Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.15 | 64.92 | 63.90 | 64.56 | 1,563,310 | -1.01(-1.55%) |
Jan 30, 2014 | 65.61 | 65.80 | 65.08 | 65.57 | 1,106,792 | +0.59(+0.91%) |
Jan 29, 2014 | 64.99 | 65.68 | 64.78 | 64.98 | 844,532 | -0.54(-0.83%) |
Jan 28, 2014 | 65.08 | 65.68 | 65.02 | 65.52 | 1,708,528 | -0.17(-0.26%) |
Jan 27, 2014 | 66.35 | 66.39 | 65.52 | 65.69 | 994,376 | +0.24(+0.37%) |
Jan 24, 2014 | 66.39 | 66.49 | 65.26 | 65.45 | 2,849,951 | -1.84(-2.74%) |
Jan 23, 2014 | 67.00 | 67.35 | 66.72 | 67.29 | 3,142,647 | -0.35(-0.51%) |
Jan 22, 2014 | 67.88 | 68.07 | 67.37 | 67.64 | 5,698,009 | -1.14(-1.66%) |
Jan 21, 2014 | 68.95 | 69.07 | 67.70 | 68.78 | 1,602,015 | -0.77(-1.11%) |
Jan 17, 2014 | 69.44 | 69.54 | 69.54 | 69.54 | 1,426,236 | -0.41(-0.59%) |
Jan 16, 2014 | 70.19 | 70.26 | 69.44 | 69.96 | 1,084,654 | -0.17(-0.24%) |
Jan 15, 2014 | 69.93 | 70.45 | 69.93 | 70.13 | 1,444,823 | +0.19(+0.28%) |
Jan 14, 2014 | 69.77 | 69.93 | 69.43 | 69.93 | 1,240,614 | -0.20(-0.29%) |
Jan 13, 2014 | 70.15 | 70.79 | 70.12 | 70.14 | 1,750,915 | -0.44(-0.62%) |
Jan 10, 2014 | 70.04 | 70.84 | 69.75 | 70.58 | 2,183,769 | -0.91(-1.28%) |
Jan 09, 2014 | 71.56 | 71.60 | 70.63 | 71.49 | 1,609,522 | -0.70(-0.97%) |
Jan 08, 2014 | 71.89 | 72.33 | 71.69 | 72.19 | 1,296,157 | +1.07(+1.51%) |
Jan 07, 2014 | 71.14 | 71.17 | 70.64 | 71.12 | 841,070 | -0.20(-0.28%) |
Jan 06, 2014 | 71.71 | 71.84 | 71.29 | 71.32 | 604,103 | +0.08(+0.11%) |
Jan 03, 2014 | 71.73 | 71.39 | 70.91 | 71.24 | 1,498,078 | -0.49(-0.68%) |
Jan 02, 2014 | 71.78 | 71.88 | 71.13 | 71.73 | 1,824,421 | -1.88(-2.56%) |
Dec 31, 2013 | 73.31 | 73.62 | 73.62 | 73.62 | 735,667 | +0.43(+0.59%) |
Dec 30, 2013 | 72.65 | 73.28 | 72.49 | 73.19 | 293,266 | +0.70(+0.97%) |
Dec 27, 2013 | 72.30 | 72.69 | 72.03 | 72.48 | 1,024,302 | +0.08(+0.11%) |
Dec 26, 2013 | 72.01 | 72.54 | 72.01 | 72.41 | 270,802 | +0.47(+0.66%) |
Dec 24, 2013 | 71.69 | 72.09 | 71.53 | 71.94 | 175,104 | +0.26(+0.37%) |
Dec 23, 2013 | 71.33 | 71.70 | 71.26 | 71.67 | 372,521 | +0.54(+0.76%) |
Dec 20, 2013 | 70.73 | 71.31 | 70.73 | 71.13 | 921,599 | +0.53(+0.75%) |
Dec 19, 2013 | 69.85 | 70.69 | 69.78 | 70.60 | 1,777,515 | +1.07(+1.54%) |
Dec 18, 2013 | 69.09 | 69.92 | 68.61 | 69.53 | 790,452 | +0.59(+0.86%) |
Dec 17, 2013 | 68.69 | 68.97 | 68.36 | 68.94 | 752,157 | -0.63(-0.91%) |
