Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 81.08 | 81.23 | 81.23 | 81.23 | 5,344,706 | +0.44(+0.55%) |
Dec 30, 2013 | 81.15 | 81.42 | 80.57 | 80.79 | 7,207,818 | -0.65(-0.80%) |
Dec 27, 2013 | 81.29 | 81.71 | 81.08 | 81.44 | 5,313,909 | +0.27(+0.34%) |
Dec 26, 2013 | 80.38 | 81.28 | 80.34 | 81.16 | 5,251,744 | +0.85(+1.05%) |
Dec 24, 2013 | 79.84 | 80.34 | 79.79 | 80.32 | 2,441,746 | +0.46(+0.58%) |
Dec 23, 2013 | 80.25 | 80.37 | 79.74 | 79.86 | 6,247,100 | +0.01(+0.02%) |
Dec 20, 2013 | 80.01 | 80.50 | 79.60 | 79.84 | 14,540,257 | -0.29(-0.36%) |
Dec 19, 2013 | 79.04 | 80.25 | 78.72 | 80.13 | 9,990,063 | +1.05(+1.33%) |
Dec 18, 2013 | 77.56 | 79.19 | 77.52 | 79.08 | 12,616,681 | +1.86(+2.41%) |
Dec 17, 2013 | 78.11 | 78.18 | 76.90 | 77.22 | 10,493,332 | -0.96(-1.23%) |
Dec 16, 2013 | 78.33 | 78.49 | 77.91 | 78.18 | 10,919,026 | +0.21(+0.27%) |
Dec 13, 2013 | 78.31 | 78.78 | 77.63 | 77.97 | 8,108,668 | -0.71(-0.90%) |
Dec 12, 2013 | 79.19 | 79.40 | 78.41 | 78.68 | 11,091,950 | -0.72(-0.91%) |
Dec 11, 2013 | 80.53 | 80.56 | 79.21 | 79.40 | 11,240,685 | -1.01(-1.26%) |
Dec 10, 2013 | 80.49 | 80.60 | 79.79 | 80.41 | 8,615,737 | +0.21(+0.26%) |
Dec 09, 2013 | 79.52 | 80.56 | 79.44 | 80.21 | 11,850,712 | +0.68(+0.86%) |
Dec 06, 2013 | 79.37 | 79.57 | 79.11 | 79.52 | 6,426,563 | +0.77(+0.98%) |
Dec 05, 2013 | 78.86 | 79.34 | 78.50 | 78.75 | 7,229,987 | -0.44(-0.55%) |
Dec 04, 2013 | 79.40 | 79.87 | 78.81 | 79.19 | 6,753,032 | -0.49(-0.61%) |
Dec 03, 2013 | 79.54 | 79.92 | 79.25 | 79.67 | 8,318,892 | +0.12(+0.15%) |
Dec 02, 2013 | 79.90 | 80.02 | 79.37 | 79.56 | 8,279,154 | -0.07(-0.08%) |
Nov 29, 2013 | 79.87 | 80.18 | 79.34 | 79.62 | 5,722,143 | +0.01(+0.02%) |
Nov 27, 2013 | 79.74 | 79.82 | 79.10 | 79.61 | 6,007,664 | -0.23(-0.29%) |
Nov 26, 2013 | 80.25 | 80.44 | 79.76 | 79.84 | 7,051,655 | -0.62(-0.78%) |
Nov 25, 2013 | 80.49 | 80.70 | 80.13 | 80.47 | 6,022,735 | -0.19(-0.23%) |
Nov 22, 2013 | 80.34 | 80.76 | 79.61 | 80.66 | 5,978,082 | +0.37(+0.46%) |
Nov 21, 2013 | 79.57 | 80.38 | 79.57 | 80.28 | 7,510,638 | +0.95(+1.20%) |
Nov 20, 2013 | 79.44 | 79.82 | 79.08 | 79.34 | 7,029,722 | -0.04(-0.05%) |
Nov 19, 2013 | 78.39 | 79.58 | 78.21 | 79.37 | 9,050,727 | +0.98(+1.24%) |
Nov 18, 2013 | 78.49 | 78.61 | 78.08 | 78.40 | 7,362,785 | +0.33(+0.42%) |
Nov 15, 2013 | 77.89 | 78.21 | 77.47 | 78.07 | 9,239,576 | +0.33(+0.42%) |
