Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 63.94 | 64.17 | 63.18 | 63.41 | 18,734,726 | -0.01(-0.02%) |
Mar 28, 2014 | 62.63 | 63.60 | 62.63 | 63.42 | 18,980,894 | +0.95(+1.52%) |
Mar 27, 2014 | 61.42 | 62.64 | 61.06 | 62.48 | 23,684,414 | +1.00(+1.63%) |
Mar 26, 2014 | 62.03 | 62.05 | 61.29 | 61.48 | 16,886,074 | -0.14(-0.22%) |
Mar 25, 2014 | 61.74 | 62.20 | 61.54 | 61.61 | 15,075,357 | +0.18(+0.29%) |
Mar 24, 2014 | 61.52 | 61.74 | 61.33 | 61.44 | 14,673,537 | +0.21(+0.35%) |
Mar 21, 2014 | 61.74 | 62.31 | 61.22 | 61.22 | 37,713,776 | -0.18(-0.29%) |
Mar 20, 2014 | 60.66 | 61.50 | 60.38 | 61.40 | 15,956,343 | +0.55(+0.91%) |
Mar 19, 2014 | 61.44 | 61.87 | 60.46 | 60.85 | 15,244,424 | -0.64(-1.03%) |
Mar 18, 2014 | 61.29 | 61.83 | 61.07 | 61.48 | 13,417,684 | +0.25(+0.41%) |
Mar 17, 2014 | 60.99 | 61.37 | 60.86 | 61.23 | 13,359,473 | +0.55(+0.91%) |
Mar 14, 2014 | 60.75 | 61.16 | 60.56 | 60.68 | 18,072,074 | -0.11(-0.18%) |
Mar 13, 2014 | 61.31 | 61.39 | 60.59 | 60.79 | 15,189,681 | -0.37(-0.60%) |
Mar 12, 2014 | 60.79 | 61.33 | 60.73 | 61.16 | 14,950,152 | +0.13(+0.21%) |
Mar 11, 2014 | 61.90 | 62.05 | 60.71 | 61.03 | 18,670,296 | -0.97(-1.56%) |
Mar 10, 2014 | 61.77 | 62.03 | 61.45 | 62.00 | 15,335,355 | +0.33(+0.54%) |
Mar 07, 2014 | 61.26 | 61.71 | 61.02 | 61.66 | 19,501,940 | +0.80(+1.31%) |
Mar 06, 2014 | 60.81 | 60.98 | 60.55 | 60.87 | 19,424,830 | -0.03(-0.04%) |
Mar 05, 2014 | 61.80 | 61.86 | 60.63 | 60.89 | 30,320,826 | -1.77(-2.82%) |
Mar 04, 2014 | 62.70 | 62.88 | 62.24 | 62.66 | 19,356,854 | +0.66(+1.07%) |
Mar 03, 2014 | 62.16 | 62.67 | 61.56 | 62.00 | 18,310,338 | -0.50(-0.80%) |
Feb 28, 2014 | 62.29 | 62.86 | 62.18 | 62.50 | 19,490,482 | +0.28(+0.45%) |
Feb 27, 2014 | 62.05 | 62.35 | 61.77 | 62.22 | 14,019,451 | +0.03(+0.05%) |
Feb 26, 2014 | 62.68 | 62.88 | 62.02 | 62.18 | 13,998,780 | -0.34(-0.54%) |
Feb 25, 2014 | 62.67 | 62.95 | 62.29 | 62.52 | 16,415,513 | -0.08(-0.13%) |
Feb 24, 2014 | 62.05 | 63.13 | 61.69 | 62.61 | 24,666,210 | +0.92(+1.48%) |
Feb 21, 2014 | 61.98 | 62.05 | 61.63 | 61.69 | 17,385,386 | -0.22(-0.36%) |
Feb 20, 2014 | 60.92 | 62.17 | 60.86 | 61.91 | 22,202,468 | +0.92(+1.51%) |
Feb 19, 2014 | 60.89 | 61.86 | 60.89 | 60.99 | 18,836,060 | -0.08(-0.13%) |
Feb 18, 2014 | 61.07 | 61.49 | 60.61 | 61.07 | 19,992,274 | -0.03(-0.04%) |
Feb 14, 2014 | 59.60 | 61.09 | 61.09 | 61.09 | 28,128,894 | +1.74(+2.93%) |
Feb 13, 2014 | 58.81 | 59.50 | 58.68 | 59.35 | 15,057,337 | +0.23(+0.38%) |
Feb 12, 2014 | 59.08 | 59.63 | 58.84 | 59.13 | 16,563,393 | +0.16(+0.26%) |
Feb 11, 2014 | 58.14 | 59.07 | 58.04 | 58.97 | 20,646,726 | +0.86(+1.47%) |
Feb 10, 2014 | 58.72 | 58.77 | 58.01 | 58.11 | 18,825,268 | -0.69(-1.17%) |
