Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.16 | 78.38 | 78.08 | 78.32 | 1,647,910 | +0.05(+0.06%) |
May 29, 2014 | 78.07 | 78.27 | 77.86 | 78.27 | 1,507,368 | +0.33(+0.42%) |
May 28, 2014 | 77.88 | 78.10 | 77.78 | 77.95 | 1,625,512 | +0.05(+0.06%) |
May 27, 2014 | 77.77 | 77.98 | 77.76 | 77.90 | 1,058,836 | +0.38(+0.49%) |
May 23, 2014 | 77.31 | 77.52 | 77.52 | 77.52 | 967,564 | +0.14(+0.18%) |
May 22, 2014 | 77.12 | 77.42 | 77.01 | 77.38 | 877,721 | +0.30(+0.38%) |
May 21, 2014 | 76.78 | 77.18 | 76.74 | 77.08 | 1,025,729 | +0.53(+0.69%) |
May 20, 2014 | 76.97 | 77.02 | 76.36 | 76.55 | 1,402,456 | -0.50(-0.65%) |
May 19, 2014 | 76.61 | 77.10 | 76.59 | 77.05 | 1,334,019 | +0.25(+0.33%) |
May 16, 2014 | 76.69 | 76.80 | 76.32 | 76.80 | 3,141,377 | +0.12(+0.16%) |
May 15, 2014 | 77.18 | 77.22 | 76.27 | 76.68 | 1,974,989 | -0.60(-0.78%) |
May 14, 2014 | 77.58 | 77.63 | 77.21 | 77.28 | 1,682,245 | -0.36(-0.47%) |
May 13, 2014 | 77.73 | 77.80 | 77.56 | 77.65 | 1,196,676 | +0.06(+0.07%) |
May 12, 2014 | 77.25 | 77.65 | 77.17 | 77.59 | 1,669,038 | +0.63(+0.81%) |
May 09, 2014 | 76.94 | 77.07 | 76.62 | 76.96 | 1,504,978 | -0.01(-0.01%) |
May 08, 2014 | 76.96 | 77.48 | 76.78 | 76.97 | 1,924,453 | -0.15(-0.20%) |
May 07, 2014 | 76.74 | 77.15 | 76.39 | 77.12 | 2,369,940 | +0.66(+0.86%) |
May 06, 2014 | 76.95 | 77.00 | 76.43 | 76.47 | 917,350 | -0.58(-0.75%) |
May 05, 2014 | 76.67 | 77.13 | 76.43 | 77.04 | 1,196,995 | -0.06(-0.07%) |
May 02, 2014 | 77.14 | 77.57 | 76.99 | 77.10 | 2,523,122 | -0.12(-0.15%) |
May 01, 2014 | 77.16 | 77.34 | 76.93 | 77.22 | 3,618,139 | -0.02(-0.02%) |
Apr 30, 2014 | 76.84 | 77.26 | 76.80 | 77.23 | 2,182,933 | +0.28(+0.36%) |
Apr 29, 2014 | 76.88 | 77.07 | 76.79 | 76.96 | 1,719,645 | +0.32(+0.41%) |
Apr 28, 2014 | 76.81 | 76.88 | 75.91 | 76.64 | 2,920,893 | +0.14(+0.19%) |
Apr 25, 2014 | 76.73 | 76.83 | 76.33 | 76.50 | 2,537,695 | -0.48(-0.62%) |
Apr 24, 2014 | 77.18 | 77.19 | 76.68 | 76.97 | 1,788,125 | +0.12(+0.15%) |
Apr 23, 2014 | 76.88 | 76.99 | 76.75 | 76.85 | 1,863,186 | -0.05(-0.06%) |
Apr 22, 2014 | 76.64 | 77.09 | 76.55 | 76.90 | 3,787,062 | +0.29(+0.38%) |
Apr 21, 2014 | 76.55 | 76.66 | 76.37 | 76.61 | 1,480,905 | +0.18(+0.24%) |
Apr 17, 2014 | 76.13 | 76.43 | 76.43 | 76.43 | 1,659,889 | +0.25(+0.32%) |
Apr 16, 2014 | 75.90 | 76.23 | 75.70 | 76.18 | 2,084,269 | +0.63(+0.84%) |