Nov 14, 2013 | 77.76 | 77.99 | 77.59 | 77.75 | 8,410,310 | +0.36(+0.47%) |
Nov 12, 2013 | 78.05 | 78.19 | 77.14 | 77.38 | 9,579,028 | -0.70(-0.89%) |
Nov 11, 2013 | 78.15 | 78.35 | 77.84 | 78.08 | 5,315,228 | -0.07(-0.09%) |
Nov 08, 2013 | 77.17 | 78.16 | 77.11 | 78.15 | 17,573,208 | +0.83(+1.07%) |
Nov 07, 2013 | 78.42 | 78.60 | 77.01 | 77.33 | 15,706,410 | -0.79(-1.02%) |
Nov 06, 2013 | 76.93 | 78.29 | 76.62 | 78.12 | 12,978,936 | +1.73(+2.27%) |
Nov 05, 2013 | 75.84 | 76.67 | 75.49 | 76.38 | 10,244,670 | +0.23(+0.30%) |
Nov 04, 2013 | 76.47 | 76.48 | 75.66 | 76.16 | 10,325,052 | +0.06(+0.08%) |
Nov 01, 2013 | 76.77 | 77.02 | 75.45 | 76.10 | 14,490,465 | -1.26(-1.63%) |
Oct 31, 2013 | 77.48 | 78.24 | 77.27 | 77.36 | 12,008,184 | -0.22(-0.28%) |
Oct 30, 2013 | 78.38 | 78.65 | 77.33 | 77.58 | 7,750,664 | -0.77(-0.99%) |
Oct 29, 2013 | 78.24 | 78.68 | 78.13 | 78.35 | 6,576,741 | +0.38(+0.49%) |
Oct 28, 2013 | 77.75 | 78.13 | 77.44 | 77.97 | 8,488,363 | +0.21(+0.27%) |
Oct 25, 2013 | 77.76 | 78.17 | 77.56 | 77.76 | 6,627,806 | +0.02(+0.02%) |
Oct 24, 2013 | 77.82 | 78.03 | 77.33 | 77.75 | 6,489,896 | +0.28(+0.36%) |
Oct 23, 2013 | 77.57 | 77.80 | 77.28 | 77.47 | 7,686,746 | -0.33(-0.42%) |
Oct 22, 2013 | 77.47 | 77.89 | 77.20 | 77.80 | 9,994,104 | +0.53(+0.68%) |
Oct 21, 2013 | 77.15 | 77.51 | 76.94 | 77.27 | 6,751,747 | +0.11(+0.14%) |
Oct 18, 2013 | 77.13 | 77.29 | 76.82 | 77.16 | 9,663,150 | +0.08(+0.11%) |
Oct 17, 2013 | 76.80 | 77.13 | 76.53 | 77.08 | 8,148,444 | +0.23(+0.30%) |
Oct 16, 2013 | 77.01 | 77.20 | 76.31 | 76.84 | 8,701,934 | +0.65(+0.85%) |
Oct 15, 2013 | 76.46 | 76.78 | 75.95 | 76.19 | 9,946,705 | -0.28(-0.36%) |
Oct 14, 2013 | 75.66 | 76.58 | 75.01 | 76.47 | 7,418,606 | +0.59(+0.77%) |
Oct 11, 2013 | 75.17 | 75.91 | 74.76 | 75.88 | 10,135,373 | +0.83(+1.11%) |
Oct 10, 2013 | 74.31 | 75.05 | 73.80 | 75.05 | 17,260,968 | +0.16(+0.22%) |
Oct 09, 2013 | 75.16 | 75.32 | 74.36 | 74.89 | 13,709,377 | -0.39(-0.51%) |
Oct 08, 2013 | 76.02 | 76.15 | 75.26 | 75.28 | 10,458,023 | -0.74(-0.97%) |
Oct 07, 2013 | 75.73 | 76.42 | 75.59 | 76.01 | 8,762,313 | -0.17(-0.22%) |
Oct 04, 2013 | 76.42 | 76.44 | 75.78 | 76.18 | 10,139,583 | -0.08(-0.10%) |
Oct 03, 2013 | 77.78 | 77.81 | 76.05 | 76.26 | 15,820,247 | -1.66(-2.14%) |
Oct 02, 2013 | 78.06 | 78.15 | 77.23 | 77.92 | 9,107,075 | -0.32(-0.40%) |
