Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.86 | 65.51 | 64.62 | 65.33 | 4,557,522 | +0.68(+1.05%) |
Mar 28, 2014 | 63.83 | 65.01 | 63.61 | 64.65 | 4,669,856 | +1.18(+1.86%) |
Mar 27, 2014 | 64.25 | 64.25 | 63.27 | 63.47 | 7,296,547 | -1.18(-1.83%) |
Mar 26, 2014 | 65.77 | 66.00 | 64.63 | 64.65 | 4,774,597 | -0.90(-1.37%) |
Mar 25, 2014 | 65.56 | 65.91 | 64.62 | 65.55 | 6,414,562 | +0.22(+0.34%) |
Mar 24, 2014 | 66.48 | 66.60 | 64.96 | 65.33 | 3,805,245 | -1.01(-1.52%) |
Mar 21, 2014 | 67.19 | 67.41 | 66.25 | 66.34 | 6,130,163 | -0.16(-0.24%) |
Mar 20, 2014 | 66.83 | 67.10 | 66.34 | 66.50 | 3,944,904 | -0.58(-0.86%) |
Mar 19, 2014 | 67.36 | 67.65 | 66.79 | 67.08 | 3,459,280 | -0.12(-0.18%) |
Mar 18, 2014 | 66.82 | 67.83 | 66.74 | 67.20 | 2,931,281 | +0.53(+0.79%) |
Mar 17, 2014 | 66.84 | 67.09 | 66.54 | 66.67 | 3,336,108 | +0.09(+0.14%) |
Mar 14, 2014 | 66.66 | 67.09 | 66.50 | 66.58 | 3,365,432 | -0.11(-0.16%) |
Mar 13, 2014 | 67.47 | 67.75 | 66.29 | 66.69 | 6,292,346 | -0.57(-0.85%) |
Mar 12, 2014 | 67.29 | 67.69 | 66.75 | 67.26 | 5,198,903 | -0.42(-0.62%) |
Mar 11, 2014 | 69.01 | 69.01 | 67.51 | 67.68 | 5,292,523 | -0.85(-1.24%) |
Mar 10, 2014 | 68.19 | 68.69 | 67.66 | 68.53 | 5,465,984 | +0.23(+0.34%) |
Mar 07, 2014 | 69.23 | 69.33 | 68.11 | 68.30 | 6,488,279 | -0.63(-0.91%) |
Mar 06, 2014 | 68.57 | 69.02 | 68.55 | 68.93 | 5,878,906 | +0.45(+0.66%) |
Mar 05, 2014 | 67.21 | 68.80 | 66.98 | 68.48 | 6,675,738 | +1.50(+2.24%) |
Mar 04, 2014 | 67.15 | 67.70 | 66.98 | 66.98 | 5,826,171 | +0.51(+0.77%) |
Mar 03, 2014 | 66.72 | 67.14 | 66.10 | 66.47 | 4,649,413 | -0.66(-0.98%) |
Feb 28, 2014 | 66.29 | 67.63 | 65.67 | 67.13 | 7,495,396 | +1.36(+2.07%) |
Feb 27, 2014 | 64.38 | 65.87 | 64.04 | 65.77 | 6,411,957 | +1.08(+1.67%) |
Feb 26, 2014 | 64.70 | 64.75 | 64.14 | 64.69 | 7,791,404 | -0.09(-0.14%) |
Feb 25, 2014 | 64.90 | 65.25 | 64.53 | 64.78 | 3,880,491 | -0.23(-0.35%) |
Feb 24, 2014 | 65.09 | 65.28 | 64.73 | 65.01 | 5,368,553 | +0.28(+0.43%) |
Feb 21, 2014 | 64.90 | 64.96 | 64.66 | 64.73 | 5,604,842 | -0.25(-0.38%) |
Feb 20, 2014 | 64.74 | 65.20 | 64.44 | 64.98 | 5,191,135 | +0.36(+0.56%) |
Feb 19, 2014 | 65.48 | 65.59 | 64.52 | 64.62 | 5,197,354 | -0.68(-1.04%) |
Feb 18, 2014 | 65.24 | 65.85 | 65.06 | 65.30 | 3,481,515 | +0.00(+0.00%) |
Feb 14, 2014 | 64.42 | 65.30 | 65.30 | 65.30 | 4,365,300 | +0.70(+1.08%) |
