Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.39 | 74.48 | 73.88 | 73.95 | 2,876,855 | -0.51(-0.69%) |
May 29, 2014 | 73.91 | 74.63 | 73.91 | 74.46 | 2,177,297 | +0.51(+0.68%) |
May 28, 2014 | 73.93 | 74.24 | 73.80 | 73.96 | 2,588,312 | -0.02(-0.03%) |
May 27, 2014 | 73.71 | 74.10 | 73.58 | 73.98 | 2,010,234 | +0.50(+0.68%) |
May 23, 2014 | 73.60 | 73.48 | 73.48 | 73.48 | 1,833,856 | -0.09(-0.13%) |
May 22, 2014 | 73.44 | 73.67 | 73.28 | 73.58 | 1,099,461 | +0.09(+0.13%) |
May 21, 2014 | 73.62 | 73.86 | 73.25 | 73.48 | 2,150,703 | +0.15(+0.21%) |
May 20, 2014 | 73.18 | 73.58 | 73.06 | 73.33 | 1,758,744 | -0.08(-0.11%) |
May 19, 2014 | 73.18 | 73.51 | 72.96 | 73.41 | 1,632,905 | +0.15(+0.21%) |
May 16, 2014 | 73.17 | 73.29 | 72.50 | 73.26 | 2,945,614 | +0.17(+0.23%) |
May 15, 2014 | 73.16 | 73.32 | 72.73 | 73.10 | 2,852,352 | -0.22(-0.30%) |
May 14, 2014 | 73.61 | 73.63 | 73.15 | 73.32 | 1,680,460 | -0.21(-0.28%) |
May 13, 2014 | 73.10 | 73.64 | 72.98 | 73.52 | 2,839,274 | +0.69(+0.95%) |
May 12, 2014 | 72.90 | 73.54 | 72.83 | 72.83 | 2,618,745 | +0.59(+0.81%) |
May 09, 2014 | 72.07 | 72.29 | 71.81 | 72.25 | 2,072,932 | +0.05(+0.07%) |
May 08, 2014 | 72.00 | 72.43 | 71.94 | 72.20 | 2,243,595 | +0.13(+0.19%) |
May 07, 2014 | 71.48 | 72.42 | 71.48 | 72.07 | 4,143,923 | +0.94(+1.32%) |
May 06, 2014 | 71.47 | 71.72 | 71.07 | 71.13 | 2,864,090 | -0.61(-0.85%) |
May 05, 2014 | 71.87 | 71.95 | 71.17 | 71.73 | 2,415,390 | -0.28(-0.38%) |
May 02, 2014 | 72.00 | 72.55 | 71.89 | 72.01 | 2,653,810 | +0.13(+0.19%) |
May 01, 2014 | 71.73 | 71.95 | 71.42 | 71.88 | 3,479,206 | +0.20(+0.28%) |
Apr 30, 2014 | 71.77 | 71.83 | 71.24 | 71.68 | 3,468,191 | -0.25(-0.35%) |
Apr 29, 2014 | 71.22 | 71.96 | 71.13 | 71.93 | 4,611,576 | +1.00(+1.41%) |
Apr 28, 2014 | 70.31 | 71.44 | 70.26 | 70.94 | 5,164,383 | +1.05(+1.51%) |
Apr 25, 2014 | 70.19 | 70.19 | 69.63 | 69.88 | 2,851,149 | -0.22(-0.32%) |
Apr 24, 2014 | 69.88 | 70.42 | 69.88 | 70.10 | 2,830,099 | +0.36(+0.52%) |
Apr 23, 2014 | 68.77 | 70.09 | 68.63 | 69.74 | 3,678,450 | +0.98(+1.43%) |
Apr 22, 2014 | 68.65 | 69.37 | 68.06 | 68.76 | 4,006,558 | +0.39(+0.57%) |
Apr 21, 2014 | 68.62 | 68.72 | 68.10 | 68.37 | 2,944,360 | -0.22(-0.32%) |
Apr 17, 2014 | 68.97 | 68.59 | 68.59 | 68.59 | 2,386,590 | -0.08(-0.12%) |
