Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.14 | 77.56 | 77.10 | 77.54 | 2,174,324 | +0.28(+0.36%) |
Apr 29, 2014 | 77.18 | 77.37 | 77.09 | 77.26 | 1,712,864 | +0.32(+0.41%) |
Apr 28, 2014 | 77.11 | 77.18 | 76.21 | 76.94 | 2,909,375 | +0.14(+0.19%) |
Apr 25, 2014 | 77.04 | 77.13 | 76.63 | 76.80 | 2,527,688 | -0.48(-0.62%) |
Apr 24, 2014 | 77.48 | 77.49 | 76.98 | 77.28 | 1,781,073 | +0.12(+0.15%) |
Apr 23, 2014 | 77.18 | 77.29 | 77.05 | 77.16 | 1,855,839 | -0.05(-0.06%) |
Apr 22, 2014 | 76.94 | 77.40 | 76.85 | 77.21 | 3,772,128 | +0.29(+0.38%) |
Apr 21, 2014 | 76.86 | 76.96 | 76.67 | 76.91 | 1,475,065 | +0.18(+0.24%) |
Apr 17, 2014 | 76.43 | 76.73 | 76.73 | 76.73 | 1,653,343 | +0.25(+0.32%) |
Apr 16, 2014 | 76.20 | 76.53 | 76.00 | 76.48 | 2,076,049 | +0.64(+0.84%) |
Apr 15, 2014 | 75.45 | 75.86 | 74.84 | 75.84 | 2,733,891 | +0.57(+0.75%) |
Apr 14, 2014 | 75.39 | 75.45 | 74.70 | 75.28 | 3,277,858 | +0.51(+0.68%) |
Apr 11, 2014 | 74.99 | 75.37 | 74.68 | 74.77 | 4,439,320 | -0.61(-0.81%) |
Apr 10, 2014 | 76.76 | 76.81 | 75.30 | 75.38 | 1,934,515 | -1.42(-1.85%) |
Apr 09, 2014 | 76.38 | 76.80 | 76.08 | 76.80 | 1,385,259 | +0.66(+0.87%) |
Apr 08, 2014 | 75.84 | 76.27 | 75.57 | 76.14 | 2,027,022 | +0.25(+0.34%) |
Apr 07, 2014 | 76.61 | 76.73 | 75.80 | 75.88 | 2,637,969 | -0.90(-1.17%) |
Apr 04, 2014 | 77.99 | 77.99 | 76.73 | 76.78 | 2,304,912 | -0.68(-0.88%) |
Apr 03, 2014 | 77.47 | 77.56 | 77.26 | 77.47 | 1,140,263 | +0.10(+0.12%) |
Apr 02, 2014 | 77.18 | 77.50 | 76.99 | 77.37 | 2,010,170 | +0.21(+0.27%) |
Apr 01, 2014 | 77.04 | 77.18 | 76.83 | 77.17 | 2,144,103 | +0.33(+0.42%) |
Mar 31, 2014 | 76.67 | 76.90 | 76.54 | 76.84 | 2,717,568 | +0.73(+0.96%) |
Mar 28, 2014 | 75.98 | 76.45 | 75.86 | 76.11 | 1,004,662 | +0.39(+0.52%) |
Mar 27, 2014 | 75.76 | 75.92 | 75.44 | 75.72 | 1,587,270 | -0.02(-0.03%) |
Mar 26, 2014 | 76.52 | 76.67 | 75.74 | 75.74 | 1,732,068 | -0.50(-0.66%) |
Mar 25, 2014 | 76.10 | 76.34 | 75.86 | 76.24 | 3,619,735 | +0.41(+0.54%) |
Mar 24, 2014 | 76.14 | 76.35 | 75.54 | 75.83 | 1,606,770 | -0.15(-0.20%) |
Mar 21, 2014 | 76.44 | 76.73 | 75.95 | 75.98 | 1,769,393 | -0.06(-0.08%) |
Mar 20, 2014 | 75.37 | 76.10 | 75.30 | 76.05 | 1,235,608 | +0.54(+0.71%) |
Mar 19, 2014 | 75.83 | 75.99 | 75.07 | 75.51 | 1,920,425 | -0.36(-0.47%) |
Mar 18, 2014 | 75.41 | 75.93 | 75.41 | 75.87 | 2,240,973 | +0.50(+0.66%) |