Apr 15, 2014 | 75.15 | 75.56 | 74.55 | 75.55 | 2,744,714 | +0.56(+0.75%) |
Apr 14, 2014 | 75.09 | 75.15 | 74.40 | 74.98 | 3,290,835 | +0.51(+0.68%) |
Apr 11, 2014 | 74.70 | 75.07 | 74.39 | 74.47 | 4,456,896 | -0.61(-0.81%) |
Apr 10, 2014 | 76.46 | 76.50 | 75.01 | 75.09 | 1,942,174 | -1.41(-1.85%) |
Apr 09, 2014 | 76.08 | 76.50 | 75.78 | 76.50 | 1,390,744 | +0.66(+0.87%) |
Apr 08, 2014 | 75.55 | 75.97 | 75.28 | 75.84 | 2,035,047 | +0.25(+0.34%) |
Apr 07, 2014 | 76.31 | 76.43 | 75.50 | 75.58 | 2,648,413 | -0.90(-1.17%) |
Apr 04, 2014 | 77.68 | 77.68 | 76.43 | 76.48 | 2,314,037 | -0.68(-0.88%) |
Apr 03, 2014 | 77.16 | 77.25 | 76.96 | 77.16 | 1,144,777 | +0.10(+0.12%) |
Apr 02, 2014 | 76.88 | 77.19 | 76.69 | 77.07 | 2,018,129 | +0.21(+0.27%) |
Apr 01, 2014 | 76.73 | 76.88 | 76.53 | 76.86 | 2,152,592 | +0.33(+0.42%) |
Mar 31, 2014 | 76.37 | 76.60 | 76.24 | 76.54 | 2,728,327 | +0.73(+0.96%) |
Mar 28, 2014 | 75.68 | 76.15 | 75.56 | 75.81 | 1,008,640 | +0.39(+0.52%) |
Mar 27, 2014 | 75.47 | 75.62 | 75.14 | 75.42 | 1,593,554 | -0.02(-0.03%) |
Mar 26, 2014 | 76.22 | 76.37 | 75.44 | 75.44 | 1,738,926 | -0.50(-0.66%) |
Mar 25, 2014 | 75.80 | 76.04 | 75.56 | 75.94 | 3,634,066 | +0.41(+0.54%) |
Mar 24, 2014 | 75.84 | 76.05 | 75.24 | 75.53 | 1,613,132 | -0.15(-0.20%) |
Mar 21, 2014 | 76.14 | 76.43 | 75.65 | 75.68 | 1,776,398 | -0.06(-0.08%) |
Mar 20, 2014 | 75.07 | 75.80 | 75.00 | 75.75 | 1,240,500 | +0.54(+0.71%) |
Mar 19, 2014 | 75.53 | 75.69 | 74.77 | 75.21 | 1,928,028 | -0.36(-0.47%) |
Mar 18, 2014 | 75.12 | 75.63 | 75.12 | 75.57 | 2,249,845 | +0.50(+0.66%) |
Mar 17, 2014 | 74.82 | 75.18 | 74.82 | 75.07 | 1,252,517 | +0.68(+0.91%) |
Mar 14, 2014 | 74.32 | 74.81 | 74.31 | 74.39 | 1,813,147 | -0.15(-0.20%) |
Mar 13, 2014 | 75.48 | 75.51 | 74.34 | 74.54 | 1,765,039 | -0.69(-0.91%) |
Mar 12, 2014 | 74.90 | 75.27 | 74.71 | 75.23 | 1,208,950 | +0.08(+0.10%) |
Mar 11, 2014 | 75.69 | 75.80 | 75.05 | 75.15 | 1,438,271 | -0.51(-0.67%) |
Mar 10, 2014 | 75.67 | 75.71 | 75.27 | 75.65 | 1,332,507 | -0.09(-0.13%) |
Mar 07, 2014 | 75.83 | 75.90 | 75.41 | 75.75 | 1,150,046 | +0.14(+0.19%) |
Mar 06, 2014 | 75.53 | 75.95 | 75.48 | 75.61 | 2,573,383 | +0.31(+0.41%) |
Mar 05, 2014 | 75.32 | 75.43 | 75.15 | 75.30 | 1,195,646 | +0.07(+0.09%) |
Mar 04, 2014 | 74.90 | 75.39 | 74.90 | 75.23 | 5,167,029 | +1.02(+1.37%) |
