Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 73.52 | 75.16 | 72.96 | 75.01 | 6,475,106 | +1.69(+2.31%) |
Mar 28, 2014 | 72.70 | 73.35 | 72.69 | 73.31 | 2,467,570 | +0.74(+1.01%) |
Mar 27, 2014 | 72.50 | 72.92 | 71.70 | 72.58 | 2,677,328 | +0.03(+0.05%) |
Mar 26, 2014 | 73.21 | 73.59 | 72.54 | 72.55 | 3,148,947 | -0.63(-0.86%) |
Mar 25, 2014 | 72.91 | 73.54 | 72.69 | 73.18 | 3,390,299 | +0.48(+0.67%) |
Mar 24, 2014 | 73.03 | 73.12 | 72.31 | 72.69 | 4,835,056 | -1.09(-1.48%) |
Mar 21, 2014 | 72.45 | 73.79 | 72.18 | 73.79 | 8,465,812 | +1.86(+2.59%) |
Mar 20, 2014 | 71.56 | 72.19 | 71.31 | 71.92 | 2,362,897 | +0.23(+0.32%) |
Mar 19, 2014 | 71.82 | 72.27 | 71.24 | 71.69 | 2,880,855 | -0.31(-0.43%) |
Mar 18, 2014 | 71.64 | 72.27 | 71.62 | 72.00 | 1,883,099 | +0.15(+0.21%) |
Mar 17, 2014 | 71.91 | 72.39 | 71.77 | 71.86 | 2,305,097 | +0.24(+0.33%) |
Mar 14, 2014 | 72.22 | 72.60 | 71.57 | 71.62 | 3,508,688 | -0.64(-0.89%) |
Mar 13, 2014 | 73.07 | 73.07 | 71.93 | 72.26 | 2,799,483 | -0.71(-0.97%) |
Mar 12, 2014 | 72.79 | 73.15 | 72.54 | 72.97 | 3,005,843 | -0.22(-0.30%) |
Mar 11, 2014 | 72.79 | 73.65 | 72.61 | 73.19 | 4,178,519 | +0.48(+0.67%) |
Mar 10, 2014 | 72.71 | 72.75 | 71.91 | 72.70 | 3,043,061 | -0.23(-0.32%) |
Mar 07, 2014 | 72.91 | 73.29 | 72.56 | 72.93 | 3,463,217 | +0.47(+0.65%) |
Mar 06, 2014 | 71.59 | 72.61 | 71.43 | 72.46 | 4,616,979 | +1.08(+1.51%) |
Mar 05, 2014 | 71.04 | 71.63 | 70.56 | 71.39 | 2,749,563 | +0.24(+0.33%) |
Mar 04, 2014 | 71.80 | 71.82 | 70.85 | 71.15 | 4,019,234 | -0.27(-0.38%) |
Mar 03, 2014 | 70.33 | 71.83 | 70.06 | 71.42 | 6,572,493 | +0.85(+1.20%) |
Feb 28, 2014 | 69.51 | 71.22 | 69.45 | 70.58 | 4,038,394 | +0.79(+1.13%) |
Feb 27, 2014 | 69.29 | 70.05 | 69.13 | 69.79 | 3,300,221 | +0.51(+0.74%) |
Feb 26, 2014 | 69.17 | 69.53 | 68.95 | 69.28 | 2,294,947 | +0.25(+0.36%) |
Feb 25, 2014 | 69.63 | 69.70 | 68.99 | 69.03 | 3,651,165 | -0.62(-0.88%) |
Feb 24, 2014 | 69.97 | 70.10 | 69.58 | 69.65 | 3,237,838 | +0.09(+0.13%) |
Feb 21, 2014 | 69.94 | 70.17 | 69.55 | 69.56 | 2,711,214 | -0.35(-0.51%) |
Feb 20, 2014 | 69.64 | 70.09 | 69.23 | 69.91 | 3,944,777 | +0.68(+0.98%) |
Feb 19, 2014 | 69.47 | 70.21 | 69.15 | 69.23 | 3,501,957 | -0.67(-0.95%) |
Feb 18, 2014 | 70.62 | 70.70 | 69.57 | 69.89 | 4,201,020 | -0.61(-0.86%) |
Feb 14, 2014 | 70.20 | 70.50 | 70.50 | 70.50 | 3,307,867 | -0.01(-0.01%) |
