Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.16 | 76.23 | 75.62 | 76.08 | 2,931,216 | +0.30(+0.39%) |
Mar 28, 2014 | 76.22 | 76.22 | 75.49 | 75.78 | 2,649,713 | +0.12(+0.16%) |
Mar 27, 2014 | 76.51 | 76.74 | 75.65 | 75.66 | 2,995,669 | -0.69(-0.90%) |
Mar 26, 2014 | 76.32 | 76.81 | 76.17 | 76.35 | 2,753,005 | +0.06(+0.07%) |
Mar 25, 2014 | 76.35 | 76.81 | 76.06 | 76.29 | 2,881,414 | -0.07(-0.09%) |
Mar 24, 2014 | 76.26 | 77.01 | 76.16 | 76.36 | 2,310,411 | +0.34(+0.45%) |
Mar 21, 2014 | 76.23 | 77.09 | 75.98 | 76.02 | 3,346,781 | +0.27(+0.36%) |
Mar 20, 2014 | 75.81 | 76.18 | 75.46 | 75.75 | 1,975,233 | -0.06(-0.08%) |
Mar 19, 2014 | 76.42 | 76.98 | 75.57 | 75.81 | 2,028,859 | -0.65(-0.85%) |
Mar 18, 2014 | 76.69 | 76.72 | 76.08 | 76.46 | 1,900,332 | -0.17(-0.23%) |
Mar 17, 2014 | 75.94 | 76.75 | 75.77 | 76.63 | 2,090,455 | +0.96(+1.27%) |
Mar 14, 2014 | 74.94 | 75.81 | 74.88 | 75.67 | 2,337,808 | +0.40(+0.53%) |
Mar 13, 2014 | 75.89 | 76.50 | 75.21 | 75.27 | 2,919,877 | -0.46(-0.61%) |
Mar 12, 2014 | 74.99 | 75.85 | 74.76 | 75.74 | 3,130,173 | +0.48(+0.64%) |
Mar 11, 2014 | 75.29 | 75.53 | 75.02 | 75.25 | 1,854,416 | -0.08(-0.11%) |
Mar 10, 2014 | 75.20 | 75.67 | 75.08 | 75.34 | 1,692,319 | +0.15(+0.20%) |
Mar 07, 2014 | 75.85 | 75.90 | 74.73 | 75.18 | 2,510,488 | -0.30(-0.40%) |
Mar 06, 2014 | 75.16 | 75.83 | 75.05 | 75.49 | 2,459,434 | +0.52(+0.69%) |
Mar 05, 2014 | 74.96 | 75.70 | 74.75 | 74.97 | 2,133,607 | -0.95(-1.25%) |
Mar 04, 2014 | 75.20 | 76.15 | 75.04 | 75.92 | 2,560,281 | +1.25(+1.67%) |
Mar 03, 2014 | 75.11 | 75.11 | 74.33 | 74.68 | 2,061,502 | -0.90(-1.19%) |
Feb 28, 2014 | 74.65 | 75.94 | 74.55 | 75.57 | 2,862,240 | +0.99(+1.33%) |
Feb 27, 2014 | 74.26 | 74.92 | 73.98 | 74.58 | 2,616,382 | +0.23(+0.31%) |
Feb 26, 2014 | 75.47 | 75.68 | 74.33 | 74.35 | 2,528,540 | -0.98(-1.30%) |
Feb 25, 2014 | 75.52 | 75.84 | 75.25 | 75.33 | 1,967,415 | -0.12(-0.15%) |
Feb 24, 2014 | 75.41 | 76.18 | 75.23 | 75.44 | 2,678,140 | +0.21(+0.28%) |
Feb 21, 2014 | 75.57 | 76.22 | 75.17 | 75.23 | 2,403,487 | -0.08(-0.11%) |
Feb 20, 2014 | 74.73 | 75.80 | 74.65 | 75.31 | 2,592,798 | +0.81(+1.09%) |
Feb 19, 2014 | 74.94 | 75.33 | 74.42 | 74.50 | 2,385,993 | -0.65(-0.87%) |
Feb 18, 2014 | 75.33 | 75.42 | 74.53 | 75.15 | 2,267,410 | -0.35(-0.46%) |
Feb 14, 2014 | 74.46 | 75.50 | 75.50 | 75.50 | 2,259,485 | +1.02(+1.37%) |
