Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.87 | 75.92 | 75.31 | 75.72 | 5,016,226 | -0.31(-0.41%) |
Apr 29, 2014 | 75.64 | 76.17 | 75.51 | 76.03 | 3,294,062 | +0.63(+0.84%) |
Apr 28, 2014 | 75.73 | 75.85 | 74.35 | 75.40 | 5,496,134 | +0.03(+0.03%) |
Apr 25, 2014 | 75.36 | 75.61 | 75.02 | 75.37 | 4,886,878 | -0.33(-0.43%) |
Apr 24, 2014 | 75.57 | 76.19 | 75.27 | 75.70 | 3,679,392 | +0.24(+0.32%) |
Apr 23, 2014 | 75.35 | 75.90 | 75.06 | 75.46 | 4,372,699 | +0.05(+0.07%) |
Apr 22, 2014 | 75.09 | 75.73 | 74.85 | 75.41 | 3,926,890 | +0.35(+0.46%) |
Apr 21, 2014 | 74.81 | 75.22 | 74.62 | 75.06 | 4,344,263 | +0.39(+0.52%) |
Apr 17, 2014 | 75.48 | 74.67 | 74.67 | 74.67 | 10,674,264 | -1.02(-1.35%) |
Apr 16, 2014 | 75.21 | 75.76 | 74.90 | 75.69 | 4,663,106 | +1.18(+1.58%) |
Apr 15, 2014 | 74.37 | 75.11 | 73.03 | 74.51 | 4,320,263 | +0.47(+0.63%) |
Apr 14, 2014 | 73.69 | 74.77 | 72.78 | 74.05 | 4,631,440 | +0.83(+1.14%) |
Apr 11, 2014 | 73.53 | 73.91 | 72.74 | 73.22 | 4,635,179 | -0.71(-0.96%) |
Apr 10, 2014 | 76.62 | 76.86 | 73.87 | 73.93 | 5,964,338 | -2.91(-3.79%) |
Apr 09, 2014 | 75.26 | 76.84 | 75.03 | 76.84 | 4,144,453 | +1.93(+2.58%) |
Apr 08, 2014 | 75.03 | 75.17 | 74.12 | 74.90 | 4,470,860 | -0.10(-0.13%) |
Apr 07, 2014 | 77.10 | 77.45 | 74.96 | 75.00 | 6,417,085 | -2.23(-2.88%) |
Apr 04, 2014 | 78.96 | 79.16 | 77.14 | 77.23 | 3,394,477 | -1.57(-1.99%) |
Apr 03, 2014 | 78.52 | 78.98 | 78.29 | 78.79 | 2,867,703 | +0.50(+0.64%) |
Apr 02, 2014 | 78.68 | 78.89 | 78.06 | 78.29 | 3,329,609 | -0.47(-0.59%) |
Apr 01, 2014 | 78.09 | 78.81 | 77.93 | 78.76 | 3,266,278 | +0.98(+1.27%) |
Mar 31, 2014 | 78.68 | 79.42 | 77.64 | 77.77 | 5,978,430 | -0.37(-0.48%) |
Mar 28, 2014 | 77.98 | 79.10 | 77.75 | 78.14 | 3,633,603 | +0.41(+0.52%) |
Mar 27, 2014 | 77.49 | 78.12 | 77.12 | 77.74 | 4,157,502 | +0.28(+0.37%) |
Mar 26, 2014 | 78.92 | 79.21 | 77.43 | 77.45 | 3,467,377 | -1.02(-1.30%) |
Mar 25, 2014 | 78.93 | 79.39 | 78.29 | 78.47 | 2,801,374 | -0.15(-0.19%) |
Mar 24, 2014 | 79.16 | 79.26 | 77.99 | 78.62 | 2,917,854 | -0.44(-0.56%) |
Mar 21, 2014 | 80.15 | 80.96 | 78.92 | 79.06 | 7,737,988 | -0.15(-0.19%) |
Mar 20, 2014 | 78.16 | 79.39 | 77.95 | 79.21 | 4,374,050 | +0.83(+1.06%) |
Mar 19, 2014 | 79.19 | 79.44 | 77.99 | 78.38 | 3,874,414 | -0.74(-0.94%) |
Mar 18, 2014 | 78.84 | 79.45 | 78.72 | 79.12 | 2,702,794 | +0.29(+0.36%) |
