Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.23 | 76.76 | 76.19 | 76.44 | 3,816,271 | +0.22(+0.28%) |
Apr 29, 2014 | 75.61 | 76.30 | 75.39 | 76.23 | 4,204,103 | +0.79(+1.04%) |
Apr 28, 2014 | 75.77 | 75.98 | 74.95 | 75.44 | 5,301,881 | +0.06(+0.08%) |
Apr 25, 2014 | 76.51 | 76.51 | 75.23 | 75.38 | 5,521,013 | -1.12(-1.47%) |
Apr 24, 2014 | 77.19 | 77.29 | 76.27 | 76.50 | 3,401,662 | -0.53(-0.69%) |
Apr 23, 2014 | 77.09 | 77.32 | 76.75 | 77.03 | 3,714,762 | -0.06(-0.08%) |
Apr 22, 2014 | 77.09 | 77.94 | 76.94 | 77.09 | 5,789,953 | +0.20(+0.27%) |
Apr 21, 2014 | 76.27 | 77.07 | 76.11 | 76.89 | 5,158,260 | +0.78(+1.03%) |
Apr 17, 2014 | 73.26 | 76.11 | 76.11 | 76.11 | 15,576,038 | +0.58(+0.77%) |
Apr 16, 2014 | 74.44 | 75.68 | 74.07 | 75.53 | 9,049,764 | +1.05(+1.41%) |
Apr 15, 2014 | 73.23 | 74.60 | 73.18 | 74.48 | 8,157,242 | +1.38(+1.88%) |
Apr 14, 2014 | 73.31 | 73.65 | 72.55 | 73.10 | 5,651,011 | +0.41(+0.57%) |
Apr 11, 2014 | 73.22 | 73.71 | 72.60 | 72.69 | 7,576,029 | -1.01(-1.37%) |
Apr 10, 2014 | 74.94 | 75.17 | 73.66 | 73.69 | 4,338,317 | -1.20(-1.60%) |
Apr 09, 2014 | 74.59 | 75.07 | 74.10 | 74.89 | 4,338,078 | +0.50(+0.67%) |
Apr 08, 2014 | 74.59 | 74.95 | 74.14 | 74.40 | 5,259,602 | -0.37(-0.49%) |
Apr 07, 2014 | 75.39 | 75.62 | 74.47 | 74.77 | 3,548,699 | -0.72(-0.96%) |
Apr 04, 2014 | 76.15 | 76.27 | 75.27 | 75.49 | 4,118,602 | -0.45(-0.59%) |
Apr 03, 2014 | 76.18 | 76.18 | 75.35 | 75.94 | 3,518,327 | +0.04(+0.05%) |
Apr 02, 2014 | 75.61 | 76.26 | 75.53 | 75.90 | 4,544,274 | +0.26(+0.34%) |
Apr 01, 2014 | 75.62 | 75.68 | 74.93 | 75.64 | 3,339,232 | +0.31(+0.42%) |
Mar 31, 2014 | 74.58 | 75.73 | 74.30 | 75.33 | 4,064,619 | +1.17(+1.58%) |
Mar 28, 2014 | 73.78 | 74.22 | 73.67 | 74.16 | 3,963,290 | +0.58(+0.79%) |
Mar 27, 2014 | 73.69 | 74.36 | 73.40 | 73.59 | 5,314,085 | -0.40(-0.54%) |
Mar 26, 2014 | 75.41 | 75.50 | 73.98 | 73.99 | 5,778,492 | -1.07(-1.43%) |
Mar 25, 2014 | 75.66 | 75.99 | 75.06 | 75.06 | 5,364,179 | -0.41(-0.54%) |
Mar 24, 2014 | 75.33 | 75.69 | 74.48 | 75.47 | 5,123,621 | +0.27(+0.36%) |
Mar 21, 2014 | 76.26 | 76.46 | 75.09 | 75.20 | 7,144,540 | -0.56(-0.74%) |
Mar 20, 2014 | 74.84 | 75.77 | 74.61 | 75.76 | 4,074,379 | +0.75(+1.01%) |
Mar 19, 2014 | 76.21 | 76.37 | 74.75 | 75.01 | 5,174,724 | -1.02(-1.35%) |
Mar 18, 2014 | 75.35 | 76.27 | 75.17 | 76.03 | 4,398,632 | +0.81(+1.08%) |