Feb 13, 2014 | 73.72 | 74.55 | 73.57 | 74.48 | 2,106,826 | +0.54(+0.73%) |
Feb 12, 2014 | 74.42 | 74.52 | 73.34 | 73.94 | 2,597,684 | -0.43(-0.58%) |
Feb 11, 2014 | 73.70 | 74.60 | 73.38 | 74.37 | 2,489,628 | +0.67(+0.91%) |
Feb 10, 2014 | 73.21 | 73.72 | 72.92 | 73.70 | 2,656,284 | +0.49(+0.66%) |
Feb 07, 2014 | 72.96 | 73.45 | 72.93 | 73.21 | 2,271,495 | +0.38(+0.52%) |
Feb 06, 2014 | 72.64 | 72.84 | 72.29 | 72.83 | 2,508,013 | +0.51(+0.71%) |
Feb 05, 2014 | 72.05 | 72.63 | 71.88 | 72.32 | 2,574,942 | +0.03(+0.04%) |
Feb 04, 2014 | 72.69 | 72.94 | 71.86 | 72.29 | 3,637,681 | +0.05(+0.07%) |
Feb 03, 2014 | 74.65 | 75.03 | 72.11 | 72.24 | 3,904,272 | -2.66(-3.55%) |
Jan 31, 2014 | 73.46 | 75.17 | 72.96 | 74.90 | 4,611,922 | +0.66(+0.89%) |
Jan 30, 2014 | 73.68 | 74.49 | 73.61 | 74.24 | 3,354,508 | +0.95(+1.30%) |
Jan 29, 2014 | 73.57 | 73.84 | 72.63 | 73.29 | 4,006,310 | -1.12(-1.51%) |
Jan 28, 2014 | 73.59 | 74.49 | 73.44 | 74.41 | 2,739,653 | +0.82(+1.12%) |
Jan 27, 2014 | 73.85 | 74.09 | 73.18 | 73.59 | 2,936,510 | +0.03(+0.05%) |
Jan 24, 2014 | 74.05 | 75.62 | 73.11 | 73.55 | 4,913,943 | +1.36(+1.88%) |
Jan 23, 2014 | 72.27 | 72.74 | 72.00 | 72.20 | 3,334,480 | -0.40(-0.56%) |
Jan 22, 2014 | 72.83 | 73.15 | 72.54 | 72.60 | 2,383,855 | -0.29(-0.39%) |
Jan 21, 2014 | 72.50 | 73.18 | 72.14 | 72.89 | 2,881,250 | +0.66(+0.92%) |
Jan 17, 2014 | 72.92 | 72.22 | 72.22 | 72.22 | 4,180,501 | -0.40(-0.56%) |
Jan 16, 2014 | 72.03 | 72.64 | 71.59 | 72.63 | 1,890,491 | +0.46(+0.64%) |
Jan 15, 2014 | 72.20 | 72.38 | 71.70 | 72.17 | 2,136,078 | -0.03(-0.05%) |
Jan 14, 2014 | 71.73 | 72.38 | 71.53 | 72.20 | 2,878,797 | +0.48(+0.67%) |
Jan 13, 2014 | 71.49 | 72.31 | 71.37 | 71.72 | 2,739,024 | -0.09(-0.12%) |
Jan 10, 2014 | 71.26 | 71.82 | 71.16 | 71.81 | 2,457,144 | +0.77(+1.09%) |
Jan 09, 2014 | 70.88 | 71.29 | 70.75 | 71.04 | 2,119,057 | +0.31(+0.44%) |
Jan 08, 2014 | 71.14 | 71.15 | 70.58 | 70.73 | 2,710,252 | -0.48(-0.67%) |
Jan 07, 2014 | 70.79 | 71.81 | 70.41 | 71.21 | 2,457,417 | -0.26(-0.36%) |
Jan 06, 2014 | 71.76 | 72.12 | 71.29 | 71.47 | 2,291,617 | +0.01(+0.01%) |
Jan 03, 2014 | 71.44 | 71.85 | 71.19 | 71.46 | 1,962,832 | +0.35(+0.49%) |
Jan 02, 2014 | 71.44 | 71.65 | 70.90 | 71.11 | 2,090,605 | -0.42(-0.59%) |
Dec 31, 2013 | 72.41 | 71.54 | 71.54 | 71.54 | 2,011,838 | -1.01(-1.39%) |
