.16(+0.25%) |
Jul 12, 2013 | 62.07 | 62.20 | 61.94 | 62.15 | 236,852 | +0.07(+0.12%) |
Jul 11, 2013 | 61.99 | 62.16 | 61.75 | 62.08 | 743,582 | +0.78(+1.28%) |
Jul 10, 2013 | 61.24 | 61.52 | 61.13 | 61.29 | 1,480,884 | -0.03(-0.05%) |
Jul 09, 2013 | 61.20 | 61.40 | 60.87 | 61.33 | 856,614 | +0.45(+0.75%) |
Jul 08, 2013 | 60.85 | 61.03 | 60.74 | 60.87 | 401,101 | +0.32(+0.53%) |
Jul 05, 2013 | 60.33 | 60.55 | 59.93 | 60.55 | 431,183 | +0.67(+1.12%) |
Jul 03, 2013 | 59.58 | 60.06 | 59.52 | 59.88 | 231,913 | +0.10(+0.17%) |
Jul 02, 2013 | 59.79 | 60.23 | 59.56 | 59.78 | 759,253 | -0.01(-0.01%) |
Jul 01, 2013 | 59.87 | 60.27 | 59.71 | 59.79 | 506,607 | +0.42(+0.71%) |
Jun 28, 2013 | 59.62 | 59.87 | 59.32 | 59.37 | 1,019,023 | -0.45(-0.76%) |
Jun 27, 2013 | 59.86 | 60.13 | 59.80 | 59.82 | 555,780 | +0.30(+0.50%) |
Jun 26, 2013 | 59.49 | 59.67 | 59.22 | 59.53 | 857,309 | +0.55(+0.93%) |
Jun 25, 2013 | 59.06 | 59.20 | 58.63 | 58.98 | 982,072 | +0.50(+0.86%) |
Jun 24, 2013 | 58.62 | 58.99 | 58.05 | 58.48 | 1,327,092 | -0.80(-1.34%) |
Jun 21, 2013 | 59.48 | 59.52 | 58.71 | 59.27 | 1,003,902 | +0.19(+0.32%) |
Jun 20, 2013 | 60.00 | 60.10 | 58.92 | 59.09 | 1,411,611 | -1.46(-2.41%) |
Jun 19, 2013 | 61.24 | 61.38 | 60.51 | 60.55 | 904,911 | -0.79(-1.28%) |
Jun 18, 2013 | 60.92 | 61.41 | 60.92 | 61.33 | 892,385 | +0.48(+0.80%) |
Jun 17, 2013 | 60.78 | 61.17 | 60.54 | 60.85 | 847,647 | +0.47(+0.77%) |
Jun 14, 2013 | 60.79 | 60.96 | 60.34 | 60.38 | 518,830 | -0.47(-0.77%) |
Jun 13, 2013 | 59.93 | 60.95 | 59.84 | 60.85 | 1,011,546 | +0.83(+1.38%) |
Jun 12, 2013 | 60.92 | 60.98 | 59.96 | 60.02 | 605,323 | -0.49(-0.81%) |
Jun 11, 2013 | 60.49 | 61.02 | 60.39 | 60.51 | 595,127 | -0.59(-0.97%) |
Jun 10, 2013 | 61.31 | 61.31 | 60.98 | 61.10 | 533,456 | +0.05(+0.08%) |
Jun 07, 2013 | 60.78 | 61.13 | 60.50 | 61.05 | 528,486 | +0.75(+1.24%) |
Jun 06, 2013 | 59.83 | 60.32 | 59.43 | 60.31 | 472,892 | +0.44(+0.74%) |
Jun 05, 2013 | 60.51 | 60.66 | 59.85 | 59.86 | 629,345 | -0.84(-1.38%) |
Jun 04, 2013 | 60.98 | 61.28 | 60.41 | 60.70 | 1,068,441 | -0.29(-0.47%) |
Jun 03, 2013 | 60.68 | 61.00 | 60.33 | 60.99 | 1,057,309 | +0.52(+0.85%) |
May 31, 2013 | 61.26 | 61.55 | 60.43 | 60.47 | 1,002,878 | -0.92(-1.50%) |
May 30, 2013 | 61.28 | 61.69 | 61.19 | 61.39 | 715,756 | +0.17(+0.28%) |
May 29, 2013 | 61.22 | 61.40 | 60.88 | 61.22 | 1,037,670 | -0.36(-0.59%) |
May 28, 2013 | 61.88 | 62.09 | 61.41 | 61.58 | 555,992 | +0.38(+0.62%) |
May 24, 2013 | 60.80 | 61.22 | 60.74 | 61.20 | 787,110 | +0.01(+0.01%) |
May 23, 2013 | 60.64 | 61.37 | 60.64 | 61.19 | 843,323 | -0.13(-0.21%) |
May 22, 2013 | 61.79 | 62.44 | 61.12 | 61.33 | 1,982,556 | -0.39(-0.64%) |
May 21, 2013 | 61.68 | 61.92 | 61.46 | 61.72 | 907,468 | +0.12(+0.20%) |
May 20, 2013 | 61.49 | 61.81 | 61.46 | 61.60 | 1,030,042 | +0.02(+0.03%) |
May 17, 2013 | 61.27 | 61.62 | 61.16 | 61.58 | 691,831 | +0.54(+0.89%) |
May 16, 2013 | 61.13 | 61.40 | 60.96 | 61.04 | 1,244,240 | -0.21(-0.33%) |
May 15, 2013 | 60.86 | 61.37 | 60.82 | 61.24 | 825,364 | +0.86(+1.43%) |
May 13, 2013 | 60.21 | 60.46 | 60.12 | 60.38 | 484,978 | +0.08(+0.14%) |
May 10, 2013 | 60.18 | 60.33 | 60.00 | 60.30 | 596,443 | +0.15(+0.25%) |
May 09, 2013 | 60.32 | 60.48 | 60.01 | 60.15 | 854,509 | -0.19(-0.31%) |
May 08, 2013 | 59.99 | 60.36 | 59.94 | 60.34 | 603,601 | +0.27(+0.45%) |
May 07, 2013 | 59.91 | 60.07 | 59.73 | 60.07 | 645,352 | +0.26(+0.44%) |
May 06, 2013 | 59.73 | 59.89 | 59.67 | 59.81 | 619,104 | +0.16(+0.28%) |
May 03, 2013 | 59.68 | 59.80 | 59.13 | 59.64 | 971,355 | +0.52(+0.87%) |
May 02, 2013 | 58.77 | 59.18 | 58.70 | 59.13 | 1,182,466 | +0.49(+0.84%) |