Feb 07, 2014 | 58.50 | 58.83 | 58.26 | 58.80 | 19,459,430 | +0.51(+0.87%) |
Feb 06, 2014 | 58.11 | 58.54 | 57.94 | 58.30 | 21,005,774 | +0.55(+0.96%) |
Feb 05, 2014 | 58.21 | 58.41 | 57.61 | 57.74 | 25,431,502 | -0.28(-0.49%) |
Feb 04, 2014 | 58.25 | 58.43 | 57.62 | 58.03 | 27,011,218 | -0.02(-0.03%) |
Feb 03, 2014 | 59.25 | 59.50 | 57.78 | 58.05 | 31,610,548 | -1.36(-2.29%) |
Jan 31, 2014 | 59.85 | 60.13 | 59.11 | 59.41 | 26,950,406 | -1.18(-1.95%) |
Jan 30, 2014 | 60.59 | 61.21 | 59.99 | 60.59 | 22,687,196 | -0.72(-1.18%) |
Jan 29, 2014 | 61.19 | 62.01 | 61.01 | 61.31 | 20,458,544 | -0.35(-0.56%) |
Jan 28, 2014 | 61.46 | 61.83 | 61.09 | 61.66 | 16,710,975 | +0.47(+0.77%) |
Jan 27, 2014 | 61.29 | 61.61 | 61.08 | 61.19 | 19,351,828 | +0.05(+0.07%) |
Jan 24, 2014 | 62.00 | 62.04 | 61.12 | 61.14 | 22,758,136 | -1.37(-2.19%) |
Jan 23, 2014 | 62.69 | 62.78 | 61.89 | 62.51 | 23,871,934 | -0.59(-0.93%) |
Jan 22, 2014 | 63.74 | 63.78 | 63.07 | 63.09 | 18,060,570 | -0.40(-0.63%) |
Jan 21, 2014 | 63.54 | 63.74 | 63.20 | 63.49 | 21,335,278 | -0.43(-0.67%) |
Jan 17, 2014 | 63.93 | 63.92 | 63.92 | 63.92 | 24,818,360 | +0.14(+0.22%) |
Jan 16, 2014 | 63.68 | 63.84 | 63.33 | 63.78 | 14,616,250 | +0.10(+0.16%) |
Jan 15, 2014 | 63.89 | 64.04 | 63.58 | 63.67 | 14,615,222 | -0.22(-0.34%) |
Jan 14, 2014 | 63.69 | 63.99 | 63.59 | 63.89 | 14,370,313 | +0.37(+0.58%) |
Jan 13, 2014 | 64.40 | 64.52 | 63.35 | 63.53 | 18,786,176 | -1.27(-1.96%) |
Jan 10, 2014 | 64.45 | 64.87 | 63.89 | 64.80 | 16,346,959 | +0.49(+0.76%) |
Jan 09, 2014 | 64.59 | 64.71 | 63.84 | 64.31 | 18,082,916 | -0.63(-0.97%) |
Jan 08, 2014 | 65.23 | 65.23 | 64.56 | 64.94 | 17,344,496 | -0.21(-0.33%) |
Jan 07, 2014 | 64.21 | 65.24 | 64.09 | 65.15 | 17,352,152 | +0.91(+1.41%) |
Jan 06, 2014 | 64.42 | 64.55 | 63.74 | 64.24 | 16,507,964 | +0.10(+0.15%) |
Jan 03, 2014 | 64.31 | 64.57 | 63.91 | 64.14 | 14,420,727 | -0.15(-0.24%) |
Jan 02, 2014 | 64.58 | 64.95 | 64.06 | 64.30 | 17,086,138 | -0.93(-1.43%) |
Dec 31, 2013 | 64.78 | 65.23 | 65.23 | 65.23 | 13,201,295 | +0.57(+0.89%) |
Dec 30, 2013 | 65.45 | 65.46 | 64.66 | 64.66 | 13,971,029 | -0.77(-1.18%) |
Dec 27, 2013 | 65.26 | 65.58 | 65.10 | 65.43 | 15,845,552 | +0.39(+0.60%) |
Dec 26, 2013 | 64.09 | 65.12 | 64.06 | 65.04 | 14,769,963 | +1.08(+1.69%) |
Dec 24, 2013 | 63.38 | 64.10 | 63.38 | 63.96 | 6,466,456 | +0.46(+0.72%) |
Dec 23, 2013 | 63.82 | 64.00 | 63.42 | 63.50 | 15,711,306 | -0.11(-0.17%) |
Dec 20, 2013 | 64.02 | 64.20 | 63.56 | 63.61 | 36,198,696 | -0.48(-0.75%) |
Dec 19, 2013 | 64.15 | 64.20 | 63.82 | 64.09 | 19,910,112 | -0.07(-0.11%) |
Dec 18, 2013 | 62.80 | 64.43 | 62.53 | 64.16 | 33,080,822 | +1.80(+2.88%) |