Mar 03, 2014 | 74.11 | 74.40 | 73.78 | 74.21 | 2,417,148 | -0.51(-0.69%) |
Feb 28, 2014 | 74.49 | 75.06 | 74.31 | 74.72 | 2,417,331 | +0.22(+0.30%) |
Feb 27, 2014 | 74.06 | 74.50 | 73.97 | 74.50 | 1,709,564 | +0.28(+0.37%) |
Feb 26, 2014 | 74.32 | 74.42 | 74.00 | 74.22 | 2,150,702 | +0.03(+0.04%) |
Feb 25, 2014 | 74.37 | 74.53 | 74.03 | 74.19 | 1,998,230 | -0.17(-0.23%) |
Feb 24, 2014 | 74.10 | 74.86 | 73.86 | 74.37 | 1,923,061 | +0.51(+0.68%) |
Feb 21, 2014 | 74.12 | 74.22 | 73.86 | 73.86 | 1,799,110 | -0.09(-0.13%) |
Feb 20, 2014 | 73.65 | 74.11 | 73.41 | 73.96 | 1,898,067 | +0.43(+0.59%) |
Feb 19, 2014 | 73.92 | 74.38 | 73.49 | 73.52 | 2,850,806 | -0.54(-0.72%) |
Feb 18, 2014 | 74.00 | 74.16 | 73.85 | 74.06 | 1,836,978 | +0.12(+0.16%) |
Feb 14, 2014 | 73.33 | 73.94 | 73.94 | 73.94 | 1,820,690 | +0.51(+0.70%) |
Feb 13, 2014 | 72.58 | 73.46 | 72.47 | 73.43 | 1,943,289 | +0.36(+0.50%) |
Feb 12, 2014 | 73.19 | 73.37 | 72.89 | 73.06 | 2,391,415 | +0.03(+0.04%) |
Feb 11, 2014 | 72.34 | 73.22 | 72.17 | 73.03 | 1,431,491 | +0.85(+1.18%) |
Feb 10, 2014 | 72.02 | 72.21 | 71.89 | 72.18 | 1,270,723 | +0.03(+0.04%) |
Feb 07, 2014 | 71.75 | 72.21 | 71.43 | 72.15 | 2,148,491 | +0.78(+1.09%) |
Feb 06, 2014 | 70.65 | 71.38 | 70.64 | 71.37 | 2,453,889 | +0.92(+1.31%) |
Feb 05, 2014 | 70.31 | 70.62 | 69.96 | 70.44 | 5,125,403 | -0.09(-0.13%) |
Feb 04, 2014 | 70.46 | 70.68 | 70.11 | 70.54 | 5,283,522 | +0.46(+0.65%) |
Feb 03, 2014 | 71.60 | 71.72 | 69.96 | 70.08 | 3,804,399 | -1.57(-2.19%) |
Jan 31, 2014 | 71.42 | 72.12 | 71.18 | 71.65 | 2,840,422 | -0.53(-0.73%) |
Jan 30, 2014 | 71.98 | 72.35 | 71.72 | 72.18 | 1,905,723 | +0.70(+0.98%) |
Jan 29, 2014 | 71.56 | 72.02 | 71.37 | 71.48 | 3,757,913 | -0.66(-0.92%) |
Jan 28, 2014 | 71.71 | 72.26 | 71.71 | 72.14 | 2,887,214 | +0.56(+0.78%) |
Jan 27, 2014 | 71.89 | 72.17 | 71.30 | 71.58 | 2,998,332 | -0.31(-0.43%) |
Jan 24, 2014 | 73.02 | 73.02 | 71.89 | 71.89 | 3,323,012 | -1.58(-2.15%) |
Jan 23, 2014 | 73.81 | 73.81 | 73.13 | 73.47 | 3,414,922 | -0.73(-0.99%) |
Jan 22, 2014 | 74.31 | 74.32 | 74.06 | 74.20 | 2,777,315 | +0.03(+0.04%) |
Jan 21, 2014 | 74.42 | 74.43 | 73.70 | 74.17 | 1,847,007 | +0.21(+0.28%) |
Jan 17, 2014 | 74.22 | 73.96 | 73.96 | 73.96 | 1,179,539 | -0.33(-0.45%) |
Jan 16, 2014 | 74.35 | 74.45 | 74.11 | 74.30 | 1,290,803 | -0.27(-0.36%) |