Oct 01, 2013 | 78.20 | 78.51 | 77.93 | 78.24 | 7,277,772 | -0.12(-0.15%) |
Sep 30, 2013 | 78.42 | 78.69 | 77.71 | 78.35 | 9,950,477 | -0.74(-0.93%) |
Sep 27, 2013 | 79.47 | 79.49 | 79.00 | 79.09 | 7,010,576 | -0.55(-0.69%) |
Sep 26, 2013 | 80.03 | 80.25 | 79.33 | 79.63 | 7,781,412 | -0.37(-0.47%) |
Sep 25, 2013 | 80.46 | 80.54 | 80.01 | 80.01 | 6,976,241 | -0.27(-0.34%) |
Sep 24, 2013 | 80.83 | 81.15 | 80.23 | 80.28 | 9,097,111 | -0.66(-0.82%) |
Sep 23, 2013 | 80.36 | 81.01 | 80.33 | 80.94 | 8,431,759 | +0.39(+0.48%) |
Sep 20, 2013 | 81.03 | 81.40 | 80.44 | 80.56 | 15,934,000 | -0.34(-0.41%) |
Sep 19, 2013 | 81.16 | 81.33 | 80.77 | 80.89 | 6,886,333 | -0.25(-0.30%) |
Sep 18, 2013 | 80.20 | 81.53 | 79.85 | 81.14 | 9,757,865 | +0.95(+1.19%) |
Sep 17, 2013 | 80.03 | 80.73 | 80.02 | 80.18 | 8,439,693 | +0.17(+0.21%) |
Sep 16, 2013 | 80.45 | 80.55 | 79.95 | 80.02 | 6,645,406 | -0.04(-0.05%) |
Sep 13, 2013 | 79.95 | 80.50 | 79.84 | 80.05 | 4,797,948 | +0.16(+0.20%) |
Sep 12, 2013 | 80.00 | 80.36 | 79.73 | 79.89 | 7,024,216 | -0.02(-0.02%) |
Sep 11, 2013 | 79.35 | 79.96 | 79.18 | 79.91 | 7,747,070 | +0.59(+0.74%) |
Sep 10, 2013 | 79.20 | 79.33 | 78.16 | 79.33 | 9,305,433 | +0.51(+0.65%) |
Sep 09, 2013 | 78.16 | 78.98 | 78.16 | 78.82 | 6,813,394 | +0.65(+0.83%) |
Sep 06, 2013 | 78.37 | 79.16 | 76.75 | 78.16 | 8,823,813 | -0.10(-0.13%) |
Sep 05, 2013 | 78.08 | 78.46 | 77.97 | 78.27 | 5,153,059 | +0.33(+0.42%) |
Sep 04, 2013 | 77.61 | 78.20 | 77.35 | 77.94 | 5,688,536 | +0.20(+0.26%) |
Sep 03, 2013 | 78.25 | 78.34 | 77.38 | 77.74 | 6,435,545 | +0.08(+0.10%) |
Aug 30, 2013 | 77.72 | 77.95 | 77.43 | 77.66 | 7,282,210 | +0.04(+0.05%) |
Aug 29, 2013 | 78.13 | 78.39 | 77.42 | 77.62 | 8,307,991 | -0.93(-1.18%) |
Aug 28, 2013 | 77.04 | 78.91 | 77.04 | 78.55 | 11,796,231 | +1.93(+2.53%) |
Aug 27, 2013 | 76.25 | 77.17 | 76.14 | 76.62 | 8,040,557 | -0.02(-0.03%) |
Aug 26, 2013 | 77.22 | 77.33 | 76.43 | 76.64 | 5,858,321 | -0.44(-0.58%) |
Aug 23, 2013 | 76.54 | 77.21 | 76.17 | 77.08 | 7,260,853 | +0.80(+1.05%) |
Aug 22, 2013 | 76.06 | 76.86 | 75.73 | 76.28 | 6,246,845 | +0.38(+0.50%) |
Aug 21, 2013 | 76.34 | 76.42 | 75.59 | 75.90 | 8,758,298 | -0.38(-0.50%) |
Aug 20, 2013 | 76.47 | 76.93 | 76.28 | 76.28 | 6,963,872 | -0.24(-0.31%) |
Aug 19, 2013 | 77.18 | 77.38 | 76.43 | 76.52 | 6,681,398 | -0.79(-1.02%) |