Feb 13, 2014 | 70.67 | 70.85 | 69.95 | 70.51 | 5,374,715 | -0.86(-1.21%) |
Feb 12, 2014 | 71.39 | 72.23 | 70.67 | 71.37 | 6,662,995 | -0.46(-0.64%) |
Feb 11, 2014 | 71.82 | 72.33 | 71.52 | 71.83 | 4,472,117 | +0.08(+0.11%) |
Feb 10, 2014 | 71.19 | 71.98 | 71.13 | 71.75 | 4,680,269 | +0.66(+0.92%) |
Feb 07, 2014 | 70.44 | 71.36 | 70.42 | 71.09 | 2,552,250 | +0.93(+1.32%) |
Feb 06, 2014 | 69.77 | 70.59 | 69.57 | 70.16 | 3,893,319 | +0.60(+0.86%) |
Feb 05, 2014 | 69.43 | 69.74 | 68.51 | 69.57 | 3,844,370 | -0.34(-0.48%) |
Feb 04, 2014 | 69.56 | 70.15 | 68.80 | 69.90 | 3,669,442 | +0.27(+0.39%) |
Feb 03, 2014 | 70.46 | 70.90 | 69.48 | 69.63 | 4,117,516 | -0.97(-1.37%) |
Jan 31, 2014 | 70.40 | 71.28 | 70.31 | 70.60 | 4,121,350 | -0.51(-0.72%) |
Jan 30, 2014 | 70.90 | 71.29 | 70.06 | 71.11 | 2,432,136 | +0.53(+0.76%) |
Jan 29, 2014 | 70.52 | 71.18 | 70.31 | 70.58 | 2,922,208 | -0.54(-0.76%) |
Jan 28, 2014 | 70.72 | 71.41 | 70.64 | 71.12 | 2,553,872 | +0.48(+0.67%) |
Jan 27, 2014 | 71.24 | 71.29 | 70.29 | 70.64 | 4,097,743 | +0.38(+0.54%) |
Jan 24, 2014 | 71.82 | 72.01 | 70.05 | 70.26 | 5,687,842 | -1.91(-2.65%) |
Jan 23, 2014 | 72.40 | 72.88 | 72.04 | 72.18 | 3,310,658 | -0.64(-0.88%) |
Jan 22, 2014 | 73.58 | 73.61 | 72.65 | 72.82 | 2,762,964 | -0.59(-0.81%) |
Jan 21, 2014 | 73.67 | 73.84 | 72.90 | 73.41 | 2,772,983 | +0.02(+0.03%) |
Jan 17, 2014 | 73.97 | 73.38 | 73.38 | 73.38 | 3,946,842 | -0.39(-0.53%) |
Jan 16, 2014 | 74.01 | 74.12 | 73.56 | 73.78 | 2,965,913 | +0.02(+0.03%) |
Jan 15, 2014 | 73.77 | 74.34 | 73.67 | 73.75 | 5,400,535 | +0.08(+0.11%) |
Jan 14, 2014 | 73.82 | 74.38 | 73.35 | 73.67 | 4,222,151 | +0.16(+0.21%) |
Jan 13, 2014 | 73.66 | 74.64 | 73.46 | 73.52 | 3,423,838 | -0.21(-0.28%) |
Jan 10, 2014 | 73.33 | 73.84 | 72.82 | 73.72 | 4,483,034 | +0.64(+0.88%) |
Jan 09, 2014 | 73.47 | 73.87 | 72.63 | 73.08 | 3,818,809 | -0.30(-0.40%) |
Jan 08, 2014 | 73.71 | 74.08 | 73.15 | 73.38 | 3,533,767 | -0.80(-1.07%) |
Jan 07, 2014 | 73.99 | 74.58 | 73.84 | 74.17 | 2,792,486 | +0.33(+0.44%) |
Jan 06, 2014 | 74.79 | 74.90 | 73.51 | 73.84 | 3,545,538 | -0.62(-0.83%) |
Jan 03, 2014 | 74.30 | 74.94 | 74.00 | 74.46 | 2,946,049 | +0.33(+0.44%) |
Jan 02, 2014 | 74.70 | 74.99 | 74.03 | 74.13 | 2,995,829 | -0.88(-1.17%) |
Dec 31, 2013 | 74.72 | 75.01 | 75.01 | 75.01 | 2,253,582 | +0.42(+0.56%) |