Dec 16, 2013 | 69.28 | 69.60 | 69.09 | 69.57 | 764,518 | +1.05(+1.53%) |
Dec 13, 2013 | 68.46 | 68.56 | 68.07 | 68.52 | 546,638 | +0.17(+0.25%) |
Dec 12, 2013 | 68.13 | 68.44 | 67.92 | 68.35 | 1,043,007 | -0.41(-0.60%) |
Dec 11, 2013 | 69.33 | 69.33 | 68.62 | 68.77 | 635,853 | -0.01(-0.01%) |
Dec 10, 2013 | 69.09 | 69.40 | 68.68 | 68.78 | 1,134,936 | -0.84(-1.20%) |
Dec 09, 2013 | 69.44 | 69.66 | 69.25 | 69.61 | 1,011,135 | +0.15(+0.22%) |
Dec 06, 2013 | 69.12 | 69.75 | 69.08 | 69.46 | 2,613,861 | +0.69(+1.01%) |
Dec 05, 2013 | 68.49 | 68.94 | 68.45 | 68.77 | 712,987 | +0.11(+0.16%) |
Dec 04, 2013 | 67.88 | 68.73 | 67.75 | 68.66 | 839,402 | -0.30(-0.44%) |
Dec 03, 2013 | 68.81 | 69.16 | 68.55 | 68.96 | 680,503 | -0.06(-0.09%) |
Dec 02, 2013 | 69.39 | 69.41 | 68.94 | 69.02 | 434,504 | -0.86(-1.23%) |
Nov 29, 2013 | 69.98 | 70.26 | 69.56 | 69.88 | 678,869 | -0.56(-0.79%) |
Nov 27, 2013 | 70.24 | 70.58 | 70.15 | 70.44 | 789,179 | +0.72(+1.03%) |
Nov 26, 2013 | 69.38 | 69.98 | 69.32 | 69.72 | 655,504 | +0.19(+0.28%) |
Nov 25, 2013 | 69.65 | 69.88 | 69.46 | 69.53 | 1,344,968 | +0.07(+0.10%) |
Nov 22, 2013 | 68.89 | 69.46 | 68.74 | 69.46 | 1,730,707 | +0.49(+0.71%) |
Nov 21, 2013 | 68.72 | 69.00 | 68.46 | 68.97 | 753,761 | +0.35(+0.50%) |
Nov 20, 2013 | 69.45 | 69.60 | 68.56 | 68.62 | 715,127 | -0.67(-0.96%) |
Nov 19, 2013 | 69.52 | 69.71 | 69.11 | 69.29 | 1,163,814 | +0.06(+0.09%) |
Nov 18, 2013 | 69.77 | 69.77 | 69.22 | 69.23 | 1,484,434 | -0.51(-0.73%) |
Nov 15, 2013 | 68.93 | 69.83 | 68.84 | 69.74 | 1,881,344 | +1.53(+2.24%) |
Nov 14, 2013 | 68.00 | 68.41 | 67.68 | 68.21 | 924,485 | +0.12(+0.17%) |
Nov 13, 2013 | 67.02 | 68.12 | 66.83 | 68.09 | 708,456 | +0.66(+0.98%) |
Nov 12, 2013 | 67.90 | 68.01 | 67.08 | 67.43 | 1,195,321 | -1.16(-1.69%) |
Nov 11, 2013 | 67.40 | 68.86 | 67.27 | 68.59 | 1,899,338 | +1.66(+2.49%) |
Nov 08, 2013 | 66.18 | 66.94 | 65.91 | 66.93 | 1,327,831 | +0.43(+0.65%) |
Nov 07, 2013 | 66.61 | 67.07 | 66.23 | 66.50 | 1,511,178 | -0.46(-0.69%) |
Nov 06, 2013 | 66.92 | 67.30 | 66.58 | 66.96 | 1,344,101 | +1.25(+1.90%) |
Nov 05, 2013 | 65.46 | 65.99 | 65.13 | 65.71 | 893,375 | -0.63(-0.96%) |
Nov 04, 2013 | 66.00 | 66.38 | 65.90 | 66.34 | 410,937 | +0.62(+0.94%) |
Nov 01, 2013 | 66.01 | 66.23 | 65.57 | 65.73 | 963,230 | -0.46(-0.70%) |