Feb 13, 2014 | 64.90 | 65.36 | 64.46 | 64.60 | 5,307,848 | -0.46(-0.71%) |
Feb 12, 2014 | 64.63 | 65.22 | 64.63 | 65.06 | 4,543,369 | +0.22(+0.34%) |
Feb 11, 2014 | 63.52 | 65.09 | 63.45 | 64.84 | 6,618,518 | +1.19(+1.87%) |
Feb 10, 2014 | 63.40 | 64.25 | 63.31 | 63.65 | 6,122,040 | -0.26(-0.41%) |
Feb 07, 2014 | 63.70 | 64.62 | 63.44 | 63.91 | 5,524,252 | +0.62(+0.98%) |
Feb 06, 2014 | 63.44 | 63.55 | 62.37 | 63.29 | 7,682,625 | +0.20(+0.32%) |
Feb 05, 2014 | 62.20 | 63.72 | 60.72 | 63.09 | 9,899,661 | +0.69(+1.11%) |
Feb 04, 2014 | 61.98 | 62.81 | 61.64 | 62.40 | 7,204,515 | +0.88(+1.43%) |
Feb 03, 2014 | 62.83 | 62.89 | 61.39 | 61.52 | 8,729,511 | -1.31(-2.08%) |
Jan 31, 2014 | 62.83 | 63.53 | 62.49 | 62.83 | 9,588,525 | -0.57(-0.90%) |
Jan 30, 2014 | 62.96 | 64.26 | 62.86 | 63.40 | 7,933,503 | +1.08(+1.73%) |
Jan 29, 2014 | 62.55 | 63.03 | 62.08 | 62.32 | 7,576,243 | -0.82(-1.30%) |
Jan 28, 2014 | 63.25 | 63.44 | 62.60 | 63.14 | 4,670,585 | +0.26(+0.41%) |
Jan 27, 2014 | 63.53 | 63.68 | 62.38 | 62.88 | 6,398,969 | -0.44(-0.69%) |
Jan 24, 2014 | 64.22 | 64.38 | 63.05 | 63.32 | 7,444,943 | -1.32(-2.04%) |
Jan 23, 2014 | 65.02 | 65.72 | 64.47 | 64.64 | 6,658,452 | -1.12(-1.70%) |
Jan 22, 2014 | 64.60 | 65.98 | 64.57 | 65.76 | 6,119,003 | +1.21(+1.87%) |
Jan 21, 2014 | 64.50 | 64.84 | 63.82 | 64.55 | 6,060,971 | +0.15(+0.23%) |
Jan 17, 2014 | 65.18 | 64.40 | 64.40 | 64.40 | 6,084,500 | -0.55(-0.85%) |
Jan 16, 2014 | 64.81 | 65.18 | 64.59 | 64.95 | 4,945,098 | -0.19(-0.29%) |
Jan 15, 2014 | 65.33 | 65.38 | 64.77 | 65.14 | 7,411,328 | -0.19(-0.29%) |
Jan 14, 2014 | 65.52 | 65.76 | 65.16 | 65.33 | 5,330,995 | -0.14(-0.21%) |
Jan 13, 2014 | 65.98 | 66.26 | 65.27 | 65.47 | 5,630,316 | -0.72(-1.09%) |
Jan 10, 2014 | 66.41 | 66.47 | 66.00 | 66.19 | 6,888,685 | -0.10(-0.15%) |
Jan 09, 2014 | 66.70 | 66.86 | 66.04 | 66.29 | 4,750,034 | -0.47(-0.70%) |
Jan 08, 2014 | 67.26 | 67.43 | 65.80 | 66.76 | 8,429,066 | -0.74(-1.10%) |
Jan 07, 2014 | 68.30 | 68.34 | 67.27 | 67.50 | 5,040,719 | -0.66(-0.97%) |
Jan 06, 2014 | 68.91 | 68.98 | 67.71 | 68.16 | 3,463,444 | -0.51(-0.74%) |
Jan 03, 2014 | 68.79 | 69.28 | 68.54 | 68.67 | 2,507,357 | -0.06(-0.09%) |
Jan 02, 2014 | 69.47 | 69.56 | 68.41 | 68.73 | 4,731,408 | -0.99(-1.42%) |
Dec 31, 2013 | 69.67 | 69.72 | 69.72 | 69.72 | 3,275,400 | +0.05(+0.07%) |