Dec 30, 2013 | 74.53 | 74.76 | 74.34 | 74.59 | 2,019,946 | +0.10(+0.13%) |
Dec 27, 2013 | 74.65 | 74.91 | 74.21 | 74.49 | 2,453,058 | +0.07(+0.10%) |
Dec 26, 2013 | 74.39 | 74.80 | 74.22 | 74.42 | 2,413,790 | +0.21(+0.29%) |
Dec 24, 2013 | 74.15 | 74.62 | 74.06 | 74.21 | 1,287,233 | +0.18(+0.24%) |
Dec 23, 2013 | 73.81 | 74.20 | 73.59 | 74.03 | 2,781,725 | +0.46(+0.62%) |
Dec 20, 2013 | 73.20 | 73.66 | 73.13 | 73.57 | 5,393,352 | +0.55(+0.75%) |
Dec 19, 2013 | 72.98 | 73.17 | 72.54 | 73.02 | 3,082,840 | +0.00(+0.00%) |
Dec 18, 2013 | 72.21 | 73.07 | 71.90 | 73.02 | 4,358,155 | +0.91(+1.26%) |
Dec 17, 2013 | 72.56 | 72.75 | 72.01 | 72.12 | 3,793,021 | -0.47(-0.64%) |
Dec 16, 2013 | 71.54 | 72.84 | 71.53 | 72.58 | 5,203,399 | +1.38(+1.94%) |
Dec 13, 2013 | 71.12 | 71.49 | 70.84 | 71.20 | 2,881,306 | +0.28(+0.39%) |
Dec 12, 2013 | 71.07 | 71.52 | 70.77 | 70.92 | 3,057,179 | -0.36(-0.50%) |
Dec 11, 2013 | 71.68 | 71.79 | 71.07 | 71.28 | 4,741,722 | -0.62(-0.86%) |
Dec 10, 2013 | 71.27 | 72.60 | 71.27 | 71.90 | 7,233,732 | +0.69(+0.96%) |
Dec 09, 2013 | 70.26 | 71.39 | 70.03 | 71.22 | 6,047,838 | +1.54(+2.20%) |
Dec 06, 2013 | 69.95 | 70.12 | 69.36 | 69.68 | 3,163,612 | +0.38(+0.54%) |
Dec 05, 2013 | 69.42 | 69.85 | 68.96 | 69.31 | 4,195,735 | -0.42(-0.61%) |
Dec 04, 2013 | 67.40 | 70.83 | 67.22 | 69.73 | 14,037,185 | +2.18(+3.23%) |
Dec 03, 2013 | 68.21 | 68.50 | 67.13 | 67.55 | 3,096,337 | -0.95(-1.38%) |
Dec 02, 2013 | 68.82 | 68.95 | 68.39 | 68.50 | 2,551,220 | -0.30(-0.44%) |
Nov 29, 2013 | 68.59 | 69.09 | 68.54 | 68.80 | 1,547,871 | +0.36(+0.53%) |
Nov 27, 2013 | 68.71 | 69.42 | 68.36 | 68.44 | 1,940,080 | -0.03(-0.05%) |
Nov 26, 2013 | 69.09 | 69.33 | 68.45 | 68.47 | 2,690,741 | -0.69(-0.99%) |
Nov 25, 2013 | 69.06 | 69.54 | 68.85 | 69.16 | 3,206,272 | -0.07(-0.11%) |
Nov 22, 2013 | 68.47 | 69.49 | 68.37 | 69.23 | 4,318,147 | +0.75(+1.10%) |
Nov 21, 2013 | 69.15 | 69.26 | 67.95 | 68.48 | 5,949,049 | -0.55(-0.79%) |
Nov 20, 2013 | 69.67 | 69.82 | 68.75 | 69.03 | 10,648,071 | +1.40(+2.06%) |
Nov 19, 2013 | 68.11 | 68.16 | 66.99 | 67.63 | 6,555,906 | -0.69(-1.02%) |
Nov 18, 2013 | 67.97 | 68.89 | 67.80 | 68.33 | 5,494,059 | +0.68(+1.00%) |
Nov 15, 2013 | 67.91 | 68.12 | 67.62 | 67.65 | 5,802,169 | -0.02(-0.02%) |
Nov 14, 2013 | 67.90 | 67.99 | 67.35 | 67.67 | 2,996,407 | +0.01(+0.01%) |
Nov 13, 2013 | 66.63 | 67.67 | 66.63 | 67.66 | 2,916,527 | +0.59(+0.88%) |