Apr 16, 2014 | 68.47 | 68.79 | 68.15 | 68.67 | 2,308,352 | +0.70(+1.04%) |
Apr 15, 2014 | 67.18 | 68.02 | 67.18 | 67.97 | 2,734,476 | +0.31(+0.46%) |
Apr 14, 2014 | 67.90 | 68.02 | 67.14 | 67.66 | 3,984,372 | +0.16(+0.23%) |
Apr 11, 2014 | 67.19 | 67.75 | 67.15 | 67.50 | 2,612,017 | +0.25(+0.36%) |
Apr 10, 2014 | 67.82 | 68.31 | 67.20 | 67.26 | 2,671,734 | -0.66(-0.97%) |
Apr 09, 2014 | 67.13 | 67.92 | 67.00 | 67.91 | 2,652,080 | +0.86(+1.29%) |
Apr 08, 2014 | 67.11 | 67.19 | 66.83 | 67.05 | 2,212,430 | -0.21(-0.32%) |
Apr 07, 2014 | 67.41 | 67.69 | 67.21 | 67.26 | 2,970,879 | -0.16(-0.23%) |
Apr 04, 2014 | 67.59 | 68.10 | 67.37 | 67.42 | 2,948,359 | +0.17(+0.26%) |
Apr 03, 2014 | 67.13 | 67.35 | 66.83 | 67.25 | 2,406,864 | +0.26(+0.39%) |
Apr 02, 2014 | 66.77 | 67.48 | 66.65 | 66.99 | 2,524,046 | +0.21(+0.31%) |
Apr 01, 2014 | 67.40 | 67.45 | 66.60 | 66.78 | 2,745,677 | -0.56(-0.83%) |
Mar 31, 2014 | 66.98 | 67.37 | 66.88 | 67.34 | 2,662,043 | +0.88(+1.32%) |
Mar 28, 2014 | 66.36 | 66.61 | 66.03 | 66.46 | 3,062,302 | +0.40(+0.60%) |
Mar 27, 2014 | 65.89 | 66.34 | 65.86 | 66.07 | 4,503,513 | +0.05(+0.07%) |
Mar 26, 2014 | 66.81 | 66.86 | 66.01 | 66.02 | 2,663,342 | -0.47(-0.71%) |
Mar 25, 2014 | 66.73 | 67.00 | 66.44 | 66.50 | 2,555,005 | +0.13(+0.20%) |
Mar 24, 2014 | 66.37 | 66.68 | 66.19 | 66.36 | 3,522,532 | +0.06(+0.10%) |
Mar 21, 2014 | 66.31 | 66.52 | 65.93 | 66.30 | 8,211,729 | +0.44(+0.66%) |
Mar 20, 2014 | 65.60 | 66.08 | 65.29 | 65.86 | 3,475,037 | +0.02(+0.04%) |
Mar 19, 2014 | 66.46 | 66.66 | 65.53 | 65.84 | 3,192,657 | -0.59(-0.89%) |
Mar 18, 2014 | 66.23 | 66.66 | 65.97 | 66.43 | 2,700,804 | +0.32(+0.49%) |
Mar 17, 2014 | 65.85 | 66.30 | 65.52 | 66.11 | 3,486,008 | +0.70(+1.06%) |
Mar 14, 2014 | 65.36 | 65.55 | 65.14 | 65.41 | 2,621,396 | +0.06(+0.08%) |
Mar 13, 2014 | 66.22 | 66.36 | 65.29 | 65.36 | 2,680,269 | -0.66(-1.01%) |
Mar 12, 2014 | 65.80 | 66.26 | 65.68 | 66.02 | 2,222,168 | -0.12(-0.18%) |
Mar 11, 2014 | 66.58 | 66.61 | 65.95 | 66.14 | 2,349,230 | -0.16(-0.24%) |
Mar 10, 2014 | 66.23 | 66.39 | 65.95 | 66.30 | 2,469,757 | -0.12(-0.18%) |
Mar 07, 2014 | 67.05 | 67.15 | 66.24 | 66.42 | 3,454,555 | -0.37(-0.56%) |
Mar 06, 2014 | 66.42 | 66.89 | 66.27 | 66.79 | 2,428,974 | +0.42(+0.63%) |
Mar 05, 2014 | 66.12 | 66.39 | 65.78 | 66.37 | 3,271,437 | +0.20(+0.31%) |