Mar 17, 2014 | 78.19 | 79.24 | 78.17 | 78.84 | 3,505,715 | +0.94(+1.21%) |
Mar 14, 2014 | 78.22 | 78.80 | 77.44 | 77.89 | 4,148,701 | -0.45(-0.57%) |
Mar 13, 2014 | 80.51 | 80.75 | 78.10 | 78.34 | 4,605,055 | -1.91(-2.38%) |
Mar 12, 2014 | 80.06 | 80.27 | 79.39 | 80.25 | 2,877,835 | -0.26(-0.32%) |
Mar 11, 2014 | 81.06 | 81.10 | 80.36 | 80.51 | 2,252,696 | -0.43(-0.53%) |
Mar 10, 2014 | 80.87 | 81.10 | 80.46 | 80.94 | 2,568,204 | -0.14(-0.17%) |
Mar 07, 2014 | 81.30 | 81.51 | 80.65 | 81.08 | 4,473,650 | +0.29(+0.36%) |
Mar 06, 2014 | 79.96 | 80.89 | 79.79 | 80.79 | 4,576,339 | +1.19(+1.50%) |
Mar 05, 2014 | 79.98 | 79.98 | 79.40 | 79.60 | 3,546,113 | -0.41(-0.51%) |
Mar 04, 2014 | 78.65 | 80.06 | 78.64 | 80.00 | 4,343,172 | +2.28(+2.93%) |
Mar 03, 2014 | 78.27 | 78.29 | 77.02 | 77.72 | 4,000,109 | -1.13(-1.44%) |
Feb 28, 2014 | 77.96 | 79.59 | 77.83 | 78.85 | 5,430,413 | +0.86(+1.10%) |
Feb 27, 2014 | 77.45 | 78.12 | 77.32 | 78.00 | 3,560,270 | +0.48(+0.62%) |
Feb 26, 2014 | 77.89 | 78.34 | 77.08 | 77.51 | 5,602,942 | -0.16(-0.20%) |
Feb 25, 2014 | 77.75 | 78.07 | 77.01 | 77.67 | 3,374,093 | -0.01(-0.01%) |
Feb 24, 2014 | 77.02 | 78.12 | 76.67 | 77.68 | 3,775,175 | +1.01(+1.32%) |
Feb 21, 2014 | 76.94 | 77.24 | 76.50 | 76.67 | 4,408,903 | -0.22(-0.29%) |
Feb 20, 2014 | 76.71 | 77.08 | 76.12 | 76.89 | 5,102,414 | +0.15(+0.19%) |
Feb 19, 2014 | 76.79 | 78.02 | 76.67 | 76.75 | 5,015,012 | -0.16(-0.20%) |
Feb 18, 2014 | 76.71 | 77.00 | 76.27 | 76.90 | 4,157,632 | +0.02(+0.02%) |
Feb 14, 2014 | 76.76 | 76.88 | 76.88 | 76.88 | 3,092,859 | +0.09(+0.11%) |
Feb 13, 2014 | 76.34 | 76.87 | 76.03 | 76.80 | 3,194,637 | -0.10(-0.13%) |
Feb 12, 2014 | 76.62 | 76.93 | 76.37 | 76.90 | 2,879,934 | +0.38(+0.50%) |
Feb 11, 2014 | 76.33 | 76.75 | 76.17 | 76.52 | 4,170,056 | +0.21(+0.27%) |
Feb 10, 2014 | 75.87 | 76.85 | 75.59 | 76.31 | 6,228,379 | +1.16(+1.54%) |
Feb 07, 2014 | 74.26 | 75.30 | 74.10 | 75.16 | 5,239,958 | +1.13(+1.53%) |
Feb 06, 2014 | 73.00 | 74.08 | 72.84 | 74.02 | 6,282,261 | +1.70(+2.35%) |
Feb 05, 2014 | 72.14 | 72.67 | 71.66 | 72.32 | 3,773,926 | -0.24(-0.33%) |
Feb 04, 2014 | 71.86 | 73.18 | 71.38 | 72.56 | 6,225,153 | +0.98(+1.38%) |
Feb 03, 2014 | 73.42 | 73.79 | 71.50 | 71.58 | 6,678,561 | -1.87(-2.54%) |
Jan 31, 2014 | 73.67 | 74.21 | 73.35 | 73.45 | 5,531,926 | -1.38(-1.85%) |