Oct 31, 2013 | 66.58 | 66.65 | 66.16 | 66.19 | 813,467 | -0.38(-0.57%) |
Oct 30, 2013 | 67.07 | 67.28 | 66.30 | 66.57 | 835,481 | -0.25(-0.37%) |
Oct 29, 2013 | 67.38 | 67.50 | 66.82 | 66.82 | 881,609 | -0.59(-0.88%) |
Oct 28, 2013 | 67.60 | 67.60 | 67.11 | 67.41 | 864,501 | +0.29(+0.43%) |
Oct 25, 2013 | 67.42 | 67.49 | 66.77 | 67.12 | 2,363,329 | +0.84(+1.26%) |
Oct 24, 2013 | 66.57 | 66.60 | 66.14 | 66.28 | 836,224 | -0.08(-0.11%) |
Oct 23, 2013 | 66.19 | 66.55 | 65.92 | 66.36 | 1,790,327 | -0.35(-0.53%) |
Oct 22, 2013 | 66.04 | 67.04 | 65.93 | 66.71 | 3,764,557 | +2.16(+3.35%) |
Oct 21, 2013 | 65.35 | 65.55 | 64.32 | 64.55 | 3,950,590 | +2.25(+3.61%) |
Oct 18, 2013 | 60.93 | 62.97 | 60.88 | 62.30 | 3,143,283 | +0.73(+1.18%) |
Oct 17, 2013 | 61.52 | 61.58 | 61.15 | 61.58 | 1,592,880 | -0.16(-0.26%) |
Oct 16, 2013 | 61.25 | 61.76 | 61.18 | 61.74 | 1,226,014 | +0.63(+1.04%) |
Oct 15, 2013 | 61.24 | 61.55 | 61.10 | 61.11 | 1,317,322 | -0.90(-1.46%) |
Oct 14, 2013 | 61.74 | 62.11 | 61.61 | 62.01 | 741,188 | -0.30(-0.47%) |
Oct 11, 2013 | 61.98 | 62.31 | 61.54 | 62.30 | 1,728,638 | +1.29(+2.12%) |
Oct 10, 2013 | 61.26 | 61.37 | 60.74 | 61.01 | 1,468,835 | +0.73(+1.21%) |
Oct 09, 2013 | 60.04 | 60.33 | 59.31 | 60.29 | 1,494,247 | +0.35(+0.59%) |
Oct 08, 2013 | 60.42 | 60.47 | 59.91 | 59.93 | 1,105,124 | -0.45(-0.74%) |
Oct 07, 2013 | 60.74 | 60.85 | 60.31 | 60.38 | 1,714,366 | -1.66(-2.68%) |
Oct 04, 2013 | 62.09 | 62.23 | 61.92 | 62.04 | 737,107 | -0.57(-0.92%) |
Oct 03, 2013 | 63.02 | 63.03 | 62.28 | 62.62 | 603,966 | -0.56(-0.88%) |
Oct 02, 2013 | 62.84 | 63.17 | 62.26 | 63.17 | 991,024 | +0.77(+1.23%) |
Oct 01, 2013 | 62.39 | 62.86 | 62.19 | 62.41 | 1,357,877 | -0.04(-0.07%) |
Sep 30, 2013 | 62.44 | 62.62 | 62.23 | 62.45 | 1,133,426 | -0.37(-0.59%) |
Sep 27, 2013 | 62.99 | 63.24 | 62.74 | 62.82 | 1,941,071 | -0.20(-0.32%) |
Sep 26, 2013 | 63.15 | 63.32 | 62.79 | 63.02 | 1,225,784 | -0.57(-0.89%) |
Sep 25, 2013 | 63.73 | 64.10 | 63.50 | 63.59 | 1,384,619 | +0.75(+1.20%) |
Sep 24, 2013 | 63.01 | 63.23 | 62.74 | 62.84 | 959,313 | +0.38(+0.61%) |
Sep 23, 2013 | 62.59 | 62.76 | 62.18 | 62.46 | 1,577,787 | -0.07(-0.11%) |
Sep 20, 2013 | 63.54 | 63.71 | 62.47 | 62.52 | 1,877,064 | -0.79(-1.24%) |
Sep 19, 2013 | 63.97 | 63.97 | 63.15 | 63.31 | 1,322,593 | -0.30(-0.46%) |