Mar 17, 2014 | 75.11 | 75.48 | 75.11 | 75.37 | 1,247,578 | +0.68(+0.91%) |
Mar 14, 2014 | 74.61 | 75.11 | 74.61 | 74.69 | 1,805,996 | -0.15(-0.20%) |
Mar 13, 2014 | 75.78 | 75.81 | 74.64 | 74.84 | 1,758,078 | -0.69(-0.91%) |
Mar 12, 2014 | 75.19 | 75.56 | 75.01 | 75.53 | 1,204,182 | +0.08(+0.11%) |
Mar 11, 2014 | 75.99 | 76.10 | 75.34 | 75.45 | 1,432,599 | -0.51(-0.67%) |
Mar 10, 2014 | 75.97 | 76.01 | 75.56 | 75.95 | 1,327,252 | -0.10(-0.13%) |
Mar 07, 2014 | 76.13 | 76.20 | 75.71 | 76.05 | 1,145,511 | +0.14(+0.19%) |
Mar 06, 2014 | 75.83 | 76.25 | 75.78 | 75.91 | 2,563,235 | +0.31(+0.41%) |
Mar 05, 2014 | 75.62 | 75.73 | 75.45 | 75.60 | 1,190,931 | +0.07(+0.09%) |
Mar 04, 2014 | 75.19 | 75.68 | 75.19 | 75.53 | 5,146,653 | +1.02(+1.37%) |
Mar 03, 2014 | 74.41 | 74.69 | 74.08 | 74.50 | 2,407,616 | -0.52(-0.69%) |
Feb 28, 2014 | 74.78 | 75.36 | 74.61 | 75.02 | 2,407,798 | +0.22(+0.30%) |
Feb 27, 2014 | 74.35 | 74.80 | 74.27 | 74.80 | 1,702,822 | +0.28(+0.37%) |
Feb 26, 2014 | 74.61 | 74.72 | 74.29 | 74.52 | 2,142,221 | +0.03(+0.04%) |
Feb 25, 2014 | 74.66 | 74.83 | 74.32 | 74.49 | 1,990,350 | -0.17(-0.23%) |
Feb 24, 2014 | 74.39 | 75.15 | 74.15 | 74.66 | 1,915,477 | +0.51(+0.68%) |
Feb 21, 2014 | 74.42 | 74.52 | 74.15 | 74.15 | 1,792,015 | -0.10(-0.13%) |
Feb 20, 2014 | 73.94 | 74.41 | 73.70 | 74.25 | 1,890,582 | +0.44(+0.59%) |
Feb 19, 2014 | 74.21 | 74.68 | 73.78 | 73.81 | 2,839,564 | -0.54(-0.72%) |
Feb 18, 2014 | 74.29 | 74.46 | 74.14 | 74.35 | 1,829,734 | +0.12(+0.16%) |
Feb 14, 2014 | 73.62 | 74.23 | 74.23 | 74.23 | 1,813,510 | +0.52(+0.70%) |
Feb 13, 2014 | 72.87 | 73.75 | 72.76 | 73.72 | 1,935,625 | +0.36(+0.50%) |
Feb 12, 2014 | 73.48 | 73.66 | 73.18 | 73.35 | 2,381,985 | +0.03(+0.04%) |
Feb 11, 2014 | 72.62 | 73.51 | 72.46 | 73.32 | 1,425,846 | +0.86(+1.18%) |
Feb 10, 2014 | 72.30 | 72.50 | 72.17 | 72.47 | 1,265,712 | +0.03(+0.04%) |
Feb 07, 2014 | 72.03 | 72.50 | 71.71 | 72.43 | 2,140,019 | +0.78(+1.09%) |
Feb 06, 2014 | 70.93 | 71.67 | 70.92 | 71.65 | 2,444,212 | +0.93(+1.31%) |
Feb 05, 2014 | 70.59 | 70.90 | 70.24 | 70.72 | 5,105,191 | -0.10(-0.13%) |
Feb 04, 2014 | 70.74 | 70.96 | 70.39 | 70.82 | 5,262,687 | +0.46(+0.65%) |
Feb 03, 2014 | 71.89 | 72.00 | 70.23 | 70.36 | 3,789,397 | -1.58(-2.19%) |
Jan 31, 2014 | 71.70 | 72.40 | 71.46 | 71.94 | 2,829,221 | -0.53(-0.73%) |