Dec 30, 2013 | 71.98 | 72.57 | 71.87 | 72.55 | 1,469,479 | +0.57(+0.79%) |
Dec 27, 2013 | 72.06 | 72.46 | 71.91 | 71.98 | 977,318 | +0.08(+0.10%) |
Dec 26, 2013 | 71.77 | 72.00 | 71.50 | 71.90 | 938,806 | +0.14(+0.19%) |
Dec 24, 2013 | 71.70 | 72.03 | 71.53 | 71.77 | 564,837 | +0.17(+0.24%) |
Dec 23, 2013 | 72.11 | 72.18 | 71.52 | 71.59 | 1,574,804 | -0.44(-0.61%) |
Dec 20, 2013 | 71.68 | 72.33 | 71.34 | 72.03 | 2,949,156 | +0.55(+0.77%) |
Dec 19, 2013 | 71.45 | 71.96 | 71.25 | 71.48 | 2,262,724 | -0.52(-0.72%) |
Dec 18, 2013 | 70.71 | 72.03 | 70.34 | 72.00 | 2,598,099 | +1.64(+2.33%) |
Dec 17, 2013 | 71.10 | 71.22 | 70.22 | 70.37 | 2,584,395 | -0.88(-1.23%) |
Dec 16, 2013 | 71.49 | 71.84 | 71.12 | 71.24 | 2,022,831 | +0.08(+0.11%) |
Dec 13, 2013 | 71.22 | 71.46 | 70.79 | 71.17 | 1,444,547 | +0.06(+0.09%) |
Dec 12, 2013 | 71.99 | 72.09 | 71.05 | 71.11 | 2,263,692 | -1.06(-1.47%) |
Dec 11, 2013 | 72.02 | 72.71 | 71.89 | 72.17 | 2,326,531 | +0.32(+0.45%) |
Dec 10, 2013 | 72.20 | 72.25 | 71.62 | 71.85 | 2,366,216 | -0.63(-0.87%) |
Dec 09, 2013 | 72.46 | 72.75 | 72.17 | 72.48 | 1,883,372 | +0.17(+0.24%) |
Dec 06, 2013 | 71.74 | 72.32 | 71.72 | 72.31 | 2,702,430 | +1.15(+1.62%) |
Dec 05, 2013 | 71.24 | 71.43 | 70.83 | 71.16 | 3,028,217 | -0.21(-0.29%) |
Dec 04, 2013 | 71.91 | 72.00 | 71.25 | 71.36 | 3,933,777 | -1.01(-1.39%) |
Dec 03, 2013 | 72.44 | 72.82 | 71.71 | 72.37 | 4,416,040 | -0.46(-0.63%) |
Dec 02, 2013 | 73.99 | 74.35 | 72.75 | 72.82 | 3,417,939 | -1.37(-1.84%) |
Nov 29, 2013 | 73.57 | 74.45 | 73.50 | 74.19 | 2,179,899 | +0.64(+0.87%) |
Nov 27, 2013 | 73.55 | 73.67 | 73.07 | 73.55 | 1,780,653 | +0.06(+0.08%) |
Nov 26, 2013 | 73.70 | 74.01 | 73.49 | 73.49 | 2,426,632 | -0.16(-0.21%) |
Nov 25, 2013 | 74.07 | 74.33 | 73.51 | 73.65 | 1,517,169 | -0.44(-0.59%) |
Nov 22, 2013 | 73.22 | 74.28 | 73.22 | 74.08 | 9,503,247 | +0.73(+1.00%) |
Nov 21, 2013 | 73.43 | 73.76 | 73.20 | 73.35 | 6,916,209 | +0.07(+0.09%) |
Nov 20, 2013 | 73.29 | 73.99 | 73.11 | 73.28 | 1,853,667 | -0.04(-0.06%) |
Nov 19, 2013 | 73.22 | 73.50 | 72.99 | 73.32 | 2,900,151 | -0.08(-0.11%) |
Nov 18, 2013 | 74.08 | 74.38 | 73.12 | 73.40 | 3,731,185 | -0.86(-1.15%) |
Nov 15, 2013 | 75.81 | 75.90 | 73.59 | 74.26 | 4,885,066 | -0.31(-0.41%) |
Nov 14, 2013 | 74.15 | 74.70 | 73.98 | 74.56 | 1,644,493 | +0.59(+0.80%) |
Nov 13, 2013 | 73.22 | 73.98 | 73.11 | 73.97 | 1,725,375 | +0.43(+0.58%) |