Sep 18, 2013 | 62.12 | 63.76 | 61.99 | 63.61 | 1,401,624 | +1.49(+2.39%) |
Sep 17, 2013 | 61.76 | 62.12 | 61.52 | 62.12 | 653,982 | +0.52(+0.85%) |
Sep 16, 2013 | 62.11 | 61.97 | 61.40 | 61.60 | 967,929 | +0.23(+0.37%) |
Sep 13, 2013 | 61.68 | 61.69 | 61.19 | 61.37 | 850,118 | -0.73(-1.17%) |
Sep 12, 2013 | 61.89 | 62.22 | 61.74 | 62.09 | 1,393,332 | +0.76(+1.24%) |
Sep 11, 2013 | 60.82 | 61.33 | 60.72 | 61.33 | 1,006,739 | +0.12(+0.19%) |
Sep 10, 2013 | 61.23 | 61.40 | 60.96 | 61.22 | 862,354 | +0.42(+0.69%) |
Sep 09, 2013 | 59.88 | 60.81 | 59.85 | 60.79 | 1,203,934 | +1.23(+2.07%) |
Sep 06, 2013 | 59.59 | 59.89 | 59.26 | 59.56 | 1,765,774 | +0.19(+0.33%) |
Sep 05, 2013 | 59.29 | 59.95 | 58.89 | 59.36 | 3,562,698 | -1.21(-1.99%) |
Sep 04, 2013 | 60.09 | 60.90 | 59.96 | 60.57 | 1,883,132 | -0.63(-1.04%) |
Sep 03, 2013 | 61.67 | 61.85 | 60.88 | 61.21 | 1,422,774 | -1.16(-1.86%) |
Aug 30, 2013 | 62.72 | 62.78 | 62.25 | 62.36 | 552,762 | -0.42(-0.67%) |
Aug 29, 2013 | 62.86 | 63.13 | 62.73 | 62.79 | 715,911 | -0.44(-0.69%) |
Aug 28, 2013 | 63.04 | 63.52 | 63.03 | 63.23 | 968,319 | -0.57(-0.89%) |
Aug 27, 2013 | 64.55 | 64.72 | 63.67 | 63.79 | 930,583 | -1.17(-1.81%) |
Aug 26, 2013 | 65.25 | 65.44 | 64.97 | 64.97 | 496,563 | -0.03(-0.05%) |
Aug 23, 2013 | 64.71 | 65.03 | 64.54 | 65.00 | 839,371 | +0.94(+1.46%) |
Aug 22, 2013 | 63.93 | 64.24 | 63.88 | 64.06 | 556,646 | +0.70(+1.11%) |
Aug 21, 2013 | 63.84 | 64.02 | 63.22 | 63.36 | 1,190,204 | -0.55(-0.86%) |
Aug 20, 2013 | 64.01 | 64.23 | 63.61 | 63.91 | 1,358,999 | +0.10(+0.16%) |
Aug 19, 2013 | 64.33 | 64.37 | 63.74 | 63.81 | 1,439,372 | -0.13(-0.20%) |
Aug 16, 2013 | 64.06 | 64.27 | 63.71 | 63.94 | 1,561,391 | -0.09(-0.15%) |
Aug 15, 2013 | 63.83 | 64.13 | 63.32 | 64.03 | 1,723,527 | -0.36(-0.56%) |
Aug 14, 2013 | 64.21 | 64.70 | 64.03 | 64.39 | 1,056,680 | +1.03(+1.63%) |
Aug 13, 2013 | 62.96 | 63.47 | 62.73 | 63.36 | 482,960 | +0.57(+0.90%) |
Aug 12, 2013 | 62.51 | 62.84 | 62.51 | 62.79 | 871,951 | -0.37(-0.59%) |
Aug 09, 2013 | 63.32 | 63.57 | 63.03 | 63.17 | 790,958 | -0.39(-0.61%) |
Aug 08, 2013 | 63.47 | 63.65 | 63.23 | 63.56 | 959,328 | -0.23(-0.36%) |
Aug 07, 2013 | 63.44 | 63.86 | 63.39 | 63.78 | 1,382,561 | -0.29(-0.45%) |
Aug 06, 2013 | 64.65 | 64.68 | 63.89 | 64.07 | 1,315,778 | +0.63(+1.00%) |
Aug 05, 2013 | 63.25 | 63.50 | 63.16 | 63.44 | 892,839 | +0.23(+0.36%) |