Jan 15, 2014 | 74.15 | 74.64 | 74.15 | 74.56 | 1,579,018 | +0.41(+0.55%) |
Jan 14, 2014 | 73.62 | 74.17 | 73.56 | 74.15 | 1,788,908 | +0.71(+0.97%) |
Jan 13, 2014 | 74.09 | 74.34 | 73.33 | 73.44 | 2,094,395 | -0.81(-1.09%) |
Jan 10, 2014 | 74.24 | 74.30 | 73.92 | 74.26 | 2,529,748 | +0.13(+0.18%) |
Jan 09, 2014 | 74.34 | 74.34 | 73.81 | 74.12 | 1,321,918 | +0.04(+0.05%) |
Jan 08, 2014 | 74.11 | 74.17 | 73.86 | 74.08 | 1,782,682 | +0.00(+0.00%) |
Jan 07, 2014 | 73.95 | 74.23 | 73.92 | 74.08 | 2,612,456 | +0.40(+0.55%) |
Jan 06, 2014 | 74.11 | 74.11 | 73.60 | 73.68 | 1,704,722 | -0.09(-0.13%) |
Jan 03, 2014 | 73.78 | 74.00 | 73.61 | 73.78 | 1,668,377 | +0.16(+0.21%) |
Jan 02, 2014 | 74.13 | 74.13 | 73.47 | 73.62 | 1,687,276 | -0.70(-0.94%) |
Dec 31, 2013 | 74.07 | 74.32 | 74.32 | 74.32 | 1,162,687 | +0.31(+0.42%) |
Dec 30, 2013 | 74.11 | 74.17 | 73.93 | 74.01 | 1,497,475 | -0.05(-0.06%) |
Dec 27, 2013 | 74.15 | 74.19 | 73.95 | 74.06 | 1,116,158 | +0.08(+0.11%) |
Dec 26, 2013 | 73.90 | 74.04 | 73.84 | 73.98 | 1,267,190 | +0.27(+0.36%) |
Dec 24, 2013 | 73.53 | 73.71 | 73.48 | 73.71 | 1,176,997 | +0.21(+0.28%) |
Dec 23, 2013 | 73.45 | 73.55 | 73.37 | 73.51 | 1,849,382 | +0.40(+0.55%) |
Dec 20, 2013 | 72.80 | 73.29 | 72.75 | 73.11 | 3,327,346 | +0.31(+0.43%) |
Dec 19, 2013 | 72.70 | 72.88 | 72.51 | 72.79 | 1,508,079 | -0.15(-0.20%) |
Dec 18, 2013 | 71.77 | 72.94 | 71.22 | 72.94 | 1,782,636 | +1.32(+1.84%) |
Dec 17, 2013 | 71.92 | 71.92 | 71.50 | 71.62 | 1,753,185 | -0.27(-0.37%) |
Dec 16, 2013 | 71.77 | 72.11 | 71.76 | 71.89 | 1,954,363 | +0.49(+0.69%) |
Dec 13, 2013 | 71.55 | 71.59 | 71.26 | 71.40 | 1,668,653 | -0.03(-0.04%) |
Dec 12, 2013 | 71.51 | 71.66 | 71.21 | 71.43 | 1,874,851 | -0.11(-0.15%) |
Dec 11, 2013 | 72.51 | 72.58 | 71.45 | 71.54 | 1,707,842 | -1.00(-1.38%) |
Dec 10, 2013 | 72.53 | 72.79 | 72.50 | 72.54 | 1,451,907 | -0.20(-0.27%) |
Dec 09, 2013 | 72.72 | 72.84 | 72.61 | 72.74 | 1,066,716 | +0.20(+0.28%) |
Dec 06, 2013 | 72.30 | 72.57 | 72.23 | 72.53 | 1,804,414 | +0.82(+1.15%) |
Dec 05, 2013 | 71.92 | 71.99 | 71.61 | 71.71 | 3,223,283 | -0.35(-0.49%) |
Dec 04, 2013 | 71.80 | 72.38 | 71.52 | 72.06 | 1,640,768 | -0.05(-0.07%) |
Dec 03, 2013 | 72.10 | 72.33 | 71.79 | 72.11 | 1,279,591 | -0.32(-0.44%) |
Dec 02, 2013 | 72.46 | 72.76 | 72.28 | 72.43 | 1,107,164 | -0.08(-0.11%) |
Nov 29, 2013 | 72.79 | 72.86 | 72.42 | 72.51 | 847,482 | -0.17(-0.24%) |