Jan 30, 2014 | 72.26 | 72.64 | 72.00 | 72.47 | 1,898,208 | +0.71(+0.98%) |
Jan 29, 2014 | 71.84 | 72.31 | 71.65 | 71.76 | 3,743,094 | -0.67(-0.92%) |
Jan 28, 2014 | 71.99 | 72.55 | 71.99 | 72.43 | 2,875,829 | +0.56(+0.78%) |
Jan 27, 2014 | 72.17 | 72.46 | 71.58 | 71.86 | 2,986,509 | -0.31(-0.43%) |
Jan 24, 2014 | 73.31 | 73.31 | 72.17 | 72.17 | 3,309,908 | -1.58(-2.15%) |
Jan 23, 2014 | 74.10 | 74.10 | 73.42 | 73.76 | 3,401,455 | -0.74(-0.99%) |
Jan 22, 2014 | 74.61 | 74.61 | 74.35 | 74.49 | 2,766,363 | +0.03(+0.04%) |
Jan 21, 2014 | 74.72 | 74.72 | 73.99 | 74.46 | 1,839,724 | +0.21(+0.28%) |
Jan 17, 2014 | 74.52 | 74.26 | 74.26 | 74.26 | 1,174,888 | -0.33(-0.45%) |
Jan 16, 2014 | 74.65 | 74.74 | 74.41 | 74.59 | 1,285,713 | -0.27(-0.36%) |
Jan 15, 2014 | 74.45 | 74.94 | 74.45 | 74.86 | 1,572,791 | +0.41(+0.55%) |
Jan 14, 2014 | 73.91 | 74.46 | 73.85 | 74.45 | 1,781,854 | +0.71(+0.97%) |
Jan 13, 2014 | 74.38 | 74.63 | 73.62 | 73.73 | 2,086,136 | -0.82(-1.09%) |
Jan 10, 2014 | 74.53 | 74.60 | 74.21 | 74.55 | 2,519,772 | +0.13(+0.18%) |
Jan 09, 2014 | 74.64 | 74.64 | 74.10 | 74.42 | 1,316,705 | +0.04(+0.05%) |
Jan 08, 2014 | 74.41 | 74.46 | 74.15 | 74.38 | 1,775,652 | +0.00(+0.00%) |
Jan 07, 2014 | 74.24 | 74.53 | 74.21 | 74.38 | 2,602,154 | +0.40(+0.55%) |
Jan 06, 2014 | 74.40 | 74.40 | 73.89 | 73.97 | 1,698,000 | -0.10(-0.13%) |
Jan 03, 2014 | 74.08 | 74.30 | 73.90 | 74.07 | 1,661,798 | +0.16(+0.21%) |
Jan 02, 2014 | 74.42 | 74.42 | 73.76 | 73.91 | 1,680,622 | -0.71(-0.95%) |
Dec 31, 2013 | 74.37 | 74.61 | 74.61 | 74.61 | 1,158,102 | +0.31(+0.42%) |
Dec 30, 2013 | 74.40 | 74.46 | 74.23 | 74.30 | 1,491,570 | -0.05(-0.06%) |
Dec 27, 2013 | 74.44 | 74.48 | 74.24 | 74.35 | 1,111,756 | +0.08(+0.11%) |
Dec 26, 2013 | 74.19 | 74.34 | 74.13 | 74.27 | 1,262,193 | +0.27(+0.36%) |
Dec 24, 2013 | 73.82 | 74.00 | 73.78 | 74.00 | 1,172,356 | +0.21(+0.28%) |
Dec 23, 2013 | 73.74 | 73.84 | 73.66 | 73.80 | 1,842,089 | +0.40(+0.55%) |
Dec 20, 2013 | 73.09 | 73.58 | 73.04 | 73.40 | 3,314,225 | +0.32(+0.43%) |
Dec 19, 2013 | 72.99 | 73.17 | 72.80 | 73.08 | 1,502,132 | -0.15(-0.20%) |
Dec 18, 2013 | 72.06 | 73.23 | 71.51 | 73.23 | 1,775,606 | +1.32(+1.84%) |
Dec 17, 2013 | 72.20 | 72.20 | 71.78 | 71.91 | 1,746,271 | -0.27(-0.37%) |
Dec 16, 2013 | 72.06 | 72.40 | 72.05 | 72.18 | 1,946,656 | +0.50(+0.69%) |