Aug 02, 2013 | 62.82 | 63.47 | 62.70 | 63.21 | 977,140 | +0.63(+1.00%) |
Aug 01, 2013 | 62.46 | 62.67 | 62.10 | 62.58 | 1,091,252 | +1.01(+1.63%) |
Jul 31, 2013 | 62.09 | 62.16 | 61.48 | 61.58 | 1,594,918 | -0.30(-0.49%) |
Jul 30, 2013 | 62.61 | 62.61 | 61.74 | 61.88 | 879,939 | +0.19(+0.31%) |
Jul 29, 2013 | 61.73 | 61.87 | 61.53 | 61.69 | 745,408 | -0.57(-0.91%) |
Jul 26, 2013 | 61.89 | 62.29 | 61.56 | 62.25 | 1,100,005 | -0.23(-0.37%) |
Jul 25, 2013 | 61.91 | 62.54 | 61.76 | 62.48 | 2,619,105 | +0.68(+1.09%) |
Jul 24, 2013 | 62.25 | 62.25 | 61.75 | 61.81 | 2,299,320 | +0.53(+0.87%) |
Jul 23, 2013 | 61.58 | 61.60 | 61.17 | 61.27 | 1,821,376 | +0.12(+0.19%) |
Jul 22, 2013 | 61.24 | 61.54 | 60.97 | 61.16 | 3,819,080 | -0.35(-0.58%) |
Jul 19, 2013 | 61.56 | 62.07 | 61.43 | 61.51 | 3,915,761 | -0.92(-1.47%) |
Jul 18, 2013 | 63.77 | 63.81 | 61.81 | 62.43 | 5,969,817 | -1.70(-2.65%) |
Jul 17, 2013 | 64.29 | 64.54 | 63.78 | 64.13 | 1,749,182 | +0.18(+0.28%) |
Jul 16, 2013 | 63.79 | 63.95 | 63.50 | 63.95 | 1,369,066 | +0.53(+0.84%) |
Jul 15, 2013 | 63.85 | 63.90 | 63.20 | 63.42 | 1,615,219 | -0.08(-0.12%) |
Jul 12, 2013 | 63.25 | 63.55 | 62.77 | 63.50 | 1,300,800 | +0.51(+0.80%) |
Jul 11, 2013 | 62.29 | 63.08 | 61.99 | 62.99 | 1,380,610 | +2.36(+3.89%) |
Jul 10, 2013 | 60.70 | 60.92 | 60.45 | 60.63 | 2,025,270 | -0.08(-0.14%) |
Jul 09, 2013 | 61.01 | 61.00 | 60.67 | 60.72 | 1,262,713 | +0.15(+0.25%) |
Jul 08, 2013 | 60.45 | 60.73 | 60.33 | 60.56 | 1,716,577 | +0.78(+1.30%) |
Jul 05, 2013 | 59.49 | 59.79 | 59.10 | 59.79 | 1,792,020 | -0.04(-0.07%) |
Jul 03, 2013 | 60.03 | 60.18 | 59.71 | 59.83 | 1,432,356 | -0.96(-1.58%) |
Jul 02, 2013 | 60.76 | 61.35 | 60.51 | 60.79 | 3,962,989 | +0.71(+1.18%) |
Jul 01, 2013 | 61.43 | 61.54 | 60.02 | 60.08 | 3,311,692 | -1.44(-2.35%) |
Jun 28, 2013 | 61.98 | 62.01 | 61.18 | 61.53 | 2,754,509 | -2.34(-3.66%) |
Jun 27, 2013 | 63.83 | 64.01 | 63.44 | 63.87 | 1,883,450 | +0.78(+1.23%) |
Jun 26, 2013 | 62.88 | 63.45 | 62.84 | 63.09 | 1,883,624 | +1.65(+2.68%) |
Jun 25, 2013 | 61.03 | 61.46 | 60.16 | 61.44 | 2,617,506 | +1.08(+1.79%) |
Jun 24, 2013 | 60.14 | 60.54 | 60.04 | 60.36 | 3,009,414 | -1.10(-1.79%) |
Jun 21, 2013 | 61.66 | 61.76 | 60.75 | 61.46 | 3,644,568 | -1.53(-2.43%) |
Jun 20, 2013 | 63.65 | 63.72 | 62.58 | 62.99 | 1,928,396 | -1.52(-2.36%) |