Mar 04, 2014 | 66.20 | 66.46 | 65.93 | 66.17 | 2,370,733 | +0.73(+1.12%) |
Mar 03, 2014 | 65.65 | 65.94 | 64.98 | 65.43 | 2,197,419 | -0.52(-0.79%) |
Feb 28, 2014 | 65.86 | 66.24 | 65.68 | 65.95 | 2,907,256 | -0.01(-0.01%) |
Feb 27, 2014 | 65.51 | 65.97 | 65.37 | 65.96 | 2,014,751 | +0.33(+0.50%) |
Feb 26, 2014 | 65.61 | 65.84 | 65.30 | 65.63 | 2,742,076 | +0.07(+0.11%) |
Feb 25, 2014 | 65.54 | 65.64 | 64.94 | 65.56 | 3,409,255 | -0.08(-0.12%) |
Feb 24, 2014 | 66.08 | 66.39 | 65.61 | 65.64 | 2,745,264 | -0.28(-0.42%) |
Feb 21, 2014 | 66.02 | 66.17 | 65.58 | 65.91 | 2,409,318 | -0.02(-0.02%) |
Feb 20, 2014 | 66.22 | 66.37 | 65.58 | 65.93 | 2,646,148 | -0.16(-0.24%) |
Feb 19, 2014 | 66.29 | 67.01 | 66.06 | 66.09 | 3,960,922 | -0.28(-0.43%) |
Feb 18, 2014 | 66.14 | 66.70 | 66.13 | 66.37 | 3,218,048 | +0.28(+0.42%) |
Feb 14, 2014 | 64.93 | 66.09 | 66.09 | 66.09 | 2,607,009 | +0.90(+1.38%) |
Feb 13, 2014 | 64.40 | 65.21 | 64.16 | 65.20 | 3,369,635 | +0.49(+0.75%) |
Feb 12, 2014 | 65.10 | 65.37 | 64.41 | 64.71 | 4,745,306 | -0.75(-1.14%) |
Feb 11, 2014 | 64.82 | 65.76 | 64.67 | 65.46 | 3,947,319 | +0.68(+1.04%) |
Feb 10, 2014 | 63.98 | 64.85 | 63.44 | 64.78 | 5,472,567 | +1.16(+1.82%) |
Feb 07, 2014 | 63.87 | 63.87 | 63.11 | 63.62 | 3,232,242 | +0.15(+0.24%) |
Feb 06, 2014 | 63.44 | 63.51 | 62.89 | 63.47 | 3,249,724 | +0.20(+0.31%) |
Feb 05, 2014 | 62.99 | 63.66 | 62.95 | 63.28 | 2,976,584 | +0.07(+0.11%) |
Feb 04, 2014 | 63.38 | 63.43 | 62.85 | 63.21 | 3,341,440 | +0.07(+0.11%) |
Feb 03, 2014 | 63.88 | 63.94 | 62.97 | 63.14 | 5,232,586 | -0.80(-1.25%) |
Jan 31, 2014 | 64.03 | 64.50 | 63.62 | 63.94 | 6,592,592 | -0.85(-1.31%) |
Jan 30, 2014 | 64.99 | 65.07 | 64.63 | 64.79 | 3,501,452 | +0.12(+0.18%) |
Jan 29, 2014 | 64.75 | 65.13 | 64.52 | 64.67 | 4,022,920 | -0.70(-1.07%) |
Jan 28, 2014 | 65.10 | 65.74 | 64.98 | 65.37 | 4,015,414 | +0.64(+0.98%) |
Jan 27, 2014 | 63.92 | 65.41 | 63.89 | 64.73 | 5,503,431 | +0.53(+0.83%) |
Jan 24, 2014 | 64.90 | 65.32 | 64.20 | 64.20 | 4,837,065 | -1.15(-1.76%) |
Jan 23, 2014 | 65.62 | 66.37 | 65.23 | 65.35 | 5,265,073 | -1.17(-1.76%) |
Jan 22, 2014 | 66.79 | 66.92 | 66.35 | 66.52 | 3,916,530 | -0.35(-0.52%) |
Jan 21, 2014 | 67.85 | 67.86 | 65.81 | 66.87 | 7,736,391 | -1.16(-1.70%) |
Jan 17, 2014 | 68.62 | 68.02 | 68.02 | 68.02 | 3,726,569 | -0.61(-0.88%) |
