Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 64.13 | 64.90 | 63.88 | 64.54 | 1,563,718 | -1.01(-1.55%) |
Jan 30, 2014 | 65.59 | 65.79 | 65.07 | 65.56 | 1,107,081 | +0.59(+0.91%) |
Jan 29, 2014 | 64.97 | 65.67 | 64.76 | 64.97 | 844,753 | -0.54(-0.83%) |
Jan 28, 2014 | 65.07 | 65.67 | 65.00 | 65.51 | 1,708,975 | -0.17(-0.26%) |
Jan 27, 2014 | 66.33 | 66.37 | 65.51 | 65.68 | 994,636 | +0.24(+0.37%) |
Jan 24, 2014 | 66.37 | 66.47 | 65.24 | 65.43 | 2,850,696 | -1.84(-2.74%) |
Jan 23, 2014 | 66.98 | 67.33 | 66.71 | 67.27 | 3,143,469 | -0.35(-0.51%) |
Jan 22, 2014 | 67.86 | 68.06 | 67.36 | 67.62 | 5,699,499 | -1.14(-1.66%) |
Jan 21, 2014 | 68.94 | 69.05 | 67.69 | 68.76 | 1,602,434 | -0.77(-1.11%) |
Jan 17, 2014 | 69.42 | 69.53 | 69.53 | 69.53 | 1,426,609 | -0.41(-0.59%) |
Jan 16, 2014 | 70.17 | 70.24 | 69.43 | 69.94 | 1,084,938 | -0.17(-0.24%) |
Jan 15, 2014 | 69.92 | 70.43 | 69.92 | 70.11 | 1,445,200 | +0.19(+0.28%) |
Jan 14, 2014 | 69.75 | 69.92 | 69.41 | 69.92 | 1,240,938 | -0.20(-0.29%) |
Jan 13, 2014 | 70.13 | 70.77 | 70.10 | 70.12 | 1,751,373 | -0.44(-0.62%) |
Jan 10, 2014 | 70.02 | 70.82 | 69.73 | 70.56 | 2,184,340 | -0.91(-1.28%) |
Jan 09, 2014 | 71.54 | 71.58 | 70.61 | 71.47 | 1,609,943 | -0.70(-0.97%) |
Jan 08, 2014 | 71.87 | 72.31 | 71.67 | 72.17 | 1,296,496 | +1.07(+1.51%) |
Jan 07, 2014 | 71.12 | 71.15 | 70.62 | 71.10 | 841,290 | -0.20(-0.28%) |
Jan 06, 2014 | 71.69 | 71.82 | 71.27 | 71.30 | 604,261 | +0.08(+0.11%) |
Jan 03, 2014 | 71.71 | 71.37 | 70.89 | 71.22 | 1,498,470 | -0.49(-0.68%) |
Jan 02, 2014 | 71.76 | 71.87 | 71.11 | 71.71 | 1,824,898 | -1.88(-2.56%) |
Dec 31, 2013 | 73.29 | 73.60 | 73.60 | 73.60 | 735,860 | +0.43(+0.59%) |
Dec 30, 2013 | 72.63 | 73.26 | 72.47 | 73.17 | 293,343 | +0.70(+0.97%) |
Dec 27, 2013 | 72.28 | 72.67 | 72.01 | 72.47 | 1,024,570 | +0.08(+0.10%) |
Dec 26, 2013 | 71.99 | 72.52 | 71.99 | 72.39 | 270,873 | +0.47(+0.66%) |
Dec 24, 2013 | 71.67 | 72.07 | 71.51 | 71.92 | 175,150 | +0.26(+0.37%) |
Dec 23, 2013 | 71.31 | 71.68 | 71.24 | 71.66 | 372,618 | +0.54(+0.76%) |
Dec 20, 2013 | 70.71 | 71.29 | 70.71 | 71.11 | 921,840 | +0.53(+0.75%) |
Dec 19, 2013 | 69.83 | 70.68 | 69.76 | 70.58 | 1,777,980 | +1.07(+1.54%) |
Dec 18, 2013 | 69.07 | 69.90 | 68.59 | 69.51 | 790,659 | +0.59(+0.86%) |
Dec 17, 2013 | 68.67 | 68.95 | 68.34 | 68.92 | 752,354 | -0.63(-0.91%) |