Jun 19, 2013 | 65.13 | 65.55 | 64.37 | 64.51 | 1,624,227 | -0.69(-1.06%) |
Jun 18, 2013 | 65.08 | 65.43 | 64.92 | 65.20 | 1,238,530 | -0.10(-0.16%) |
Jun 17, 2013 | 65.49 | 65.70 | 64.93 | 65.30 | 1,152,357 | +1.19(+1.86%) |
Jun 14, 2013 | 64.50 | 64.84 | 64.05 | 64.11 | 887,814 | -0.73(-1.13%) |
Jun 13, 2013 | 64.05 | 64.93 | 63.99 | 64.85 | 1,395,154 | +0.56(+0.87%) |
Jun 12, 2013 | 65.08 | 65.10 | 64.20 | 64.29 | 1,084,226 | +0.07(+0.11%) |
Jun 11, 2013 | 64.48 | 64.82 | 64.15 | 64.22 | 783,834 | -1.29(-1.97%) |
Jun 10, 2013 | 65.27 | 65.62 | 64.80 | 65.52 | 974,393 | +1.02(+1.59%) |
Jun 07, 2013 | 64.05 | 64.85 | 63.83 | 64.49 | 1,789,274 | +0.51(+0.79%) |
Jun 06, 2013 | 64.07 | 64.27 | 63.33 | 63.99 | 1,807,068 | +0.90(+1.43%) |
Jun 05, 2013 | 63.02 | 63.61 | 62.90 | 63.08 | 3,385,317 | -0.13(-0.20%) |
Jun 04, 2013 | 63.62 | 63.78 | 62.95 | 63.21 | 2,063,776 | -0.03(-0.05%) |
Jun 03, 2013 | 63.37 | 63.37 | 62.71 | 63.24 | 2,212,201 | +1.20(+1.93%) |
May 31, 2013 | 62.89 | 63.31 | 62.04 | 62.04 | 1,553,030 | -1.46(-2.30%) |
May 30, 2013 | 63.39 | 63.93 | 63.37 | 63.50 | 1,999,494 | +0.24(+0.38%) |
May 29, 2013 | 63.44 | 63.65 | 63.03 | 63.26 | 1,108,368 | -0.85(-1.32%) |
May 28, 2013 | 64.87 | 65.00 | 63.75 | 64.11 | 1,503,151 | +0.95(+1.50%) |
May 24, 2013 | 64.19 | 64.27 | 62.96 | 63.16 | 3,504,147 | -1.94(-2.98%) |
May 23, 2013 | 64.98 | 65.44 | 64.80 | 65.10 | 804,111 | -0.42(-0.65%) |
May 22, 2013 | 66.46 | 67.19 | 65.33 | 65.53 | 977,190 | -0.72(-1.08%) |
May 21, 2013 | 66.17 | 66.70 | 65.93 | 66.24 | 1,271,843 | -0.70(-1.04%) |
May 20, 2013 | 67.34 | 67.24 | 66.31 | 66.94 | 2,056,611 | -0.40(-0.59%) |
May 17, 2013 | 66.76 | 67.49 | 66.67 | 67.34 | 2,253,729 | +0.12(+0.17%) |
May 16, 2013 | 67.82 | 68.32 | 67.19 | 67.23 | 1,493,942 | -1.19(-1.74%) |
May 15, 2013 | 68.22 | 68.66 | 68.16 | 68.42 | 1,040,606 | +0.09(+0.13%) |
May 13, 2013 | 68.71 | 68.79 | 68.26 | 68.32 | 677,186 | -0.26(-0.38%) |
May 10, 2013 | 68.45 | 68.79 | 68.10 | 68.58 | 1,378,651 | +0.42(+0.61%) |
May 09, 2013 | 68.44 | 68.61 | 67.92 | 68.17 | 864,710 | -0.72(-1.05%) |
May 08, 2013 | 68.85 | 69.21 | 68.50 | 68.89 | 1,495,921 | +0.72(+1.05%) |
May 07, 2013 | 68.48 | 68.53 | 67.90 | 68.17 | 786,430 | +0.62(+0.92%) |
May 06, 2013 | 67.70 | 68.04 | 67.40 | 67.55 | 638,701 | -0.25(-0.37%) |