Jan 16, 2014 | 68.87 | 69.11 | 68.37 | 68.63 | 1,795,058 | -0.50(-0.73%) |
Jan 15, 2014 | 68.79 | 69.23 | 68.69 | 69.13 | 2,623,673 | +0.34(+0.49%) |
Jan 14, 2014 | 68.28 | 68.99 | 68.28 | 68.79 | 2,585,914 | +0.87(+1.29%) |
Jan 13, 2014 | 68.70 | 68.87 | 67.86 | 67.92 | 2,816,760 | -0.90(-1.31%) |
Jan 10, 2014 | 69.30 | 69.32 | 68.50 | 68.82 | 2,368,706 | -0.15(-0.22%) |
Jan 09, 2014 | 69.04 | 69.39 | 68.57 | 68.97 | 2,144,810 | +0.08(+0.11%) |
Jan 08, 2014 | 69.39 | 69.54 | 68.62 | 68.89 | 3,326,937 | -0.64(-0.93%) |
Jan 07, 2014 | 70.06 | 70.15 | 69.28 | 69.54 | 2,300,197 | -0.41(-0.58%) |
Jan 06, 2014 | 70.58 | 70.72 | 69.83 | 69.95 | 2,241,745 | -0.19(-0.27%) |
Jan 03, 2014 | 70.25 | 70.53 | 69.92 | 70.14 | 1,841,461 | -0.13(-0.19%) |
Jan 02, 2014 | 71.20 | 71.31 | 69.99 | 70.27 | 1,961,239 | -0.95(-1.34%) |
Dec 31, 2013 | 71.07 | 71.22 | 71.22 | 71.22 | 1,408,125 | +0.20(+0.29%) |
Dec 30, 2013 | 70.83 | 71.22 | 70.69 | 71.02 | 1,611,796 | +0.34(+0.48%) |
Dec 27, 2013 | 70.81 | 70.96 | 70.37 | 70.68 | 963,792 | -0.13(-0.18%) |
Dec 26, 2013 | 70.71 | 70.92 | 70.31 | 70.81 | 1,193,198 | +0.41(+0.58%) |
Dec 24, 2013 | 70.10 | 70.44 | 70.02 | 70.40 | 651,845 | +0.26(+0.37%) |
Dec 23, 2013 | 70.73 | 70.73 | 70.02 | 70.14 | 1,623,486 | -0.02(-0.02%) |
Dec 20, 2013 | 69.71 | 70.52 | 69.71 | 70.15 | 4,972,138 | +0.31(+0.44%) |
Dec 19, 2013 | 69.19 | 69.96 | 69.06 | 69.85 | 2,680,056 | +0.51(+0.74%) |
Dec 18, 2013 | 68.37 | 69.34 | 68.14 | 69.34 | 3,721,995 | +1.23(+1.81%) |
Dec 17, 2013 | 68.32 | 68.44 | 67.86 | 68.10 | 2,354,716 | -0.38(-0.55%) |
Dec 16, 2013 | 68.43 | 68.72 | 68.16 | 68.48 | 2,628,583 | +0.44(+0.65%) |
Dec 13, 2013 | 68.06 | 68.27 | 67.88 | 68.04 | 1,993,680 | -0.11(-0.16%) |
Dec 12, 2013 | 68.51 | 68.73 | 68.05 | 68.15 | 2,401,169 | -0.37(-0.54%) |
Dec 11, 2013 | 69.52 | 69.79 | 68.47 | 68.52 | 2,771,100 | -1.05(-1.52%) |
Dec 10, 2013 | 69.30 | 69.88 | 69.25 | 69.57 | 2,454,818 | -0.01(-0.01%) |
Dec 09, 2013 | 70.05 | 70.23 | 69.48 | 69.58 | 3,228,169 | -0.44(-0.63%) |
Dec 06, 2013 | 69.37 | 70.34 | 69.37 | 70.02 | 2,328,142 | +1.25(+1.82%) |
Dec 05, 2013 | 69.12 | 69.43 | 68.70 | 68.77 | 2,983,134 | -0.54(-0.78%) |
Dec 04, 2013 | 69.39 | 69.97 | 68.75 | 69.31 | 3,003,911 | -0.33(-0.47%) |
Dec 03, 2013 | 69.40 | 70.08 | 69.17 | 69.64 | 3,236,897 | +0.02(+0.03%) |