Nov 12, 2013 | 73.33 | 73.67 | 73.04 | 73.54 | 1,792,093 | +0.17(+0.23%) |
Nov 11, 2013 | 73.42 | 73.91 | 73.28 | 73.37 | 1,343,647 | -0.05(-0.06%) |
Nov 08, 2013 | 73.32 | 73.47 | 72.53 | 73.42 | 2,444,206 | +0.10(+0.14%) |
Nov 07, 2013 | 74.53 | 74.54 | 73.22 | 73.32 | 2,299,611 | -1.19(-1.60%) |
Nov 06, 2013 | 74.05 | 74.57 | 73.63 | 74.51 | 1,820,483 | +0.56(+0.75%) |
Nov 05, 2013 | 73.77 | 74.11 | 73.43 | 73.95 | 1,462,723 | -0.03(-0.04%) |
Nov 04, 2013 | 73.43 | 74.00 | 73.09 | 73.98 | 1,823,046 | +0.57(+0.78%) |
Nov 01, 2013 | 73.31 | 73.60 | 72.90 | 73.41 | 2,248,883 | +0.01(+0.01%) |
Oct 31, 2013 | 73.33 | 73.67 | 72.82 | 73.40 | 2,019,317 | +0.07(+0.09%) |
Oct 30, 2013 | 73.62 | 73.78 | 72.73 | 73.33 | 2,484,020 | -0.18(-0.25%) |
Oct 29, 2013 | 73.01 | 73.54 | 72.73 | 73.52 | 3,236,552 | +0.58(+0.80%) |
Oct 28, 2013 | 71.71 | 73.29 | 71.55 | 72.93 | 3,539,122 | +1.22(+1.71%) |
Oct 25, 2013 | 70.68 | 71.74 | 70.42 | 71.71 | 2,140,916 | +0.88(+1.25%) |
Oct 24, 2013 | 71.17 | 71.40 | 70.80 | 70.82 | 2,606,418 | -0.51(-0.71%) |
Oct 23, 2013 | 69.47 | 71.58 | 69.45 | 71.33 | 4,247,189 | +1.35(+1.93%) |
Oct 22, 2013 | 69.62 | 70.33 | 68.53 | 69.98 | 5,298,376 | +2.81(+4.19%) |
Oct 21, 2013 | 67.17 | 67.20 | 66.60 | 67.17 | 2,814,136 | -0.24(-0.35%) |
Oct 18, 2013 | 67.71 | 67.71 | 66.94 | 67.41 | 2,640,622 | +0.10(+0.14%) |
Oct 17, 2013 | 66.37 | 67.45 | 66.29 | 67.31 | 2,138,750 | +0.71(+1.06%) |
Oct 16, 2013 | 65.95 | 66.88 | 65.83 | 66.60 | 2,220,762 | +0.99(+1.50%) |
Oct 15, 2013 | 65.86 | 65.90 | 65.48 | 65.62 | 1,916,921 | -0.28(-0.42%) |
Oct 14, 2013 | 65.55 | 65.90 | 65.39 | 65.90 | 2,184,339 | +0.01(+0.01%) |
Oct 11, 2013 | 65.14 | 65.93 | 64.77 | 65.89 | 1,745,868 | +0.69(+1.06%) |
Oct 10, 2013 | 64.56 | 65.20 | 64.27 | 65.20 | 1,833,837 | +1.12(+1.75%) |
Oct 09, 2013 | 63.58 | 64.57 | 63.34 | 64.08 | 3,028,279 | +0.74(+1.17%) |
Oct 08, 2013 | 63.55 | 63.97 | 63.29 | 63.34 | 2,963,403 | -0.46(-0.71%) |
Oct 07, 2013 | 63.76 | 64.33 | 63.58 | 63.79 | 1,443,639 | -0.27(-0.42%) |
Oct 04, 2013 | 64.14 | 64.42 | 63.91 | 64.06 | 1,739,999 | -0.12(-0.19%) |
Oct 03, 2013 | 64.06 | 64.38 | 63.42 | 64.18 | 2,601,827 | +0.12(+0.19%) |
Oct 02, 2013 | 64.04 | 64.07 | 63.34 | 64.06 | 2,135,338 | -0.08(-0.13%) |
Oct 01, 2013 | 63.54 | 64.31 | 63.49 | 64.14 | 2,009,996 | +0.11(+0.17%) |