Mar 17, 2014 | 74.86 | 75.42 | 74.65 | 75.21 | 4,310,745 | +0.90(+1.20%) |
Mar 14, 2014 | 74.45 | 74.84 | 73.94 | 74.32 | 4,803,070 | -0.29(-0.39%) |
Mar 13, 2014 | 75.45 | 76.05 | 74.45 | 74.61 | 5,934,900 | -0.67(-0.90%) |
Mar 12, 2014 | 74.22 | 75.30 | 73.99 | 75.28 | 4,128,880 | +0.71(+0.95%) |
Mar 11, 2014 | 74.87 | 74.94 | 74.39 | 74.57 | 3,556,867 | -0.18(-0.24%) |
Mar 10, 2014 | 75.17 | 75.28 | 74.46 | 74.75 | 4,579,999 | -0.54(-0.72%) |
Mar 07, 2014 | 74.90 | 75.70 | 74.69 | 75.30 | 4,756,154 | +0.69(+0.92%) |
Mar 06, 2014 | 74.10 | 75.10 | 73.98 | 74.61 | 4,541,678 | +0.61(+0.82%) |
Mar 05, 2014 | 73.99 | 74.66 | 73.78 | 74.00 | 5,491,810 | +0.20(+0.27%) |
Mar 04, 2014 | 72.98 | 74.20 | 72.71 | 73.80 | 6,172,319 | +1.74(+2.42%) |
Mar 03, 2014 | 71.92 | 72.23 | 71.57 | 72.06 | 4,804,457 | -0.35(-0.48%) |
Feb 28, 2014 | 71.77 | 72.73 | 71.54 | 72.41 | 5,946,543 | +0.75(+1.05%) |
Feb 27, 2014 | 71.01 | 71.88 | 70.96 | 71.65 | 3,675,951 | +0.52(+0.73%) |
Feb 26, 2014 | 71.45 | 71.85 | 70.96 | 71.14 | 4,203,149 | -0.23(-0.33%) |
Feb 25, 2014 | 71.88 | 71.92 | 71.10 | 71.37 | 3,422,289 | -0.36(-0.51%) |
Feb 24, 2014 | 71.75 | 72.40 | 71.54 | 71.73 | 4,109,889 | +0.20(+0.27%) |
Feb 21, 2014 | 71.29 | 71.97 | 71.13 | 71.54 | 5,137,129 | +0.50(+0.70%) |
Feb 20, 2014 | 70.32 | 71.29 | 70.29 | 71.04 | 5,350,798 | +0.80(+1.14%) |
Feb 19, 2014 | 70.84 | 71.23 | 70.12 | 70.24 | 4,728,388 | -0.97(-1.36%) |
Feb 18, 2014 | 71.98 | 72.05 | 70.82 | 71.21 | 7,199,791 | -0.73(-1.02%) |
Feb 14, 2014 | 71.20 | 71.94 | 71.94 | 71.94 | 9,557,813 | +0.60(+0.84%) |
Feb 13, 2014 | 70.96 | 71.56 | 70.87 | 71.35 | 3,598,114 | -0.08(-0.12%) |
Feb 12, 2014 | 71.05 | 71.64 | 70.82 | 71.43 | 4,092,703 | +0.46(+0.65%) |
Feb 11, 2014 | 69.98 | 71.40 | 69.92 | 70.97 | 6,764,381 | +1.17(+1.67%) |
Feb 10, 2014 | 70.55 | 70.60 | 69.72 | 69.80 | 6,466,662 | -0.85(-1.20%) |
Feb 07, 2014 | 70.21 | 70.92 | 70.08 | 70.65 | 5,841,548 | +0.71(+1.02%) |
Feb 06, 2014 | 69.05 | 70.14 | 68.98 | 69.94 | 4,992,520 | +0.99(+1.44%) |
Feb 05, 2014 | 68.93 | 69.24 | 68.37 | 68.94 | 5,444,343 | -0.25(-0.36%) |
Feb 04, 2014 | 69.12 | 69.36 | 68.47 | 69.19 | 5,074,387 | +0.60(+0.88%) |
Feb 03, 2014 | 69.73 | 70.22 | 68.34 | 68.59 | 8,519,081 | -1.00(-1.43%) |
Jan 31, 2014 | 69.76 | 70.22 | 69.16 | 69.59 | 6,302,463 | -0.79(-1.13%) |