Dec 02, 2013 | 70.60 | 70.71 | 69.51 | 69.61 | 4,821,016 | -1.36(-1.92%) |
Nov 29, 2013 | 71.34 | 71.71 | 70.97 | 70.97 | 1,172,474 | -0.20(-0.27%) |
Nov 27, 2013 | 71.17 | 71.51 | 71.01 | 71.17 | 2,431,941 | +0.16(+0.22%) |
Nov 26, 2013 | 71.02 | 71.36 | 70.96 | 71.01 | 3,064,718 | +0.00(+0.00%) |
Nov 25, 2013 | 70.83 | 71.17 | 70.81 | 71.01 | 2,700,478 | +0.21(+0.30%) |
Nov 22, 2013 | 69.79 | 70.86 | 69.66 | 70.80 | 2,409,927 | +1.02(+1.46%) |
Nov 21, 2013 | 68.97 | 69.94 | 68.83 | 69.79 | 2,285,365 | +1.01(+1.47%) |
Nov 20, 2013 | 68.88 | 69.18 | 68.59 | 68.78 | 2,244,305 | -0.13(-0.18%) |
Nov 19, 2013 | 69.00 | 69.18 | 68.75 | 68.90 | 1,628,971 | -0.07(-0.10%) |
Nov 18, 2013 | 69.52 | 69.56 | 68.89 | 68.97 | 2,143,802 | -0.38(-0.55%) |
Nov 15, 2013 | 69.00 | 69.51 | 68.89 | 69.36 | 2,256,142 | +0.33(+0.48%) |
Nov 14, 2013 | 68.49 | 69.05 | 68.28 | 69.03 | 2,027,544 | +1.42(+2.09%) |
Nov 12, 2013 | 68.44 | 68.72 | 67.36 | 67.61 | 3,192,175 | -1.20(-1.74%) |
Nov 11, 2013 | 68.66 | 69.07 | 68.56 | 68.81 | 1,748,099 | +0.13(+0.19%) |
Nov 08, 2013 | 68.17 | 68.70 | 68.06 | 68.67 | 2,248,229 | +0.45(+0.66%) |
Nov 07, 2013 | 68.52 | 68.85 | 68.17 | 68.22 | 2,735,185 | -0.21(-0.31%) |
Nov 06, 2013 | 67.69 | 68.52 | 67.63 | 68.43 | 2,481,044 | +0.81(+1.19%) |
Nov 05, 2013 | 67.63 | 67.99 | 67.38 | 67.63 | 1,844,332 | -0.11(-0.16%) |
Nov 04, 2013 | 67.67 | 68.13 | 67.54 | 67.74 | 1,400,678 | +0.16(+0.23%) |
Nov 01, 2013 | 67.72 | 67.74 | 67.28 | 67.58 | 1,830,740 | +0.08(+0.12%) |
Oct 31, 2013 | 68.04 | 68.12 | 67.49 | 67.50 | 2,301,616 | -0.47(-0.69%) |
Oct 30, 2013 | 68.27 | 68.43 | 67.68 | 67.97 | 1,639,204 | -0.30(-0.44%) |
Oct 29, 2013 | 68.25 | 68.44 | 67.97 | 68.27 | 1,998,096 | +0.13(+0.20%) |
Oct 28, 2013 | 67.78 | 68.41 | 67.77 | 68.14 | 2,061,516 | +0.38(+0.55%) |
Oct 25, 2013 | 67.91 | 68.17 | 67.68 | 67.76 | 2,255,317 | -0.31(-0.46%) |
Oct 24, 2013 | 67.49 | 68.32 | 67.40 | 68.07 | 2,545,789 | +0.59(+0.87%) |
Oct 23, 2013 | 67.43 | 67.62 | 66.97 | 67.49 | 2,487,177 | -0.34(-0.50%) |
Oct 22, 2013 | 68.87 | 68.87 | 67.47 | 67.82 | 4,888,451 | -0.04(-0.06%) |
Oct 21, 2013 | 67.81 | 67.99 | 67.54 | 67.86 | 2,260,311 | +0.14(+0.21%) |
Oct 18, 2013 | 67.70 | 67.86 | 67.37 | 67.72 | 2,592,349 | +0.44(+0.65%) |
Oct 17, 2013 | 66.74 | 67.36 | 66.38 | 67.28 | 2,554,369 | -0.05(-0.07%) |