Dec 13, 2013 | 71.83 | 71.88 | 71.54 | 71.68 | 1,662,073 | -0.03(-0.04%) |
Dec 12, 2013 | 71.80 | 71.95 | 71.49 | 71.71 | 1,867,458 | -0.11(-0.15%) |
Dec 11, 2013 | 72.80 | 72.86 | 71.73 | 71.82 | 1,701,108 | -1.01(-1.38%) |
Dec 10, 2013 | 72.81 | 73.07 | 72.79 | 72.83 | 1,446,181 | -0.20(-0.27%) |
Dec 09, 2013 | 73.00 | 73.13 | 72.89 | 73.03 | 1,062,510 | +0.20(+0.28%) |
Dec 06, 2013 | 72.59 | 72.86 | 72.51 | 72.82 | 1,797,298 | +0.83(+1.15%) |
Dec 05, 2013 | 72.21 | 72.27 | 71.89 | 71.99 | 3,210,573 | -0.35(-0.49%) |
Dec 04, 2013 | 72.08 | 72.66 | 71.81 | 72.35 | 1,634,297 | -0.05(-0.07%) |
Dec 03, 2013 | 72.39 | 72.62 | 72.07 | 72.40 | 1,274,545 | -0.32(-0.44%) |
Dec 02, 2013 | 72.75 | 73.05 | 72.56 | 72.72 | 1,102,798 | -0.08(-0.11%) |
Nov 29, 2013 | 73.07 | 73.15 | 72.71 | 72.80 | 844,140 | -0.17(-0.24%) |
Nov 27, 2013 | 72.93 | 73.00 | 72.73 | 72.97 | 1,184,593 | +0.20(+0.27%) |
Nov 26, 2013 | 72.95 | 73.03 | 72.77 | 72.77 | 1,796,859 | -0.16(-0.22%) |
Nov 25, 2013 | 73.11 | 73.14 | 72.84 | 72.93 | 1,164,885 | -0.07(-0.10%) |
Nov 22, 2013 | 72.67 | 73.02 | 72.60 | 73.00 | 1,047,924 | +0.24(+0.32%) |
Nov 21, 2013 | 72.33 | 72.81 | 72.31 | 72.77 | 1,496,125 | +0.64(+0.88%) |
Nov 20, 2013 | 72.43 | 72.65 | 71.92 | 72.13 | 1,350,161 | -0.16(-0.22%) |
Nov 19, 2013 | 72.36 | 72.63 | 72.17 | 72.29 | 1,049,084 | -0.15(-0.21%) |
Nov 18, 2013 | 72.79 | 72.82 | 72.26 | 72.44 | 1,121,684 | -0.24(-0.34%) |
Nov 15, 2013 | 72.38 | 72.68 | 72.33 | 72.68 | 1,347,291 | +0.40(+0.56%) |
Nov 14, 2013 | 71.99 | 72.33 | 71.83 | 72.28 | 1,027,328 | +0.35(+0.48%) |
Nov 13, 2013 | 71.12 | 71.96 | 71.12 | 71.93 | 5,499,076 | +0.50(+0.71%) |
Nov 12, 2013 | 71.59 | 71.70 | 71.22 | 71.43 | 1,084,659 | -0.24(-0.34%) |
Nov 11, 2013 | 71.59 | 71.72 | 71.46 | 71.67 | 725,414 | +0.09(+0.12%) |
Nov 08, 2013 | 70.54 | 71.63 | 70.53 | 71.59 | 2,145,402 | +1.01(+1.43%) |
Nov 07, 2013 | 71.59 | 71.62 | 70.53 | 70.58 | 1,736,165 | -0.83(-1.17%) |
Nov 06, 2013 | 71.40 | 71.57 | 71.24 | 71.41 | 2,632,269 | +0.32(+0.45%) |
Nov 05, 2013 | 71.16 | 71.31 | 70.91 | 71.09 | 2,016,989 | -0.27(-0.38%) |
Nov 04, 2013 | 71.27 | 71.41 | 71.09 | 71.36 | 2,732,206 | +0.30(+0.42%) |
Nov 01, 2013 | 70.96 | 71.14 | 70.60 | 71.06 | 968,888 | +0.19(+0.27%) |
Oct 31, 2013 | 71.03 | 71.32 | 70.77 | 70.87 | 1,072,590 | -0.25(-0.35%) |
Oct 30, 2013 | 71.49 | 71.59 | 70.85 | 71.12 | 942,001 | -0.35(-0.50%) |