Jan 30, 2014 | 69.79 | 70.69 | 69.62 | 70.38 | 6,706,829 | +1.71(+2.49%) |
Jan 29, 2014 | 68.76 | 69.16 | 68.37 | 68.67 | 6,917,654 | -0.34(-0.49%) |
Jan 28, 2014 | 68.46 | 69.48 | 68.42 | 69.01 | 5,239,523 | +0.64(+0.93%) |
Jan 27, 2014 | 68.72 | 68.91 | 68.01 | 68.38 | 6,832,088 | -0.17(-0.25%) |
Jan 24, 2014 | 68.75 | 69.89 | 68.09 | 68.55 | 8,869,444 | -0.99(-1.42%) |
Jan 23, 2014 | 68.85 | 69.82 | 68.71 | 69.54 | 9,205,805 | +2.24(+3.34%) |
Jan 22, 2014 | 67.53 | 67.89 | 67.14 | 67.30 | 6,578,328 | +0.15(+0.23%) |
Jan 21, 2014 | 67.73 | 67.73 | 66.77 | 67.14 | 3,874,352 | +0.11(+0.17%) |
Jan 17, 2014 | 67.07 | 67.03 | 67.03 | 67.03 | 11,909,458 | -0.05(-0.07%) |
Jan 16, 2014 | 66.92 | 67.27 | 66.52 | 67.08 | 6,049,904 | -0.87(-1.29%) |
Jan 15, 2014 | 67.45 | 68.45 | 67.43 | 67.95 | 5,308,685 | +0.53(+0.79%) |
Jan 14, 2014 | 67.18 | 67.68 | 66.92 | 67.42 | 3,937,637 | +0.31(+0.46%) |
Jan 13, 2014 | 68.03 | 68.17 | 66.91 | 67.12 | 5,671,044 | -0.93(-1.37%) |
Jan 10, 2014 | 67.43 | 68.25 | 67.32 | 68.05 | 6,369,917 | +0.44(+0.66%) |
Jan 09, 2014 | 66.77 | 67.63 | 66.66 | 67.60 | 5,676,087 | +0.93(+1.40%) |
Jan 08, 2014 | 67.04 | 67.50 | 66.50 | 66.67 | 5,589,100 | +0.12(+0.19%) |
Jan 07, 2014 | 66.05 | 66.65 | 65.99 | 66.54 | 3,925,108 | +0.58(+0.88%) |
Jan 06, 2014 | 66.76 | 66.94 | 65.89 | 65.96 | 4,683,701 | -0.67(-1.01%) |
Jan 03, 2014 | 66.86 | 67.40 | 66.39 | 66.64 | 3,019,134 | -0.10(-0.16%) |
Jan 02, 2014 | 67.26 | 67.82 | 66.55 | 66.74 | 5,870,343 | -0.36(-0.53%) |
Dec 31, 2013 | 66.46 | 67.10 | 67.10 | 67.10 | 7,149,080 | +0.78(+1.17%) |
Dec 30, 2013 | 66.34 | 66.58 | 66.03 | 66.32 | 2,304,188 | +0.00(+0.00%) |
Dec 27, 2013 | 66.56 | 66.70 | 66.02 | 66.32 | 1,687,760 | -0.15(-0.22%) |
Dec 26, 2013 | 65.65 | 66.54 | 65.64 | 66.46 | 2,937,204 | +0.31(+0.47%) |
Dec 24, 2013 | 65.84 | 66.30 | 65.57 | 66.15 | 1,925,992 | +0.28(+0.42%) |
Dec 23, 2013 | 65.30 | 65.95 | 65.11 | 65.88 | 3,231,638 | +0.54(+0.83%) |
Dec 20, 2013 | 65.59 | 65.85 | 65.20 | 65.34 | 7,802,477 | -0.24(-0.36%) |
Dec 19, 2013 | 65.20 | 65.63 | 64.86 | 65.57 | 4,691,353 | +0.25(+0.39%) |
Dec 18, 2013 | 64.49 | 65.35 | 63.92 | 65.32 | 5,835,229 | +1.01(+1.57%) |
Dec 17, 2013 | 64.64 | 64.64 | 64.18 | 64.31 | 3,733,060 | -0.27(-0.41%) |
Dec 16, 2013 | 64.45 | 64.95 | 64.41 | 64.58 | 4,432,607 | +0.38(+0.59%) |