Nov 27, 2013 | 72.64 | 72.72 | 72.44 | 72.68 | 1,189,283 | +0.20(+0.27%) |
Nov 26, 2013 | 72.66 | 72.74 | 72.49 | 72.49 | 1,803,973 | -0.16(-0.22%) |
Nov 25, 2013 | 72.82 | 72.86 | 72.55 | 72.64 | 1,169,497 | -0.07(-0.10%) |
Nov 22, 2013 | 72.39 | 72.73 | 72.31 | 72.72 | 1,052,073 | +0.24(+0.32%) |
Nov 21, 2013 | 72.04 | 72.52 | 72.02 | 72.48 | 1,502,048 | +0.64(+0.88%) |
Nov 20, 2013 | 72.14 | 72.36 | 71.64 | 71.84 | 1,355,506 | -0.16(-0.22%) |
Nov 19, 2013 | 72.07 | 72.35 | 71.88 | 72.00 | 1,053,238 | -0.15(-0.21%) |
Nov 18, 2013 | 72.50 | 72.53 | 71.98 | 72.15 | 1,126,125 | -0.24(-0.34%) |
Nov 15, 2013 | 72.10 | 72.39 | 72.05 | 72.39 | 1,352,625 | +0.40(+0.56%) |
Nov 14, 2013 | 71.70 | 72.04 | 71.55 | 71.99 | 1,031,396 | +0.35(+0.48%) |
Nov 13, 2013 | 70.84 | 71.67 | 70.84 | 71.65 | 5,520,848 | +0.50(+0.71%) |
Nov 12, 2013 | 71.31 | 71.41 | 70.93 | 71.15 | 1,088,954 | -0.24(-0.34%) |
Nov 11, 2013 | 71.31 | 71.44 | 71.18 | 71.39 | 728,286 | +0.09(+0.12%) |
Nov 08, 2013 | 70.26 | 71.35 | 70.25 | 71.30 | 2,153,896 | +1.00(+1.43%) |
Nov 07, 2013 | 71.30 | 71.34 | 70.25 | 70.30 | 1,743,038 | -0.83(-1.17%) |
Nov 06, 2013 | 71.12 | 71.29 | 70.96 | 71.13 | 2,642,690 | +0.32(+0.45%) |
Nov 05, 2013 | 70.88 | 71.03 | 70.63 | 70.81 | 2,024,974 | -0.27(-0.38%) |
Nov 04, 2013 | 70.99 | 71.13 | 70.81 | 71.08 | 2,743,023 | +0.30(+0.42%) |
Nov 01, 2013 | 70.68 | 70.86 | 70.32 | 70.78 | 972,724 | +0.19(+0.27%) |
Oct 31, 2013 | 70.75 | 71.03 | 70.49 | 70.59 | 1,076,836 | -0.25(-0.35%) |
Oct 30, 2013 | 71.21 | 71.30 | 70.57 | 70.84 | 945,731 | -0.35(-0.50%) |
Oct 29, 2013 | 70.96 | 71.19 | 70.93 | 71.19 | 1,162,086 | +0.36(+0.51%) |
Oct 28, 2013 | 70.64 | 70.90 | 70.63 | 70.83 | 1,608,189 | +0.07(+0.10%) |
Oct 25, 2013 | 70.53 | 70.76 | 70.45 | 70.76 | 942,545 | +0.25(+0.36%) |
Oct 24, 2013 | 70.49 | 70.58 | 70.24 | 70.51 | 1,210,592 | +0.15(+0.21%) |
Oct 23, 2013 | 70.55 | 70.55 | 70.17 | 70.36 | 1,508,454 | -0.39(-0.55%) |
Oct 22, 2013 | 70.57 | 70.96 | 70.53 | 70.75 | 1,196,128 | +0.42(+0.59%) |
Oct 21, 2013 | 70.41 | 70.53 | 70.23 | 70.34 | 1,892,363 | -0.03(-0.04%) |
Oct 18, 2013 | 70.31 | 70.43 | 70.02 | 70.37 | 1,698,721 | +0.35(+0.50%) |
Oct 17, 2013 | 69.25 | 70.06 | 69.22 | 70.02 | 1,482,303 | +0.56(+0.80%) |
Oct 16, 2013 | 68.93 | 69.50 | 68.85 | 69.46 | 962,376 | +0.97(+1.42%) |