May 03, 2013 | 66.69 | 68.02 | 66.64 | 67.80 | 1,618,118 | +2.29(+3.49%) |
May 02, 2013 | 65.36 | 65.70 | 65.26 | 65.51 | 1,557,921 | -0.15(-0.23%) |
May 01, 2013 | 66.45 | 66.78 | 65.54 | 65.66 | 866,488 | -0.82(-1.23%) |
Apr 30, 2013 | 65.69 | 66.48 | 65.57 | 66.48 | 1,068,357 | +0.88(+1.35%) |
Apr 29, 2013 | 65.10 | 65.77 | 65.02 | 65.59 | 1,207,308 | +0.67(+1.04%) |
Apr 26, 2013 | 64.64 | 65.11 | 64.88 | 64.92 | 969,993 | -0.53(-0.81%) |
Apr 25, 2013 | 65.11 | 65.74 | 65.09 | 65.45 | 1,256,782 | +0.91(+1.41%) |
Apr 24, 2013 | 63.85 | 64.87 | 63.70 | 64.54 | 1,762,503 | +1.74(+2.77%) |
Apr 23, 2013 | 62.40 | 63.10 | 62.38 | 62.80 | 2,013,489 | +0.62(+1.00%) |
Apr 22, 2013 | 62.55 | 62.58 | 61.71 | 62.18 | 2,414,871 | -0.35(-0.56%) |
Apr 19, 2013 | 63.25 | 63.81 | 62.24 | 62.53 | 5,260,536 | -2.58(-3.96%) |
Apr 18, 2013 | 64.78 | 65.47 | 64.05 | 65.11 | 2,770,432 | +1.11(+1.73%) |
Apr 17, 2013 | 64.80 | 64.80 | 63.67 | 64.00 | 2,242,673 | -1.66(-2.52%) |
Apr 16, 2013 | 65.56 | 65.73 | 64.89 | 65.66 | 1,413,429 | +2.01(+3.17%) |
Apr 15, 2013 | 64.32 | 64.51 | 63.65 | 63.65 | 2,079,677 | -1.30(-2.00%) |
Apr 12, 2013 | 64.51 | 65.09 | 64.44 | 64.94 | 2,599,181 | -0.75(-1.14%) |
Apr 11, 2013 | 64.48 | 65.78 | 64.39 | 65.69 | 2,833,075 | +0.71(+1.09%) |
Apr 10, 2013 | 64.23 | 65.14 | 64.21 | 64.99 | 1,529,137 | +0.15(+0.23%) |
Apr 09, 2013 | 64.63 | 65.20 | 64.11 | 64.84 | 2,008,401 | -0.05(-0.08%) |
Apr 08, 2013 | 65.19 | 65.44 | 64.74 | 64.89 | 1,515,056 | +0.17(+0.26%) |
Apr 05, 2013 | 65.14 | 65.29 | 64.47 | 64.72 | 2,404,842 | -1.56(-2.35%) |
Apr 04, 2013 | 66.43 | 66.88 | 65.56 | 66.28 | 1,439,566 | -0.52(-0.79%) |
Apr 03, 2013 | 67.55 | 67.66 | 66.59 | 66.80 | 1,188,755 | -0.46(-0.68%) |
Apr 02, 2013 | 66.98 | 67.62 | 66.98 | 67.26 | 1,711,633 | +0.57(+0.85%) |
Apr 01, 2013 | 67.13 | 67.17 | 66.47 | 66.69 | 879,311 | -0.36(-0.53%) |
Mar 28, 2013 | 66.19 | 67.17 | 66.08 | 67.05 | 2,255,125 | +1.13(+1.72%) |
Mar 27, 2013 | 65.52 | 66.03 | 65.21 | 65.92 | 1,989,736 | -0.91(-1.36%) |
Mar 26, 2013 | 66.37 | 66.83 | 66.01 | 66.83 | 1,221,420 | +0.34(+0.51%) |
Mar 25, 2013 | 67.92 | 68.12 | 66.29 | 66.48 | 1,439,657 | -0.98(-1.46%) |
Mar 22, 2013 | 67.51 | 67.92 | 67.11 | 67.47 | 1,952,363 | +0.27(+0.40%) |
Mar 21, 2013 | 67.50 | 67.84 | 67.15 | 67.20 | 2,580,895 | -2.06(-2.97%) |