Aug 16, 2013 | 77.31 | 77.51 | 76.77 | 77.31 | 8,766,250 | -0.24(-0.31%) |
Aug 15, 2013 | 77.82 | 78.03 | 77.38 | 77.55 | 6,585,689 | -0.52(-0.66%) |
Aug 14, 2013 | 78.52 | 78.64 | 77.74 | 78.06 | 10,763,436 | -0.29(-0.37%) |
Aug 13, 2013 | 77.98 | 78.82 | 77.65 | 78.35 | 6,974,560 | +0.45(+0.57%) |
Aug 12, 2013 | 78.03 | 78.07 | 77.33 | 77.90 | 9,403,856 | -0.45(-0.57%) |
Aug 09, 2013 | 78.75 | 78.75 | 77.82 | 78.35 | 8,973,806 | -0.36(-0.46%) |
Aug 08, 2013 | 79.23 | 79.44 | 77.97 | 78.71 | 8,816,729 | -0.17(-0.21%) |
Aug 07, 2013 | 78.69 | 79.26 | 78.54 | 78.88 | 6,090,495 | +0.12(+0.15%) |
Aug 06, 2013 | 79.29 | 79.41 | 78.68 | 78.76 | 7,091,302 | -0.54(-0.69%) |
Aug 05, 2013 | 79.77 | 79.79 | 79.16 | 79.30 | 5,837,718 | -0.61(-0.77%) |
Aug 02, 2013 | 79.87 | 80.01 | 78.86 | 79.92 | 11,696,074 | -0.95(-1.18%) |
Aug 01, 2013 | 80.90 | 81.01 | 80.36 | 80.87 | 9,000,707 | +0.35(+0.44%) |
Jul 31, 2013 | 80.60 | 81.17 | 80.24 | 80.52 | 8,434,001 | +0.07(+0.09%) |
Jul 30, 2013 | 80.72 | 81.20 | 80.07 | 80.45 | 7,175,762 | -0.25(-0.31%) |
Jul 29, 2013 | 81.46 | 81.46 | 80.52 | 80.70 | 6,299,213 | -0.89(-1.09%) |
Jul 26, 2013 | 81.25 | 81.62 | 80.65 | 81.59 | 7,552,346 | -0.13(-0.16%) |
Jul 25, 2013 | 80.68 | 81.76 | 80.45 | 81.71 | 6,983,492 | +0.89(+1.10%) |
Jul 24, 2013 | 81.39 | 81.63 | 80.52 | 80.82 | 7,079,224 | -0.57(-0.70%) |
Jul 23, 2013 | 81.27 | 81.64 | 81.04 | 81.39 | 5,883,969 | +0.15(+0.18%) |
Jul 22, 2013 | 81.17 | 81.62 | 81.00 | 81.25 | 6,341,825 | +0.08(+0.09%) |
Jul 19, 2013 | 80.45 | 81.17 | 80.06 | 81.17 | 9,272,360 | +0.92(+1.15%) |
Jul 18, 2013 | 79.74 | 80.36 | 79.72 | 80.25 | 6,760,599 | +0.72(+0.90%) |
Jul 17, 2013 | 79.72 | 79.95 | 79.49 | 79.53 | 4,647,253 | +0.15(+0.19%) |
Jul 16, 2013 | 79.76 | 80.10 | 79.02 | 79.39 | 6,259,911 | -0.36(-0.45%) |
Jul 15, 2013 | 79.38 | 80.04 | 79.35 | 79.74 | 6,351,538 | +0.40(+0.50%) |
Jul 12, 2013 | 79.00 | 79.40 | 78.69 | 79.35 | 8,779,355 | +0.19(+0.23%) |
Jul 11, 2013 | 79.28 | 79.38 | 78.36 | 79.16 | 11,312,108 | +0.56(+0.71%) |
Jul 10, 2013 | 78.96 | 79.65 | 78.48 | 78.61 | 8,719,335 | -0.24(-0.30%) |
Jul 09, 2013 | 78.28 | 79.14 | 78.06 | 78.84 | 9,776,395 | +1.30(+1.67%) |
Jul 08, 2013 | 77.58 | 78.23 | 77.38 | 77.54 | 7,761,904 | +0.47(+0.61%) |
Jul 05, 2013 | 76.55 | 77.30 | 76.17 | 77.08 | 6,861,510 | +0.91(+1.20%) |