Dec 13, 2013 | 64.43 | 64.83 | 64.08 | 64.20 | 3,234,014 | -0.09(-0.14%) |
Dec 12, 2013 | 64.10 | 64.63 | 63.97 | 64.29 | 3,575,531 | +0.11(+0.17%) |
Dec 11, 2013 | 65.03 | 65.30 | 64.10 | 64.18 | 5,331,948 | -0.82(-1.27%) |
Dec 10, 2013 | 65.37 | 65.82 | 64.85 | 65.00 | 4,389,979 | -0.69(-1.06%) |
Dec 09, 2013 | 65.72 | 66.01 | 65.45 | 65.70 | 4,447,963 | +0.06(+0.10%) |
Dec 06, 2013 | 65.46 | 65.95 | 65.13 | 65.63 | 4,337,835 | +0.79(+1.21%) |
Dec 05, 2013 | 65.00 | 65.28 | 64.62 | 64.85 | 4,613,442 | +0.39(+0.61%) |
Dec 04, 2013 | 64.73 | 65.04 | 63.91 | 64.46 | 3,764,925 | -0.43(-0.66%) |
Dec 03, 2013 | 65.16 | 65.31 | 64.64 | 64.88 | 4,638,213 | -0.43(-0.65%) |
Dec 02, 2013 | 64.75 | 65.69 | 64.75 | 65.31 | 5,892,324 | +0.60(+0.92%) |
Nov 29, 2013 | 64.92 | 65.16 | 64.48 | 64.72 | 2,197,343 | -0.00(-0.01%) |
Nov 27, 2013 | 64.44 | 64.87 | 64.11 | 64.72 | 3,696,617 | +0.48(+0.75%) |
Nov 26, 2013 | 64.43 | 64.57 | 64.05 | 64.24 | 3,671,373 | -0.14(-0.22%) |
Nov 25, 2013 | 64.39 | 64.72 | 64.29 | 64.38 | 3,242,969 | -0.02(-0.02%) |
Nov 22, 2013 | 64.10 | 64.42 | 63.81 | 64.39 | 4,351,915 | +0.49(+0.77%) |
Nov 21, 2013 | 63.16 | 64.33 | 62.82 | 63.90 | 8,546,081 | +0.88(+1.39%) |
Nov 20, 2013 | 63.08 | 63.37 | 62.70 | 63.02 | 3,501,517 | +0.19(+0.30%) |
Nov 19, 2013 | 63.21 | 63.43 | 62.57 | 62.84 | 4,337,943 | -0.48(-0.75%) |
Nov 18, 2013 | 63.43 | 63.55 | 63.11 | 63.31 | 4,160,647 | -0.08(-0.12%) |
Nov 15, 2013 | 62.95 | 63.42 | 62.88 | 63.39 | 4,009,802 | +0.47(+0.75%) |
Nov 14, 2013 | 62.82 | 63.04 | 62.52 | 62.92 | 6,375,591 | +0.10(+0.16%) |
Nov 13, 2013 | 61.79 | 62.91 | 61.77 | 62.82 | 5,244,580 | +0.55(+0.89%) |
Nov 12, 2013 | 61.93 | 62.49 | 61.91 | 62.26 | 4,991,919 | +0.34(+0.55%) |
Nov 11, 2013 | 61.66 | 62.04 | 61.44 | 61.93 | 4,367,957 | +0.31(+0.50%) |
Nov 08, 2013 | 61.02 | 61.64 | 60.71 | 61.62 | 6,303,998 | +0.36(+0.58%) |
Nov 07, 2013 | 61.46 | 62.13 | 61.03 | 61.26 | 7,880,108 | -0.04(-0.07%) |
Nov 06, 2013 | 61.15 | 61.45 | 61.05 | 61.31 | 5,580,915 | +0.41(+0.68%) |
Nov 05, 2013 | 60.91 | 61.04 | 60.79 | 60.89 | 6,215,804 | -0.22(-0.36%) |
Nov 04, 2013 | 61.09 | 61.18 | 60.90 | 61.11 | 5,004,266 | +0.39(+0.65%) |
Nov 01, 2013 | 60.45 | 60.87 | 60.18 | 60.72 | 6,776,889 | +0.54(+0.90%) |
Oct 31, 2013 | 59.89 | 60.52 | 59.74 | 60.17 | 6,950,824 | +0.32(+0.54%) |
Oct 30, 2013 | 59.51 | 60.09 | 59.31 | 59.85 | 10,610,749 | +0.01(+0.01%) |