Dec 16, 2013 | 69.26 | 69.59 | 69.07 | 69.55 | 764,717 | +1.05(+1.53%) |
Dec 13, 2013 | 68.45 | 68.54 | 68.06 | 68.50 | 546,781 | +0.17(+0.25%) |
Dec 12, 2013 | 68.12 | 68.42 | 67.90 | 68.34 | 1,043,280 | -0.41(-0.60%) |
Dec 11, 2013 | 69.31 | 69.31 | 68.61 | 68.75 | 636,020 | -0.01(-0.01%) |
Dec 10, 2013 | 69.07 | 69.38 | 68.67 | 68.76 | 1,135,232 | -0.84(-1.20%) |
Dec 09, 2013 | 69.43 | 69.64 | 69.23 | 69.59 | 1,011,399 | +0.15(+0.22%) |
Dec 06, 2013 | 69.10 | 69.73 | 69.06 | 69.44 | 2,614,544 | +0.69(+1.01%) |
Dec 05, 2013 | 68.47 | 68.93 | 68.43 | 68.75 | 713,173 | +0.11(+0.16%) |
Dec 04, 2013 | 67.86 | 68.71 | 67.74 | 68.64 | 839,621 | -0.30(-0.44%) |
Dec 03, 2013 | 68.79 | 69.14 | 68.53 | 68.94 | 680,681 | -0.06(-0.09%) |
Dec 02, 2013 | 69.37 | 69.39 | 68.93 | 69.00 | 434,618 | -0.86(-1.23%) |
Nov 29, 2013 | 69.96 | 70.24 | 69.54 | 69.86 | 679,046 | -0.56(-0.79%) |
Nov 27, 2013 | 70.22 | 70.57 | 70.13 | 70.42 | 789,385 | +0.72(+1.03%) |
Nov 26, 2013 | 69.36 | 69.96 | 69.30 | 69.70 | 655,675 | +0.19(+0.28%) |
Nov 25, 2013 | 69.63 | 69.86 | 69.44 | 69.51 | 1,345,320 | +0.07(+0.10%) |
Nov 22, 2013 | 68.88 | 69.44 | 68.72 | 69.44 | 1,731,159 | +0.49(+0.71%) |
Nov 21, 2013 | 68.70 | 68.99 | 68.45 | 68.95 | 753,958 | +0.35(+0.50%) |
Nov 20, 2013 | 69.43 | 69.59 | 68.55 | 68.61 | 715,314 | -0.67(-0.96%) |
Nov 19, 2013 | 69.50 | 69.70 | 69.10 | 69.27 | 1,164,118 | +0.06(+0.09%) |
Nov 18, 2013 | 69.75 | 69.75 | 69.20 | 69.21 | 1,484,822 | -0.51(-0.73%) |
Nov 15, 2013 | 68.91 | 69.81 | 68.83 | 69.72 | 1,881,836 | +1.53(+2.24%) |
Nov 14, 2013 | 67.98 | 68.39 | 67.66 | 68.19 | 924,727 | +0.12(+0.17%) |
Nov 13, 2013 | 67.00 | 68.10 | 66.82 | 68.07 | 708,642 | +0.66(+0.98%) |
Nov 12, 2013 | 67.88 | 67.99 | 67.06 | 67.42 | 1,195,633 | -1.16(-1.69%) |
Nov 11, 2013 | 67.38 | 68.84 | 67.25 | 68.57 | 1,899,834 | +1.66(+2.49%) |
Nov 08, 2013 | 66.17 | 66.93 | 65.89 | 66.91 | 1,328,178 | +0.43(+0.65%) |
Nov 07, 2013 | 66.60 | 67.05 | 66.22 | 66.48 | 1,511,574 | -0.46(-0.69%) |
Nov 06, 2013 | 66.90 | 67.28 | 66.56 | 66.94 | 1,344,452 | +1.25(+1.90%) |
Nov 05, 2013 | 65.44 | 65.97 | 65.11 | 65.69 | 893,608 | -0.63(-0.95%) |
Nov 04, 2013 | 65.98 | 66.36 | 65.88 | 66.33 | 411,044 | +0.62(+0.94%) |
Nov 01, 2013 | 66.00 | 66.22 | 65.56 | 65.71 | 963,481 | -0.46(-0.70%) |