Sep 30, 2013 | 64.16 | 64.49 | 63.74 | 64.04 | 2,612,627 | -0.39(-0.60%) |
Sep 27, 2013 | 64.68 | 64.80 | 63.95 | 64.42 | 1,455,210 | -0.46(-0.70%) |
Sep 26, 2013 | 64.50 | 64.93 | 64.40 | 64.88 | 1,348,313 | +0.52(+0.81%) |
Sep 25, 2013 | 65.02 | 65.21 | 64.29 | 64.35 | 2,449,558 | -0.46(-0.71%) |
Sep 24, 2013 | 65.08 | 65.22 | 64.77 | 64.82 | 1,810,913 | -0.29(-0.44%) |
Sep 23, 2013 | 65.35 | 65.44 | 64.74 | 65.10 | 1,760,405 | -0.28(-0.43%) |
Sep 20, 2013 | 65.99 | 66.06 | 65.37 | 65.38 | 2,468,173 | -0.68(-1.03%) |
Sep 19, 2013 | 66.54 | 66.59 | 65.71 | 66.06 | 2,229,964 | -0.35(-0.52%) |
Sep 18, 2013 | 65.52 | 66.42 | 65.28 | 66.41 | 2,077,893 | +0.92(+1.40%) |
Sep 17, 2013 | 65.54 | 65.84 | 65.27 | 65.49 | 1,471,345 | -0.05(-0.07%) |
Sep 16, 2013 | 65.73 | 65.78 | 65.38 | 65.54 | 1,600,805 | +0.50(+0.77%) |
Sep 13, 2013 | 64.67 | 65.19 | 64.59 | 65.03 | 1,729,782 | +0.57(+0.89%) |
Sep 12, 2013 | 64.27 | 64.87 | 64.15 | 64.46 | 1,994,388 | +0.20(+0.31%) |
Sep 11, 2013 | 63.68 | 64.29 | 63.36 | 64.27 | 1,861,938 | +0.45(+0.70%) |
Sep 10, 2013 | 63.95 | 64.24 | 63.40 | 63.82 | 1,841,853 | +0.20(+0.31%) |
Sep 09, 2013 | 63.23 | 63.62 | 63.07 | 63.62 | 2,234,787 | +0.37(+0.59%) |
Sep 06, 2013 | 62.88 | 63.61 | 62.53 | 63.25 | 2,285,973 | +0.54(+0.86%) |
Sep 05, 2013 | 62.79 | 62.83 | 62.25 | 62.71 | 1,926,785 | -0.15(-0.24%) |
Sep 04, 2013 | 62.83 | 63.01 | 62.15 | 62.86 | 2,219,392 | +0.45(+0.72%) |
Sep 03, 2013 | 63.44 | 63.48 | 62.28 | 62.41 | 2,731,256 | -0.57(-0.90%) |
Aug 30, 2013 | 62.80 | 63.05 | 62.50 | 62.98 | 2,525,534 | +0.36(+0.57%) |
Aug 29, 2013 | 62.11 | 62.86 | 61.98 | 62.62 | 1,747,461 | +0.28(+0.45%) |
Aug 28, 2013 | 62.87 | 62.89 | 62.32 | 62.34 | 2,072,542 | -0.67(-1.07%) |
Aug 27, 2013 | 63.10 | 63.36 | 62.46 | 63.01 | 2,765,457 | -0.67(-1.06%) |
Aug 26, 2013 | 64.63 | 64.73 | 63.67 | 63.68 | 1,510,809 | -0.92(-1.42%) |
Aug 23, 2013 | 64.67 | 64.84 | 64.34 | 64.60 | 1,593,465 | +0.19(+0.29%) |
Aug 22, 2013 | 63.41 | 64.88 | 63.06 | 64.41 | 3,075,747 | +1.03(+1.63%) |
Aug 21, 2013 | 63.90 | 63.95 | 63.33 | 63.38 | 1,811,114 | -0.61(-0.96%) |
Aug 20, 2013 | 63.73 | 64.45 | 63.60 | 63.99 | 1,823,345 | +0.26(+0.41%) |
Aug 19, 2013 | 63.93 | 63.95 | 63.47 | 63.73 | 2,192,804 | -0.23(-0.36%) |
Aug 16, 2013 | 64.38 | 64.41 | 63.96 | 63.96 | 3,166,009 | -0.58(-0.90%) |
Aug 15, 2013 | 65.02 | 65.15 | 64.50 | 64.54 | 2,260,706 | -0.66(-1.01%) |