Oct 15, 2013 | 68.83 | 69.08 | 68.41 | 68.49 | 1,524,385 | -0.54(-0.78%) |
Oct 14, 2013 | 68.35 | 69.04 | 68.34 | 69.03 | 1,258,713 | +0.26(+0.37%) |
Oct 11, 2013 | 68.24 | 68.82 | 68.15 | 68.77 | 1,317,980 | +0.47(+0.69%) |
Oct 10, 2013 | 67.55 | 68.35 | 67.49 | 68.30 | 1,234,547 | +1.43(+2.14%) |
Oct 09, 2013 | 66.86 | 67.15 | 66.49 | 66.87 | 1,671,117 | +0.13(+0.19%) |
Oct 08, 2013 | 67.40 | 67.55 | 66.74 | 66.75 | 2,021,977 | -0.70(-1.04%) |
Oct 07, 2013 | 67.43 | 67.83 | 67.35 | 67.44 | 1,425,392 | -0.53(-0.77%) |
Oct 04, 2013 | 67.71 | 68.06 | 67.51 | 67.97 | 3,847,889 | +0.44(+0.65%) |
Oct 03, 2013 | 67.94 | 67.96 | 67.21 | 67.53 | 1,423,583 | -0.59(-0.86%) |
Oct 02, 2013 | 67.72 | 68.16 | 67.58 | 68.12 | 1,988,432 | +0.00(+0.00%) |
Oct 01, 2013 | 67.71 | 68.24 | 67.64 | 68.12 | 2,104,417 | +0.49(+0.73%) |
Sep 30, 2013 | 67.44 | 67.81 | 67.29 | 67.62 | 4,321,934 | -0.42(-0.61%) |
Sep 27, 2013 | 67.95 | 68.11 | 67.89 | 68.04 | 1,400,429 | -0.26(-0.38%) |
Sep 26, 2013 | 68.38 | 68.62 | 68.06 | 68.30 | 962,729 | +0.05(+0.07%) |
Sep 25, 2013 | 68.33 | 68.57 | 68.18 | 68.25 | 1,545,202 | -0.02(-0.03%) |
Sep 24, 2013 | 68.37 | 68.70 | 68.18 | 68.27 | 2,168,063 | -0.17(-0.25%) |
Sep 23, 2013 | 68.62 | 68.69 | 68.24 | 68.45 | 3,857,455 | -0.30(-0.44%) |
Sep 20, 2013 | 69.41 | 69.44 | 68.70 | 68.75 | 4,366,359 | -0.55(-0.79%) |
Sep 19, 2013 | 69.74 | 69.74 | 69.22 | 69.30 | 2,784,716 | -0.22(-0.31%) |
Sep 18, 2013 | 68.71 | 69.76 | 68.52 | 69.52 | 2,490,093 | +0.77(+1.11%) |
Sep 17, 2013 | 68.60 | 68.79 | 68.59 | 68.75 | 2,396,567 | +0.23(+0.33%) |
Sep 16, 2013 | 68.84 | 68.84 | 68.41 | 68.53 | 1,596,215 | +0.44(+0.64%) |
Sep 13, 2013 | 67.96 | 68.14 | 67.90 | 68.09 | 2,064,308 | +0.19(+0.28%) |
Sep 12, 2013 | 68.18 | 68.23 | 67.81 | 67.90 | 1,351,278 | -0.27(-0.40%) |
Sep 11, 2013 | 67.99 | 68.18 | 67.80 | 68.17 | 1,047,208 | +0.19(+0.28%) |
Sep 10, 2013 | 67.92 | 68.02 | 67.74 | 67.99 | 1,254,790 | +0.52(+0.78%) |
Sep 09, 2013 | 66.95 | 67.50 | 66.95 | 67.46 | 989,249 | +0.65(+0.97%) |
Sep 06, 2013 | 66.99 | 67.20 | 66.23 | 66.82 | 3,427,234 | +0.04(+0.06%) |
Sep 05, 2013 | 66.78 | 66.95 | 66.68 | 66.78 | 868,809 | +0.09(+0.14%) |
Sep 04, 2013 | 66.17 | 66.82 | 66.06 | 66.68 | 1,175,540 | +0.57(+0.86%) |
Sep 03, 2013 | 66.66 | 66.73 | 65.85 | 66.11 | 2,062,785 | +0.16(+0.25%) |