Jan 30, 2014 | 74.68 | 75.14 | 74.35 | 74.83 | 4,924,642 | +0.92(+1.25%) |
Jan 29, 2014 | 74.54 | 75.07 | 73.80 | 73.90 | 3,879,472 | -0.94(-1.26%) |
Jan 28, 2014 | 74.16 | 75.31 | 73.95 | 74.84 | 4,755,524 | +0.79(+1.07%) |
Jan 27, 2014 | 75.29 | 75.82 | 74.04 | 74.05 | 6,541,964 | -1.06(-1.41%) |
Jan 24, 2014 | 76.50 | 77.20 | 74.86 | 75.11 | 7,363,089 | -1.92(-2.49%) |
Jan 23, 2014 | 78.17 | 78.17 | 76.61 | 77.03 | 6,089,105 | -1.69(-2.15%) |
Jan 22, 2014 | 78.30 | 78.97 | 78.28 | 78.72 | 4,454,388 | +0.47(+0.60%) |
Jan 21, 2014 | 79.45 | 80.09 | 77.44 | 78.26 | 9,203,665 | -0.33(-0.42%) |
Jan 17, 2014 | 79.33 | 78.59 | 78.59 | 78.59 | 17,352,218 | +2.76(+3.63%) |
Jan 16, 2014 | 76.02 | 76.23 | 75.38 | 75.83 | 3,799,559 | -0.41(-0.53%) |
Jan 15, 2014 | 75.26 | 76.48 | 75.22 | 76.24 | 5,202,680 | +0.98(+1.30%) |
Jan 14, 2014 | 75.22 | 75.54 | 74.35 | 75.26 | 5,529,948 | +0.11(+0.15%) |
Jan 13, 2014 | 76.47 | 76.88 | 75.05 | 75.15 | 6,529,742 | -1.35(-1.76%) |
Jan 10, 2014 | 77.11 | 77.37 | 76.10 | 76.49 | 3,358,968 | -0.28(-0.37%) |
Jan 09, 2014 | 77.65 | 77.68 | 76.08 | 76.78 | 4,015,883 | -0.46(-0.59%) |
Jan 08, 2014 | 76.59 | 77.44 | 76.59 | 77.24 | 4,484,757 | +0.24(+0.31%) |
Jan 07, 2014 | 77.69 | 78.15 | 76.69 | 77.00 | 4,688,173 | -0.29(-0.38%) |
Jan 06, 2014 | 77.29 | 77.76 | 77.01 | 77.29 | 3,298,415 | -0.03(-0.04%) |
Jan 03, 2014 | 76.81 | 77.62 | 76.37 | 77.32 | 4,512,994 | +0.25(+0.32%) |
Jan 02, 2014 | 78.32 | 78.48 | 77.01 | 77.07 | 5,923,991 | -1.10(-1.41%) |
Dec 31, 2013 | 77.44 | 78.18 | 78.18 | 78.18 | 3,578,652 | +0.98(+1.27%) |
Dec 30, 2013 | 76.85 | 77.22 | 76.81 | 77.19 | 2,052,916 | +0.34(+0.45%) |
Dec 27, 2013 | 76.53 | 77.13 | 76.53 | 76.85 | 2,086,073 | +0.16(+0.21%) |
Dec 26, 2013 | 76.60 | 76.88 | 76.48 | 76.69 | 2,025,357 | +0.27(+0.35%) |
Dec 24, 2013 | 76.12 | 76.46 | 75.99 | 76.42 | 1,210,092 | +0.33(+0.43%) |
Dec 23, 2013 | 75.82 | 76.32 | 75.77 | 76.09 | 3,763,279 | +0.64(+0.85%) |
Dec 20, 2013 | 74.68 | 75.63 | 74.48 | 75.45 | 7,305,521 | +1.00(+1.34%) |
Dec 19, 2013 | 74.06 | 74.56 | 74.02 | 74.45 | 4,554,375 | +0.36(+0.49%) |
Dec 18, 2013 | 72.64 | 74.20 | 71.99 | 74.09 | 6,187,927 | +1.62(+2.24%) |
Dec 17, 2013 | 72.95 | 72.99 | 72.37 | 72.47 | 3,358,334 | -0.35(-0.49%) |
Dec 16, 2013 | 72.34 | 73.21 | 72.34 | 72.83 | 4,164,813 | +0.72(+1.00%) |