Oct 31, 2013 | 66.56 | 66.63 | 66.14 | 66.17 | 813,680 | -0.38(-0.57%) |
Oct 30, 2013 | 67.05 | 67.26 | 66.28 | 66.55 | 835,700 | -0.24(-0.37%) |
Oct 29, 2013 | 67.36 | 67.48 | 66.80 | 66.80 | 881,839 | -0.59(-0.88%) |
Oct 28, 2013 | 67.58 | 67.58 | 67.09 | 67.39 | 864,727 | +0.29(+0.43%) |
Oct 25, 2013 | 67.41 | 67.47 | 66.75 | 67.10 | 2,363,947 | +0.84(+1.26%) |
Oct 24, 2013 | 66.55 | 66.58 | 66.12 | 66.27 | 836,442 | -0.08(-0.11%) |
Oct 23, 2013 | 66.17 | 66.54 | 65.90 | 66.34 | 1,790,795 | -0.35(-0.53%) |
Oct 22, 2013 | 66.02 | 67.03 | 65.91 | 66.70 | 3,765,541 | +2.16(+3.35%) |
Oct 21, 2013 | 65.33 | 65.53 | 64.31 | 64.54 | 3,951,623 | +2.25(+3.61%) |
Oct 18, 2013 | 60.91 | 62.96 | 60.86 | 62.29 | 3,144,104 | +0.73(+1.18%) |
Oct 17, 2013 | 61.50 | 61.56 | 61.13 | 61.56 | 1,593,296 | -0.16(-0.26%) |
Oct 16, 2013 | 61.23 | 61.75 | 61.17 | 61.72 | 1,226,334 | +0.63(+1.04%) |
Oct 15, 2013 | 61.22 | 61.54 | 61.08 | 61.09 | 1,317,666 | -0.90(-1.46%) |
Oct 14, 2013 | 61.72 | 62.09 | 61.60 | 61.99 | 741,382 | -0.30(-0.47%) |
Oct 11, 2013 | 61.96 | 62.30 | 61.53 | 62.29 | 1,729,090 | +1.29(+2.12%) |
Oct 10, 2013 | 61.24 | 61.35 | 60.73 | 61.00 | 1,469,219 | +0.73(+1.21%) |
Oct 09, 2013 | 60.02 | 60.31 | 59.29 | 60.27 | 1,494,637 | +0.35(+0.59%) |
Oct 08, 2013 | 60.41 | 60.45 | 59.89 | 59.92 | 1,105,413 | -0.45(-0.74%) |
Oct 07, 2013 | 60.73 | 60.84 | 60.30 | 60.36 | 1,714,814 | -1.66(-2.68%) |
Oct 04, 2013 | 62.07 | 62.21 | 61.90 | 62.03 | 737,299 | -0.57(-0.92%) |
Oct 03, 2013 | 63.01 | 63.01 | 62.26 | 62.60 | 604,124 | -0.56(-0.88%) |
Oct 02, 2013 | 62.82 | 63.16 | 62.25 | 63.16 | 991,283 | +0.77(+1.23%) |
Oct 01, 2013 | 62.37 | 62.85 | 62.17 | 62.39 | 1,358,232 | -0.04(-0.07%) |
Sep 30, 2013 | 62.42 | 62.60 | 62.21 | 62.43 | 1,133,723 | -0.37(-0.59%) |
Sep 27, 2013 | 62.97 | 63.23 | 62.72 | 62.80 | 1,941,579 | -0.20(-0.32%) |
Sep 26, 2013 | 63.13 | 63.30 | 62.77 | 63.01 | 1,226,105 | -0.57(-0.89%) |
Sep 25, 2013 | 63.72 | 64.08 | 63.48 | 63.57 | 1,384,981 | +0.75(+1.20%) |
Sep 24, 2013 | 62.99 | 63.22 | 62.73 | 62.82 | 959,564 | +0.38(+0.61%) |
Sep 23, 2013 | 62.58 | 62.74 | 62.16 | 62.44 | 1,578,200 | -0.07(-0.11%) |
Sep 20, 2013 | 63.52 | 63.69 | 62.45 | 62.51 | 1,877,555 | -0.79(-1.24%) |
Sep 19, 2013 | 63.95 | 63.95 | 63.13 | 63.29 | 1,322,939 | -0.30(-0.46%) |