Nov 12, 2013 | 66.64 | 67.12 | 66.55 | 67.07 | 3,206,305 | +0.21(+0.32%) |
Nov 11, 2013 | 66.54 | 67.01 | 66.42 | 66.86 | 3,135,817 | +0.29(+0.44%) |
Nov 08, 2013 | 66.47 | 67.12 | 65.96 | 66.56 | 6,845,825 | -0.05(-0.07%) |
Nov 07, 2013 | 66.72 | 67.21 | 66.54 | 66.61 | 4,378,917 | -0.20(-0.29%) |
Nov 06, 2013 | 66.85 | 67.29 | 66.78 | 66.81 | 4,616,613 | +0.00(+0.00%) |
Nov 05, 2013 | 66.60 | 67.05 | 66.46 | 66.81 | 3,038,800 | +0.01(+0.01%) |
Nov 04, 2013 | 67.04 | 67.16 | 66.64 | 66.80 | 2,763,154 | +0.12(+0.18%) |
Nov 01, 2013 | 66.84 | 66.91 | 66.38 | 66.68 | 3,877,227 | -0.16(-0.24%) |
Oct 31, 2013 | 67.22 | 67.78 | 66.84 | 66.84 | 3,543,057 | -0.30(-0.45%) |
Oct 30, 2013 | 67.63 | 67.75 | 67.03 | 67.14 | 3,663,410 | -0.36(-0.53%) |
Oct 29, 2013 | 68.05 | 68.07 | 67.22 | 67.50 | 3,704,596 | -0.67(-0.98%) |
Oct 28, 2013 | 68.18 | 68.61 | 68.03 | 68.17 | 2,286,630 | -0.07(-0.10%) |
Oct 25, 2013 | 68.50 | 68.60 | 67.70 | 68.24 | 3,397,463 | -0.60(-0.87%) |
Oct 24, 2013 | 68.96 | 69.05 | 68.47 | 68.83 | 1,975,320 | +0.16(+0.24%) |
Oct 23, 2013 | 68.12 | 69.01 | 68.08 | 68.67 | 3,144,972 | -0.38(-0.54%) |
Oct 22, 2013 | 69.05 | 69.22 | 68.73 | 69.05 | 2,924,832 | +0.30(+0.44%) |
Oct 21, 2013 | 68.88 | 69.07 | 68.44 | 68.74 | 2,482,782 | -0.02(-0.02%) |
Oct 18, 2013 | 68.42 | 69.03 | 68.16 | 68.76 | 3,433,746 | +0.44(+0.65%) |
Oct 17, 2013 | 67.66 | 68.58 | 67.61 | 68.32 | 2,735,475 | +0.56(+0.82%) |
Oct 16, 2013 | 67.89 | 67.89 | 67.31 | 67.76 | 3,354,002 | +0.50(+0.74%) |
Oct 15, 2013 | 67.74 | 68.37 | 67.10 | 67.26 | 3,722,303 | -0.60(-0.89%) |
Oct 14, 2013 | 66.85 | 67.98 | 66.76 | 67.87 | 4,411,714 | +0.65(+0.96%) |
Oct 11, 2013 | 67.48 | 67.62 | 66.89 | 67.22 | 4,693,691 | -0.50(-0.74%) |
Oct 10, 2013 | 68.13 | 68.16 | 67.24 | 67.72 | 4,424,223 | +0.26(+0.39%) |
Oct 09, 2013 | 67.12 | 68.08 | 67.04 | 67.46 | 3,648,507 | +0.32(+0.47%) |
Oct 08, 2013 | 67.49 | 68.11 | 67.11 | 67.14 | 2,933,461 | -0.20(-0.30%) |
Oct 07, 2013 | 66.92 | 67.67 | 66.92 | 67.35 | 2,236,125 | -0.07(-0.11%) |
Oct 04, 2013 | 67.15 | 67.53 | 66.89 | 67.42 | 3,773,530 | +0.38(+0.56%) |
Oct 03, 2013 | 67.03 | 67.52 | 66.89 | 67.04 | 4,175,773 | -0.17(-0.26%) |
Oct 02, 2013 | 66.82 | 67.55 | 66.73 | 67.22 | 3,061,475 | +0.07(+0.10%) |
Oct 01, 2013 | 66.36 | 67.28 | 66.31 | 67.15 | 3,615,004 | +0.68(+1.02%) |