Dec 13, 2013 | 71.79 | 72.31 | 71.71 | 72.10 | 4,173,666 | +0.33(+0.46%) |
Dec 12, 2013 | 72.19 | 72.62 | 71.70 | 71.77 | 4,145,013 | -0.52(-0.72%) |
Dec 11, 2013 | 73.45 | 73.82 | 72.21 | 72.29 | 4,380,550 | -1.20(-1.63%) |
Dec 10, 2013 | 73.57 | 73.88 | 73.31 | 73.49 | 2,732,095 | -0.40(-0.54%) |
Dec 09, 2013 | 74.32 | 74.45 | 73.54 | 73.89 | 2,824,665 | -0.16(-0.21%) |
Dec 06, 2013 | 73.75 | 74.18 | 73.54 | 74.04 | 3,094,778 | +1.20(+1.64%) |
Dec 05, 2013 | 72.61 | 73.23 | 72.51 | 72.84 | 4,265,485 | +0.03(+0.05%) |
Dec 04, 2013 | 72.56 | 73.45 | 72.23 | 72.81 | 4,154,530 | -0.09(-0.13%) |
Dec 03, 2013 | 73.14 | 73.52 | 72.55 | 72.90 | 4,115,269 | -0.59(-0.80%) |
Dec 02, 2013 | 74.12 | 74.56 | 73.38 | 73.49 | 4,202,212 | -0.44(-0.59%) |
Nov 29, 2013 | 74.00 | 74.26 | 73.68 | 73.93 | 2,488,944 | +0.18(+0.25%) |
Nov 27, 2013 | 73.46 | 73.80 | 73.22 | 73.75 | 2,924,690 | +0.43(+0.59%) |
Nov 26, 2013 | 73.02 | 73.75 | 72.98 | 73.32 | 5,652,946 | +0.43(+0.59%) |
Nov 25, 2013 | 72.65 | 73.03 | 72.45 | 72.89 | 4,244,457 | +0.64(+0.88%) |
Nov 22, 2013 | 72.31 | 72.32 | 71.83 | 72.25 | 3,122,266 | -0.09(-0.12%) |
Nov 21, 2013 | 71.20 | 72.38 | 71.15 | 72.33 | 5,054,603 | +1.46(+2.07%) |
Nov 20, 2013 | 71.48 | 71.88 | 70.62 | 70.87 | 4,073,916 | -0.18(-0.25%) |
Nov 19, 2013 | 70.98 | 71.41 | 70.88 | 71.05 | 3,168,237 | +0.10(+0.15%) |
Nov 18, 2013 | 71.39 | 71.50 | 70.79 | 70.95 | 3,590,655 | -0.40(-0.56%) |
Nov 15, 2013 | 71.54 | 71.74 | 70.97 | 71.34 | 5,152,585 | +0.78(+1.11%) |
Nov 14, 2013 | 70.32 | 70.58 | 70.09 | 70.56 | 2,637,927 | +0.39(+0.55%) |
Nov 13, 2013 | 69.42 | 70.20 | 69.12 | 70.17 | 3,282,345 | +0.35(+0.51%) |
Nov 12, 2013 | 69.99 | 70.09 | 69.43 | 69.82 | 2,584,109 | -0.32(-0.45%) |
Nov 11, 2013 | 70.30 | 70.38 | 69.96 | 70.14 | 2,581,349 | -0.33(-0.46%) |
Nov 08, 2013 | 70.06 | 70.61 | 69.86 | 70.46 | 5,071,171 | +0.74(+1.06%) |
Nov 07, 2013 | 70.94 | 71.17 | 69.69 | 69.72 | 4,045,366 | -1.03(-1.46%) |
Nov 06, 2013 | 71.13 | 71.17 | 70.50 | 70.76 | 3,059,956 | +0.19(+0.27%) |
Nov 05, 2013 | 70.34 | 70.77 | 69.87 | 70.57 | 2,999,581 | -0.03(-0.04%) |
Nov 04, 2013 | 71.01 | 71.21 | 70.44 | 70.59 | 3,068,141 | -0.20(-0.28%) |
Nov 01, 2013 | 70.76 | 71.21 | 70.47 | 70.79 | 3,898,245 | +0.31(+0.44%) |
Oct 31, 2013 | 71.33 | 71.51 | 70.39 | 70.48 | 6,543,011 | -1.12(-1.56%) |
Oct 30, 2013 | 72.12 | 72.23 | 71.34 | 71.60 | 4,349,514 | -0.48(-0.67%) |