Jul 03, 2013 | 76.26 | 76.30 | 75.86 | 76.16 | 4,756,127 | -0.04(-0.06%) |
Jul 02, 2013 | 76.17 | 76.96 | 75.85 | 76.21 | 7,680,065 | +0.04(+0.06%) |
Jul 01, 2013 | 75.69 | 76.76 | 75.47 | 76.16 | 7,900,773 | +0.47(+0.63%) |
Jun 28, 2013 | 75.98 | 76.47 | 75.56 | 75.69 | 10,173,174 | -0.24(-0.31%) |
Jun 27, 2013 | 75.80 | 76.46 | 75.78 | 75.93 | 6,972,843 | +0.36(+0.47%) |
Jun 26, 2013 | 75.69 | 75.82 | 74.83 | 75.57 | 7,537,189 | +0.45(+0.60%) |
Jun 25, 2013 | 75.31 | 75.39 | 74.78 | 75.12 | 9,357,247 | +0.40(+0.54%) |
Jun 24, 2013 | 75.29 | 75.49 | 74.20 | 74.72 | 10,609,685 | -1.35(-1.77%) |
Jun 21, 2013 | 76.26 | 76.46 | 75.00 | 76.07 | 16,717,552 | +0.63(+0.83%) |
Jun 20, 2013 | 76.46 | 76.53 | 75.20 | 75.44 | 11,923,315 | -1.63(-2.12%) |
Jun 19, 2013 | 77.90 | 78.27 | 77.01 | 77.07 | 7,246,278 | -0.65(-0.84%) |
Jun 18, 2013 | 77.41 | 77.85 | 77.30 | 77.72 | 7,106,157 | +0.19(+0.25%) |
Jun 17, 2013 | 77.04 | 77.89 | 76.93 | 77.53 | 6,327,000 | +0.60(+0.78%) |
Jun 14, 2013 | 77.47 | 77.82 | 76.81 | 76.93 | 6,904,327 | -0.88(-1.13%) |
Jun 13, 2013 | 76.69 | 77.92 | 76.63 | 77.81 | 7,280,673 | +1.08(+1.41%) |
Jun 12, 2013 | 78.23 | 78.50 | 76.50 | 76.73 | 8,582,385 | -0.95(-1.22%) |
Jun 11, 2013 | 77.95 | 78.52 | 77.56 | 77.68 | 7,111,012 | -0.79(-1.01%) |
Jun 10, 2013 | 78.63 | 78.66 | 77.90 | 78.47 | 8,733,148 | +0.63(+0.81%) |
Jun 07, 2013 | 77.53 | 78.01 | 76.84 | 77.84 | 9,522,182 | +0.71(+0.92%) |
Jun 06, 2013 | 77.56 | 77.70 | 75.89 | 77.13 | 15,856,719 | -0.63(-0.81%) |
Jun 05, 2013 | 78.25 | 78.73 | 77.59 | 77.75 | 12,110,281 | -0.89(-1.13%) |
Jun 04, 2013 | 78.55 | 79.08 | 78.12 | 78.64 | 12,000,630 | -0.72(-0.91%) |
Jun 03, 2013 | 78.25 | 79.39 | 78.25 | 79.37 | 11,347,662 | +0.86(+1.09%) |
May 31, 2013 | 79.72 | 80.14 | 78.51 | 78.51 | 12,366,190 | -1.51(-1.89%) |
May 30, 2013 | 80.10 | 80.57 | 79.63 | 80.02 | 6,806,499 | -0.24(-0.30%) |
May 29, 2013 | 80.63 | 81.05 | 79.83 | 80.26 | 10,041,451 | -0.60(-0.74%) |
May 28, 2013 | 80.84 | 81.48 | 80.50 | 80.86 | 10,316,800 | +0.63(+0.78%) |
May 24, 2013 | 79.63 | 80.31 | 79.52 | 80.24 | 8,745,481 | +0.03(+0.04%) |
May 23, 2013 | 79.44 | 80.48 | 79.44 | 80.20 | 12,632,283 | +0.30(+0.38%) |
May 22, 2013 | 80.53 | 81.21 | 79.69 | 79.90 | 14,620,375 | -0.65(-0.80%) |
May 21, 2013 | 79.85 | 80.72 | 79.79 | 80.55 | 10,476,070 | +0.74(+0.93%) |