Sep 30, 2013 | 66.75 | 67.37 | 66.31 | 66.47 | 4,727,205 | -0.80(-1.19%) |
Sep 27, 2013 | 67.44 | 67.88 | 66.91 | 67.27 | 4,006,583 | -0.58(-0.85%) |
Sep 26, 2013 | 69.02 | 69.19 | 67.53 | 67.85 | 4,153,539 | -0.86(-1.25%) |
Sep 25, 2013 | 68.53 | 69.19 | 68.41 | 68.71 | 3,172,663 | +0.31(+0.45%) |
Sep 24, 2013 | 68.30 | 68.90 | 68.06 | 68.40 | 2,671,803 | +0.20(+0.30%) |
Sep 23, 2013 | 68.05 | 68.34 | 67.70 | 68.20 | 2,796,198 | +0.15(+0.23%) |
Sep 20, 2013 | 69.08 | 69.15 | 67.89 | 68.04 | 4,685,713 | -1.04(-1.50%) |
Sep 19, 2013 | 68.79 | 69.28 | 68.73 | 69.08 | 2,561,373 | +0.48(+0.70%) |
Sep 18, 2013 | 67.70 | 68.82 | 67.48 | 68.60 | 3,588,345 | +0.65(+0.96%) |
Sep 17, 2013 | 67.97 | 68.13 | 67.77 | 67.96 | 1,913,419 | +0.14(+0.20%) |
Sep 16, 2013 | 67.80 | 68.00 | 67.46 | 67.82 | 4,515,594 | +0.85(+1.27%) |
Sep 13, 2013 | 67.75 | 67.80 | 66.93 | 66.97 | 4,863,809 | -0.57(-0.84%) |
Sep 12, 2013 | 68.39 | 68.45 | 67.36 | 67.53 | 4,807,098 | -0.91(-1.33%) |
Sep 11, 2013 | 68.30 | 68.74 | 67.92 | 68.44 | 2,560,992 | +0.11(+0.15%) |
Sep 10, 2013 | 68.56 | 68.94 | 68.28 | 68.34 | 2,800,952 | +0.24(+0.36%) |
Sep 09, 2013 | 67.38 | 68.60 | 67.38 | 68.09 | 3,115,029 | +1.03(+1.54%) |
Sep 06, 2013 | 67.09 | 67.70 | 66.69 | 67.06 | 3,378,862 | +0.05(+0.07%) |
Sep 05, 2013 | 68.09 | 68.21 | 66.96 | 67.01 | 4,960,039 | -1.57(-2.28%) |
Sep 04, 2013 | 68.24 | 68.95 | 68.19 | 68.58 | 2,762,402 | +0.34(+0.50%) |
Sep 03, 2013 | 68.44 | 68.80 | 67.74 | 68.24 | 2,740,173 | +0.34(+0.50%) |
Aug 30, 2013 | 67.96 | 68.20 | 67.68 | 67.90 | 2,532,250 | -0.13(-0.19%) |
Aug 29, 2013 | 68.32 | 68.70 | 67.85 | 68.03 | 2,294,815 | -0.26(-0.38%) |
Aug 28, 2013 | 67.78 | 68.68 | 67.67 | 68.29 | 3,334,792 | +0.52(+0.77%) |
Aug 27, 2013 | 68.17 | 68.93 | 67.71 | 67.77 | 3,611,307 | -1.05(-1.52%) |
Aug 26, 2013 | 68.13 | 69.55 | 68.13 | 68.82 | 4,892,670 | +1.03(+1.52%) |
Aug 23, 2013 | 67.77 | 67.87 | 67.14 | 67.78 | 3,043,595 | +0.20(+0.30%) |
Aug 22, 2013 | 67.30 | 68.11 | 67.19 | 67.58 | 3,955,887 | +0.60(+0.90%) |
Aug 21, 2013 | 67.45 | 67.54 | 66.90 | 66.98 | 3,404,065 | -0.60(-0.89%) |
Aug 20, 2013 | 68.60 | 68.61 | 67.54 | 67.58 | 4,199,198 | -1.03(-1.50%) |
Aug 19, 2013 | 68.13 | 69.06 | 68.13 | 68.61 | 5,143,223 | +0.33(+0.49%) |
Aug 16, 2013 | 68.23 | 68.60 | 68.00 | 68.28 | 5,289,400 | -0.20(-0.30%) |
Aug 15, 2013 | 65.94 | 68.72 | 65.76 | 68.48 | 9,488,950 | +1.64(+2.45%) |