Oct 29, 2013 | 71.62 | 72.15 | 71.46 | 72.08 | 4,035,593 | +0.78(+1.09%) |
Oct 28, 2013 | 71.27 | 71.64 | 70.68 | 71.31 | 5,226,034 | +0.13(+0.18%) |
Oct 25, 2013 | 69.59 | 71.23 | 69.59 | 71.18 | 7,301,350 | +1.47(+2.11%) |
Oct 24, 2013 | 69.59 | 69.79 | 69.32 | 69.71 | 3,692,401 | +0.23(+0.33%) |
Oct 23, 2013 | 69.41 | 69.64 | 68.94 | 69.47 | 3,359,948 | -0.21(-0.30%) |
Oct 22, 2013 | 69.59 | 69.94 | 69.30 | 69.68 | 3,829,813 | +0.41(+0.58%) |
Oct 21, 2013 | 69.34 | 69.78 | 69.20 | 69.28 | 4,254,107 | -0.10(-0.15%) |
Oct 18, 2013 | 69.03 | 69.52 | 68.34 | 69.38 | 8,818,532 | +0.25(+0.36%) |
Oct 17, 2013 | 67.16 | 69.28 | 67.04 | 69.13 | 12,007,274 | +3.37(+5.12%) |
Oct 16, 2013 | 65.17 | 66.13 | 65.01 | 65.76 | 7,450,567 | +0.92(+1.42%) |
Oct 15, 2013 | 65.17 | 65.79 | 64.82 | 64.84 | 4,774,206 | -0.71(-1.08%) |
Oct 14, 2013 | 64.91 | 65.58 | 64.71 | 65.54 | 3,499,435 | +0.58(+0.89%) |
Oct 11, 2013 | 64.34 | 65.01 | 64.11 | 64.97 | 4,542,351 | +0.64(+0.99%) |
Oct 10, 2013 | 63.06 | 64.34 | 62.91 | 64.33 | 4,356,827 | +2.10(+3.38%) |
Oct 09, 2013 | 62.37 | 62.65 | 62.11 | 62.23 | 5,456,415 | +0.00(+0.00%) |
Oct 08, 2013 | 62.93 | 62.99 | 62.15 | 62.23 | 4,493,650 | -0.62(-0.99%) |
Oct 07, 2013 | 63.33 | 63.36 | 62.81 | 62.85 | 3,834,097 | -1.18(-1.84%) |
Oct 04, 2013 | 63.66 | 64.04 | 63.43 | 64.03 | 3,346,575 | +0.25(+0.39%) |
Oct 03, 2013 | 63.86 | 64.01 | 63.16 | 63.78 | 5,065,244 | -0.48(-0.75%) |
Oct 02, 2013 | 64.73 | 64.87 | 63.91 | 64.26 | 5,049,265 | -0.96(-1.48%) |
Oct 01, 2013 | 64.98 | 65.29 | 64.81 | 65.23 | 3,449,422 | +0.35(+0.54%) |
Sep 30, 2013 | 64.40 | 65.16 | 64.12 | 64.87 | 3,862,721 | -0.32(-0.49%) |
Sep 27, 2013 | 65.34 | 65.36 | 64.80 | 65.19 | 2,936,487 | -0.37(-0.56%) |
Sep 26, 2013 | 65.29 | 66.15 | 65.10 | 65.56 | 3,407,284 | +0.28(+0.43%) |
Sep 25, 2013 | 65.40 | 65.77 | 64.96 | 65.28 | 3,597,461 | -0.07(-0.11%) |
Sep 24, 2013 | 65.62 | 66.09 | 65.25 | 65.35 | 3,425,098 | -0.32(-0.48%) |
Sep 23, 2013 | 66.39 | 66.71 | 65.40 | 65.66 | 4,708,376 | -0.76(-1.14%) |
Sep 20, 2013 | 66.68 | 66.91 | 66.27 | 66.42 | 11,780,910 | -0.21(-0.32%) |
Sep 19, 2013 | 66.84 | 66.92 | 66.27 | 66.63 | 4,484,038 | -0.06(-0.09%) |
Sep 18, 2013 | 66.14 | 66.84 | 65.75 | 66.69 | 4,804,895 | +0.62(+0.94%) |
Sep 17, 2013 | 64.94 | 66.15 | 64.94 | 66.08 | 4,672,366 | +1.13(+1.75%) |