Oct 29, 2013 | 60.57 | 60.73 | 59.58 | 59.84 | 8,082,157 | -0.60(-1.00%) |
Oct 28, 2013 | 60.65 | 60.71 | 60.42 | 60.45 | 5,959,745 | -0.11(-0.18%) |
Oct 25, 2013 | 61.28 | 61.30 | 60.53 | 60.55 | 7,190,164 | -0.71(-1.16%) |
Oct 24, 2013 | 61.66 | 61.76 | 61.13 | 61.27 | 6,461,359 | -0.30(-0.48%) |
Oct 23, 2013 | 61.46 | 61.79 | 60.95 | 61.56 | 6,987,833 | +0.07(+0.11%) |
Oct 22, 2013 | 61.31 | 62.22 | 61.18 | 61.50 | 8,287,573 | +0.33(+0.54%) |
Oct 21, 2013 | 60.45 | 61.25 | 60.44 | 61.17 | 7,330,801 | +0.72(+1.18%) |
Oct 18, 2013 | 60.41 | 61.06 | 60.16 | 60.45 | 15,133,343 | +0.37(+0.62%) |
Oct 17, 2013 | 62.20 | 62.30 | 59.79 | 60.08 | 18,014,052 | -2.38(-3.82%) |
Oct 16, 2013 | 62.46 | 62.79 | 61.97 | 62.46 | 4,542,214 | +0.34(+0.54%) |
Oct 15, 2013 | 62.41 | 62.58 | 62.09 | 62.12 | 3,659,027 | -0.38(-0.60%) |
Oct 14, 2013 | 62.14 | 62.61 | 62.01 | 62.50 | 3,010,309 | -0.04(-0.07%) |
Oct 11, 2013 | 62.41 | 62.82 | 62.22 | 62.55 | 3,967,849 | +0.10(+0.15%) |
Oct 10, 2013 | 61.19 | 62.54 | 61.02 | 62.45 | 5,303,041 | +1.88(+3.10%) |
Oct 09, 2013 | 60.65 | 60.83 | 60.28 | 60.57 | 4,509,721 | +0.10(+0.16%) |
Oct 08, 2013 | 60.76 | 61.25 | 60.41 | 60.48 | 4,611,680 | -0.22(-0.37%) |
Oct 07, 2013 | 60.78 | 61.14 | 60.60 | 60.70 | 4,745,217 | -0.47(-0.76%) |
Oct 04, 2013 | 61.03 | 61.44 | 60.97 | 61.17 | 10,532,909 | -0.59(-0.95%) |
Oct 03, 2013 | 62.05 | 62.07 | 61.35 | 61.75 | 4,651,903 | -0.30(-0.48%) |
Oct 02, 2013 | 62.04 | 62.20 | 61.51 | 62.05 | 6,016,190 | -0.22(-0.35%) |
Oct 01, 2013 | 61.79 | 62.63 | 61.73 | 62.27 | 4,453,117 | +0.53(+0.86%) |
Sep 30, 2013 | 61.62 | 62.41 | 61.46 | 61.74 | 5,105,113 | -0.50(-0.80%) |
Sep 27, 2013 | 62.57 | 62.68 | 61.89 | 62.24 | 4,209,149 | -0.54(-0.86%) |
Sep 26, 2013 | 62.52 | 62.92 | 62.47 | 62.78 | 2,333,484 | +0.19(+0.31%) |
Sep 25, 2013 | 63.33 | 63.29 | 62.55 | 62.58 | 3,783,085 | -0.71(-1.12%) |
Sep 24, 2013 | 63.19 | 63.71 | 62.81 | 63.29 | 3,598,158 | +0.01(+0.01%) |
Sep 23, 2013 | 63.23 | 63.36 | 62.71 | 63.28 | 3,828,833 | -0.13(-0.21%) |
Sep 20, 2013 | 63.85 | 64.35 | 63.35 | 63.41 | 4,918,366 | -0.52(-0.82%) |
Sep 19, 2013 | 63.73 | 64.24 | 63.59 | 63.94 | 5,071,050 | +0.54(+0.86%) |
Sep 18, 2013 | 62.56 | 63.65 | 62.30 | 63.39 | 4,807,045 | +0.82(+1.31%) |
Sep 17, 2013 | 61.99 | 62.70 | 61.83 | 62.57 | 3,417,115 | +0.43(+0.69%) |