Aug 14, 2013 | 68.24 | 68.35 | 66.16 | 66.84 | 10,386,455 | -1.27(-1.87%) |
Aug 13, 2013 | 68.09 | 68.66 | 67.93 | 68.12 | 5,350,325 | +0.43(+0.64%) |
Aug 12, 2013 | 66.19 | 67.89 | 66.04 | 67.69 | 6,183,445 | +1.33(+2.01%) |
Aug 09, 2013 | 65.80 | 66.65 | 65.35 | 66.36 | 5,727,910 | -0.47(-0.70%) |
Aug 08, 2013 | 66.07 | 67.09 | 66.01 | 66.83 | 4,202,629 | +1.08(+1.64%) |
Aug 07, 2013 | 65.76 | 66.18 | 65.47 | 65.75 | 3,915,042 | -0.17(-0.26%) |
Aug 06, 2013 | 66.96 | 66.98 | 65.83 | 65.92 | 5,813,301 | -1.30(-1.93%) |
Aug 05, 2013 | 67.70 | 67.77 | 67.11 | 67.22 | 3,743,077 | -0.49(-0.72%) |
Aug 02, 2013 | 67.40 | 67.95 | 67.32 | 67.70 | 2,974,830 | +0.28(+0.42%) |
Aug 01, 2013 | 67.98 | 68.07 | 66.98 | 67.42 | 4,302,095 | -0.02(-0.02%) |
Jul 31, 2013 | 67.88 | 68.87 | 67.39 | 67.44 | 4,675,547 | +0.07(+0.11%) |
Jul 30, 2013 | 66.59 | 67.46 | 66.05 | 67.36 | 4,928,507 | -0.03(-0.05%) |
Jul 29, 2013 | 67.18 | 67.73 | 67.09 | 67.40 | 2,236,429 | +0.17(+0.25%) |
Jul 26, 2013 | 67.01 | 67.31 | 66.79 | 67.22 | 2,415,402 | -0.07(-0.11%) |
Jul 25, 2013 | 66.74 | 67.42 | 66.29 | 67.30 | 5,090,981 | +0.25(+0.38%) |
Jul 24, 2013 | 68.18 | 68.24 | 66.89 | 67.05 | 4,541,232 | -1.06(-1.56%) |
Jul 23, 2013 | 69.00 | 69.40 | 68.09 | 68.11 | 3,496,147 | -0.71(-1.04%) |
Jul 22, 2013 | 68.69 | 69.16 | 68.23 | 68.82 | 3,415,379 | +0.59(+0.87%) |
Jul 19, 2013 | 67.89 | 68.39 | 67.62 | 68.23 | 3,064,311 | +0.32(+0.47%) |
Jul 18, 2013 | 67.95 | 68.41 | 67.76 | 67.91 | 2,337,171 | +0.12(+0.17%) |
Jul 17, 2013 | 68.50 | 68.80 | 66.89 | 67.80 | 4,712,864 | -0.36(-0.53%) |
Jul 16, 2013 | 68.65 | 69.16 | 68.13 | 68.16 | 3,759,056 | -0.37(-0.54%) |
Jul 15, 2013 | 68.36 | 68.65 | 68.05 | 68.53 | 2,002,121 | +0.39(+0.57%) |
Jul 12, 2013 | 68.38 | 68.39 | 67.64 | 68.14 | 3,780,031 | -0.25(-0.37%) |
Jul 11, 2013 | 68.14 | 68.64 | 67.46 | 68.39 | 3,628,509 | +1.12(+1.67%) |
Jul 10, 2013 | 68.15 | 68.19 | 66.99 | 67.27 | 3,888,093 | -0.84(-1.24%) |
Jul 09, 2013 | 66.52 | 68.48 | 66.20 | 68.12 | 7,365,012 | +2.08(+3.15%) |
Jul 08, 2013 | 66.12 | 66.59 | 65.96 | 66.04 | 2,576,583 | -0.07(-0.11%) |
Jul 05, 2013 | 66.33 | 66.44 | 65.43 | 66.11 | 1,648,902 | +0.37(+0.56%) |
Jul 03, 2013 | 65.50 | 66.16 | 65.40 | 65.75 | 1,473,366 | +0.07(+0.11%) |
Jul 02, 2013 | 66.04 | 66.54 | 65.36 | 65.67 | 2,722,076 | -0.33(-0.50%) |