Sep 18, 2013 | 62.10 | 63.74 | 61.98 | 63.59 | 1,401,990 | +1.49(+2.39%) |
Sep 17, 2013 | 61.74 | 62.10 | 61.50 | 62.10 | 654,153 | +0.52(+0.85%) |
Sep 16, 2013 | 62.09 | 61.95 | 61.38 | 61.58 | 968,182 | +0.23(+0.37%) |
Sep 13, 2013 | 61.66 | 61.67 | 61.17 | 61.35 | 850,340 | -0.73(-1.17%) |
Sep 12, 2013 | 61.87 | 62.20 | 61.72 | 62.08 | 1,393,696 | +0.76(+1.24%) |
Sep 11, 2013 | 60.80 | 61.32 | 60.70 | 61.32 | 1,007,002 | +0.12(+0.19%) |
Sep 10, 2013 | 61.22 | 61.38 | 60.95 | 61.20 | 862,579 | +0.42(+0.69%) |
Sep 09, 2013 | 59.86 | 60.79 | 59.84 | 60.78 | 1,204,249 | +1.23(+2.07%) |
Sep 06, 2013 | 59.58 | 59.87 | 59.25 | 59.54 | 1,766,236 | +0.19(+0.33%) |
Sep 05, 2013 | 59.27 | 59.93 | 58.88 | 59.35 | 3,563,630 | -1.21(-1.99%) |
Sep 04, 2013 | 60.08 | 60.89 | 59.95 | 60.56 | 1,883,624 | -0.63(-1.04%) |
Sep 03, 2013 | 61.66 | 61.83 | 60.87 | 61.19 | 1,423,146 | -1.16(-1.86%) |
Aug 30, 2013 | 62.70 | 62.76 | 62.23 | 62.35 | 552,907 | -0.42(-0.67%) |
Aug 29, 2013 | 62.85 | 63.12 | 62.71 | 62.77 | 716,099 | -0.44(-0.69%) |
Aug 28, 2013 | 63.02 | 63.50 | 63.01 | 63.21 | 968,573 | -0.57(-0.89%) |
Aug 27, 2013 | 64.54 | 64.70 | 63.66 | 63.77 | 930,827 | -1.17(-1.81%) |
Aug 26, 2013 | 65.24 | 65.42 | 64.95 | 64.95 | 496,693 | -0.03(-0.05%) |
Aug 23, 2013 | 64.70 | 65.01 | 64.52 | 64.98 | 839,591 | +0.94(+1.46%) |
Aug 22, 2013 | 63.91 | 64.22 | 63.87 | 64.05 | 556,792 | +0.70(+1.11%) |
Aug 21, 2013 | 63.83 | 64.00 | 63.20 | 63.34 | 1,190,515 | -0.55(-0.86%) |
Aug 20, 2013 | 63.99 | 64.21 | 63.59 | 63.89 | 1,359,354 | +0.10(+0.16%) |
Aug 19, 2013 | 64.32 | 64.36 | 63.72 | 63.79 | 1,439,748 | -0.13(-0.20%) |
Aug 16, 2013 | 64.05 | 64.26 | 63.69 | 63.92 | 1,561,799 | -0.09(-0.15%) |
Aug 15, 2013 | 63.81 | 64.12 | 63.30 | 64.01 | 1,723,977 | -0.36(-0.56%) |
Aug 14, 2013 | 64.20 | 64.68 | 64.01 | 64.37 | 1,056,956 | +1.03(+1.63%) |
Aug 13, 2013 | 62.95 | 63.45 | 62.71 | 63.34 | 483,086 | +0.57(+0.90%) |
Aug 12, 2013 | 62.49 | 62.82 | 62.49 | 62.78 | 872,179 | -0.37(-0.59%) |
Aug 09, 2013 | 63.30 | 63.56 | 63.01 | 63.15 | 791,165 | -0.39(-0.61%) |
Aug 08, 2013 | 63.45 | 63.63 | 63.21 | 63.54 | 959,579 | -0.23(-0.36%) |
Aug 07, 2013 | 63.42 | 63.84 | 63.38 | 63.77 | 1,382,923 | -0.29(-0.45%) |
Aug 06, 2013 | 64.64 | 64.66 | 63.88 | 64.05 | 1,316,122 | +0.63(+1.00%) |
Aug 05, 2013 | 63.23 | 63.49 | 63.15 | 63.42 | 893,072 | +0.23(+0.36%) |