Oct 16, 2013 | 66.61 | 67.49 | 66.52 | 67.33 | 2,615,184 | +1.25(+1.89%) |
Oct 15, 2013 | 66.43 | 66.55 | 65.99 | 66.08 | 2,241,683 | -0.56(-0.85%) |
Oct 14, 2013 | 65.88 | 66.70 | 65.86 | 66.64 | 1,761,653 | +0.42(+0.64%) |
Oct 11, 2013 | 65.74 | 66.31 | 65.51 | 66.22 | 2,167,881 | +0.38(+0.58%) |
Oct 10, 2013 | 64.94 | 65.94 | 64.94 | 65.84 | 2,561,186 | +1.42(+2.21%) |
Oct 09, 2013 | 65.02 | 65.08 | 64.33 | 64.41 | 2,142,522 | -0.50(-0.77%) |
Oct 08, 2013 | 65.70 | 65.84 | 64.87 | 64.91 | 2,350,968 | -0.86(-1.31%) |
Oct 07, 2013 | 65.74 | 66.09 | 65.52 | 65.77 | 1,619,617 | -0.46(-0.70%) |
Oct 04, 2013 | 65.77 | 66.28 | 65.66 | 66.23 | 1,856,603 | +0.48(+0.74%) |
Oct 03, 2013 | 65.95 | 65.98 | 65.53 | 65.75 | 2,554,833 | -0.33(-0.50%) |
Oct 02, 2013 | 66.06 | 66.08 | 65.47 | 66.08 | 3,114,314 | -0.14(-0.21%) |
Oct 01, 2013 | 66.43 | 66.47 | 66.00 | 66.22 | 1,772,120 | -0.59(-0.88%) |
Sep 27, 2013 | 66.92 | 66.99 | 66.57 | 66.81 | 1,462,486 | -0.33(-0.49%) |
Sep 26, 2013 | 67.20 | 67.61 | 66.92 | 67.13 | 1,340,806 | -0.12(-0.17%) |
Sep 25, 2013 | 67.22 | 67.62 | 67.09 | 67.25 | 1,711,842 | +0.09(+0.13%) |
Sep 24, 2013 | 67.52 | 67.86 | 67.08 | 67.17 | 3,132,184 | -0.40(-0.59%) |
Sep 23, 2013 | 67.75 | 68.21 | 67.53 | 67.56 | 2,868,470 | +0.25(+0.37%) |
Sep 20, 2013 | 68.01 | 68.38 | 67.31 | 67.31 | 6,724,998 | -0.66(-0.97%) |
Sep 19, 2013 | 67.63 | 68.46 | 67.31 | 67.97 | 3,676,503 | +0.77(+1.15%) |
Sep 18, 2013 | 65.78 | 67.27 | 65.78 | 67.20 | 2,755,937 | +0.81(+1.23%) |
Sep 17, 2013 | 66.28 | 66.58 | 66.24 | 66.38 | 2,182,533 | +0.23(+0.35%) |
Sep 16, 2013 | 66.14 | 66.47 | 65.94 | 66.15 | 2,599,391 | +0.79(+1.21%) |
Sep 13, 2013 | 65.24 | 65.63 | 65.10 | 65.36 | 1,534,112 | +0.34(+0.53%) |
Sep 12, 2013 | 65.02 | 65.39 | 64.86 | 65.01 | 2,541,679 | -0.48(-0.73%) |
Sep 11, 2013 | 64.58 | 65.61 | 64.47 | 65.49 | 3,108,129 | +0.93(+1.44%) |
Sep 10, 2013 | 64.69 | 64.80 | 63.90 | 64.56 | 3,261,246 | +0.27(+0.43%) |
Sep 09, 2013 | 63.15 | 64.38 | 63.00 | 64.29 | 3,550,567 | +1.33(+2.11%) |
Sep 06, 2013 | 62.95 | 63.40 | 61.89 | 62.96 | 2,458,883 | +0.26(+0.41%) |
Sep 05, 2013 | 62.92 | 63.04 | 62.64 | 62.70 | 2,162,535 | -0.32(-0.51%) |
Sep 04, 2013 | 62.57 | 63.21 | 62.39 | 63.02 | 1,929,162 | +0.39(+0.62%) |
Sep 03, 2013 | 62.76 | 63.20 | 62.23 | 62.63 | 1,959,501 | +0.52(+0.84%) |