Sep 16, 2013 | 65.57 | 65.64 | 64.81 | 64.94 | 5,286,967 | +0.26(+0.40%) |
Sep 13, 2013 | 64.93 | 65.07 | 64.49 | 64.68 | 3,101,664 | +0.01(+0.01%) |
Sep 12, 2013 | 64.68 | 64.95 | 64.40 | 64.68 | 2,912,848 | +0.09(+0.15%) |
Sep 11, 2013 | 64.17 | 64.62 | 63.91 | 64.58 | 3,839,146 | +0.50(+0.78%) |
Sep 10, 2013 | 63.76 | 64.14 | 63.57 | 64.08 | 3,802,027 | +0.81(+1.28%) |
Sep 09, 2013 | 63.22 | 63.40 | 62.84 | 63.28 | 3,654,125 | +0.27(+0.42%) |
Sep 06, 2013 | 63.50 | 63.59 | 62.19 | 63.01 | 3,922,106 | -0.39(-0.61%) |
Sep 05, 2013 | 62.85 | 63.77 | 62.61 | 63.40 | 4,157,024 | +0.57(+0.90%) |
Sep 04, 2013 | 62.30 | 63.13 | 62.05 | 62.83 | 3,385,328 | +0.61(+0.98%) |
Sep 03, 2013 | 62.36 | 63.06 | 61.97 | 62.22 | 4,647,420 | +0.45(+0.72%) |
Aug 30, 2013 | 61.98 | 62.06 | 61.39 | 61.77 | 4,399,711 | -0.27(-0.43%) |
Aug 29, 2013 | 61.69 | 62.38 | 61.49 | 62.04 | 3,367,448 | +0.18(+0.29%) |
Aug 28, 2013 | 61.59 | 62.14 | 61.45 | 61.86 | 3,449,469 | +0.09(+0.14%) |
Aug 27, 2013 | 62.54 | 62.65 | 61.65 | 61.77 | 4,320,679 | -1.46(-2.31%) |
Aug 26, 2013 | 63.36 | 63.97 | 63.08 | 63.23 | 2,761,617 | -0.03(-0.05%) |
Aug 23, 2013 | 63.46 | 63.57 | 62.82 | 63.27 | 2,935,156 | -0.18(-0.28%) |
Aug 22, 2013 | 63.28 | 63.57 | 63.05 | 63.45 | 2,736,274 | +0.36(+0.57%) |
Aug 21, 2013 | 63.58 | 63.85 | 62.92 | 63.09 | 3,472,219 | -0.71(-1.12%) |
Aug 20, 2013 | 63.92 | 64.14 | 63.40 | 63.80 | 3,376,867 | -0.06(-0.09%) |
Aug 19, 2013 | 64.53 | 64.61 | 63.83 | 63.86 | 4,049,816 | -0.71(-1.10%) |
Aug 16, 2013 | 64.31 | 64.73 | 64.13 | 64.57 | 4,945,404 | +0.25(+0.39%) |
Aug 15, 2013 | 64.66 | 64.80 | 64.10 | 64.32 | 4,436,760 | -0.86(-1.32%) |
Aug 14, 2013 | 65.32 | 65.66 | 65.07 | 65.18 | 3,428,437 | -0.30(-0.46%) |
Aug 13, 2013 | 64.85 | 65.66 | 64.33 | 65.48 | 3,451,495 | +0.64(+0.98%) |
Aug 12, 2013 | 64.52 | 64.95 | 64.33 | 64.85 | 2,668,839 | -0.01(-0.01%) |
Aug 09, 2013 | 65.44 | 65.60 | 64.44 | 64.86 | 4,614,062 | -0.59(-0.91%) |
Aug 08, 2013 | 65.11 | 66.38 | 64.84 | 65.45 | 3,832,569 | +0.90(+1.40%) |
Aug 07, 2013 | 64.82 | 65.03 | 64.30 | 64.55 | 3,590,013 | -0.58(-0.88%) |
Aug 06, 2013 | 65.17 | 65.37 | 64.83 | 65.12 | 2,905,927 | -0.10(-0.16%) |
Aug 05, 2013 | 64.83 | 65.32 | 64.61 | 65.23 | 2,604,188 | +0.21(+0.32%) |
Aug 02, 2013 | 64.96 | 65.05 | 64.43 | 65.02 | 2,896,884 | +0.05(+0.08%) |