Jul 01, 2013 | 66.47 | 66.70 | 65.78 | 66.01 | 3,674,723 | +0.05(+0.07%) |
Jun 28, 2013 | 67.09 | 67.78 | 65.95 | 65.96 | 6,453,080 | -1.38(-2.05%) |
Jun 27, 2013 | 67.12 | 67.50 | 66.75 | 67.34 | 3,158,955 | +0.65(+0.97%) |
Jun 26, 2013 | 67.03 | 67.09 | 66.45 | 66.69 | 3,476,940 | +0.17(+0.26%) |
Jun 25, 2013 | 66.16 | 66.65 | 65.79 | 66.52 | 5,156,757 | +1.17(+1.79%) |
Jun 24, 2013 | 65.21 | 65.67 | 64.14 | 65.35 | 7,106,956 | -1.19(-1.78%) |
Jun 21, 2013 | 67.35 | 67.53 | 65.94 | 66.53 | 5,948,891 | -0.34(-0.51%) |
Jun 20, 2013 | 68.00 | 68.06 | 66.66 | 66.87 | 5,414,803 | -1.77(-2.57%) |
Jun 19, 2013 | 68.77 | 69.54 | 68.58 | 68.64 | 3,572,982 | +0.06(+0.09%) |
Jun 18, 2013 | 68.25 | 68.80 | 68.19 | 68.58 | 2,844,908 | +0.15(+0.22%) |
Jun 17, 2013 | 68.71 | 68.84 | 67.95 | 68.42 | 3,314,544 | -0.06(-0.08%) |
Jun 14, 2013 | 68.93 | 69.00 | 68.16 | 68.48 | 2,469,117 | -0.58(-0.84%) |
Jun 13, 2013 | 68.04 | 69.28 | 67.79 | 69.06 | 2,679,434 | +1.03(+1.52%) |
Jun 12, 2013 | 69.29 | 69.40 | 67.66 | 68.03 | 4,048,839 | -0.74(-1.08%) |
Jun 11, 2013 | 68.81 | 69.18 | 68.33 | 68.77 | 3,052,914 | -0.77(-1.11%) |
Jun 10, 2013 | 70.39 | 70.44 | 69.31 | 69.54 | 3,103,803 | -0.49(-0.70%) |
Jun 07, 2013 | 70.01 | 70.25 | 69.34 | 70.04 | 3,697,622 | +0.58(+0.84%) |
Jun 06, 2013 | 69.16 | 69.46 | 68.67 | 69.46 | 3,607,415 | +0.15(+0.22%) |
Jun 05, 2013 | 70.02 | 70.17 | 69.26 | 69.30 | 3,027,530 | -1.01(-1.43%) |
Jun 04, 2013 | 71.14 | 71.63 | 69.77 | 70.31 | 4,033,540 | -0.97(-1.36%) |
Jun 03, 2013 | 70.60 | 71.35 | 70.28 | 71.28 | 4,180,525 | +1.00(+1.42%) |
May 31, 2013 | 70.53 | 71.38 | 70.28 | 70.28 | 3,508,060 | -0.24(-0.34%) |
May 30, 2013 | 70.67 | 71.09 | 70.39 | 70.52 | 2,508,843 | +0.05(+0.07%) |
May 29, 2013 | 69.37 | 70.70 | 69.35 | 70.47 | 3,986,776 | +0.81(+1.17%) |
May 28, 2013 | 70.35 | 70.71 | 69.62 | 69.66 | 3,835,470 | +0.04(+0.06%) |
May 24, 2013 | 70.01 | 70.01 | 69.24 | 69.62 | 3,556,987 | -0.72(-1.02%) |
May 23, 2013 | 69.18 | 70.62 | 69.10 | 70.33 | 4,566,364 | +0.28(+0.40%) |
May 22, 2013 | 70.86 | 70.91 | 69.46 | 70.05 | 7,447,286 | -0.61(-0.87%) |
May 21, 2013 | 70.96 | 71.20 | 70.35 | 70.67 | 4,271,985 | -0.36(-0.51%) |
May 20, 2013 | 70.17 | 71.34 | 69.99 | 71.03 | 5,230,896 | +0.86(+1.23%) |
May 17, 2013 | 71.47 | 71.62 | 69.81 | 70.17 | 9,035,274 | -1.95(-2.71%) |
May 16, 2013 | 72.01 | 72.88 | 71.85 | 72.12 | 5,184,334 | -0.20(-0.28%) |
