Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 66.20 | 66.53 | 65.48 | 65.64 | 2,443,956 | -0.21(-0.32%) |
Mar 28, 2014 | 64.92 | 66.24 | 64.87 | 65.84 | 3,078,273 | +1.17(+1.81%) |
Mar 27, 2014 | 64.70 | 65.00 | 64.14 | 64.67 | 2,356,962 | -0.11(-0.17%) |
Mar 26, 2014 | 65.63 | 66.08 | 64.73 | 64.79 | 3,083,352 | -0.72(-1.10%) |
Mar 25, 2014 | 65.41 | 65.62 | 64.95 | 65.51 | 2,480,075 | +0.65(+1.00%) |
Mar 24, 2014 | 65.28 | 65.63 | 64.27 | 64.86 | 2,672,828 | -0.14(-0.21%) |
Mar 21, 2014 | 65.61 | 65.68 | 64.75 | 64.99 | 4,373,283 | -0.13(-0.20%) |
Mar 20, 2014 | 64.58 | 65.15 | 64.22 | 65.12 | 2,264,352 | +0.44(+0.68%) |
Mar 19, 2014 | 65.63 | 66.53 | 64.38 | 64.68 | 2,490,903 | -0.90(-1.37%) |
Mar 18, 2014 | 65.58 | 65.97 | 65.34 | 65.58 | 1,833,521 | +0.05(+0.07%) |
Mar 17, 2014 | 64.76 | 65.73 | 64.76 | 65.53 | 3,094,442 | +1.08(+1.68%) |
Mar 14, 2014 | 64.22 | 64.99 | 64.18 | 64.45 | 2,115,454 | +0.03(+0.05%) |
Mar 13, 2014 | 64.95 | 65.13 | 64.35 | 64.42 | 3,048,475 | -0.39(-0.61%) |
Mar 12, 2014 | 65.14 | 65.37 | 64.55 | 64.81 | 3,066,085 | -0.69(-1.05%) |
Mar 11, 2014 | 64.99 | 65.63 | 64.79 | 65.50 | 1,933,402 | +0.42(+0.64%) |
Mar 10, 2014 | 65.01 | 65.33 | 64.52 | 65.08 | 1,613,471 | -0.10(-0.16%) |
Mar 07, 2014 | 65.68 | 65.68 | 64.37 | 65.19 | 2,256,887 | -0.49(-0.74%) |
Mar 06, 2014 | 64.92 | 66.08 | 64.86 | 65.68 | 2,724,249 | +0.90(+1.39%) |
Mar 05, 2014 | 65.38 | 65.39 | 64.40 | 64.78 | 3,492,107 | -0.59(-0.91%) |
Mar 04, 2014 | 65.68 | 65.76 | 65.17 | 65.37 | 3,234,288 | +0.06(+0.10%) |
Mar 03, 2014 | 65.00 | 65.37 | 64.71 | 65.31 | 2,164,135 | -0.01(-0.01%) |
Feb 28, 2014 | 65.32 | 65.46 | 64.72 | 65.31 | 3,306,335 | +0.01(+0.01%) |
Feb 27, 2014 | 64.84 | 65.40 | 64.83 | 65.31 | 2,808,364 | +0.51(+0.78%) |
Feb 26, 2014 | 64.58 | 65.27 | 64.20 | 64.80 | 3,737,089 | +0.54(+0.84%) |
Feb 25, 2014 | 67.10 | 67.10 | 63.94 | 64.26 | 7,000,396 | -2.26(-3.40%) |
Feb 24, 2014 | 67.66 | 67.76 | 66.48 | 66.53 | 3,873,945 | -0.86(-1.27%) |
Feb 21, 2014 | 67.75 | 68.06 | 67.29 | 67.38 | 3,557,716 | -0.37(-0.54%) |
Feb 20, 2014 | 67.05 | 67.81 | 66.64 | 67.75 | 2,280,265 | +0.61(+0.91%) |
Feb 19, 2014 | 66.80 | 67.62 | 66.80 | 67.14 | 2,279,434 | +0.18(+0.26%) |
Feb 18, 2014 | 66.78 | 66.99 | 66.24 | 66.97 | 2,083,218 | +0.26(+0.40%) |
Feb 14, 2014 | 66.20 | 66.70 | 66.70 | 66.70 | 1,357,241 | +0.57(+0.86%) |