Aug 01, 2013 | 64.02 | 65.37 | 64.01 | 64.97 | 6,962,795 | +1.60(+2.52%) |
Jul 31, 2013 | 64.56 | 65.17 | 63.11 | 63.37 | 12,014,358 | -1.22(-1.89%) |
Jul 30, 2013 | 64.84 | 64.89 | 64.28 | 64.59 | 4,379,571 | +0.11(+0.17%) |
Jul 29, 2013 | 64.56 | 64.74 | 63.85 | 64.48 | 3,782,621 | -0.24(-0.37%) |
Jul 26, 2013 | 64.86 | 64.90 | 63.92 | 64.72 | 4,118,830 | -0.37(-0.57%) |
Jul 25, 2013 | 64.48 | 65.12 | 64.45 | 65.09 | 4,750,302 | +0.35(+0.54%) |
Jul 24, 2013 | 64.30 | 65.35 | 64.21 | 64.74 | 7,146,446 | +0.82(+1.28%) |
Jul 23, 2013 | 64.45 | 64.58 | 63.87 | 63.92 | 4,788,875 | -0.27(-0.41%) |
Jul 22, 2013 | 63.96 | 64.60 | 63.62 | 64.19 | 6,352,080 | +0.57(+0.89%) |
Jul 19, 2013 | 63.24 | 64.20 | 63.11 | 63.62 | 9,398,756 | +0.04(+0.07%) |
Jul 18, 2013 | 64.81 | 65.07 | 63.45 | 63.58 | 12,051,762 | -2.37(-3.60%) |
Jul 17, 2013 | 64.73 | 66.53 | 64.10 | 65.95 | 18,980,556 | -1.29(-1.92%) |
Jul 16, 2013 | 67.08 | 67.30 | 66.79 | 67.24 | 5,398,415 | +0.36(+0.54%) |
Jul 15, 2013 | 67.53 | 67.55 | 66.57 | 66.88 | 4,939,610 | -0.41(-0.61%) |
Jul 12, 2013 | 66.43 | 67.39 | 66.39 | 67.29 | 5,680,378 | +1.19(+1.81%) |
Jul 11, 2013 | 66.61 | 66.68 | 65.77 | 66.09 | 6,652,874 | +0.52(+0.80%) |
Jul 10, 2013 | 66.48 | 66.63 | 65.23 | 65.57 | 5,672,491 | -1.10(-1.65%) |
Jul 09, 2013 | 66.78 | 66.73 | 66.21 | 66.67 | 4,558,032 | +0.49(+0.74%) |
Jul 08, 2013 | 66.07 | 66.84 | 66.02 | 66.18 | 5,944,860 | +0.63(+0.96%) |
Jul 05, 2013 | 64.69 | 65.60 | 64.53 | 65.55 | 5,244,837 | +1.49(+2.32%) |
Jul 03, 2013 | 63.59 | 64.24 | 63.49 | 64.07 | 3,506,375 | -0.03(-0.05%) |
Jul 02, 2013 | 64.80 | 65.54 | 63.83 | 64.10 | 5,870,944 | -0.68(-1.05%) |
Jul 01, 2013 | 64.69 | 65.48 | 64.60 | 64.78 | 5,848,219 | +0.75(+1.18%) |
Jun 28, 2013 | 64.24 | 64.51 | 63.66 | 64.03 | 9,300,682 | -0.31(-0.48%) |
Jun 27, 2013 | 63.70 | 64.60 | 63.70 | 64.33 | 4,923,887 | +1.04(+1.65%) |
Jun 26, 2013 | 63.07 | 63.59 | 62.80 | 63.29 | 5,715,367 | +0.57(+0.91%) |
Jun 25, 2013 | 62.20 | 63.08 | 62.14 | 62.72 | 5,551,396 | +1.04(+1.69%) |
Jun 24, 2013 | 62.15 | 62.38 | 61.39 | 61.67 | 7,348,129 | -1.11(-1.77%) |
Jun 21, 2013 | 62.84 | 63.19 | 61.98 | 62.78 | 8,812,889 | +0.33(+0.53%) |
Jun 20, 2013 | 63.17 | 63.37 | 62.36 | 62.45 | 6,606,993 | -1.12(-1.76%) |
Jun 19, 2013 | 64.16 | 64.32 | 63.54 | 63.57 | 6,993,407 | -0.64(-1.00%) |
Jun 18, 2013 | 63.44 | 64.63 | 63.40 | 64.21 | 6,672,786 | +0.98(+1.54%) |