Aug 30, 2013 | 62.35 | 62.38 | 61.73 | 62.11 | 1,850,156 | -0.27(-0.44%) |
Aug 29, 2013 | 61.95 | 62.77 | 61.80 | 62.38 | 1,848,678 | +0.28(+0.45%) |
Aug 28, 2013 | 61.93 | 62.40 | 61.70 | 62.10 | 2,417,105 | +0.12(+0.19%) |
Aug 27, 2013 | 61.67 | 62.18 | 61.53 | 61.98 | 2,895,311 | -0.30(-0.47%) |
Aug 26, 2013 | 62.38 | 62.62 | 62.10 | 62.28 | 2,022,599 | -0.05(-0.09%) |
Aug 23, 2013 | 62.62 | 62.65 | 62.13 | 62.33 | 1,719,915 | -0.28(-0.45%) |
Aug 22, 2013 | 61.85 | 62.72 | 61.70 | 62.61 | 1,470,242 | +0.88(+1.42%) |
Aug 21, 2013 | 62.26 | 62.26 | 61.51 | 61.74 | 3,104,726 | -0.66(-1.06%) |
Aug 20, 2013 | 62.38 | 62.74 | 62.29 | 62.40 | 2,030,725 | +0.03(+0.05%) |
Aug 19, 2013 | 63.08 | 63.11 | 62.33 | 62.36 | 1,983,781 | -0.68(-1.07%) |
Aug 16, 2013 | 63.06 | 63.58 | 62.98 | 63.04 | 2,254,971 | +0.02(+0.04%) |
Aug 15, 2013 | 63.37 | 63.68 | 62.83 | 63.02 | 2,427,753 | -0.86(-1.35%) |
Aug 14, 2013 | 63.39 | 64.07 | 63.39 | 63.88 | 2,474,249 | +0.19(+0.29%) |
Aug 13, 2013 | 64.01 | 64.08 | 63.07 | 63.69 | 2,595,185 | -0.30(-0.46%) |
Aug 12, 2013 | 63.39 | 64.16 | 63.33 | 63.99 | 2,299,717 | +0.17(+0.27%) |
Aug 09, 2013 | 63.81 | 63.88 | 63.34 | 63.82 | 1,757,353 | +0.05(+0.09%) |
Aug 08, 2013 | 63.83 | 64.29 | 63.36 | 63.76 | 2,454,578 | +0.13(+0.21%) |
Aug 07, 2013 | 63.82 | 63.92 | 63.33 | 63.63 | 1,820,197 | -0.39(-0.61%) |
Aug 06, 2013 | 64.53 | 64.71 | 63.75 | 64.02 | 2,435,886 | -0.61(-0.95%) |
Aug 05, 2013 | 65.19 | 65.30 | 64.52 | 64.63 | 1,731,044 | -0.66(-1.01%) |
Aug 02, 2013 | 65.59 | 65.59 | 64.91 | 65.30 | 1,968,274 | -0.28(-0.43%) |
Aug 01, 2013 | 65.49 | 65.89 | 65.37 | 65.58 | 2,328,284 | +0.63(+0.97%) |
Jul 31, 2013 | 64.91 | 65.41 | 64.71 | 64.95 | 3,192,640 | +0.12(+0.19%) |
Jul 30, 2013 | 64.98 | 65.24 | 64.49 | 64.82 | 2,936,683 | -0.02(-0.02%) |
Jul 29, 2013 | 64.95 | 64.98 | 64.42 | 64.84 | 2,587,519 | -0.15(-0.23%) |
Jul 26, 2013 | 64.17 | 64.98 | 63.83 | 64.98 | 2,750,484 | +0.58(+0.91%) |
Jul 25, 2013 | 63.78 | 64.48 | 63.36 | 64.40 | 3,417,222 | +0.52(+0.82%) |
Jul 24, 2013 | 64.00 | 64.39 | 63.46 | 63.88 | 3,318,164 | -0.02(-0.04%) |
Jul 23, 2013 | 65.89 | 66.13 | 63.82 | 63.90 | 7,252,433 | -2.50(-3.77%) |
Jul 22, 2013 | 65.82 | 66.48 | 65.74 | 66.41 | 2,209,022 | +0.60(+0.91%) |
Jul 19, 2013 | 65.73 | 65.92 | 65.44 | 65.81 | 1,948,446 | +0.10(+0.15%) |