Aug 02, 2013 | 62.80 | 63.45 | 62.69 | 63.19 | 977,396 | +0.62(+1.00%) |
Aug 01, 2013 | 62.44 | 62.65 | 62.09 | 62.57 | 1,091,538 | +1.01(+1.63%) |
Jul 31, 2013 | 62.08 | 62.14 | 61.46 | 61.56 | 1,595,335 | -0.30(-0.49%) |
Jul 30, 2013 | 62.60 | 62.60 | 61.72 | 61.87 | 880,169 | +0.19(+0.32%) |
Jul 29, 2013 | 61.71 | 61.85 | 61.51 | 61.67 | 745,603 | -0.57(-0.91%) |
Jul 26, 2013 | 61.87 | 62.27 | 61.55 | 62.24 | 1,100,292 | -0.23(-0.37%) |
Jul 25, 2013 | 61.89 | 62.52 | 61.75 | 62.47 | 2,619,790 | +0.68(+1.09%) |
Jul 24, 2013 | 62.23 | 62.23 | 61.73 | 61.79 | 2,299,921 | +0.53(+0.87%) |
Jul 23, 2013 | 61.56 | 61.59 | 61.16 | 61.26 | 1,821,852 | +0.12(+0.19%) |
Jul 22, 2013 | 61.22 | 61.52 | 60.95 | 61.14 | 3,820,079 | -0.35(-0.58%) |
Jul 19, 2013 | 61.55 | 62.05 | 61.41 | 61.49 | 3,916,785 | -0.92(-1.47%) |
Jul 18, 2013 | 63.75 | 63.79 | 61.80 | 62.42 | 5,971,378 | -1.70(-2.65%) |
Jul 17, 2013 | 64.27 | 64.53 | 63.77 | 64.11 | 1,749,639 | +0.18(+0.28%) |
Jul 16, 2013 | 63.77 | 63.94 | 63.49 | 63.94 | 1,369,424 | +0.53(+0.84%) |
Jul 15, 2013 | 63.83 | 63.88 | 63.18 | 63.40 | 1,615,642 | -0.08(-0.12%) |
Jul 12, 2013 | 63.23 | 63.53 | 62.75 | 63.48 | 1,301,140 | +0.51(+0.80%) |
Jul 11, 2013 | 62.27 | 63.07 | 61.98 | 62.97 | 1,380,970 | +2.36(+3.89%) |
Jul 10, 2013 | 60.68 | 60.91 | 60.43 | 60.62 | 2,025,799 | -0.08(-0.14%) |
Jul 09, 2013 | 61.00 | 60.99 | 60.65 | 60.70 | 1,263,043 | +0.15(+0.25%) |
Jul 08, 2013 | 60.44 | 60.72 | 60.31 | 60.55 | 1,717,026 | +0.78(+1.30%) |
Jul 05, 2013 | 59.48 | 59.77 | 59.09 | 59.77 | 1,792,489 | -0.04(-0.07%) |
Jul 03, 2013 | 60.02 | 60.16 | 59.70 | 59.81 | 1,432,731 | -0.96(-1.58%) |
Jul 02, 2013 | 60.74 | 61.33 | 60.50 | 60.78 | 3,964,026 | +0.71(+1.18%) |
Jul 01, 2013 | 61.41 | 61.53 | 60.01 | 60.07 | 3,312,558 | -1.44(-2.35%) |
Jun 28, 2013 | 61.96 | 61.99 | 61.17 | 61.51 | 2,755,229 | -2.34(-3.66%) |
Jun 27, 2013 | 63.81 | 63.99 | 63.42 | 63.85 | 1,883,942 | +0.78(+1.23%) |
Jun 26, 2013 | 62.86 | 63.44 | 62.82 | 63.07 | 1,884,116 | +1.65(+2.68%) |
Jun 25, 2013 | 61.01 | 61.44 | 60.14 | 61.43 | 2,618,190 | +1.08(+1.79%) |
Jun 24, 2013 | 60.13 | 60.52 | 60.02 | 60.35 | 3,010,200 | -1.10(-1.79%) |
Jun 21, 2013 | 61.65 | 61.74 | 60.73 | 61.44 | 3,645,521 | -1.53(-2.43%) |
Jun 20, 2013 | 63.63 | 63.71 | 62.57 | 62.97 | 1,928,900 | -1.52(-2.36%) |