Sep 16, 2013 | 62.44 | 62.49 | 62.03 | 62.14 | 4,874,279 | +0.64(+1.04%) |
Sep 13, 2013 | 61.59 | 61.79 | 61.26 | 61.50 | 5,851,402 | -0.10(-0.16%) |
Sep 12, 2013 | 62.50 | 62.58 | 61.58 | 61.60 | 4,836,453 | -0.89(-1.43%) |
Sep 11, 2013 | 62.84 | 63.01 | 62.37 | 62.50 | 5,670,520 | +0.00(+0.00%) |
Sep 10, 2013 | 62.64 | 62.85 | 62.48 | 62.50 | 4,239,249 | +0.25(+0.40%) |
Sep 09, 2013 | 61.86 | 62.41 | 61.58 | 62.25 | 3,290,465 | +0.68(+1.10%) |
Sep 06, 2013 | 62.21 | 62.56 | 61.53 | 61.57 | 4,244,417 | -0.48(-0.77%) |
Sep 05, 2013 | 61.65 | 62.35 | 61.65 | 62.05 | 2,311,295 | +0.32(+0.52%) |
Sep 04, 2013 | 61.09 | 61.98 | 61.06 | 61.73 | 2,880,129 | +0.62(+1.02%) |
Sep 03, 2013 | 61.56 | 61.93 | 60.66 | 61.10 | 3,675,437 | +0.08(+0.13%) |
Aug 30, 2013 | 61.48 | 61.73 | 60.84 | 61.02 | 3,238,513 | -0.24(-0.40%) |
Aug 29, 2013 | 61.13 | 61.67 | 61.06 | 61.27 | 3,586,964 | +0.06(+0.10%) |
Aug 28, 2013 | 60.79 | 61.47 | 60.43 | 61.21 | 4,208,842 | +0.48(+0.79%) |
Aug 27, 2013 | 61.33 | 61.71 | 60.71 | 60.73 | 5,742,827 | -1.16(-1.88%) |
Aug 26, 2013 | 62.53 | 62.58 | 61.89 | 61.89 | 2,874,625 | -0.60(-0.97%) |
Aug 23, 2013 | 62.79 | 62.79 | 62.05 | 62.50 | 3,229,167 | -0.21(-0.34%) |
Aug 22, 2013 | 61.41 | 62.82 | 61.41 | 62.71 | 3,770,497 | +1.47(+2.41%) |
Aug 21, 2013 | 61.88 | 62.00 | 61.09 | 61.24 | 4,792,434 | -0.62(-1.00%) |
Aug 20, 2013 | 61.89 | 62.37 | 61.54 | 61.86 | 3,693,099 | -0.02(-0.03%) |
Aug 19, 2013 | 62.38 | 62.48 | 61.83 | 61.87 | 3,599,682 | -0.57(-0.92%) |
Aug 16, 2013 | 61.86 | 62.67 | 61.72 | 62.45 | 3,629,998 | +0.45(+0.73%) |
Aug 15, 2013 | 62.29 | 62.40 | 61.53 | 61.99 | 3,556,730 | -0.72(-1.14%) |
Aug 14, 2013 | 63.18 | 63.33 | 62.65 | 62.71 | 2,602,669 | -0.63(-1.00%) |
Aug 13, 2013 | 62.94 | 63.73 | 62.76 | 63.34 | 2,330,660 | +0.40(+0.64%) |
Aug 12, 2013 | 62.82 | 63.24 | 62.71 | 62.94 | 1,989,477 | -0.25(-0.39%) |
Aug 09, 2013 | 63.45 | 63.48 | 62.71 | 63.18 | 3,186,096 | -0.30(-0.47%) |
Aug 08, 2013 | 63.27 | 63.93 | 63.24 | 63.48 | 2,971,363 | +0.58(+0.92%) |
Aug 07, 2013 | 62.99 | 63.13 | 62.74 | 62.90 | 3,870,672 | -0.36(-0.57%) |
Aug 06, 2013 | 63.86 | 63.98 | 63.06 | 63.26 | 3,815,975 | -0.78(-1.22%) |
Aug 05, 2013 | 64.37 | 64.57 | 63.77 | 64.04 | 2,749,243 | -0.55(-0.86%) |
Aug 02, 2013 | 64.47 | 65.06 | 64.09 | 64.60 | 3,195,408 | +0.24(+0.37%) |