Oct 29, 2013 | 71.24 | 71.47 | 71.22 | 71.47 | 1,157,503 | +0.36(+0.51%) |
Oct 28, 2013 | 70.92 | 71.18 | 70.91 | 71.11 | 1,601,847 | +0.07(+0.10%) |
Oct 25, 2013 | 70.81 | 71.04 | 70.73 | 71.04 | 938,828 | +0.25(+0.36%) |
Oct 24, 2013 | 70.77 | 70.86 | 70.51 | 70.79 | 1,205,818 | +0.15(+0.21%) |
Oct 23, 2013 | 70.83 | 70.83 | 70.44 | 70.64 | 1,502,505 | -0.39(-0.55%) |
Oct 22, 2013 | 70.84 | 71.24 | 70.81 | 71.03 | 1,191,411 | +0.42(+0.59%) |
Oct 21, 2013 | 70.69 | 70.81 | 70.51 | 70.62 | 1,884,901 | -0.03(-0.04%) |
Oct 18, 2013 | 70.58 | 70.71 | 70.29 | 70.65 | 1,692,022 | +0.35(+0.50%) |
Oct 17, 2013 | 69.52 | 70.34 | 69.50 | 70.29 | 1,476,458 | +0.56(+0.80%) |
Oct 16, 2013 | 69.20 | 69.77 | 69.12 | 69.73 | 958,581 | +0.98(+1.42%) |
Oct 15, 2013 | 69.10 | 69.35 | 68.68 | 68.76 | 1,518,374 | -0.54(-0.78%) |
Oct 14, 2013 | 68.62 | 69.32 | 68.61 | 69.30 | 1,253,749 | +0.26(+0.37%) |
Oct 11, 2013 | 68.51 | 69.09 | 68.42 | 69.05 | 1,312,783 | +0.48(+0.69%) |
Oct 10, 2013 | 67.82 | 68.62 | 67.76 | 68.57 | 1,229,679 | +1.43(+2.14%) |
Oct 09, 2013 | 67.13 | 67.41 | 66.76 | 67.14 | 1,664,527 | +0.13(+0.19%) |
Oct 08, 2013 | 67.66 | 67.82 | 67.00 | 67.01 | 2,014,004 | -0.70(-1.04%) |
Oct 07, 2013 | 67.69 | 68.10 | 67.62 | 67.71 | 1,419,771 | -0.53(-0.77%) |
Oct 04, 2013 | 67.98 | 68.32 | 67.77 | 68.24 | 3,832,715 | +0.44(+0.65%) |
Oct 03, 2013 | 68.21 | 68.23 | 67.48 | 67.80 | 1,417,969 | -0.59(-0.86%) |
Oct 02, 2013 | 67.99 | 68.43 | 67.84 | 68.39 | 1,980,591 | +0.00(+0.00%) |
Oct 01, 2013 | 67.98 | 68.51 | 67.91 | 68.39 | 2,096,119 | +0.50(+0.73%) |
Sep 30, 2013 | 67.71 | 68.08 | 67.56 | 67.89 | 4,304,891 | -0.42(-0.61%) |
Sep 27, 2013 | 68.21 | 68.38 | 68.16 | 68.31 | 1,394,907 | -0.26(-0.38%) |
Sep 26, 2013 | 68.65 | 68.89 | 68.33 | 68.57 | 958,932 | +0.05(+0.07%) |
Sep 25, 2013 | 68.60 | 68.84 | 68.45 | 68.52 | 1,539,109 | -0.02(-0.03%) |
Sep 24, 2013 | 68.64 | 68.97 | 68.45 | 68.55 | 2,159,513 | -0.17(-0.25%) |
Sep 23, 2013 | 68.89 | 68.97 | 68.51 | 68.72 | 3,842,244 | -0.31(-0.44%) |
Sep 20, 2013 | 69.68 | 69.71 | 68.97 | 69.02 | 4,349,141 | -0.55(-0.79%) |
Sep 19, 2013 | 70.02 | 70.02 | 69.49 | 69.57 | 2,773,735 | -0.22(-0.31%) |
Sep 18, 2013 | 68.98 | 70.04 | 68.79 | 69.79 | 2,480,274 | +0.77(+1.11%) |
Sep 17, 2013 | 68.87 | 69.06 | 68.86 | 69.02 | 2,387,116 | +0.23(+0.33%) |