May 20, 2013 | 78.94 | 79.85 | 78.78 | 79.81 | 8,283,310 | +0.87(+1.10%) |
May 17, 2013 | 78.50 | 78.94 | 78.20 | 78.94 | 10,711,482 | +0.42(+0.54%) |
May 16, 2013 | 78.50 | 78.91 | 78.35 | 78.52 | 8,677,082 | -0.16(-0.20%) |
May 15, 2013 | 79.14 | 79.14 | 78.41 | 78.68 | 12,430,531 | +0.74(+0.95%) |
May 13, 2013 | 77.97 | 78.09 | 77.50 | 77.93 | 26,592,948 | -0.24(-0.31%) |
May 10, 2013 | 78.27 | 78.48 | 77.47 | 78.17 | 16,681,478 | -0.26(-0.33%) |
May 09, 2013 | 78.32 | 78.63 | 78.00 | 78.43 | 14,562,092 | +0.18(+0.23%) |
May 08, 2013 | 78.02 | 78.41 | 77.93 | 78.26 | 7,061,634 | +0.20(+0.26%) |
May 07, 2013 | 78.25 | 78.49 | 77.74 | 78.05 | 6,955,981 | -0.13(-0.17%) |
May 06, 2013 | 78.23 | 78.52 | 77.84 | 78.19 | 7,359,358 | -0.15(-0.19%) |
May 03, 2013 | 77.83 | 78.47 | 77.42 | 78.34 | 10,064,947 | +0.92(+1.19%) |
May 02, 2013 | 76.76 | 77.60 | 76.53 | 77.42 | 7,987,191 | +1.12(+1.47%) |
May 01, 2013 | 76.92 | 77.12 | 76.16 | 76.30 | 9,587,481 | -1.10(-1.43%) |
Apr 30, 2013 | 76.79 | 77.40 | 76.20 | 77.40 | 10,891,402 | +0.44(+0.57%) |
Apr 29, 2013 | 76.40 | 77.14 | 76.15 | 76.96 | 8,132,643 | +0.81(+1.07%) |
Apr 26, 2013 | 75.49 | 76.39 | 75.18 | 76.15 | 9,477,845 | +0.97(+1.29%) |
Apr 25, 2013 | 75.54 | 76.13 | 75.05 | 75.18 | 8,832,023 | +0.15(+0.19%) |
Apr 24, 2013 | 74.88 | 75.29 | 74.84 | 75.03 | 7,186,544 | +0.51(+0.68%) |
Apr 23, 2013 | 74.22 | 74.91 | 73.52 | 74.53 | 10,632,657 | +0.58(+0.78%) |
Apr 22, 2013 | 73.84 | 74.29 | 73.52 | 73.95 | 8,569,250 | +0.42(+0.58%) |
Apr 19, 2013 | 73.82 | 74.19 | 73.48 | 73.52 | 11,938,259 | +0.20(+0.27%) |
Apr 18, 2013 | 72.88 | 73.66 | 72.70 | 73.33 | 10,169,887 | +0.49(+0.68%) |
Apr 17, 2013 | 73.84 | 73.84 | 72.40 | 72.83 | 13,069,775 | -1.40(-1.88%) |
Apr 16, 2013 | 74.44 | 74.54 | 73.72 | 74.23 | 10,266,428 | +0.28(+0.38%) |
Apr 15, 2013 | 75.37 | 75.43 | 73.91 | 73.95 | 15,396,479 | -2.14(-2.81%) |
Apr 12, 2013 | 76.42 | 76.70 | 75.81 | 76.09 | 10,075,877 | -0.64(-0.84%) |
Apr 11, 2013 | 76.10 | 76.86 | 75.82 | 76.73 | 9,603,543 | +0.83(+1.10%) |
Apr 10, 2013 | 75.42 | 76.02 | 75.18 | 75.90 | 8,594,317 | +0.63(+0.84%) |
Apr 09, 2013 | 74.85 | 75.41 | 74.62 | 75.26 | 7,645,938 | +0.53(+0.70%) |
Apr 08, 2013 | 74.53 | 74.77 | 74.00 | 74.74 | 6,490,724 | +0.18(+0.25%) |
Apr 05, 2013 | 73.99 | 74.63 | 73.70 | 74.55 | 7,929,341 | -0.35(-0.47%) |