Jul 18, 2013 | 65.59 | 65.84 | 65.50 | 65.71 | 3,036,708 | +0.50(+0.76%) |
Jul 17, 2013 | 65.05 | 65.40 | 64.85 | 65.21 | 1,864,063 | +0.51(+0.79%) |
Jul 16, 2013 | 64.88 | 65.11 | 64.49 | 64.70 | 1,735,240 | -0.04(-0.06%) |
Jul 15, 2013 | 65.22 | 65.44 | 64.56 | 64.74 | 2,975,492 | -0.70(-1.07%) |
Jul 12, 2013 | 64.17 | 65.48 | 64.17 | 65.44 | 2,724,664 | +1.15(+1.79%) |
Jul 11, 2013 | 64.22 | 64.41 | 63.85 | 64.28 | 2,084,257 | +0.88(+1.39%) |
Jul 10, 2013 | 63.76 | 63.80 | 63.03 | 63.41 | 1,868,158 | -0.37(-0.58%) |
Jul 09, 2013 | 64.00 | 64.18 | 63.50 | 63.78 | 2,463,664 | +0.23(+0.35%) |
Jul 08, 2013 | 63.43 | 63.98 | 63.43 | 63.55 | 1,995,176 | +0.33(+0.52%) |
Jul 05, 2013 | 62.91 | 63.24 | 62.19 | 63.23 | 1,767,506 | +0.73(+1.17%) |
Jul 03, 2013 | 61.83 | 62.68 | 61.68 | 62.50 | 1,022,533 | +0.45(+0.73%) |
Jul 02, 2013 | 62.97 | 63.20 | 61.81 | 62.05 | 2,935,550 | -1.00(-1.59%) |
Jul 01, 2013 | 62.53 | 63.35 | 62.53 | 63.05 | 2,947,789 | +0.93(+1.49%) |
Jun 28, 2013 | 62.23 | 62.68 | 61.79 | 62.12 | 3,428,224 | +0.10(+0.16%) |
Jun 26, 2013 | 61.35 | 62.20 | 61.33 | 62.02 | 3,045,989 | +1.06(+1.73%) |
Jun 25, 2013 | 60.86 | 61.53 | 60.78 | 60.97 | 2,942,492 | +0.45(+0.75%) |
Jun 24, 2013 | 60.74 | 61.02 | 60.15 | 60.51 | 3,645,003 | -0.95(-1.54%) |
Jun 21, 2013 | 62.27 | 62.43 | 61.07 | 61.46 | 5,205,931 | -0.55(-0.89%) |
Jun 20, 2013 | 63.37 | 63.52 | 61.94 | 62.02 | 3,657,381 | -1.94(-3.04%) |
Jun 19, 2013 | 65.21 | 65.36 | 63.96 | 63.96 | 2,462,008 | -1.41(-2.15%) |
Jun 18, 2013 | 64.84 | 65.51 | 64.84 | 65.37 | 2,600,830 | +0.67(+1.03%) |
Jun 17, 2013 | 64.11 | 65.13 | 64.11 | 64.70 | 2,629,139 | +0.84(+1.31%) |
Jun 14, 2013 | 64.42 | 64.58 | 63.72 | 63.86 | 1,632,340 | -0.51(-0.79%) |
Jun 13, 2013 | 63.37 | 64.39 | 62.89 | 64.36 | 2,129,183 | +1.05(+1.66%) |
Jun 12, 2013 | 64.18 | 64.39 | 63.31 | 63.31 | 1,851,417 | -0.49(-0.77%) |
Jun 11, 2013 | 64.17 | 64.44 | 63.65 | 63.80 | 2,762,774 | -0.95(-1.46%) |
Jun 10, 2013 | 64.86 | 65.00 | 64.14 | 64.75 | 2,837,839 | -0.11(-0.17%) |
Jun 07, 2013 | 63.85 | 65.08 | 63.35 | 64.86 | 3,822,200 | +1.32(+2.08%) |
Jun 06, 2013 | 63.63 | 63.70 | 62.68 | 63.54 | 3,555,066 | +0.00(+0.00%) |
Jun 05, 2013 | 64.51 | 64.82 | 63.51 | 63.54 | 3,829,129 | -1.22(-1.88%) |
Jun 04, 2013 | 64.82 | 65.15 | 64.46 | 64.76 | 3,224,396 | +0.05(+0.07%) |