Feb 13, 2014 | 65.19 | 66.47 | 65.07 | 66.13 | 1,852,365 | +0.56(+0.86%) |
Feb 12, 2014 | 65.60 | 65.68 | 64.96 | 65.57 | 1,384,166 | -0.10(-0.16%) |
Feb 11, 2014 | 65.38 | 65.74 | 64.92 | 65.68 | 1,711,281 | +0.32(+0.49%) |
Feb 10, 2014 | 64.52 | 65.41 | 64.46 | 65.35 | 2,662,239 | +0.91(+1.42%) |
Feb 07, 2014 | 64.22 | 64.70 | 63.65 | 64.44 | 2,781,159 | +0.50(+0.78%) |
Feb 06, 2014 | 63.51 | 63.97 | 63.20 | 63.94 | 2,408,595 | +0.60(+0.95%) |
Feb 05, 2014 | 63.29 | 63.84 | 63.17 | 63.34 | 1,815,449 | -0.10(-0.16%) |
Feb 04, 2014 | 63.46 | 63.73 | 62.84 | 63.45 | 2,747,165 | +0.25(+0.39%) |
Feb 03, 2014 | 64.73 | 64.94 | 63.07 | 63.20 | 3,792,192 | -1.64(-2.53%) |
Jan 31, 2014 | 64.53 | 65.28 | 64.15 | 64.84 | 2,991,474 | -0.24(-0.37%) |
Jan 30, 2014 | 64.16 | 65.58 | 64.16 | 65.08 | 2,718,327 | +1.30(+2.04%) |
Jan 29, 2014 | 64.14 | 64.24 | 63.45 | 63.78 | 3,730,268 | -0.80(-1.24%) |
Jan 28, 2014 | 63.53 | 64.67 | 63.48 | 64.58 | 2,729,785 | +1.05(+1.65%) |
Jan 27, 2014 | 63.94 | 64.58 | 63.01 | 63.53 | 3,260,834 | -0.30(-0.46%) |
Jan 24, 2014 | 66.10 | 66.53 | 63.15 | 63.83 | 8,997,774 | -2.93(-4.39%) |
Jan 23, 2014 | 66.68 | 67.45 | 66.23 | 66.77 | 4,735,740 | -0.11(-0.17%) |
Jan 22, 2014 | 67.09 | 67.86 | 66.88 | 66.88 | 2,668,683 | -0.17(-0.25%) |
Jan 21, 2014 | 66.92 | 67.29 | 66.53 | 67.05 | 1,975,384 | +0.38(+0.58%) |
Jan 17, 2014 | 66.97 | 66.66 | 66.66 | 66.66 | 3,289,011 | -0.10(-0.14%) |
Jan 16, 2014 | 66.77 | 67.05 | 66.26 | 66.76 | 1,623,852 | +0.01(+0.01%) |
Jan 15, 2014 | 66.27 | 67.05 | 66.27 | 66.75 | 2,211,452 | +0.48(+0.73%) |
Jan 14, 2014 | 66.16 | 66.36 | 65.88 | 66.27 | 2,441,204 | +0.42(+0.63%) |
Jan 13, 2014 | 66.00 | 66.34 | 65.71 | 65.85 | 2,344,977 | -0.40(-0.61%) |
Jan 10, 2014 | 66.04 | 66.44 | 65.92 | 66.25 | 2,611,795 | +0.43(+0.66%) |
Jan 09, 2014 | 65.96 | 65.99 | 65.44 | 65.82 | 2,599,748 | +0.13(+0.20%) |
Jan 08, 2014 | 65.23 | 65.96 | 64.88 | 65.69 | 3,075,665 | +0.51(+0.79%) |
Jan 07, 2014 | 64.19 | 65.25 | 64.17 | 65.18 | 3,206,325 | +0.89(+1.38%) |
Jan 06, 2014 | 64.02 | 64.36 | 63.65 | 64.29 | 3,025,015 | +0.41(+0.64%) |
Jan 03, 2014 | 63.60 | 64.17 | 63.59 | 63.88 | 2,232,900 | +0.18(+0.29%) |
Jan 02, 2014 | 63.74 | 63.93 | 63.21 | 63.70 | 2,120,416 | -0.30(-0.46%) |
Dec 31, 2013 | 64.09 | 63.99 | 63.99 | 63.99 | 1,794,312 | +0.02(+0.03%) |