Apr 04, 2013 | 74.81 | 75.29 | 74.33 | 74.90 | 8,527,598 | +0.18(+0.25%) |
Apr 03, 2013 | 75.61 | 75.65 | 74.44 | 74.72 | 11,310,501 | -0.77(-1.03%) |
Apr 02, 2013 | 76.02 | 76.09 | 75.28 | 75.49 | 7,588,237 | -0.39(-0.51%) |
Apr 01, 2013 | 75.48 | 76.04 | 75.34 | 75.88 | 6,816,600 | +0.50(+0.66%) |
Mar 28, 2013 | 76.40 | 76.59 | 75.34 | 75.38 | 13,055,090 | -0.87(-1.14%) |
Mar 27, 2013 | 76.44 | 76.58 | 75.94 | 76.25 | 6,824,992 | -0.50(-0.65%) |
Mar 26, 2013 | 76.59 | 76.84 | 76.33 | 76.75 | 6,710,007 | +0.51(+0.67%) |
Mar 25, 2013 | 77.08 | 77.12 | 75.85 | 76.24 | 10,002,284 | -0.63(-0.83%) |
Mar 22, 2013 | 76.54 | 77.01 | 76.43 | 76.87 | 8,182,486 | +0.53(+0.70%) |
Mar 21, 2013 | 76.13 | 76.75 | 76.01 | 76.34 | 9,724,185 | -0.01(-0.01%) |
Mar 20, 2013 | 76.11 | 76.68 | 76.04 | 76.35 | 9,371,748 | +0.56(+0.74%) |
Mar 19, 2013 | 75.74 | 76.00 | 75.27 | 75.78 | 8,266,650 | +0.21(+0.28%) |
Mar 18, 2013 | 75.35 | 76.06 | 75.30 | 75.57 | 7,611,646 | -0.35(-0.46%) |
Mar 15, 2013 | 75.87 | 76.07 | 75.43 | 75.92 | 16,115,711 | -0.20(-0.27%) |
Mar 14, 2013 | 75.32 | 76.29 | 75.24 | 76.13 | 11,786,073 | +1.04(+1.39%) |
Mar 13, 2013 | 75.10 | 75.30 | 74.89 | 75.09 | 8,502,109 | +0.07(+0.09%) |
Mar 12, 2013 | 75.42 | 75.68 | 74.96 | 75.02 | 7,291,665 | -0.30(-0.40%) |
Mar 11, 2013 | 75.26 | 75.36 | 74.92 | 75.32 | 7,138,344 | +0.10(+0.13%) |
Mar 08, 2013 | 75.46 | 75.56 | 74.85 | 75.22 | 7,870,234 | +0.01(+0.01%) |
Mar 07, 2013 | 75.25 | 75.42 | 74.99 | 75.21 | 6,902,309 | +0.06(+0.08%) |
Mar 06, 2013 | 75.05 | 75.35 | 74.88 | 75.15 | 8,452,950 | +0.34(+0.46%) |
Mar 05, 2013 | 74.84 | 75.02 | 74.65 | 74.81 | 10,019,152 | +0.28(+0.37%) |
Mar 04, 2013 | 74.08 | 74.74 | 73.64 | 74.53 | 7,957,070 | +0.37(+0.50%) |
Mar 01, 2013 | 74.05 | 74.37 | 73.56 | 74.16 | 8,780,625 | -0.16(-0.21%) |
Feb 28, 2013 | 73.94 | 74.79 | 73.87 | 74.32 | 9,391,438 | +0.32(+0.43%) |
Feb 27, 2013 | 72.77 | 74.19 | 72.77 | 74.00 | 7,157,221 | +1.07(+1.47%) |
Feb 26, 2013 | 72.62 | 73.06 | 72.16 | 72.93 | 9,636,252 | +0.90(+1.25%) |
Feb 25, 2013 | 73.91 | 74.44 | 72.00 | 72.03 | 11,858,786 | -1.54(-2.09%) |
Feb 22, 2013 | 73.28 | 73.73 | 72.84 | 73.56 | 8,209,399 | +0.62(+0.84%) |
Feb 21, 2013 | 72.82 | 73.14 | 72.38 | 72.95 | 7,556,348 | +0.00(+0.00%) |
Feb 20, 2013 | 73.54 | 73.65 | 72.85 | 72.95 | 8,586,438 | -0.59(-0.80%) |