Aug 01, 2013 | 63.24 | 64.51 | 63.09 | 64.36 | 4,347,422 | +1.65(+2.64%) |
Jul 31, 2013 | 62.86 | 63.51 | 62.67 | 62.71 | 3,887,156 | -0.05(-0.08%) |
Jul 30, 2013 | 62.97 | 63.37 | 62.30 | 62.76 | 4,155,400 | +0.59(+0.95%) |
Jul 29, 2013 | 62.88 | 62.92 | 62.14 | 62.16 | 4,220,248 | -0.86(-1.37%) |
Jul 26, 2013 | 63.17 | 63.35 | 62.16 | 63.03 | 3,247,750 | -0.27(-0.42%) |
Jul 25, 2013 | 63.08 | 63.32 | 62.49 | 63.30 | 3,657,820 | +0.27(+0.43%) |
Jul 24, 2013 | 63.90 | 64.14 | 62.88 | 63.03 | 4,510,128 | -0.89(-1.40%) |
Jul 23, 2013 | 64.59 | 64.72 | 63.86 | 63.92 | 3,546,475 | -0.64(-0.99%) |
Jul 22, 2013 | 64.76 | 65.31 | 64.37 | 64.56 | 3,645,585 | -0.03(-0.05%) |
Jul 19, 2013 | 63.70 | 64.64 | 63.40 | 64.59 | 4,269,369 | +0.79(+1.24%) |
Jul 18, 2013 | 63.22 | 64.17 | 62.35 | 63.80 | 4,824,675 | +0.72(+1.14%) |
Jul 17, 2013 | 63.38 | 63.92 | 62.96 | 63.08 | 3,440,136 | +0.13(+0.20%) |
Jul 16, 2013 | 63.55 | 63.56 | 62.68 | 62.96 | 3,469,684 | -0.23(-0.36%) |
Jul 15, 2013 | 63.69 | 63.93 | 63.05 | 63.18 | 3,657,444 | -0.38(-0.59%) |
Jul 12, 2013 | 62.61 | 63.94 | 62.50 | 63.56 | 3,945,242 | +0.55(+0.87%) |
Jul 11, 2013 | 62.67 | 63.15 | 62.20 | 63.01 | 4,563,227 | +0.68(+1.10%) |
Jul 10, 2013 | 62.87 | 62.87 | 62.04 | 62.33 | 4,694,876 | -0.70(-1.12%) |
Jul 09, 2013 | 62.17 | 63.37 | 62.17 | 63.03 | 4,106,381 | +1.25(+2.02%) |
Jul 08, 2013 | 62.31 | 62.41 | 61.37 | 61.78 | 4,552,240 | -0.49(-0.78%) |
Jul 05, 2013 | 61.84 | 62.30 | 61.57 | 62.27 | 2,239,908 | +0.86(+1.40%) |
Jul 03, 2013 | 61.12 | 61.58 | 60.76 | 61.41 | 2,166,714 | +0.04(+0.06%) |
Jul 02, 2013 | 61.39 | 62.06 | 61.05 | 61.37 | 3,848,122 | -0.09(-0.14%) |
Jul 01, 2013 | 61.54 | 62.14 | 61.34 | 61.45 | 3,239,670 | +0.45(+0.74%) |
Jun 28, 2013 | 61.26 | 61.75 | 60.98 | 61.00 | 5,853,951 | -0.42(-0.68%) |
Jun 27, 2013 | 62.10 | 62.33 | 61.36 | 61.42 | 5,116,944 | -0.38(-0.61%) |
Jun 26, 2013 | 61.24 | 62.03 | 61.17 | 61.80 | 5,060,829 | +1.14(+1.88%) |
Jun 25, 2013 | 59.71 | 60.88 | 59.33 | 60.66 | 5,874,330 | +1.61(+2.73%) |
Jun 24, 2013 | 59.55 | 59.74 | 58.69 | 59.05 | 5,781,758 | -1.32(-2.19%) |
Jun 21, 2013 | 61.10 | 61.10 | 59.83 | 60.37 | 6,725,034 | -0.19(-0.32%) |
Jun 20, 2013 | 60.92 | 61.21 | 60.27 | 60.57 | 6,041,015 | -0.98(-1.59%) |
Jun 19, 2013 | 62.33 | 62.55 | 61.54 | 61.55 | 2,980,873 | -0.91(-1.45%) |
Jun 18, 2013 | 61.75 | 62.51 | 61.52 | 62.45 | 2,614,088 | +0.78(+1.27%) |