Dec 30, 2013 | 69.86 | 70.01 | 69.43 | 69.67 | 2,545,500 | +0.03(+0.04%) |
Dec 27, 2013 | 70.00 | 70.10 | 69.20 | 69.64 | 2,168,310 | -0.36(-0.51%) |
Dec 26, 2013 | 69.50 | 70.08 | 69.47 | 70.00 | 2,197,837 | +0.60(+0.86%) |
Dec 24, 2013 | 68.69 | 69.48 | 68.66 | 69.40 | 1,289,828 | +0.71(+1.03%) |
Dec 23, 2013 | 68.54 | 68.94 | 68.25 | 68.69 | 3,433,512 | +0.35(+0.51%) |
Dec 20, 2013 | 68.10 | 68.90 | 68.00 | 68.34 | 7,416,862 | +0.44(+0.65%) |
Dec 19, 2013 | 67.35 | 67.99 | 67.08 | 67.90 | 4,033,236 | +0.30(+0.44%) |
Dec 18, 2013 | 66.04 | 67.64 | 65.46 | 67.60 | 4,197,462 | +1.80(+2.74%) |
Dec 17, 2013 | 66.22 | 66.39 | 65.40 | 65.80 | 3,908,580 | -0.52(-0.78%) |
Dec 16, 2013 | 66.08 | 66.49 | 65.80 | 66.32 | 2,744,193 | +0.77(+1.17%) |
Dec 13, 2013 | 65.93 | 66.08 | 65.48 | 65.55 | 3,614,926 | -0.27(-0.41%) |
Dec 12, 2013 | 66.21 | 66.48 | 65.67 | 65.82 | 3,696,409 | -0.60(-0.90%) |
Dec 11, 2013 | 66.66 | 66.97 | 66.20 | 66.42 | 5,092,469 | -0.19(-0.29%) |
Dec 10, 2013 | 65.49 | 66.94 | 65.48 | 66.61 | 5,735,094 | +1.12(+1.71%) |
Dec 09, 2013 | 66.49 | 66.62 | 65.39 | 65.49 | 6,463,799 | -1.08(-1.62%) |
Dec 06, 2013 | 65.94 | 66.72 | 65.53 | 66.57 | 3,409,992 | +0.98(+1.49%) |
Dec 05, 2013 | 65.43 | 65.90 | 65.20 | 65.59 | 3,504,352 | +0.15(+0.23%) |
Dec 04, 2013 | 64.88 | 65.94 | 64.73 | 65.44 | 4,249,186 | -0.02(-0.03%) |
Dec 03, 2013 | 65.63 | 65.66 | 64.88 | 65.46 | 4,738,297 | -0.15(-0.23%) |
Dec 02, 2013 | 65.66 | 66.01 | 64.87 | 65.61 | 5,518,428 | -0.10(-0.15%) |
Nov 29, 2013 | 65.72 | 66.46 | 65.64 | 65.71 | 2,385,503 | +0.07(+0.11%) |
Nov 27, 2013 | 66.19 | 66.44 | 65.36 | 65.64 | 3,259,322 | -0.10(-0.15%) |
Nov 26, 2013 | 66.72 | 66.76 | 65.16 | 65.74 | 7,060,816 | -0.89(-1.34%) |
Nov 25, 2013 | 67.12 | 67.34 | 66.46 | 66.63 | 2,858,404 | -0.36(-0.54%) |
Nov 22, 2013 | 67.13 | 67.28 | 66.64 | 66.99 | 3,765,294 | +0.04(+0.06%) |
Nov 21, 2013 | 66.28 | 67.21 | 65.76 | 66.95 | 4,616,745 | +1.23(+1.87%) |
Nov 20, 2013 | 66.56 | 66.56 | 65.63 | 65.72 | 4,446,375 | -0.56(-0.84%) |
Nov 19, 2013 | 66.95 | 67.35 | 66.20 | 66.28 | 3,777,870 | -0.57(-0.85%) |
Nov 18, 2013 | 67.31 | 67.78 | 66.68 | 66.85 | 2,927,025 | -0.79(-1.17%) |
Nov 15, 2013 | 68.26 | 68.72 | 67.45 | 67.64 | 4,316,273 | -0.76(-1.11%) |
Nov 14, 2013 | 67.90 | 68.59 | 67.65 | 68.40 | 3,804,575 | +1.61(+2.41%) |