Aug 30, 2013 | 66.28 | 66.28 | 65.71 | 65.95 | 2,705,022 | -0.17(-0.26%) |
Aug 29, 2013 | 66.01 | 66.51 | 65.95 | 66.12 | 2,803,509 | -0.04(-0.06%) |
Aug 28, 2013 | 65.88 | 66.40 | 65.76 | 66.16 | 1,142,100 | +0.23(+0.36%) |
Aug 27, 2013 | 66.36 | 66.59 | 65.89 | 65.93 | 1,530,279 | -1.09(-1.62%) |
Aug 26, 2013 | 67.44 | 67.51 | 66.95 | 67.01 | 1,125,250 | -0.32(-0.48%) |
Aug 23, 2013 | 67.24 | 67.39 | 66.95 | 67.33 | 1,136,728 | +0.22(+0.33%) |
Aug 22, 2013 | 66.70 | 67.21 | 66.66 | 67.11 | 2,064,791 | +0.55(+0.82%) |
Aug 21, 2013 | 66.79 | 67.12 | 66.39 | 66.57 | 1,661,816 | -0.47(-0.70%) |
Aug 20, 2013 | 66.71 | 67.21 | 66.57 | 67.03 | 1,519,579 | +0.42(+0.63%) |
Aug 19, 2013 | 67.13 | 67.24 | 66.61 | 66.61 | 1,330,197 | -0.59(-0.88%) |
Aug 16, 2013 | 67.39 | 67.57 | 67.08 | 67.21 | 1,979,990 | -0.27(-0.40%) |
Aug 15, 2013 | 67.81 | 67.84 | 67.36 | 67.48 | 1,293,390 | -0.89(-1.30%) |
Aug 14, 2013 | 68.61 | 68.76 | 68.37 | 68.37 | 1,462,456 | -0.29(-0.42%) |
Aug 13, 2013 | 68.71 | 68.82 | 68.27 | 68.66 | 1,230,563 | +0.13(+0.19%) |
Aug 12, 2013 | 68.31 | 68.62 | 68.26 | 68.53 | 1,227,075 | -0.10(-0.15%) |
Aug 09, 2013 | 68.74 | 68.93 | 68.40 | 68.63 | 2,536,414 | -0.16(-0.24%) |
Aug 08, 2013 | 68.92 | 69.03 | 68.45 | 68.79 | 1,201,337 | +0.20(+0.30%) |
Aug 07, 2013 | 68.57 | 68.67 | 68.35 | 68.59 | 1,080,509 | -0.23(-0.34%) |
Aug 06, 2013 | 69.17 | 69.21 | 68.70 | 68.82 | 3,189,741 | -0.46(-0.66%) |
Aug 05, 2013 | 69.29 | 69.39 | 69.13 | 69.28 | 1,261,246 | -0.08(-0.11%) |
Aug 02, 2013 | 69.27 | 69.40 | 69.08 | 69.36 | 2,053,736 | -0.01(-0.01%) |
Aug 01, 2013 | 69.13 | 69.45 | 69.07 | 69.37 | 1,561,911 | +0.80(+1.16%) |
Jul 31, 2013 | 68.70 | 69.09 | 68.51 | 68.57 | 2,500,491 | +0.07(+0.10%) |
Jul 30, 2013 | 68.85 | 68.89 | 68.34 | 68.50 | 1,538,475 | -0.07(-0.10%) |
Jul 29, 2013 | 68.57 | 68.72 | 68.35 | 68.57 | 943,879 | -0.17(-0.25%) |
Jul 26, 2013 | 68.49 | 68.78 | 68.17 | 68.74 | 1,079,855 | -0.05(-0.08%) |
Jul 25, 2013 | 68.43 | 68.80 | 68.28 | 68.80 | 1,559,610 | +0.22(+0.32%) |
Jul 24, 2013 | 69.20 | 69.27 | 68.47 | 68.58 | 1,794,731 | -0.51(-0.73%) |
Jul 23, 2013 | 69.13 | 69.20 | 68.95 | 69.09 | 1,096,496 | +0.02(+0.03%) |
Jul 22, 2013 | 68.92 | 69.15 | 68.82 | 69.06 | 1,661,409 | +0.16(+0.24%) |
Jul 19, 2013 | 68.56 | 68.91 | 68.48 | 68.90 | 1,042,399 | +0.33(+0.48%) |
Jul 18, 2013 | 68.16 | 68.69 | 68.16 | 68.57 | 1,069,067 | +0.58(+0.86%) |