Dec 30, 2013 | 63.29 | 64.04 | 63.28 | 63.98 | 1,498,039 | +0.79(+1.24%) |
Dec 27, 2013 | 63.42 | 63.42 | 62.81 | 63.19 | 1,802,314 | -0.02(-0.03%) |
Dec 26, 2013 | 63.24 | 63.39 | 62.87 | 63.21 | 1,186,446 | +0.10(+0.17%) |
Dec 24, 2013 | 62.81 | 63.17 | 62.71 | 63.10 | 698,162 | +0.23(+0.37%) |
Dec 23, 2013 | 63.35 | 63.57 | 62.73 | 62.87 | 2,226,847 | +0.38(+0.60%) |
Dec 20, 2013 | 62.62 | 63.14 | 62.34 | 62.49 | 3,832,948 | -0.13(-0.20%) |
Dec 19, 2013 | 62.60 | 63.01 | 62.11 | 62.62 | 3,186,393 | -0.09(-0.14%) |
Dec 18, 2013 | 61.91 | 62.83 | 60.86 | 62.71 | 3,893,981 | +1.47(+2.40%) |
Dec 17, 2013 | 61.07 | 61.59 | 60.83 | 61.24 | 3,313,089 | +0.24(+0.39%) |
Dec 16, 2013 | 61.63 | 61.71 | 60.65 | 61.00 | 4,290,347 | -0.54(-0.87%) |
Dec 13, 2013 | 61.63 | 62.32 | 61.33 | 61.54 | 2,810,615 | +0.06(+0.09%) |
Dec 12, 2013 | 62.09 | 62.09 | 61.41 | 61.48 | 2,868,491 | -0.67(-1.07%) |
Dec 11, 2013 | 63.25 | 63.26 | 61.94 | 62.15 | 3,456,189 | -1.12(-1.77%) |
Dec 10, 2013 | 62.85 | 63.48 | 62.61 | 63.27 | 2,246,425 | +0.30(+0.47%) |
Dec 09, 2013 | 62.44 | 63.02 | 62.05 | 62.97 | 2,710,972 | +0.61(+0.97%) |
Dec 06, 2013 | 62.55 | 62.69 | 61.88 | 62.36 | 1,834,595 | +0.26(+0.42%) |
Dec 05, 2013 | 61.80 | 62.43 | 61.28 | 62.10 | 2,526,320 | +0.26(+0.41%) |
Dec 04, 2013 | 61.76 | 62.63 | 61.61 | 61.84 | 2,750,901 | -0.22(-0.36%) |
Dec 03, 2013 | 62.16 | 62.47 | 61.94 | 62.07 | 2,553,258 | -0.40(-0.64%) |
Dec 02, 2013 | 62.00 | 62.80 | 61.74 | 62.47 | 2,549,582 | +0.35(+0.57%) |
Nov 29, 2013 | 62.59 | 63.00 | 61.99 | 62.12 | 1,045,197 | -0.48(-0.77%) |
Nov 27, 2013 | 62.22 | 62.70 | 61.81 | 62.60 | 1,807,848 | +0.27(+0.44%) |
Nov 26, 2013 | 61.46 | 62.69 | 61.44 | 62.32 | 4,117,476 | +0.82(+1.34%) |
Nov 25, 2013 | 61.77 | 61.81 | 61.21 | 61.50 | 2,600,574 | -0.22(-0.36%) |
Nov 22, 2013 | 62.02 | 62.14 | 60.88 | 61.72 | 2,601,885 | -0.25(-0.40%) |
Nov 21, 2013 | 62.45 | 62.59 | 61.84 | 61.97 | 2,576,768 | -0.43(-0.69%) |
Nov 20, 2013 | 62.68 | 63.55 | 61.85 | 62.40 | 2,750,428 | +0.02(+0.04%) |
Nov 19, 2013 | 62.75 | 63.14 | 62.24 | 62.38 | 2,556,010 | -0.38(-0.60%) |
Nov 18, 2013 | 63.24 | 63.41 | 62.66 | 62.75 | 1,548,107 | -0.57(-0.90%) |
Nov 15, 2013 | 63.00 | 63.49 | 62.93 | 63.32 | 2,318,797 | +0.14(+0.23%) |
Nov 14, 2013 | 62.81 | 63.43 | 62.30 | 63.18 | 2,585,876 | +0.91(+1.46%) |