Nov 12, 2013 | 67.46 | 67.50 | 66.59 | 66.79 | 3,318,699 | -0.71(-1.05%) |
Nov 11, 2013 | 67.52 | 68.06 | 67.23 | 67.50 | 3,205,457 | -0.15(-0.22%) |
Nov 08, 2013 | 65.65 | 67.86 | 65.02 | 67.65 | 6,833,221 | +2.27(+3.47%) |
Nov 07, 2013 | 67.64 | 68.01 | 65.22 | 65.38 | 7,882,471 | -2.31(-3.41%) |
Nov 06, 2013 | 67.46 | 70.77 | 67.35 | 67.69 | 9,434,969 | -0.54(-0.79%) |
Nov 05, 2013 | 68.39 | 68.45 | 67.64 | 68.23 | 6,028,905 | -0.44(-0.64%) |
Nov 04, 2013 | 68.98 | 69.00 | 68.25 | 68.67 | 2,656,929 | -0.14(-0.20%) |
Nov 01, 2013 | 68.94 | 69.35 | 68.31 | 68.81 | 3,807,836 | +0.07(+0.10%) |
Oct 31, 2013 | 68.66 | 69.48 | 68.23 | 68.74 | 5,370,021 | +0.20(+0.29%) |
Oct 30, 2013 | 70.12 | 70.34 | 67.86 | 68.54 | 5,605,114 | -1.53(-2.18%) |
Oct 29, 2013 | 70.44 | 70.49 | 69.86 | 70.07 | 2,369,528 | -0.09(-0.13%) |
Oct 28, 2013 | 70.13 | 70.69 | 70.00 | 70.16 | 3,397,926 | -0.10(-0.14%) |
Oct 25, 2013 | 70.29 | 70.58 | 69.88 | 70.26 | 3,051,276 | -0.05(-0.07%) |
Oct 24, 2013 | 70.31 | 70.52 | 70.12 | 70.31 | 3,487,399 | +0.47(+0.67%) |
Oct 23, 2013 | 69.65 | 70.06 | 69.46 | 69.84 | 3,015,373 | +0.11(+0.16%) |
Oct 22, 2013 | 69.19 | 70.06 | 68.94 | 69.73 | 4,358,468 | +0.82(+1.19%) |
Oct 21, 2013 | 68.84 | 69.24 | 68.77 | 68.91 | 2,757,501 | +0.18(+0.26%) |
Oct 18, 2013 | 68.24 | 68.92 | 68.01 | 68.73 | 4,424,360 | +0.78(+1.15%) |
Oct 17, 2013 | 67.94 | 68.02 | 67.49 | 67.95 | 3,998,390 | -0.05(-0.07%) |
Oct 16, 2013 | 67.87 | 68.77 | 67.70 | 68.00 | 3,916,668 | +0.53(+0.79%) |
Oct 15, 2013 | 68.06 | 68.26 | 67.24 | 67.47 | 3,843,884 | -0.57(-0.84%) |
Oct 14, 2013 | 67.41 | 68.29 | 67.39 | 68.04 | 5,421,728 | +0.12(+0.18%) |
Oct 11, 2013 | 67.09 | 68.42 | 66.96 | 67.92 | 5,145,768 | +0.60(+0.89%) |
Oct 10, 2013 | 65.23 | 67.38 | 65.19 | 67.32 | 6,764,301 | +2.71(+4.19%) |
Oct 09, 2013 | 65.31 | 65.60 | 64.20 | 64.61 | 4,675,642 | -0.41(-0.63%) |
Oct 08, 2013 | 65.62 | 65.65 | 64.97 | 65.02 | 4,246,842 | -0.68(-1.04%) |
Oct 07, 2013 | 65.34 | 66.50 | 65.31 | 65.70 | 3,137,681 | -0.76(-1.14%) |
Oct 04, 2013 | 65.33 | 66.64 | 65.33 | 66.46 | 2,966,370 | +1.17(+1.79%) |
Oct 03, 2013 | 66.24 | 66.32 | 64.91 | 65.29 | 2,965,977 | -1.07(-1.61%) |
Oct 02, 2013 | 66.24 | 66.37 | 65.51 | 66.36 | 4,831,025 | -0.32(-0.48%) |
Oct 01, 2013 | 65.83 | 66.68 | 65.65 | 66.68 | 3,655,498 | +0.48(+0.73%) |