Aug 14, 2013 | 65.98 | 66.18 | 65.08 | 65.20 | 2,600,262 | -0.92(-1.39%) |
Aug 13, 2013 | 66.28 | 66.68 | 65.89 | 66.12 | 1,606,265 | -0.11(-0.16%) |
Aug 12, 2013 | 66.08 | 66.30 | 65.65 | 66.22 | 1,536,792 | -0.15(-0.23%) |
Aug 09, 2013 | 66.31 | 66.64 | 66.03 | 66.38 | 1,773,283 | -0.03(-0.04%) |
Aug 08, 2013 | 66.79 | 66.80 | 65.91 | 66.41 | 2,017,686 | -0.26(-0.39%) |
Aug 07, 2013 | 66.92 | 67.07 | 66.44 | 66.67 | 1,702,633 | -0.53(-0.78%) |
Aug 06, 2013 | 66.87 | 67.32 | 66.78 | 67.19 | 1,743,793 | +0.28(+0.42%) |
Aug 05, 2013 | 66.88 | 67.16 | 66.71 | 66.91 | 1,825,242 | -0.20(-0.29%) |
Aug 02, 2013 | 66.47 | 67.13 | 66.13 | 67.11 | 2,687,207 | +0.55(+0.83%) |
Aug 01, 2013 | 66.99 | 67.36 | 66.19 | 66.55 | 2,701,139 | -0.01(-0.01%) |
Jul 31, 2013 | 65.96 | 66.88 | 65.96 | 66.56 | 2,878,844 | +0.57(+0.86%) |
Jul 30, 2013 | 66.39 | 66.68 | 65.82 | 66.00 | 1,642,682 | -0.12(-0.18%) |
Jul 29, 2013 | 66.15 | 66.49 | 65.96 | 66.12 | 1,388,001 | -0.17(-0.25%) |
Jul 26, 2013 | 66.25 | 66.42 | 65.64 | 66.28 | 1,972,539 | -0.05(-0.08%) |
Jul 25, 2013 | 65.90 | 66.55 | 65.77 | 66.34 | 1,776,251 | +0.42(+0.63%) |
Jul 24, 2013 | 66.14 | 66.22 | 65.80 | 65.92 | 2,384,551 | -0.24(-0.36%) |
Jul 23, 2013 | 65.81 | 66.27 | 65.07 | 66.16 | 3,490,947 | +0.35(+0.53%) |
Jul 22, 2013 | 65.69 | 66.64 | 64.77 | 65.81 | 4,809,188 | -1.22(-1.82%) |
Jul 19, 2013 | 66.66 | 67.03 | 66.13 | 67.03 | 4,337,424 | +0.39(+0.59%) |
Jul 18, 2013 | 67.20 | 67.38 | 66.55 | 66.64 | 3,328,545 | -0.51(-0.76%) |
Jul 17, 2013 | 67.82 | 67.91 | 67.05 | 67.15 | 1,769,132 | -0.35(-0.52%) |
Jul 16, 2013 | 67.30 | 67.55 | 67.05 | 67.50 | 3,205,132 | +0.05(+0.07%) |
Jul 15, 2013 | 67.30 | 67.51 | 66.74 | 67.45 | 2,057,850 | +0.16(+0.24%) |
Jul 12, 2013 | 66.98 | 67.32 | 66.86 | 67.29 | 1,705,348 | +0.15(+0.23%) |
Jul 11, 2013 | 67.02 | 67.27 | 66.64 | 67.13 | 2,573,115 | +0.71(+1.08%) |
Jul 10, 2013 | 66.51 | 66.68 | 66.02 | 66.42 | 2,746,738 | +0.04(+0.06%) |
Jul 09, 2013 | 66.49 | 66.75 | 66.24 | 66.38 | 1,688,505 | +0.31(+0.47%) |
Jul 08, 2013 | 65.97 | 66.42 | 65.71 | 66.07 | 2,294,184 | +0.46(+0.70%) |
Jul 05, 2013 | 65.64 | 65.74 | 64.74 | 65.61 | 1,379,873 | +0.24(+0.37%) |
Jul 03, 2013 | 65.24 | 65.62 | 64.69 | 65.37 | 1,396,016 | -0.01(-0.01%) |
Jul 02, 2013 | 65.60 | 65.96 | 65.11 | 65.38 | 1,860,010 | -0.09(-0.13%) |