Nov 12, 2013 | 62.08 | 62.63 | 61.65 | 62.27 | 3,015,902 | +0.41(+0.66%) |
Nov 11, 2013 | 63.11 | 63.11 | 61.83 | 61.86 | 2,850,890 | -0.27(-0.44%) |
Nov 08, 2013 | 62.67 | 62.91 | 61.05 | 62.13 | 4,690,324 | -0.78(-1.24%) |
Nov 07, 2013 | 63.55 | 63.94 | 62.81 | 62.91 | 3,603,261 | -0.61(-0.96%) |
Nov 06, 2013 | 63.06 | 63.75 | 62.92 | 63.52 | 2,646,461 | +0.74(+1.18%) |
Nov 05, 2013 | 63.02 | 63.74 | 62.55 | 62.78 | 4,065,732 | -0.32(-0.51%) |
Nov 04, 2013 | 63.43 | 63.67 | 62.83 | 63.10 | 2,339,208 | -0.30(-0.47%) |
Nov 01, 2013 | 63.46 | 64.24 | 62.79 | 63.39 | 3,454,753 | +0.02(+0.03%) |
Oct 31, 2013 | 64.10 | 64.66 | 63.20 | 63.38 | 4,602,359 | -1.07(-1.66%) |
Oct 30, 2013 | 63.14 | 64.98 | 62.90 | 64.45 | 4,460,828 | +0.32(+0.50%) |
Oct 29, 2013 | 64.10 | 64.31 | 63.63 | 64.13 | 2,400,962 | -0.01(-0.01%) |
Oct 28, 2013 | 64.65 | 64.66 | 63.82 | 64.14 | 3,182,420 | -0.42(-0.64%) |
Oct 25, 2013 | 64.14 | 64.59 | 63.67 | 64.55 | 2,819,392 | +0.35(+0.55%) |
Oct 24, 2013 | 63.41 | 64.34 | 63.23 | 64.20 | 2,739,843 | +1.10(+1.75%) |
Oct 23, 2013 | 63.55 | 63.61 | 62.57 | 63.10 | 2,807,407 | -0.90(-1.41%) |
Oct 22, 2013 | 63.58 | 64.67 | 63.36 | 64.00 | 4,569,342 | +0.50(+0.78%) |
Oct 21, 2013 | 62.86 | 63.70 | 62.51 | 63.51 | 4,005,574 | +0.40(+0.63%) |
Oct 18, 2013 | 63.66 | 63.86 | 62.89 | 63.11 | 3,478,090 | -0.26(-0.42%) |
Oct 17, 2013 | 61.46 | 63.48 | 61.33 | 63.37 | 4,456,421 | +1.77(+2.88%) |
Oct 16, 2013 | 60.11 | 61.70 | 59.92 | 61.60 | 5,026,501 | +1.91(+3.20%) |
Oct 15, 2013 | 59.34 | 60.04 | 59.32 | 59.69 | 2,680,791 | +0.07(+0.12%) |
Oct 14, 2013 | 59.11 | 59.70 | 58.96 | 59.62 | 2,246,421 | +0.16(+0.27%) |
Oct 11, 2013 | 58.80 | 59.69 | 58.79 | 59.46 | 2,668,496 | +0.68(+1.16%) |
Oct 10, 2013 | 57.60 | 58.82 | 57.55 | 58.78 | 3,337,617 | +1.57(+2.75%) |
Oct 09, 2013 | 57.57 | 57.81 | 57.15 | 57.20 | 2,765,745 | -0.22(-0.38%) |
Oct 08, 2013 | 58.11 | 58.40 | 57.37 | 57.42 | 2,434,025 | -0.91(-1.56%) |
Oct 07, 2013 | 57.82 | 58.75 | 57.75 | 58.33 | 2,304,760 | +0.27(+0.47%) |
Oct 04, 2013 | 58.53 | 58.90 | 57.79 | 58.06 | 3,317,149 | -0.59(-1.01%) |
Oct 03, 2013 | 58.98 | 59.08 | 58.46 | 58.65 | 3,396,541 | -0.45(-0.76%) |
Oct 02, 2013 | 58.98 | 59.33 | 58.71 | 59.10 | 2,204,517 | -0.06(-0.09%) |
Oct 01, 2013 | 59.21 | 59.46 | 58.95 | 59.15 | 2,778,441 | -0.37(-0.62%) |