Sep 27, 2013 | 64.61 | 66.34 | 64.49 | 66.20 | 6,889,521 | +1.33(+2.05%) |
Sep 26, 2013 | 63.91 | 64.91 | 63.81 | 64.87 | 3,351,430 | +0.90(+1.41%) |
Sep 25, 2013 | 63.37 | 64.09 | 63.29 | 63.97 | 4,488,267 | +0.62(+0.98%) |
Sep 24, 2013 | 63.44 | 63.73 | 63.12 | 63.35 | 3,877,606 | -0.11(-0.17%) |
Sep 23, 2013 | 63.97 | 64.00 | 63.42 | 63.46 | 3,772,214 | -0.84(-1.31%) |
Sep 20, 2013 | 64.30 | 64.83 | 64.19 | 64.30 | 8,936,238 | -0.10(-0.16%) |
Sep 19, 2013 | 64.38 | 64.78 | 63.92 | 64.40 | 7,885,923 | +1.06(+1.67%) |
Sep 18, 2013 | 62.95 | 63.61 | 62.65 | 63.34 | 4,046,909 | +0.44(+0.70%) |
Sep 17, 2013 | 62.91 | 63.44 | 62.63 | 62.90 | 3,391,385 | +0.18(+0.29%) |
Sep 16, 2013 | 63.50 | 63.57 | 62.50 | 62.72 | 3,942,763 | +0.16(+0.26%) |
Sep 13, 2013 | 62.91 | 63.04 | 62.46 | 62.56 | 5,591,170 | -0.24(-0.38%) |
Sep 12, 2013 | 63.32 | 63.68 | 62.73 | 62.80 | 3,862,359 | -0.52(-0.82%) |
Sep 11, 2013 | 62.85 | 63.62 | 62.85 | 63.32 | 2,930,032 | +0.38(+0.60%) |
Sep 10, 2013 | 62.44 | 63.00 | 62.44 | 62.94 | 2,726,685 | +0.70(+1.12%) |
Sep 09, 2013 | 61.43 | 62.41 | 61.43 | 62.24 | 2,929,095 | +0.79(+1.29%) |
Sep 06, 2013 | 61.87 | 61.98 | 60.88 | 61.45 | 2,512,922 | -0.13(-0.21%) |
Sep 05, 2013 | 61.88 | 62.26 | 61.48 | 61.58 | 2,334,103 | -0.41(-0.66%) |
Sep 04, 2013 | 61.51 | 62.30 | 61.37 | 61.99 | 3,407,428 | +0.63(+1.03%) |
Sep 03, 2013 | 61.38 | 61.96 | 61.00 | 61.36 | 3,882,481 | +0.83(+1.37%) |
Aug 30, 2013 | 61.10 | 61.12 | 60.26 | 60.53 | 3,108,530 | -0.47(-0.77%) |
Aug 29, 2013 | 60.75 | 61.61 | 60.51 | 61.00 | 2,202,520 | +0.02(+0.03%) |
Aug 28, 2013 | 61.29 | 61.37 | 60.80 | 60.98 | 3,784,940 | -0.53(-0.86%) |
Aug 27, 2013 | 61.33 | 62.05 | 61.08 | 61.51 | 3,736,164 | -0.58(-0.93%) |
Aug 26, 2013 | 62.37 | 62.89 | 62.08 | 62.09 | 2,508,392 | -0.27(-0.43%) |
Aug 23, 2013 | 62.34 | 62.80 | 62.17 | 62.36 | 2,570,810 | -0.01(-0.02%) |
Aug 22, 2013 | 61.38 | 62.56 | 61.19 | 62.37 | 3,217,968 | +1.11(+1.81%) |
Aug 21, 2013 | 61.62 | 61.93 | 61.13 | 61.26 | 3,888,411 | -0.62(-1.00%) |
Aug 20, 2013 | 60.93 | 61.98 | 60.58 | 61.88 | 3,966,714 | +1.03(+1.69%) |
Aug 19, 2013 | 60.72 | 61.26 | 60.07 | 60.85 | 3,406,626 | -0.01(-0.02%) |
Aug 16, 2013 | 60.92 | 61.53 | 60.84 | 60.86 | 3,943,864 | -0.35(-0.57%) |
Aug 15, 2013 | 61.96 | 62.12 | 60.57 | 61.21 | 5,070,321 | -1.11(-1.78%) |