Jul 17, 2013 | 68.11 | 68.21 | 67.91 | 67.99 | 844,094 | +0.23(+0.34%) |
Jul 16, 2013 | 68.19 | 68.20 | 67.60 | 67.76 | 2,611,345 | -0.36(-0.53%) |
Jul 15, 2013 | 68.02 | 68.19 | 67.88 | 68.12 | 1,178,420 | +0.25(+0.37%) |
Jul 12, 2013 | 67.74 | 67.91 | 67.60 | 67.87 | 867,368 | +0.18(+0.27%) |
Jul 11, 2013 | 67.71 | 67.78 | 67.32 | 67.69 | 1,933,855 | +0.85(+1.27%) |
Jul 10, 2013 | 66.91 | 67.09 | 66.64 | 66.84 | 2,676,776 | -0.10(-0.15%) |
Jul 09, 2013 | 66.85 | 67.05 | 66.63 | 66.94 | 2,934,776 | +0.57(+0.86%) |
Jul 08, 2013 | 66.36 | 66.52 | 66.22 | 66.37 | 1,413,844 | +0.37(+0.57%) |
Jul 05, 2013 | 65.74 | 66.01 | 65.25 | 66.00 | 1,197,909 | +0.67(+1.03%) |
Jul 03, 2013 | 65.05 | 65.40 | 64.88 | 65.32 | 898,801 | +0.08(+0.12%) |
Jul 02, 2013 | 65.35 | 65.78 | 65.04 | 65.25 | 1,561,174 | -0.12(-0.19%) |
Jul 01, 2013 | 65.43 | 65.87 | 65.29 | 65.37 | 2,489,175 | +0.32(+0.49%) |
Jun 28, 2013 | 65.22 | 65.45 | 64.86 | 65.05 | 2,870,786 | -0.27(-0.42%) |
Jun 27, 2013 | 65.14 | 65.53 | 65.08 | 65.32 | 2,430,033 | +0.60(+0.92%) |
Jun 26, 2013 | 64.78 | 64.92 | 64.37 | 64.73 | 2,209,095 | +0.54(+0.83%) |
Jun 25, 2013 | 64.06 | 64.41 | 63.63 | 64.19 | 3,372,677 | +0.75(+1.17%) |
Jun 24, 2013 | 63.62 | 64.00 | 62.91 | 63.44 | 3,144,481 | -0.89(-1.39%) |
Jun 21, 2013 | 64.59 | 64.65 | 63.65 | 64.34 | 2,909,513 | +0.29(+0.45%) |
Jun 20, 2013 | 65.10 | 65.13 | 63.90 | 64.05 | 3,058,328 | -1.65(-2.52%) |
Jun 19, 2013 | 66.60 | 66.71 | 65.70 | 65.70 | 1,782,798 | -0.89(-1.33%) |
Jun 18, 2013 | 66.22 | 66.72 | 66.15 | 66.59 | 1,714,248 | +0.46(+0.69%) |
Jun 17, 2013 | 66.07 | 66.43 | 65.78 | 66.13 | 1,648,157 | +0.51(+0.78%) |
Jun 14, 2013 | 65.98 | 66.24 | 65.51 | 65.62 | 1,305,450 | -0.46(-0.69%) |
Jun 13, 2013 | 64.97 | 66.17 | 64.81 | 66.08 | 2,105,070 | +1.11(+1.71%) |
Jun 12, 2013 | 66.00 | 66.00 | 64.87 | 64.97 | 1,920,866 | -0.50(-0.76%) |
Jun 11, 2013 | 65.67 | 66.05 | 65.39 | 65.46 | 1,963,809 | -0.75(-1.13%) |
Jun 10, 2013 | 66.43 | 66.45 | 66.01 | 66.21 | 1,255,820 | +0.05(+0.08%) |
Jun 07, 2013 | 65.84 | 66.24 | 65.50 | 66.15 | 1,240,384 | +0.78(+1.19%) |
Jun 06, 2013 | 64.67 | 65.39 | 64.38 | 65.38 | 8,259,402 | +0.64(+1.00%) |
Jun 05, 2013 | 65.50 | 65.60 | 64.70 | 64.73 | 2,321,055 | -0.89(-1.36%) |
Jun 04, 2013 | 66.01 | 66.27 | 65.35 | 65.63 | 2,993,737 | -0.36(-0.54%) |