Sep 27, 2013 | 59.54 | 59.82 | 59.28 | 59.52 | 3,195,344 | -0.09(-0.15%) |
Sep 26, 2013 | 59.02 | 59.61 | 58.97 | 59.61 | 2,344,541 | +0.69(+1.17%) |
Sep 25, 2013 | 58.00 | 58.97 | 57.91 | 58.92 | 2,842,382 | +0.73(+1.26%) |
Sep 24, 2013 | 58.34 | 58.64 | 57.80 | 58.19 | 3,266,039 | -0.09(-0.15%) |
Sep 23, 2013 | 58.83 | 59.44 | 58.25 | 58.27 | 2,883,934 | -0.77(-1.30%) |
Sep 20, 2013 | 59.85 | 59.92 | 58.82 | 59.04 | 4,279,252 | -0.72(-1.20%) |
Sep 19, 2013 | 60.52 | 60.56 | 59.73 | 59.76 | 2,928,119 | -0.52(-0.86%) |
Sep 18, 2013 | 58.89 | 60.47 | 57.90 | 60.28 | 5,938,332 | +1.46(+2.48%) |
Sep 17, 2013 | 58.99 | 59.43 | 58.63 | 58.82 | 3,688,431 | -0.28(-0.47%) |
Sep 16, 2013 | 59.90 | 59.92 | 59.07 | 59.10 | 3,415,142 | +0.45(+0.76%) |
Sep 13, 2013 | 59.09 | 59.10 | 58.37 | 58.66 | 2,412,390 | -0.33(-0.55%) |
Sep 12, 2013 | 59.80 | 59.80 | 58.66 | 58.98 | 3,189,801 | -0.72(-1.20%) |
Sep 11, 2013 | 59.44 | 59.70 | 59.10 | 59.70 | 3,283,690 | +0.35(+0.59%) |
Sep 10, 2013 | 59.44 | 59.64 | 58.96 | 59.35 | 4,691,726 | +0.25(+0.43%) |
Sep 09, 2013 | 57.42 | 59.10 | 57.42 | 59.09 | 5,266,878 | +1.87(+3.27%) |
Sep 06, 2013 | 56.54 | 57.64 | 56.27 | 57.22 | 8,560,801 | +2.51(+4.60%) |
Sep 05, 2013 | 55.14 | 55.46 | 54.66 | 54.71 | 3,314,487 | -0.39(-0.71%) |
Sep 04, 2013 | 55.09 | 55.30 | 54.84 | 55.10 | 4,130,826 | +0.01(+0.01%) |
Sep 03, 2013 | 55.56 | 55.94 | 54.74 | 55.09 | 3,073,492 | -0.21(-0.37%) |
Aug 30, 2013 | 55.51 | 55.66 | 55.16 | 55.30 | 3,097,208 | -0.16(-0.29%) |
Aug 29, 2013 | 54.95 | 55.65 | 54.78 | 55.46 | 2,434,629 | +0.48(+0.87%) |
Aug 28, 2013 | 55.66 | 55.96 | 54.97 | 54.98 | 3,995,686 | -0.77(-1.38%) |
Aug 27, 2013 | 55.07 | 55.89 | 54.94 | 55.75 | 4,428,650 | +0.10(+0.17%) |
Aug 26, 2013 | 55.72 | 56.09 | 55.46 | 55.66 | 2,920,018 | -0.10(-0.17%) |
Aug 23, 2013 | 54.94 | 55.78 | 54.76 | 55.75 | 3,176,331 | +0.94(+1.71%) |
Aug 22, 2013 | 54.68 | 54.92 | 54.02 | 54.81 | 2,688,431 | -0.12(-0.22%) |
Aug 21, 2013 | 55.06 | 55.53 | 54.76 | 54.93 | 2,617,282 | -0.28(-0.50%) |
Aug 20, 2013 | 54.43 | 55.70 | 54.42 | 55.21 | 3,118,417 | +0.81(+1.49%) |
Aug 19, 2013 | 54.57 | 55.22 | 54.38 | 54.40 | 2,967,372 | -0.18(-0.32%) |
Aug 16, 2013 | 55.03 | 55.37 | 54.55 | 54.57 | 3,413,455 | -0.72(-1.30%) |
Aug 15, 2013 | 54.82 | 55.38 | 54.56 | 55.29 | 3,902,540 | -0.17(-0.32%) |