May 15, 2013 | 71.98 | 73.09 | 71.45 | 72.32 | 14,412,414 | -2.37(-3.18%) |
May 13, 2013 | 74.45 | 75.02 | 74.32 | 74.69 | 3,425,994 | +0.23(+0.30%) |
May 10, 2013 | 74.51 | 74.84 | 73.54 | 74.47 | 3,677,707 | +0.09(+0.12%) |
May 09, 2013 | 74.26 | 74.84 | 74.02 | 74.38 | 2,429,678 | -0.13(-0.17%) |
May 08, 2013 | 74.06 | 74.73 | 73.71 | 74.51 | 2,631,147 | +0.50(+0.68%) |
May 07, 2013 | 73.79 | 74.01 | 73.41 | 74.01 | 2,300,985 | +0.48(+0.66%) |
May 06, 2013 | 72.74 | 73.79 | 72.46 | 73.52 | 2,274,024 | +0.48(+0.65%) |
May 03, 2013 | 73.06 | 73.60 | 72.24 | 73.05 | 3,342,175 | +0.81(+1.12%) |
May 02, 2013 | 71.00 | 72.48 | 70.89 | 72.24 | 2,864,803 | +1.43(+2.02%) |
May 01, 2013 | 71.65 | 71.88 | 70.67 | 70.81 | 2,825,513 | -1.23(-1.71%) |
Apr 30, 2013 | 72.01 | 72.61 | 71.70 | 72.05 | 4,519,500 | +0.38(+0.53%) |
Apr 29, 2013 | 69.19 | 72.34 | 69.14 | 71.67 | 5,532,320 | +2.69(+3.91%) |
Apr 26, 2013 | 69.33 | 69.41 | 68.91 | 68.97 | 2,089,503 | -0.44(-0.63%) |
Apr 25, 2013 | 69.10 | 70.05 | 68.96 | 69.41 | 2,538,438 | +0.73(+1.07%) |
Apr 24, 2013 | 68.58 | 69.24 | 68.34 | 68.67 | 2,590,106 | +0.27(+0.40%) |
Apr 23, 2013 | 67.99 | 68.75 | 67.85 | 68.40 | 3,088,090 | +0.77(+1.15%) |
Apr 22, 2013 | 67.45 | 67.88 | 66.45 | 67.62 | 3,218,977 | +0.29(+0.43%) |
Apr 19, 2013 | 67.00 | 67.66 | 66.53 | 67.33 | 2,772,484 | +0.72(+1.08%) |
Apr 18, 2013 | 66.61 | 67.04 | 66.15 | 66.62 | 3,425,087 | +0.01(+0.01%) |
Apr 17, 2013 | 66.45 | 66.77 | 65.82 | 66.61 | 5,703,112 | -0.50(-0.75%) |
Apr 16, 2013 | 67.57 | 68.32 | 66.99 | 67.11 | 3,496,989 | +0.19(+0.28%) |
Apr 15, 2013 | 69.02 | 69.02 | 66.89 | 66.92 | 3,809,061 | -2.57(-3.70%) |
Apr 12, 2013 | 70.34 | 70.58 | 69.08 | 69.50 | 2,476,245 | -1.16(-1.64%) |
Apr 11, 2013 | 70.33 | 70.82 | 70.03 | 70.66 | 2,202,649 | +0.39(+0.55%) |
Apr 10, 2013 | 70.12 | 70.49 | 69.71 | 70.27 | 2,695,331 | +0.34(+0.48%) |
Apr 09, 2013 | 69.95 | 70.33 | 69.50 | 69.93 | 2,274,427 | +0.16(+0.23%) |
Apr 08, 2013 | 69.18 | 69.96 | 69.16 | 69.77 | 2,836,379 | +0.65(+0.93%) |
Apr 05, 2013 | 68.24 | 69.22 | 68.11 | 69.12 | 3,776,958 | -0.01(-0.01%) |
Apr 04, 2013 | 68.50 | 69.42 | 68.37 | 69.13 | 3,917,318 | +0.72(+1.05%) |
Apr 03, 2013 | 67.85 | 68.80 | 67.63 | 68.41 | 4,994,497 | +0.61(+0.90%) |
Apr 02, 2013 | 68.80 | 68.91 | 67.53 | 67.80 | 3,974,499 | -0.84(-1.22%) |