Jun 17, 2013 | 63.11 | 63.56 | 62.85 | 63.24 | 7,030,265 | +0.75(+1.19%) |
Jun 14, 2013 | 64.05 | 64.21 | 62.28 | 62.49 | 9,871,018 | -1.92(-2.98%) |
Jun 13, 2013 | 63.77 | 64.45 | 63.19 | 64.41 | 7,869,095 | +0.42(+0.66%) |
Jun 12, 2013 | 65.89 | 65.94 | 63.96 | 63.99 | 8,240,348 | -1.54(-2.35%) |
Jun 11, 2013 | 66.47 | 66.67 | 65.52 | 65.53 | 6,355,654 | -1.51(-2.25%) |
Jun 10, 2013 | 66.78 | 67.33 | 66.53 | 67.04 | 4,711,515 | +0.21(+0.31%) |
Jun 07, 2013 | 65.67 | 66.90 | 65.47 | 66.83 | 7,972,703 | +1.54(+2.36%) |
Jun 06, 2013 | 64.02 | 65.30 | 63.92 | 65.29 | 6,369,720 | +1.27(+1.98%) |
Jun 05, 2013 | 65.07 | 65.33 | 63.92 | 64.03 | 7,318,037 | -1.11(-1.71%) |
Jun 04, 2013 | 65.52 | 66.15 | 65.05 | 65.14 | 6,618,018 | -0.35(-0.54%) |
Jun 03, 2013 | 64.99 | 65.66 | 64.77 | 65.49 | 7,914,369 | +0.65(+1.00%) |
May 31, 2013 | 65.20 | 66.27 | 64.84 | 64.84 | 8,393,840 | -0.37(-0.56%) |
May 30, 2013 | 65.10 | 65.86 | 65.02 | 65.21 | 6,325,605 | +0.27(+0.41%) |
May 29, 2013 | 64.92 | 65.65 | 64.57 | 64.94 | 6,631,308 | -0.28(-0.43%) |
May 28, 2013 | 65.01 | 66.05 | 64.99 | 65.22 | 8,572,275 | +0.76(+1.18%) |
May 24, 2013 | 63.45 | 64.53 | 63.36 | 64.46 | 6,496,852 | +0.50(+0.78%) |
May 23, 2013 | 63.27 | 64.22 | 63.04 | 63.97 | 9,323,776 | +0.21(+0.34%) |
May 22, 2013 | 64.60 | 65.95 | 63.61 | 63.75 | 14,535,509 | -0.57(-0.89%) |
May 21, 2013 | 63.78 | 64.63 | 63.72 | 64.33 | 5,990,986 | +0.61(+0.95%) |
May 20, 2013 | 62.78 | 63.84 | 62.71 | 63.72 | 6,241,700 | +0.92(+1.47%) |
May 17, 2013 | 61.90 | 62.84 | 61.88 | 62.79 | 5,682,711 | +0.93(+1.51%) |
May 16, 2013 | 62.18 | 62.48 | 61.77 | 61.86 | 4,508,933 | -0.47(-0.76%) |
May 15, 2013 | 61.09 | 62.55 | 61.09 | 62.33 | 6,090,804 | +2.56(+4.28%) |
May 13, 2013 | 60.03 | 60.13 | 59.38 | 59.77 | 6,001,058 | -0.25(-0.41%) |
May 10, 2013 | 60.09 | 60.16 | 59.65 | 60.02 | 4,137,110 | -0.11(-0.19%) |
May 09, 2013 | 60.16 | 60.39 | 59.70 | 60.13 | 4,384,356 | -0.09(-0.14%) |
May 08, 2013 | 59.88 | 60.31 | 59.58 | 60.21 | 4,188,943 | +0.06(+0.10%) |
May 07, 2013 | 60.01 | 60.34 | 59.91 | 60.15 | 5,108,411 | +0.15(+0.26%) |
May 06, 2013 | 60.14 | 60.45 | 59.91 | 60.00 | 5,470,741 | -0.15(-0.24%) |
May 03, 2013 | 59.88 | 60.39 | 59.42 | 60.15 | 8,158,868 | +0.73(+1.23%) |
May 02, 2013 | 58.60 | 59.50 | 58.55 | 59.42 | 4,175,341 | +0.94(+1.61%) |