Jun 19, 2013 | 65.11 | 65.53 | 64.35 | 64.49 | 1,624,652 | -0.69(-1.06%) |
Jun 18, 2013 | 65.07 | 65.41 | 64.90 | 65.19 | 1,238,854 | -0.10(-0.16%) |
Jun 17, 2013 | 65.47 | 65.68 | 64.92 | 65.29 | 1,152,658 | +1.19(+1.86%) |
Jun 14, 2013 | 64.48 | 64.82 | 64.04 | 64.10 | 888,046 | -0.73(-1.13%) |
Jun 13, 2013 | 64.03 | 64.92 | 63.98 | 64.83 | 1,395,518 | +0.56(+0.87%) |
Jun 12, 2013 | 65.07 | 65.08 | 64.18 | 64.27 | 1,084,509 | +0.07(+0.11%) |
Jun 11, 2013 | 64.46 | 64.81 | 64.13 | 64.21 | 784,039 | -1.29(-1.97%) |
Jun 10, 2013 | 65.25 | 65.61 | 64.78 | 65.50 | 974,648 | +1.02(+1.58%) |
Jun 07, 2013 | 64.03 | 64.83 | 63.81 | 64.48 | 1,789,742 | +0.51(+0.79%) |
Jun 06, 2013 | 64.05 | 64.26 | 63.31 | 63.97 | 1,807,541 | +0.90(+1.43%) |
Jun 05, 2013 | 63.01 | 63.59 | 62.89 | 63.07 | 3,386,202 | -0.13(-0.20%) |
Jun 04, 2013 | 63.61 | 63.77 | 62.93 | 63.19 | 2,064,315 | -0.03(-0.05%) |
Jun 03, 2013 | 63.35 | 63.35 | 62.69 | 63.23 | 2,212,779 | +1.20(+1.93%) |
May 31, 2013 | 62.87 | 63.29 | 62.03 | 62.03 | 1,553,436 | -1.46(-2.30%) |
May 30, 2013 | 63.37 | 63.91 | 63.35 | 63.49 | 2,000,017 | +0.24(+0.38%) |
May 29, 2013 | 63.42 | 63.64 | 63.01 | 63.25 | 1,108,658 | -0.85(-1.32%) |
May 28, 2013 | 64.85 | 64.99 | 63.73 | 64.09 | 1,503,544 | +0.95(+1.50%) |
May 24, 2013 | 64.17 | 64.25 | 62.95 | 63.15 | 3,505,064 | -1.94(-2.98%) |
May 23, 2013 | 64.96 | 65.43 | 64.79 | 65.09 | 804,321 | -0.42(-0.65%) |
May 22, 2013 | 66.44 | 67.17 | 65.31 | 65.51 | 977,445 | -0.72(-1.08%) |
May 21, 2013 | 66.15 | 66.68 | 65.92 | 66.23 | 1,272,176 | -0.70(-1.04%) |
May 20, 2013 | 67.32 | 67.22 | 66.29 | 66.92 | 2,057,148 | -0.40(-0.59%) |
May 17, 2013 | 66.74 | 67.47 | 66.65 | 67.32 | 2,254,318 | +0.12(+0.17%) |
May 16, 2013 | 67.80 | 68.31 | 67.17 | 67.21 | 1,494,332 | -1.19(-1.74%) |
May 15, 2013 | 68.20 | 68.64 | 68.14 | 68.40 | 1,040,878 | +0.09(+0.13%) |
May 13, 2013 | 68.69 | 68.77 | 68.24 | 68.31 | 677,363 | -0.26(-0.38%) |
May 10, 2013 | 68.43 | 68.77 | 68.08 | 68.56 | 1,379,011 | +0.42(+0.61%) |
May 09, 2013 | 68.42 | 68.59 | 67.91 | 68.15 | 864,937 | -0.72(-1.05%) |
May 08, 2013 | 68.83 | 69.19 | 68.48 | 68.87 | 1,496,313 | +0.72(+1.05%) |
May 07, 2013 | 68.46 | 68.51 | 67.88 | 68.16 | 786,636 | +0.62(+0.92%) |
May 06, 2013 | 67.68 | 68.02 | 67.38 | 67.53 | 638,868 | -0.25(-0.37%) |