Jun 17, 2013 | 62.50 | 62.55 | 61.29 | 61.67 | 4,120,091 | -0.42(-0.67%) |
Jun 14, 2013 | 61.96 | 62.91 | 61.73 | 62.09 | 3,025,238 | +0.03(+0.04%) |
Jun 13, 2013 | 60.90 | 62.23 | 60.64 | 62.06 | 3,197,530 | +1.04(+1.70%) |
Jun 12, 2013 | 61.73 | 62.02 | 60.85 | 61.02 | 2,909,013 | -0.20(-0.32%) |
Jun 11, 2013 | 61.58 | 62.21 | 61.17 | 61.22 | 3,889,395 | -0.89(-1.44%) |
Jun 10, 2013 | 62.71 | 62.88 | 61.87 | 62.11 | 2,882,172 | -0.42(-0.66%) |
Jun 07, 2013 | 61.68 | 62.95 | 61.44 | 62.52 | 5,977,679 | +1.44(+2.35%) |
Jun 06, 2013 | 59.89 | 61.09 | 59.80 | 61.09 | 4,349,172 | +1.11(+1.85%) |
Jun 05, 2013 | 61.21 | 61.37 | 59.58 | 59.98 | 6,066,777 | -1.59(-2.59%) |
Jun 04, 2013 | 61.81 | 62.57 | 61.34 | 61.57 | 4,168,184 | -0.07(-0.11%) |
Jun 03, 2013 | 61.37 | 61.74 | 60.84 | 61.64 | 5,275,830 | +0.50(+0.82%) |
May 31, 2013 | 61.81 | 62.91 | 61.14 | 61.14 | 5,361,359 | -1.01(-1.62%) |
May 30, 2013 | 61.96 | 62.67 | 61.76 | 62.14 | 3,548,495 | +0.41(+0.67%) |
May 29, 2013 | 61.80 | 62.25 | 61.42 | 61.73 | 3,458,548 | -0.36(-0.59%) |
May 28, 2013 | 62.51 | 62.82 | 61.90 | 62.10 | 4,956,393 | +0.37(+0.59%) |
May 24, 2013 | 61.24 | 61.87 | 60.75 | 61.73 | 3,413,629 | +0.29(+0.47%) |
May 23, 2013 | 61.42 | 61.69 | 60.91 | 61.44 | 4,378,273 | -0.60(-0.96%) |
May 22, 2013 | 62.38 | 63.38 | 61.94 | 62.04 | 4,737,458 | -0.34(-0.55%) |
May 21, 2013 | 62.79 | 63.17 | 62.24 | 62.38 | 5,083,571 | -0.46(-0.73%) |
May 20, 2013 | 62.87 | 63.22 | 62.55 | 62.84 | 3,896,903 | -0.11(-0.18%) |
May 17, 2013 | 62.12 | 62.96 | 61.75 | 62.95 | 3,915,188 | +1.13(+1.83%) |
May 16, 2013 | 62.00 | 62.53 | 61.67 | 61.82 | 3,433,785 | -0.39(-0.63%) |
May 15, 2013 | 61.47 | 62.24 | 61.35 | 62.21 | 3,468,665 | +1.63(+2.68%) |
May 13, 2013 | 60.61 | 61.05 | 60.07 | 60.59 | 2,917,288 | -0.16(-0.26%) |
May 10, 2013 | 60.62 | 60.97 | 60.24 | 60.74 | 2,902,839 | +0.25(+0.41%) |
May 09, 2013 | 60.90 | 61.13 | 60.29 | 60.50 | 4,333,519 | -0.67(-1.10%) |
May 08, 2013 | 60.25 | 61.20 | 60.03 | 61.17 | 4,542,266 | +0.65(+1.08%) |
May 07, 2013 | 59.83 | 60.62 | 59.70 | 60.51 | 4,683,456 | +0.91(+1.53%) |
May 06, 2013 | 58.89 | 59.74 | 58.88 | 59.60 | 3,822,894 | +0.78(+1.32%) |
May 03, 2013 | 58.56 | 59.09 | 57.94 | 58.83 | 5,090,204 | +0.89(+1.54%) |
May 02, 2013 | 57.43 | 58.20 | 57.42 | 57.94 | 3,830,248 | +0.59(+1.03%) |