Aug 14, 2013 | 63.11 | 63.11 | 62.26 | 62.32 | 4,068,105 | -0.78(-1.24%) |
Aug 13, 2013 | 63.54 | 63.57 | 62.66 | 63.10 | 2,691,060 | -0.23(-0.36%) |
Aug 12, 2013 | 63.13 | 63.80 | 62.98 | 63.33 | 2,880,341 | -0.07(-0.11%) |
Aug 09, 2013 | 63.70 | 64.49 | 63.31 | 63.40 | 4,010,571 | -0.54(-0.84%) |
Aug 08, 2013 | 64.24 | 64.50 | 63.10 | 63.94 | 6,488,088 | +0.10(+0.16%) |
Aug 07, 2013 | 65.61 | 66.01 | 63.77 | 63.84 | 9,514,218 | -0.24(-0.37%) |
Aug 06, 2013 | 64.42 | 64.60 | 63.46 | 64.08 | 4,911,177 | -0.39(-0.60%) |
Aug 05, 2013 | 64.14 | 64.72 | 64.09 | 64.47 | 3,392,327 | +0.18(+0.28%) |
Aug 02, 2013 | 63.13 | 64.50 | 63.07 | 64.29 | 5,338,553 | +1.23(+1.95%) |
Aug 01, 2013 | 63.04 | 63.54 | 62.86 | 63.06 | 3,681,233 | +0.80(+1.28%) |
Jul 31, 2013 | 62.17 | 62.88 | 61.89 | 62.26 | 3,984,387 | +0.19(+0.31%) |
Jul 30, 2013 | 62.81 | 62.84 | 61.91 | 62.07 | 3,251,873 | -0.43(-0.69%) |
Jul 29, 2013 | 62.84 | 62.86 | 62.32 | 62.50 | 2,843,779 | -0.52(-0.83%) |
Jul 26, 2013 | 62.54 | 63.05 | 62.40 | 63.02 | 2,637,722 | +0.31(+0.49%) |
Jul 25, 2013 | 62.26 | 62.77 | 62.09 | 62.71 | 3,171,786 | +0.41(+0.66%) |
Jul 24, 2013 | 62.85 | 62.95 | 61.99 | 62.30 | 3,051,154 | -0.54(-0.86%) |
Jul 23, 2013 | 62.06 | 62.92 | 62.06 | 62.84 | 3,591,682 | +0.62(+1.00%) |
Jul 22, 2013 | 62.12 | 62.47 | 61.82 | 62.22 | 2,533,995 | +0.45(+0.73%) |
Jul 19, 2013 | 61.91 | 62.42 | 61.53 | 61.77 | 3,644,873 | -0.48(-0.77%) |
Jul 18, 2013 | 61.85 | 62.43 | 61.77 | 62.25 | 4,239,123 | +0.63(+1.02%) |
Jul 17, 2013 | 61.49 | 61.79 | 61.20 | 61.62 | 2,304,793 | +0.33(+0.54%) |
Jul 16, 2013 | 61.37 | 61.88 | 60.76 | 61.29 | 3,571,374 | -0.13(-0.21%) |
Jul 15, 2013 | 61.61 | 61.79 | 61.30 | 61.42 | 4,244,249 | -0.28(-0.45%) |
Jul 12, 2013 | 61.75 | 61.90 | 61.12 | 61.70 | 5,809,775 | +0.03(+0.05%) |
Jul 11, 2013 | 61.91 | 62.10 | 61.61 | 61.67 | 5,071,791 | +0.66(+1.08%) |
Jul 10, 2013 | 61.23 | 61.31 | 60.85 | 61.01 | 3,635,137 | -0.27(-0.44%) |
Jul 09, 2013 | 61.14 | 61.46 | 60.94 | 61.28 | 5,248,004 | +0.35(+0.57%) |
Jul 08, 2013 | 61.57 | 61.63 | 60.72 | 60.93 | 5,721,444 | -0.48(-0.78%) |
Jul 05, 2013 | 60.31 | 61.45 | 60.30 | 61.41 | 5,219,274 | +1.34(+2.23%) |
Jul 03, 2013 | 58.95 | 60.11 | 58.67 | 60.07 | 4,210,992 | +0.55(+0.92%) |
Jul 02, 2013 | 58.24 | 59.72 | 58.16 | 59.52 | 6,524,686 | +1.22(+2.09%) |