May 03, 2013 | 66.67 | 68.00 | 66.62 | 67.78 | 1,618,541 | +2.29(+3.49%) |
May 02, 2013 | 65.34 | 65.68 | 65.24 | 65.49 | 1,558,328 | -0.15(-0.23%) |
May 01, 2013 | 66.43 | 66.76 | 65.53 | 65.64 | 866,715 | -0.82(-1.23%) |
Apr 30, 2013 | 65.67 | 66.46 | 65.55 | 66.46 | 1,068,637 | +0.88(+1.35%) |
Apr 29, 2013 | 65.09 | 65.75 | 65.00 | 65.58 | 1,207,624 | +0.67(+1.04%) |
Apr 26, 2013 | 64.62 | 65.09 | 64.86 | 64.90 | 970,247 | -0.53(-0.81%) |
Apr 25, 2013 | 65.09 | 65.73 | 65.07 | 65.43 | 1,257,110 | +0.91(+1.41%) |
Apr 24, 2013 | 63.84 | 64.85 | 63.68 | 64.53 | 1,762,964 | +1.74(+2.77%) |
Apr 23, 2013 | 62.39 | 63.09 | 62.36 | 62.79 | 2,014,016 | +0.62(+1.00%) |
Apr 22, 2013 | 62.53 | 62.56 | 61.69 | 62.16 | 2,415,502 | -0.35(-0.56%) |
Apr 19, 2013 | 63.23 | 63.80 | 62.22 | 62.51 | 5,261,912 | -2.58(-3.96%) |
Apr 18, 2013 | 64.76 | 65.45 | 64.04 | 65.09 | 2,771,156 | +1.11(+1.73%) |
Apr 17, 2013 | 64.79 | 64.79 | 63.65 | 63.99 | 2,243,260 | -1.66(-2.52%) |
Apr 16, 2013 | 65.54 | 65.72 | 64.87 | 65.64 | 1,413,798 | +2.01(+3.17%) |
Apr 15, 2013 | 64.30 | 64.49 | 63.63 | 63.63 | 2,080,221 | -1.30(-2.00%) |
Apr 12, 2013 | 64.49 | 65.08 | 64.43 | 64.93 | 2,599,861 | -0.75(-1.14%) |
Apr 11, 2013 | 64.46 | 65.76 | 64.38 | 65.68 | 2,833,816 | +0.71(+1.09%) |
Apr 10, 2013 | 64.21 | 65.13 | 64.19 | 64.97 | 1,529,536 | +0.15(+0.23%) |
Apr 09, 2013 | 64.61 | 65.19 | 64.09 | 64.82 | 2,008,926 | -0.05(-0.08%) |
Apr 08, 2013 | 65.18 | 65.42 | 64.73 | 64.87 | 1,515,452 | +0.17(+0.26%) |
Apr 05, 2013 | 65.13 | 65.28 | 64.45 | 64.70 | 2,405,471 | -1.56(-2.35%) |
Apr 04, 2013 | 66.41 | 66.87 | 65.55 | 66.26 | 1,439,943 | -0.52(-0.79%) |
Apr 03, 2013 | 67.53 | 67.64 | 66.58 | 66.78 | 1,189,066 | -0.46(-0.68%) |
Apr 02, 2013 | 66.97 | 67.60 | 66.97 | 67.24 | 1,712,081 | +0.57(+0.85%) |
Apr 01, 2013 | 67.11 | 67.15 | 66.45 | 66.67 | 879,541 | -0.36(-0.53%) |
Mar 28, 2013 | 66.18 | 67.15 | 66.07 | 67.03 | 2,255,715 | +1.13(+1.72%) |
Mar 27, 2013 | 65.50 | 66.02 | 65.19 | 65.90 | 1,990,256 | -0.91(-1.36%) |
Mar 26, 2013 | 66.35 | 66.81 | 65.99 | 66.81 | 1,221,739 | +0.34(+0.51%) |
Mar 25, 2013 | 67.90 | 68.11 | 66.28 | 66.47 | 1,440,033 | -0.98(-1.46%) |
Mar 22, 2013 | 67.49 | 67.90 | 67.09 | 67.45 | 1,952,874 | +0.27(+0.40%) |
Mar 21, 2013 | 67.48 | 67.82 | 67.13 | 67.18 | 2,581,570 | -2.06(-2.97%) |