Sep 16, 2013 | 69.11 | 69.11 | 68.68 | 68.80 | 1,589,921 | +0.44(+0.64%) |
Sep 13, 2013 | 68.23 | 68.40 | 68.17 | 68.36 | 2,056,168 | +0.19(+0.28%) |
Sep 12, 2013 | 68.45 | 68.50 | 68.08 | 68.17 | 1,345,949 | -0.27(-0.40%) |
Sep 11, 2013 | 68.26 | 68.45 | 68.07 | 68.44 | 1,043,079 | +0.19(+0.28%) |
Sep 10, 2013 | 68.19 | 68.29 | 68.01 | 68.26 | 1,249,842 | +0.53(+0.78%) |
Sep 09, 2013 | 67.21 | 67.77 | 67.21 | 67.73 | 985,348 | +0.65(+0.97%) |
Sep 06, 2013 | 67.25 | 67.47 | 66.49 | 67.08 | 3,413,720 | +0.04(+0.06%) |
Sep 05, 2013 | 67.04 | 67.21 | 66.95 | 67.04 | 865,383 | +0.09(+0.14%) |
Sep 04, 2013 | 66.43 | 67.09 | 66.32 | 66.95 | 1,170,905 | +0.57(+0.86%) |
Sep 03, 2013 | 66.92 | 66.99 | 66.11 | 66.37 | 2,054,651 | +0.16(+0.25%) |
Aug 30, 2013 | 66.54 | 66.54 | 65.97 | 66.21 | 2,694,355 | -0.17(-0.26%) |
Aug 29, 2013 | 66.27 | 66.77 | 66.21 | 66.38 | 2,792,454 | -0.04(-0.06%) |
Aug 28, 2013 | 66.14 | 66.66 | 66.02 | 66.42 | 1,137,597 | +0.24(+0.36%) |
Aug 27, 2013 | 66.63 | 66.85 | 66.15 | 66.19 | 1,524,245 | -1.09(-1.62%) |
Aug 26, 2013 | 67.71 | 67.78 | 67.21 | 67.28 | 1,120,812 | -0.32(-0.48%) |
Aug 23, 2013 | 67.50 | 67.66 | 67.21 | 67.60 | 1,132,246 | +0.22(+0.33%) |
Aug 22, 2013 | 66.96 | 67.48 | 66.92 | 67.38 | 2,056,649 | +0.55(+0.82%) |
Aug 21, 2013 | 67.06 | 67.39 | 66.65 | 66.83 | 1,655,263 | -0.47(-0.70%) |
Aug 20, 2013 | 66.98 | 67.48 | 66.84 | 67.30 | 1,513,587 | +0.42(+0.63%) |
Aug 19, 2013 | 67.39 | 67.50 | 66.88 | 66.88 | 1,324,951 | -0.60(-0.88%) |
Aug 16, 2013 | 67.66 | 67.84 | 67.35 | 67.47 | 1,972,183 | -0.27(-0.41%) |
Aug 15, 2013 | 68.08 | 68.11 | 67.63 | 67.75 | 1,288,290 | -0.89(-1.30%) |
Aug 14, 2013 | 68.88 | 69.03 | 68.64 | 68.64 | 1,456,689 | -0.29(-0.42%) |
Aug 13, 2013 | 68.98 | 69.09 | 68.54 | 68.93 | 1,225,710 | +0.13(+0.19%) |
Aug 12, 2013 | 68.59 | 68.89 | 68.53 | 68.80 | 1,222,236 | -0.10(-0.15%) |
Aug 09, 2013 | 69.02 | 69.20 | 68.67 | 68.90 | 2,526,412 | -0.16(-0.24%) |
Aug 08, 2013 | 69.20 | 69.30 | 68.72 | 69.06 | 1,196,599 | +0.20(+0.30%) |
Aug 07, 2013 | 68.84 | 68.94 | 68.62 | 68.86 | 1,076,248 | -0.24(-0.34%) |
Aug 06, 2013 | 69.44 | 69.49 | 68.98 | 69.09 | 3,177,163 | -0.46(-0.66%) |
Aug 05, 2013 | 69.56 | 69.67 | 69.40 | 69.56 | 1,256,273 | -0.08(-0.11%) |
Aug 02, 2013 | 69.54 | 69.67 | 69.35 | 69.64 | 2,045,637 | -0.01(-0.01%) |