Jul 01, 2013 | 65.27 | 66.06 | 65.27 | 65.46 | 2,199,812 | +0.02(+0.03%) |
Jun 28, 2013 | 65.35 | 65.71 | 64.96 | 65.44 | 3,694,071 | -0.12(-0.19%) |
Jun 27, 2013 | 65.67 | 66.15 | 65.45 | 65.56 | 2,502,445 | +0.22(+0.34%) |
Jun 26, 2013 | 64.95 | 65.55 | 64.86 | 65.34 | 3,172,760 | +0.94(+1.45%) |
Jun 25, 2013 | 64.47 | 64.72 | 63.60 | 64.41 | 2,829,268 | +0.34(+0.54%) |
Jun 24, 2013 | 63.76 | 64.71 | 63.23 | 64.06 | 3,515,335 | -0.46(-0.72%) |
Jun 21, 2013 | 64.49 | 64.96 | 63.89 | 64.53 | 5,598,536 | +0.75(+1.18%) |
Jun 20, 2013 | 64.59 | 64.59 | 63.20 | 63.77 | 8,061,928 | -1.24(-1.91%) |
Jun 19, 2013 | 66.69 | 66.97 | 64.98 | 65.01 | 3,459,647 | -1.98(-2.96%) |
Jun 18, 2013 | 67.15 | 67.15 | 66.61 | 66.99 | 2,462,961 | -0.07(-0.10%) |
Jun 17, 2013 | 66.23 | 67.09 | 66.22 | 67.06 | 2,875,764 | +1.13(+1.72%) |
Jun 14, 2013 | 65.73 | 66.53 | 65.66 | 65.93 | 3,343,371 | +0.20(+0.30%) |
Jun 13, 2013 | 65.30 | 66.06 | 65.06 | 65.73 | 3,702,134 | +0.51(+0.79%) |
Jun 12, 2013 | 66.54 | 66.66 | 65.21 | 65.22 | 3,385,512 | -0.77(-1.16%) |
Jun 11, 2013 | 65.33 | 66.37 | 65.05 | 65.99 | 2,857,331 | +0.26(+0.39%) |
Jun 10, 2013 | 65.41 | 65.76 | 64.80 | 65.73 | 3,074,535 | +0.30(+0.46%) |
Jun 07, 2013 | 65.47 | 66.02 | 65.05 | 65.43 | 2,986,028 | +0.52(+0.80%) |
Jun 06, 2013 | 64.28 | 64.91 | 63.71 | 64.91 | 4,690,385 | +0.43(+0.67%) |
Jun 05, 2013 | 65.13 | 65.13 | 64.46 | 64.48 | 2,869,151 | -0.71(-1.10%) |
Jun 04, 2013 | 64.55 | 65.53 | 64.47 | 65.19 | 4,484,866 | +0.59(+0.91%) |
Jun 03, 2013 | 64.81 | 64.89 | 63.81 | 64.61 | 6,511,536 | -0.09(-0.13%) |
May 31, 2013 | 66.81 | 66.92 | 64.69 | 64.69 | 6,053,056 | -2.33(-3.47%) |
May 30, 2013 | 66.65 | 67.45 | 66.56 | 67.02 | 3,113,471 | +0.55(+0.82%) |
May 29, 2013 | 69.36 | 69.40 | 66.43 | 66.47 | 7,093,006 | -3.37(-4.82%) |
May 28, 2013 | 69.66 | 69.90 | 69.39 | 69.84 | 10,442,068 | +0.68(+0.99%) |
May 24, 2013 | 68.49 | 69.17 | 68.16 | 69.16 | 9,611,959 | +0.65(+0.95%) |
May 23, 2013 | 67.69 | 68.98 | 67.54 | 68.51 | 10,094,363 | +0.26(+0.38%) |
May 22, 2013 | 67.98 | 68.83 | 67.87 | 68.25 | 3,592,389 | +0.16(+0.24%) |
May 21, 2013 | 68.82 | 68.82 | 67.81 | 68.09 | 4,459,395 | -0.64(-0.93%) |
May 20, 2013 | 69.57 | 69.60 | 68.58 | 68.73 | 2,618,229 | -0.99(-1.42%) |
May 17, 2013 | 69.38 | 69.74 | 69.00 | 69.72 | 3,857,042 | +0.40(+0.58%) |
May 16, 2013 | 69.67 | 69.72 | 69.16 | 69.32 | 3,311,775 | -0.58(-0.83%) |