Aug 14, 2013 | 55.26 | 55.65 | 54.93 | 55.46 | 4,145,627 | +0.33(+0.61%) |
Aug 13, 2013 | 55.78 | 55.85 | 54.88 | 55.13 | 4,435,606 | -0.30(-0.55%) |
Aug 12, 2013 | 55.78 | 55.85 | 55.19 | 55.43 | 4,406,939 | -0.40(-0.71%) |
Aug 09, 2013 | 54.72 | 56.11 | 54.72 | 55.83 | 6,268,400 | +0.93(+1.70%) |
Aug 08, 2013 | 54.92 | 55.23 | 54.14 | 54.90 | 5,922,930 | -0.08(-0.14%) |
Aug 07, 2013 | 55.94 | 56.08 | 54.91 | 54.98 | 4,929,506 | -0.94(-1.68%) |
Aug 06, 2013 | 56.28 | 56.72 | 55.75 | 55.92 | 4,696,721 | -0.53(-0.94%) |
Aug 05, 2013 | 55.88 | 56.50 | 55.88 | 56.45 | 3,357,368 | +0.35(+0.62%) |
Aug 02, 2013 | 56.67 | 57.45 | 56.09 | 56.10 | 4,612,724 | -0.62(-1.09%) |
Aug 01, 2013 | 56.82 | 57.70 | 56.51 | 56.72 | 5,149,691 | +0.39(+0.69%) |
Jul 31, 2013 | 57.92 | 58.22 | 55.50 | 56.33 | 9,647,841 | -1.50(-2.59%) |
Jul 30, 2013 | 57.95 | 58.45 | 57.67 | 57.83 | 3,684,156 | +0.20(+0.35%) |
Jul 29, 2013 | 57.75 | 58.12 | 57.48 | 57.63 | 3,341,653 | -0.13(-0.22%) |
Jul 26, 2013 | 57.45 | 57.81 | 57.32 | 57.76 | 3,242,320 | +0.21(+0.37%) |
Jul 25, 2013 | 58.36 | 58.50 | 57.36 | 57.54 | 5,613,584 | -1.30(-2.20%) |
Jul 24, 2013 | 59.51 | 59.52 | 58.56 | 58.84 | 4,347,456 | -0.64(-1.08%) |
Jul 23, 2013 | 59.39 | 59.69 | 58.97 | 59.48 | 4,018,944 | +0.34(+0.58%) |
Jul 22, 2013 | 59.75 | 59.79 | 58.57 | 59.14 | 4,879,236 | -0.64(-1.08%) |
Jul 19, 2013 | 59.32 | 59.81 | 59.16 | 59.79 | 5,142,584 | +0.55(+0.93%) |
Jul 18, 2013 | 59.28 | 59.94 | 58.94 | 59.24 | 7,991,137 | +0.54(+0.92%) |
Jul 17, 2013 | 58.11 | 59.44 | 56.90 | 58.70 | 33,001,502 | -0.76(-1.27%) |
Jul 16, 2013 | 60.61 | 60.83 | 59.16 | 59.45 | 7,513,403 | -1.15(-1.90%) |
Jul 15, 2013 | 60.84 | 61.85 | 60.00 | 60.61 | 6,380,222 | -1.34(-2.16%) |
Jul 12, 2013 | 61.93 | 62.32 | 61.20 | 61.94 | 3,613,156 | +0.49(+0.79%) |
Jul 11, 2013 | 61.23 | 62.33 | 60.96 | 61.46 | 7,002,537 | +1.19(+1.97%) |
Jul 10, 2013 | 57.78 | 60.37 | 57.75 | 60.27 | 8,745,967 | +2.29(+3.95%) |
Jul 09, 2013 | 57.87 | 58.02 | 57.36 | 57.98 | 4,740,850 | +0.64(+1.12%) |
Jul 08, 2013 | 57.29 | 57.82 | 57.03 | 57.33 | 4,380,957 | +0.30(+0.53%) |
Jul 05, 2013 | 57.91 | 57.91 | 55.72 | 57.03 | 5,328,707 | -0.56(-0.98%) |
Jul 03, 2013 | 57.21 | 57.70 | 56.44 | 57.60 | 4,346,156 | +0.17(+0.29%) |
Jul 02, 2013 | 57.10 | 57.94 | 57.10 | 57.43 | 4,381,750 | +0.13(+0.22%) |