Mar 20, 2013 | 69.46 | 69.56 | 68.96 | 69.24 | 650,401 | +0.49(+0.71%) |
Mar 19, 2013 | 69.32 | 69.56 | 68.14 | 68.75 | 1,018,146 | -0.32(-0.46%) |
Mar 18, 2013 | 68.85 | 69.65 | 68.76 | 69.06 | 1,007,413 | -1.33(-1.89%) |
Mar 15, 2013 | 70.36 | 70.45 | 69.85 | 70.40 | 1,133,305 | +0.01(+0.01%) |
Mar 14, 2013 | 69.62 | 70.46 | 69.44 | 70.39 | 1,111,472 | +1.62(+2.36%) |
Mar 13, 2013 | 68.94 | 69.10 | 68.62 | 68.76 | 529,571 | -0.22(-0.33%) |
Mar 12, 2013 | 69.78 | 69.79 | 68.83 | 68.99 | 604,906 | -0.30(-0.43%) |
Mar 11, 2013 | 69.02 | 69.48 | 68.91 | 69.29 | 783,547 | +0.03(+0.05%) |
Mar 08, 2013 | 69.01 | 69.38 | 68.70 | 69.25 | 1,042,520 | -0.19(-0.28%) |
Mar 07, 2013 | 69.64 | 69.94 | 69.29 | 69.45 | 1,499,533 | +0.62(+0.91%) |
Mar 06, 2013 | 69.02 | 69.25 | 68.32 | 68.82 | 1,733,172 | +0.68(+1.00%) |
Mar 05, 2013 | 67.33 | 68.46 | 67.32 | 68.14 | 1,649,836 | +1.62(+2.44%) |
Mar 04, 2013 | 65.93 | 66.62 | 65.78 | 66.52 | 734,564 | +1.03(+1.58%) |
Mar 01, 2013 | 65.13 | 65.70 | 64.69 | 65.48 | 937,099 | +0.40(+0.61%) |
Feb 28, 2013 | 65.47 | 65.70 | 65.05 | 65.09 | 958,994 | -0.33(-0.51%) |
Feb 27, 2013 | 64.45 | 65.50 | 64.39 | 65.42 | 1,914,363 | +0.62(+0.95%) |
Feb 26, 2013 | 64.66 | 65.09 | 64.09 | 64.80 | 1,726,788 | -0.33(-0.51%) |
Feb 25, 2013 | 67.33 | 67.53 | 65.12 | 65.14 | 1,957,359 | -0.54(-0.82%) |
Feb 22, 2013 | 65.09 | 65.70 | 64.72 | 65.68 | 786,137 | +0.72(+1.10%) |
Feb 21, 2013 | 65.07 | 65.38 | 64.89 | 64.96 | 1,293,956 | -1.37(-2.07%) |
Feb 20, 2013 | 67.12 | 67.32 | 66.31 | 66.33 | 1,247,315 | -0.70(-1.04%) |
Feb 19, 2013 | 66.53 | 67.03 | 66.43 | 67.03 | 847,798 | +0.42(+0.62%) |
Feb 15, 2013 | 66.77 | 66.99 | 66.38 | 66.62 | 1,075,031 | -0.02(-0.04%) |
Feb 14, 2013 | 66.13 | 66.64 | 66.02 | 66.64 | 981,049 | -0.50(-0.74%) |
Feb 13, 2013 | 67.22 | 67.45 | 66.90 | 67.14 | 868,893 | -0.22(-0.32%) |
Feb 12, 2013 | 66.27 | 67.36 | 66.17 | 67.36 | 1,128,444 | +1.41(+2.13%) |
Feb 11, 2013 | 65.93 | 66.05 | 65.39 | 65.95 | 1,976,560 | -0.57(-0.85%) |
Feb 08, 2013 | 66.18 | 66.62 | 66.11 | 66.52 | 1,649,670 | +0.15(+0.23%) |
Feb 07, 2013 | 66.53 | 66.62 | 65.68 | 66.37 | 1,573,718 | -0.35(-0.52%) |
Feb 06, 2013 | 66.69 | 67.12 | 66.25 | 66.72 | 1,515,657 | -1.07(-1.57%) |
Feb 04, 2013 | 68.41 | 68.76 | 67.51 | 67.78 | 1,236,550 | -1.77(-2.55%) |