May 15, 2013 | 69.91 | 69.99 | 69.58 | 69.90 | 3,797,713 | +0.61(+0.88%) |
May 13, 2013 | 69.12 | 69.48 | 68.79 | 69.29 | 1,918,457 | +0.19(+0.27%) |
May 10, 2013 | 68.77 | 69.12 | 68.51 | 69.10 | 2,919,191 | +0.31(+0.45%) |
May 09, 2013 | 69.64 | 69.76 | 68.57 | 68.79 | 3,783,109 | -0.87(-1.25%) |
May 08, 2013 | 69.77 | 69.90 | 69.30 | 69.66 | 2,368,782 | -0.16(-0.23%) |
May 07, 2013 | 69.88 | 70.10 | 69.59 | 69.82 | 2,443,512 | +0.03(+0.04%) |
May 06, 2013 | 70.22 | 70.40 | 69.44 | 69.80 | 2,656,529 | -0.61(-0.86%) |
May 03, 2013 | 70.18 | 70.60 | 69.85 | 70.40 | 3,626,829 | +0.55(+0.79%) |
May 02, 2013 | 69.12 | 70.15 | 68.99 | 69.85 | 3,555,522 | +0.84(+1.22%) |
May 01, 2013 | 68.98 | 69.85 | 68.79 | 69.01 | 3,906,093 | +0.07(+0.10%) |
Apr 30, 2013 | 68.81 | 69.03 | 68.50 | 68.94 | 2,619,680 | -0.08(-0.12%) |
Apr 29, 2013 | 68.86 | 69.22 | 68.68 | 69.02 | 3,353,954 | +0.13(+0.18%) |
Apr 26, 2013 | 69.18 | 69.12 | 68.80 | 68.89 | 3,469,405 | -0.23(-0.33%) |
Apr 25, 2013 | 69.57 | 69.57 | 69.03 | 69.12 | 3,080,880 | +0.04(+0.06%) |
Apr 24, 2013 | 70.26 | 70.42 | 69.02 | 69.08 | 5,109,146 | -1.40(-1.98%) |
Apr 23, 2013 | 70.69 | 70.98 | 69.66 | 70.48 | 6,685,171 | -0.07(-0.09%) |
Apr 22, 2013 | 70.30 | 70.63 | 69.89 | 70.54 | 5,242,152 | -0.34(-0.48%) |
Apr 19, 2013 | 70.15 | 71.18 | 69.40 | 70.89 | 6,812,763 | +3.17(+4.68%) |
Apr 18, 2013 | 67.24 | 68.47 | 67.24 | 67.72 | 3,918,905 | +0.47(+0.70%) |
Apr 17, 2013 | 67.67 | 67.93 | 67.03 | 67.25 | 2,769,871 | -0.61(-0.91%) |
Apr 16, 2013 | 67.35 | 68.17 | 67.10 | 67.87 | 2,602,935 | +0.92(+1.37%) |
Apr 15, 2013 | 67.41 | 68.04 | 66.94 | 66.95 | 2,662,555 | -0.68(-1.01%) |
Apr 12, 2013 | 67.39 | 67.93 | 67.24 | 67.63 | 2,071,676 | +0.07(+0.11%) |
Apr 11, 2013 | 67.05 | 67.62 | 66.86 | 67.56 | 3,337,826 | +0.55(+0.82%) |
Apr 10, 2013 | 66.56 | 67.11 | 66.44 | 67.01 | 2,583,961 | +0.66(+1.00%) |
Apr 09, 2013 | 66.41 | 66.52 | 65.98 | 66.35 | 2,322,352 | -0.09(-0.14%) |
Apr 08, 2013 | 66.24 | 66.44 | 65.63 | 66.44 | 2,131,462 | +0.09(+0.14%) |
Apr 05, 2013 | 65.21 | 66.62 | 65.04 | 66.35 | 4,279,626 | +0.56(+0.85%) |
Apr 04, 2013 | 65.57 | 65.88 | 65.37 | 65.79 | 2,721,158 | +0.39(+0.59%) |
Apr 03, 2013 | 66.73 | 66.81 | 65.17 | 65.40 | 4,140,438 | -1.27(-1.90%) |
Apr 02, 2013 | 65.67 | 66.74 | 65.35 | 66.67 | 3,877,455 | +1.24(+1.90%) |