Aug 01, 2013 | 69.41 | 69.72 | 69.35 | 69.64 | 1,555,751 | +0.80(+1.16%) |
Jul 31, 2013 | 68.98 | 69.36 | 68.78 | 68.84 | 2,490,631 | +0.07(+0.10%) |
Jul 30, 2013 | 69.12 | 69.17 | 68.61 | 68.77 | 1,532,408 | -0.07(-0.10%) |
Jul 29, 2013 | 68.84 | 68.99 | 68.62 | 68.84 | 940,157 | -0.17(-0.25%) |
Jul 26, 2013 | 68.77 | 69.05 | 68.44 | 69.02 | 1,075,597 | -0.05(-0.08%) |
Jul 25, 2013 | 68.70 | 69.07 | 68.55 | 69.07 | 1,553,460 | +0.22(+0.32%) |
Jul 24, 2013 | 69.47 | 69.54 | 68.74 | 68.85 | 1,787,654 | -0.51(-0.73%) |
Jul 23, 2013 | 69.41 | 69.48 | 69.23 | 69.36 | 1,092,172 | +0.02(+0.03%) |
Jul 22, 2013 | 69.19 | 69.42 | 69.09 | 69.34 | 1,654,857 | +0.16(+0.24%) |
Jul 19, 2013 | 68.84 | 69.18 | 68.75 | 69.17 | 1,038,288 | +0.33(+0.48%) |
Jul 18, 2013 | 68.43 | 68.96 | 68.43 | 68.84 | 1,064,851 | +0.59(+0.86%) |
Jul 17, 2013 | 68.38 | 68.48 | 68.18 | 68.26 | 840,765 | +0.23(+0.34%) |
Jul 16, 2013 | 68.46 | 68.47 | 67.86 | 68.03 | 2,601,048 | -0.36(-0.53%) |
Jul 15, 2013 | 68.29 | 68.46 | 68.15 | 68.39 | 1,173,773 | +0.25(+0.37%) |
Jul 12, 2013 | 68.00 | 68.18 | 67.86 | 68.14 | 863,948 | +0.18(+0.27%) |
Jul 11, 2013 | 67.97 | 68.04 | 67.58 | 67.96 | 1,926,229 | +0.85(+1.27%) |
Jul 10, 2013 | 67.17 | 67.35 | 66.91 | 67.10 | 2,666,220 | -0.10(-0.15%) |
Jul 09, 2013 | 67.11 | 67.32 | 66.89 | 67.21 | 2,923,203 | +0.57(+0.86%) |
Jul 08, 2013 | 66.62 | 66.78 | 66.48 | 66.63 | 1,408,269 | +0.38(+0.57%) |
Jul 05, 2013 | 66.00 | 66.27 | 65.50 | 66.26 | 1,193,185 | +0.67(+1.03%) |
Jul 03, 2013 | 65.31 | 65.66 | 65.14 | 65.58 | 895,257 | +0.08(+0.12%) |
Jul 02, 2013 | 65.61 | 66.04 | 65.30 | 65.50 | 1,555,018 | -0.12(-0.19%) |
Jul 01, 2013 | 65.69 | 66.13 | 65.55 | 65.63 | 2,479,359 | +0.32(+0.49%) |
Jun 28, 2013 | 65.48 | 65.71 | 65.11 | 65.31 | 2,859,466 | -0.27(-0.42%) |
Jun 27, 2013 | 65.40 | 65.79 | 65.34 | 65.58 | 2,420,450 | +0.60(+0.92%) |
Jun 26, 2013 | 65.04 | 65.18 | 64.62 | 64.98 | 2,200,384 | +0.54(+0.83%) |
Jun 25, 2013 | 64.31 | 64.66 | 63.88 | 64.44 | 3,359,377 | +0.75(+1.17%) |
Jun 24, 2013 | 63.88 | 64.26 | 63.16 | 63.70 | 3,132,081 | -0.90(-1.39%) |
Jun 21, 2013 | 64.85 | 64.91 | 63.90 | 64.59 | 2,898,039 | +0.29(+0.45%) |
Jun 20, 2013 | 65.36 | 65.39 | 64.15 | 64.30 | 3,046,267 | -1.66(-2.52%) |
Jun 19, 2013 | 66.86 | 66.97 | 65.96 | 65.96 | 1,775,768 | -0.89(-1.33%) |
Jun 18, 2013 | 66.48 | 66.99 | 66.41 | 66.85 | 1,707,488 | +0.46(+0.69%) |