Jul 01, 2013 | 58.12 | 58.94 | 58.12 | 58.30 | 4,820,646 | +0.48(+0.83%) |
Jun 28, 2013 | 57.65 | 58.25 | 57.49 | 57.82 | 6,836,944 | +0.43(+0.75%) |
Jun 26, 2013 | 57.14 | 57.90 | 57.14 | 57.39 | 5,318,159 | +0.72(+1.27%) |
Jun 25, 2013 | 56.80 | 57.20 | 56.52 | 56.67 | 3,920,199 | +0.39(+0.69%) |
Jun 24, 2013 | 56.24 | 56.80 | 55.70 | 56.28 | 4,933,518 | -0.53(-0.93%) |
Jun 21, 2013 | 56.85 | 57.08 | 55.82 | 56.81 | 6,804,044 | +0.49(+0.87%) |
Jun 20, 2013 | 57.43 | 57.57 | 56.09 | 56.32 | 4,598,923 | -1.54(-2.66%) |
Jun 19, 2013 | 58.97 | 59.18 | 57.85 | 57.86 | 3,568,680 | -1.03(-1.75%) |
Jun 18, 2013 | 57.85 | 59.13 | 57.77 | 58.89 | 3,515,358 | +0.95(+1.64%) |
Jun 17, 2013 | 57.82 | 58.45 | 57.55 | 57.94 | 5,078,343 | +0.47(+0.82%) |
Jun 14, 2013 | 57.67 | 58.17 | 57.44 | 57.47 | 4,815,736 | -0.44(-0.76%) |
Jun 13, 2013 | 56.21 | 58.00 | 55.86 | 57.91 | 6,137,102 | +1.75(+3.12%) |
Jun 12, 2013 | 57.32 | 57.43 | 55.86 | 56.16 | 5,387,305 | -0.73(-1.28%) |
Jun 11, 2013 | 57.15 | 57.53 | 56.81 | 56.89 | 5,531,659 | -0.81(-1.40%) |
Jun 10, 2013 | 58.78 | 58.78 | 57.49 | 57.70 | 4,882,067 | -1.07(-1.82%) |
Jun 07, 2013 | 58.00 | 58.81 | 57.62 | 58.77 | 3,369,920 | +1.29(+2.24%) |
Jun 06, 2013 | 56.79 | 57.51 | 56.30 | 57.48 | 4,688,330 | +0.58(+1.02%) |
Jun 05, 2013 | 58.01 | 58.07 | 56.61 | 56.90 | 7,157,295 | -1.44(-2.47%) |
Jun 04, 2013 | 58.58 | 59.10 | 57.93 | 58.34 | 3,646,578 | -0.26(-0.44%) |
Jun 03, 2013 | 58.32 | 58.60 | 57.43 | 58.60 | 5,301,386 | +0.23(+0.39%) |
May 31, 2013 | 59.58 | 60.00 | 58.37 | 58.37 | 6,737,914 | -1.21(-2.03%) |
May 30, 2013 | 59.35 | 59.92 | 59.31 | 59.58 | 4,674,854 | +0.38(+0.64%) |
May 29, 2013 | 59.85 | 59.88 | 59.00 | 59.20 | 4,149,340 | -1.09(-1.81%) |
May 28, 2013 | 59.88 | 60.43 | 59.77 | 60.29 | 5,912,156 | +1.01(+1.70%) |
May 24, 2013 | 59.76 | 59.84 | 59.17 | 59.28 | 4,418,873 | -0.88(-1.46%) |
May 23, 2013 | 59.20 | 60.56 | 59.14 | 60.16 | 5,081,271 | +0.20(+0.33%) |
May 22, 2013 | 60.47 | 61.06 | 59.61 | 59.96 | 5,787,116 | -0.51(-0.84%) |
May 21, 2013 | 60.33 | 60.83 | 60.18 | 60.47 | 5,473,480 | +0.40(+0.67%) |
May 20, 2013 | 60.72 | 61.00 | 59.76 | 60.07 | 4,896,287 | -0.64(-1.05%) |
May 17, 2013 | 60.85 | 61.16 | 60.41 | 60.71 | 5,714,897 | -0.01(-0.02%) |
May 16, 2013 | 60.74 | 61.06 | 60.66 | 60.72 | 5,174,617 | -0.41(-0.67%) |