Jul 01, 2013 | 58.43 | 58.85 | 57.16 | 57.30 | 6,586,964 | -0.92(-1.59%) |
Jun 28, 2013 | 59.05 | 59.06 | 58.02 | 58.23 | 7,484,109 | -0.53(-0.89%) |
Jun 26, 2013 | 58.48 | 58.95 | 58.43 | 58.75 | 4,274,229 | +0.74(+1.28%) |
Jun 25, 2013 | 56.87 | 58.35 | 56.75 | 58.01 | 5,164,087 | +1.44(+2.55%) |
Jun 24, 2013 | 56.69 | 57.52 | 55.42 | 56.57 | 5,575,460 | -0.72(-1.25%) |
Jun 21, 2013 | 56.44 | 57.82 | 56.20 | 57.29 | 7,665,245 | +1.23(+2.20%) |
Jun 20, 2013 | 58.70 | 58.70 | 55.89 | 56.05 | 9,425,877 | -3.18(-5.37%) |
Jun 19, 2013 | 61.53 | 61.65 | 59.21 | 59.24 | 4,946,835 | -2.27(-3.69%) |
Jun 18, 2013 | 61.36 | 62.18 | 61.29 | 61.50 | 2,838,666 | +0.29(+0.48%) |
Jun 17, 2013 | 61.85 | 61.97 | 60.81 | 61.21 | 3,607,702 | -0.33(-0.53%) |
Jun 14, 2013 | 60.63 | 62.34 | 60.63 | 61.54 | 4,426,458 | +0.68(+1.11%) |
Jun 13, 2013 | 59.23 | 60.98 | 59.15 | 60.86 | 4,460,142 | +1.50(+2.52%) |
Jun 12, 2013 | 60.64 | 60.76 | 59.23 | 59.36 | 4,741,208 | -0.97(-1.61%) |
Jun 11, 2013 | 60.46 | 60.80 | 59.85 | 60.33 | 4,396,927 | -0.50(-0.82%) |
Jun 10, 2013 | 62.70 | 62.75 | 60.80 | 60.84 | 5,009,342 | -1.85(-2.95%) |
Jun 07, 2013 | 62.70 | 62.90 | 61.49 | 62.68 | 4,868,170 | +0.23(+0.37%) |
Jun 06, 2013 | 60.36 | 62.48 | 60.31 | 62.45 | 4,059,479 | +2.08(+3.44%) |
Jun 05, 2013 | 60.99 | 61.51 | 60.29 | 60.37 | 4,737,151 | -0.60(-0.99%) |
Jun 04, 2013 | 61.52 | 62.05 | 60.93 | 60.98 | 4,161,245 | -0.63(-1.02%) |
Jun 03, 2013 | 61.93 | 62.54 | 61.43 | 61.61 | 4,692,757 | -0.33(-0.54%) |
May 31, 2013 | 62.67 | 63.21 | 61.94 | 61.94 | 4,181,363 | -0.74(-1.18%) |
May 30, 2013 | 63.25 | 63.78 | 62.60 | 62.68 | 3,581,629 | -0.53(-0.84%) |
May 29, 2013 | 64.39 | 64.41 | 62.79 | 63.22 | 4,458,345 | -1.64(-2.53%) |
May 28, 2013 | 65.71 | 66.11 | 64.58 | 64.85 | 2,733,917 | -0.18(-0.27%) |
May 24, 2013 | 64.58 | 65.13 | 64.37 | 65.03 | 1,869,612 | +0.11(+0.17%) |
May 23, 2013 | 65.02 | 65.17 | 64.04 | 64.92 | 3,421,216 | -0.47(-0.72%) |
May 22, 2013 | 67.35 | 67.62 | 64.99 | 65.39 | 2,859,418 | -1.97(-2.92%) |
May 21, 2013 | 67.14 | 67.85 | 66.93 | 67.35 | 2,082,277 | +0.57(+0.86%) |
May 20, 2013 | 67.21 | 67.41 | 66.62 | 66.78 | 2,119,542 | -0.42(-0.63%) |
May 17, 2013 | 66.15 | 67.23 | 66.15 | 67.20 | 2,294,797 | +0.99(+1.49%) |
May 16, 2013 | 66.88 | 67.18 | 66.11 | 66.22 | 1,779,903 | -0.89(-1.33%) |