Feb 19, 2013 | 73.07 | 73.75 | 73.07 | 73.54 | 7,918,363 | +0.61(+0.84%) |
Feb 15, 2013 | 73.27 | 73.40 | 72.34 | 72.93 | 10,015,147 | -0.48(-0.65%) |
Feb 14, 2013 | 73.06 | 73.75 | 72.99 | 73.40 | 8,238,473 | +0.11(+0.16%) |
Feb 13, 2013 | 73.23 | 73.49 | 72.90 | 73.29 | 6,480,231 | -0.04(-0.06%) |
Feb 12, 2013 | 72.84 | 73.55 | 72.71 | 73.33 | 7,197,236 | +0.54(+0.74%) |
Feb 11, 2013 | 72.82 | 72.92 | 72.40 | 72.79 | 5,983,086 | +0.00(+0.00%) |
Feb 08, 2013 | 72.35 | 72.88 | 72.33 | 72.79 | 7,080,649 | +0.39(+0.54%) |
Feb 07, 2013 | 73.01 | 73.02 | 71.97 | 72.40 | 8,616,951 | -0.56(-0.77%) |
Feb 06, 2013 | 72.66 | 72.97 | 72.30 | 72.96 | 7,084,886 | +0.45(+0.62%) |
Feb 04, 2013 | 72.40 | 72.95 | 71.94 | 72.52 | 10,163,494 | -0.82(-1.12%) |
Feb 01, 2013 | 72.92 | 73.45 | 72.42 | 73.33 | 10,196,026 | +0.85(+1.17%) |
Jan 31, 2013 | 73.16 | 73.59 | 72.48 | 72.48 | 12,357,498 | -0.82(-1.12%) |
Jan 30, 2013 | 73.69 | 73.96 | 73.18 | 73.30 | 8,210,667 | -0.48(-0.65%) |
Jan 29, 2013 | 73.20 | 73.90 | 73.18 | 73.78 | 6,942,664 | +0.74(+1.01%) |
Jan 28, 2013 | 73.37 | 73.38 | 72.65 | 73.04 | 7,181,550 | -0.10(-0.14%) |
Jan 25, 2013 | 72.72 | 73.26 | 72.48 | 73.15 | 7,539,423 | +0.44(+0.61%) |
Jan 24, 2013 | 72.70 | 73.25 | 72.57 | 72.70 | 7,777,434 | +0.31(+0.43%) |
Jan 23, 2013 | 72.61 | 72.96 | 72.35 | 72.40 | 7,993,465 | -0.57(-0.78%) |
Jan 22, 2013 | 72.46 | 72.98 | 72.09 | 72.96 | 8,575,324 | +0.42(+0.58%) |
Jan 18, 2013 | 72.53 | 72.54 | 71.80 | 72.54 | 13,572,350 | +0.31(+0.44%) |
Jan 17, 2013 | 72.22 | 72.93 | 72.13 | 72.23 | 11,067,031 | +0.48(+0.68%) |
Jan 16, 2013 | 71.33 | 71.97 | 71.23 | 71.74 | 9,768,261 | +0.33(+0.47%) |
Jan 15, 2013 | 70.67 | 71.43 | 70.60 | 71.41 | 8,955,839 | +0.37(+0.52%) |
Jan 14, 2013 | 70.11 | 71.10 | 70.09 | 71.04 | 10,125,672 | +0.70(+1.00%) |
Jan 11, 2013 | 70.00 | 70.55 | 69.75 | 70.33 | 8,667,820 | +0.79(+1.14%) |
Jan 10, 2013 | 69.36 | 69.72 | 69.30 | 69.54 | 8,381,794 | +0.59(+0.85%) |
Jan 09, 2013 | 69.07 | 69.29 | 68.74 | 68.95 | 7,240,726 | +0.18(+0.26%) |
Jan 08, 2013 | 68.92 | 69.05 | 68.68 | 68.78 | 10,049,756 | -0.31(-0.45%) |
Jan 07, 2013 | 69.26 | 69.30 | 68.73 | 69.09 | 7,722,136 | -0.47(-0.68%) |
Jan 04, 2013 | 69.24 | 69.63 | 69.18 | 69.56 | 7,013,019 | +0.37(+0.53%) |
Jan 03, 2013 | 69.33 | 69.82 | 68.93 | 69.19 | 10,829,725 | -0.30(-0.43%) |