Jun 17, 2013 | 66.33 | 66.69 | 66.04 | 66.39 | 1,641,658 | +0.51(+0.78%) |
Jun 14, 2013 | 66.24 | 66.50 | 65.77 | 65.88 | 1,300,302 | -0.46(-0.69%) |
Jun 13, 2013 | 65.22 | 66.43 | 65.07 | 66.34 | 2,096,768 | +1.11(+1.71%) |
Jun 12, 2013 | 66.26 | 66.26 | 65.13 | 65.22 | 1,913,291 | -0.50(-0.76%) |
Jun 11, 2013 | 65.93 | 66.31 | 65.65 | 65.72 | 1,956,065 | -0.75(-1.13%) |
Jun 10, 2013 | 66.69 | 66.71 | 66.27 | 66.47 | 1,250,868 | +0.05(+0.08%) |
Jun 07, 2013 | 66.10 | 66.50 | 65.76 | 66.42 | 1,235,493 | +0.78(+1.19%) |
Jun 06, 2013 | 64.93 | 65.65 | 64.63 | 65.64 | 8,226,832 | +0.65(+1.00%) |
Jun 05, 2013 | 65.76 | 65.86 | 64.96 | 64.99 | 2,311,902 | -0.90(-1.36%) |
Jun 04, 2013 | 66.27 | 66.53 | 65.61 | 65.89 | 2,981,931 | -0.36(-0.54%) |
Jun 03, 2013 | 66.10 | 66.27 | 65.56 | 66.24 | 2,824,584 | +0.31(+0.47%) |
May 31, 2013 | 66.76 | 67.06 | 65.87 | 65.93 | 1,793,708 | -0.98(-1.47%) |
May 30, 2013 | 66.67 | 67.22 | 66.59 | 66.92 | 2,604,913 | +0.28(+0.42%) |
May 29, 2013 | 66.59 | 66.82 | 66.17 | 66.63 | 2,242,416 | -0.21(-0.31%) |
May 28, 2013 | 67.22 | 67.51 | 66.70 | 66.84 | 1,603,874 | +0.34(+0.50%) |
May 24, 2013 | 66.20 | 66.51 | 66.01 | 66.51 | 1,720,739 | -0.07(-0.11%) |
May 23, 2013 | 65.99 | 66.75 | 65.90 | 66.58 | 2,063,782 | -0.16(-0.23%) |
May 22, 2013 | 67.43 | 68.10 | 66.46 | 66.74 | 2,191,688 | -0.65(-0.96%) |
May 21, 2013 | 67.24 | 67.55 | 67.07 | 67.38 | 1,143,011 | +0.15(+0.22%) |
May 20, 2013 | 67.06 | 67.44 | 67.02 | 67.23 | 2,912,121 | +0.08(+0.12%) |
May 17, 2013 | 66.70 | 67.18 | 66.67 | 67.16 | 1,077,698 | +0.72(+1.08%) |
May 16, 2013 | 66.60 | 66.91 | 66.37 | 66.44 | 1,841,968 | -0.28(-0.42%) |
May 15, 2013 | 66.20 | 66.92 | 66.20 | 66.72 | 1,685,117 | +1.11(+1.69%) |
May 13, 2013 | 65.46 | 65.64 | 65.25 | 65.61 | 2,247,637 | -0.01(-0.01%) |
May 10, 2013 | 65.42 | 65.62 | 65.20 | 65.62 | 1,439,035 | +0.25(+0.38%) |
May 09, 2013 | 65.68 | 65.71 | 65.22 | 65.37 | 1,058,308 | -0.27(-0.40%) |
May 08, 2013 | 65.27 | 65.67 | 65.21 | 65.64 | 1,302,092 | +0.32(+0.49%) |
May 07, 2013 | 65.10 | 65.33 | 64.91 | 65.32 | 1,212,591 | +0.40(+0.61%) |
May 06, 2013 | 64.73 | 65.01 | 64.70 | 64.92 | 1,136,904 | +0.26(+0.40%) |
May 03, 2013 | 64.60 | 64.86 | 64.05 | 64.66 | 2,020,119 | +0.61(+0.95%) |
May 02, 2013 | 63.75 | 64.12 | 63.69 | 64.05 | 1,356,694 | +0.52(+0.82%) |