May 15, 2013 | 66.54 | 67.15 | 66.38 | 67.11 | 1,627,281 | +1.09(+1.65%) |
May 13, 2013 | 66.17 | 66.75 | 65.98 | 66.02 | 2,367,847 | -0.11(-0.17%) |
May 10, 2013 | 66.75 | 67.43 | 65.97 | 66.13 | 2,535,684 | -0.37(-0.55%) |
May 09, 2013 | 67.40 | 67.46 | 66.31 | 66.49 | 2,127,212 | -0.85(-1.26%) |
May 08, 2013 | 66.45 | 67.76 | 66.25 | 67.35 | 2,957,496 | +0.86(+1.29%) |
May 07, 2013 | 66.37 | 66.61 | 66.17 | 66.49 | 1,947,904 | +0.37(+0.57%) |
May 06, 2013 | 66.52 | 66.75 | 65.86 | 66.11 | 1,817,138 | -0.38(-0.57%) |
May 03, 2013 | 67.30 | 66.72 | 66.23 | 66.49 | 2,099,342 | -0.23(-0.35%) |
May 02, 2013 | 67.04 | 67.62 | 66.25 | 66.72 | 2,085,833 | -0.06(-0.10%) |
May 01, 2013 | 62.50 | 67.01 | 62.50 | 66.79 | 2,975,691 | -0.05(-0.07%) |
Apr 30, 2013 | 66.38 | 66.86 | 65.91 | 66.84 | 2,743,043 | +0.76(+1.14%) |
Apr 29, 2013 | 66.08 | 66.17 | 65.63 | 66.08 | 1,592,022 | +0.06(+0.08%) |
Apr 26, 2013 | 65.83 | 66.72 | 65.69 | 66.02 | 1,919,937 | -0.69(-1.04%) |
Apr 25, 2013 | 64.74 | 67.07 | 64.57 | 66.72 | 3,821,641 | +2.26(+3.51%) |
Apr 24, 2013 | 65.25 | 65.30 | 64.34 | 64.46 | 2,362,713 | -0.72(-1.10%) |
Apr 23, 2013 | 64.66 | 65.59 | 64.29 | 65.17 | 1,999,831 | +0.70(+1.09%) |
Apr 22, 2013 | 64.77 | 64.92 | 64.11 | 64.47 | 1,890,871 | -0.02(-0.04%) |
Apr 19, 2013 | 63.93 | 64.78 | 63.76 | 64.50 | 2,359,198 | +0.79(+1.24%) |
Apr 18, 2013 | 63.61 | 63.74 | 62.93 | 63.71 | 2,808,877 | +0.22(+0.35%) |
Apr 17, 2013 | 63.64 | 63.82 | 63.27 | 63.49 | 2,157,370 | -0.64(-1.01%) |
Apr 16, 2013 | 63.51 | 64.15 | 62.95 | 64.13 | 2,009,091 | +0.92(+1.46%) |
Apr 15, 2013 | 64.16 | 64.40 | 63.21 | 63.21 | 2,412,315 | -0.99(-1.54%) |
Apr 12, 2013 | 63.85 | 64.20 | 63.56 | 64.19 | 2,032,284 | +0.28(+0.44%) |
Apr 11, 2013 | 63.59 | 64.24 | 63.52 | 63.92 | 1,754,901 | +0.36(+0.56%) |
Apr 10, 2013 | 63.25 | 63.64 | 63.18 | 63.56 | 2,331,993 | +0.46(+0.73%) |
Apr 09, 2013 | 62.93 | 63.22 | 62.41 | 63.10 | 2,914,463 | +0.23(+0.37%) |
Apr 08, 2013 | 62.16 | 62.87 | 61.81 | 62.87 | 2,046,876 | +0.94(+1.52%) |
Apr 05, 2013 | 61.89 | 62.17 | 61.47 | 61.93 | 2,772,539 | -0.60(-0.97%) |
Apr 04, 2013 | 62.20 | 62.76 | 62.20 | 62.53 | 2,499,638 | +0.45(+0.72%) |
Apr 03, 2013 | 62.61 | 62.67 | 61.66 | 62.09 | 2,909,916 | -0.56(-0.90%) |
Apr 02, 2013 | 61.97 | 62.76 | 61.81 | 62.65 | 2,643,880 | +0.78(+1.26%) |