May 15, 2013 | 61.01 | 61.21 | 60.75 | 61.13 | 5,107,647 | +0.22(+0.36%) |
May 13, 2013 | 60.72 | 60.99 | 60.61 | 60.91 | 3,217,992 | -0.03(-0.05%) |
May 10, 2013 | 61.12 | 61.44 | 60.68 | 60.94 | 4,106,943 | -0.16(-0.26%) |
May 09, 2013 | 61.15 | 61.47 | 60.76 | 61.10 | 4,470,681 | -0.03(-0.05%) |
May 08, 2013 | 61.39 | 61.73 | 60.69 | 61.13 | 5,845,409 | -0.39(-0.63%) |
May 07, 2013 | 60.90 | 61.53 | 60.66 | 61.52 | 4,316,571 | +0.88(+1.45%) |
May 06, 2013 | 60.27 | 60.96 | 60.11 | 60.64 | 4,486,241 | +0.21(+0.35%) |
May 03, 2013 | 60.13 | 60.72 | 59.75 | 60.43 | 4,637,409 | +0.68(+1.14%) |
May 02, 2013 | 59.56 | 60.16 | 59.40 | 59.75 | 6,086,170 | +0.27(+0.45%) |
May 01, 2013 | 59.50 | 59.97 | 58.23 | 59.48 | 12,382,842 | -0.30(-0.50%) |
Apr 30, 2013 | 60.03 | 60.49 | 59.65 | 59.78 | 6,878,472 | -0.35(-0.58%) |
Apr 29, 2013 | 59.94 | 60.27 | 59.54 | 60.13 | 4,225,790 | +0.46(+0.77%) |
Apr 26, 2013 | 59.38 | 60.06 | 59.39 | 59.67 | 5,053,517 | +0.28(+0.47%) |
Apr 25, 2013 | 59.57 | 59.78 | 58.93 | 59.39 | 8,001,744 | -0.20(-0.34%) |
Apr 24, 2013 | 60.45 | 60.63 | 59.52 | 59.59 | 4,636,098 | -0.81(-1.34%) |
Apr 23, 2013 | 60.37 | 60.72 | 59.86 | 60.40 | 4,366,686 | +0.21(+0.35%) |
Apr 22, 2013 | 59.90 | 60.30 | 59.37 | 60.19 | 4,135,812 | +0.44(+0.74%) |
Apr 19, 2013 | 58.75 | 59.95 | 58.01 | 59.75 | 7,017,517 | +1.28(+2.19%) |
Apr 18, 2013 | 59.60 | 59.66 | 58.34 | 58.47 | 6,183,342 | -1.05(-1.76%) |
Apr 17, 2013 | 59.32 | 59.70 | 59.11 | 59.52 | 5,974,704 | -0.21(-0.35%) |
Apr 16, 2013 | 58.78 | 60.01 | 58.76 | 59.73 | 4,859,070 | +1.26(+2.15%) |
Apr 15, 2013 | 59.27 | 60.00 | 58.45 | 58.47 | 6,715,863 | -0.99(-1.66%) |
Apr 12, 2013 | 59.34 | 59.62 | 59.10 | 59.46 | 5,867,378 | -0.20(-0.34%) |
Apr 11, 2013 | 59.60 | 59.82 | 59.43 | 59.66 | 5,177,157 | +0.09(+0.16%) |
Apr 10, 2013 | 58.88 | 59.74 | 58.70 | 59.56 | 6,163,570 | +0.77(+1.30%) |
Apr 09, 2013 | 58.29 | 59.09 | 58.25 | 58.80 | 6,912,487 | +0.45(+0.77%) |
Apr 08, 2013 | 57.83 | 58.35 | 57.47 | 58.35 | 7,573,233 | +0.47(+0.81%) |
Apr 05, 2013 | 57.66 | 57.98 | 57.43 | 57.88 | 12,146,106 | -0.39(-0.67%) |
Apr 04, 2013 | 58.10 | 58.68 | 57.98 | 58.27 | 14,703,762 | +0.17(+0.29%) |
Apr 03, 2013 | 57.78 | 58.51 | 57.77 | 58.10 | 16,041,603 | +0.52(+0.90%) |
Apr 02, 2013 | 57.80 | 58.09 | 57.33 | 57.58 | 4,914,461 | -0.04(-0.07%) |