Mar 20, 2013 | 69.48 | 69.58 | 68.97 | 69.26 | 650,231 | +0.49(+0.71%) |
Mar 19, 2013 | 69.34 | 69.58 | 68.16 | 68.77 | 1,017,880 | -0.32(-0.46%) |
Mar 18, 2013 | 68.87 | 69.66 | 68.77 | 69.08 | 1,007,150 | -1.33(-1.89%) |
Mar 15, 2013 | 70.38 | 70.46 | 69.87 | 70.41 | 1,133,009 | +0.01(+0.01%) |
Mar 14, 2013 | 69.64 | 70.48 | 69.46 | 70.41 | 1,111,181 | +1.62(+2.36%) |
Mar 13, 2013 | 68.96 | 69.11 | 68.64 | 68.78 | 529,433 | -0.22(-0.33%) |
Mar 12, 2013 | 69.80 | 69.81 | 68.85 | 69.01 | 604,748 | -0.30(-0.43%) |
Mar 11, 2013 | 69.04 | 69.50 | 68.92 | 69.31 | 783,342 | +0.03(+0.05%) |
Mar 08, 2013 | 69.02 | 69.40 | 68.72 | 69.27 | 1,042,247 | -0.19(-0.28%) |
Mar 07, 2013 | 69.66 | 69.96 | 69.31 | 69.46 | 1,499,141 | +0.62(+0.91%) |
Mar 06, 2013 | 69.04 | 69.26 | 68.34 | 68.84 | 1,732,719 | +0.68(+1.00%) |
Mar 05, 2013 | 67.35 | 68.47 | 67.33 | 68.16 | 1,649,404 | +1.62(+2.44%) |
Mar 04, 2013 | 65.94 | 66.64 | 65.79 | 66.53 | 734,372 | +1.03(+1.58%) |
Mar 01, 2013 | 65.14 | 65.72 | 64.70 | 65.50 | 936,854 | +0.40(+0.61%) |
Feb 28, 2013 | 65.49 | 65.72 | 65.07 | 65.10 | 958,743 | -0.33(-0.51%) |
Feb 27, 2013 | 64.47 | 65.52 | 64.41 | 65.44 | 1,913,863 | +0.62(+0.95%) |
Feb 26, 2013 | 64.68 | 65.10 | 64.10 | 64.82 | 1,726,337 | -0.33(-0.51%) |
Feb 25, 2013 | 67.35 | 67.55 | 65.14 | 65.15 | 1,956,847 | -0.54(-0.82%) |
Feb 22, 2013 | 65.11 | 65.72 | 64.74 | 65.69 | 785,932 | +0.72(+1.10%) |
Feb 21, 2013 | 65.09 | 65.39 | 64.90 | 64.98 | 1,293,617 | -1.37(-2.07%) |
Feb 20, 2013 | 67.14 | 67.33 | 66.33 | 66.35 | 1,246,988 | -0.70(-1.04%) |
Feb 19, 2013 | 66.55 | 67.05 | 66.45 | 67.05 | 847,577 | +0.42(+0.62%) |
Feb 15, 2013 | 66.79 | 67.01 | 66.39 | 66.63 | 1,074,750 | -0.02(-0.04%) |
Feb 14, 2013 | 66.14 | 66.66 | 66.03 | 66.66 | 980,792 | -0.50(-0.74%) |
Feb 13, 2013 | 67.23 | 67.47 | 66.92 | 67.16 | 868,666 | -0.22(-0.32%) |
Feb 12, 2013 | 66.28 | 67.38 | 66.18 | 67.38 | 1,128,149 | +1.41(+2.13%) |
Feb 11, 2013 | 65.94 | 66.07 | 65.41 | 65.97 | 1,976,043 | -0.57(-0.85%) |
Feb 08, 2013 | 66.19 | 66.64 | 66.13 | 66.53 | 1,649,239 | +0.15(+0.23%) |
Feb 07, 2013 | 66.54 | 66.63 | 65.70 | 66.38 | 1,573,307 | -0.35(-0.52%) |
Feb 06, 2013 | 66.71 | 67.14 | 66.27 | 66.73 | 1,515,261 | -1.07(-1.57%) |
Feb 04, 2013 | 68.42 | 68.77 | 67.52 | 67.80 | 1,236,227 | -1.77(-2.55%) |