Dec 17, 2013 | 62.54 | 62.61 | 61.90 | 62.37 | 23,108,400 | -0.30(-0.48%) |
Dec 16, 2013 | 62.09 | 63.74 | 61.97 | 62.67 | 35,996,872 | +1.23(+2.00%) |
Dec 13, 2013 | 61.33 | 61.83 | 61.02 | 61.44 | 16,491,706 | -0.03(-0.05%) |
Dec 12, 2013 | 60.91 | 61.80 | 60.77 | 61.47 | 24,130,520 | +0.71(+1.17%) |
Dec 11, 2013 | 61.48 | 61.59 | 60.70 | 60.76 | 19,833,834 | -0.93(-1.52%) |
Dec 10, 2013 | 61.82 | 61.87 | 61.49 | 61.70 | 15,308,789 | -0.08(-0.14%) |
Dec 09, 2013 | 61.85 | 62.04 | 61.62 | 61.78 | 24,070,456 | +0.12(+0.20%) |
Dec 06, 2013 | 61.22 | 61.70 | 60.97 | 61.66 | 18,714,444 | +0.98(+1.61%) |
Dec 05, 2013 | 60.64 | 61.01 | 60.54 | 60.68 | 16,403,858 | -0.35(-0.57%) |
Dec 04, 2013 | 60.72 | 61.17 | 60.54 | 61.02 | 20,279,282 | +0.18(+0.30%) |
Dec 03, 2013 | 60.33 | 60.90 | 60.10 | 60.84 | 19,516,640 | +0.56(+0.93%) |
Dec 02, 2013 | 60.12 | 60.62 | 59.90 | 60.28 | 14,443,741 | +0.03(+0.04%) |
Nov 29, 2013 | 60.37 | 60.73 | 60.14 | 60.26 | 10,503,354 | -0.21(-0.34%) |
Nov 27, 2013 | 60.82 | 60.86 | 60.26 | 60.46 | 13,695,436 | -0.30(-0.50%) |
Nov 26, 2013 | 61.08 | 61.11 | 60.69 | 60.77 | 18,193,996 | -0.53(-0.86%) |
Nov 25, 2013 | 61.37 | 61.72 | 61.13 | 61.30 | 16,307,957 | +0.05(+0.08%) |
Nov 22, 2013 | 61.21 | 61.28 | 60.78 | 61.24 | 13,250,922 | +0.21(+0.34%) |
Nov 21, 2013 | 61.14 | 61.49 | 61.00 | 61.04 | 14,160,930 | +0.01(+0.01%) |
Nov 20, 2013 | 61.72 | 61.85 | 60.83 | 61.03 | 16,219,839 | -0.48(-0.78%) |
Nov 19, 2013 | 61.50 | 61.75 | 61.34 | 61.51 | 19,696,126 | -0.02(-0.03%) |
Nov 18, 2013 | 61.87 | 61.88 | 61.28 | 61.53 | 22,096,422 | +0.12(+0.19%) |
Nov 15, 2013 | 60.69 | 61.42 | 60.61 | 61.41 | 28,505,104 | +1.32(+2.20%) |
Nov 14, 2013 | 59.74 | 60.22 | 59.74 | 60.09 | 12,130,722 | +0.41(+0.68%) |
Nov 13, 2013 | 59.45 | 59.78 | 59.35 | 59.68 | 14,378,307 | -0.05(-0.09%) |
Nov 12, 2013 | 59.74 | 60.15 | 59.63 | 59.74 | 16,641,379 | -0.19(-0.31%) |
Nov 11, 2013 | 59.85 | 60.10 | 59.63 | 59.92 | 12,286,877 | +0.15(+0.25%) |
Nov 08, 2013 | 59.17 | 59.83 | 58.97 | 59.77 | 19,129,988 | +0.50(+0.84%) |
Nov 07, 2013 | 59.72 | 59.94 | 59.15 | 59.28 | 25,709,060 | -0.41(-0.68%) |
Nov 06, 2013 | 59.17 | 59.72 | 58.98 | 59.68 | 21,023,198 | +0.79(+1.34%) |
Nov 05, 2013 | 58.48 | 59.70 | 58.42 | 58.90 | 32,889,704 | -0.07(-0.12%) |
Nov 04, 2013 | 57.62 | 59.08 | 57.62 | 58.97 | 32,157,406 | +1.46(+2.54%) |
Nov 01, 2013 | 57.46 | 57.65 | 56.51 | 57.51 | 29,714,790 | +0.13(+0.22%) |
Oct 31, 2013 | 57.27 | 58.24 | 57.11 | 57.38 | 29,934,418 | +0.52(+0.91%) |
Oct 30, 2013 | 56.96 | 57.29 | 56.78 | 56.86 | 22,340,950 | -0.08(-0.14%) |
Oct 29, 2013 | 56.63 | 57.00 | 56.62 | 56.94 | 16,138,377 | +0.45(+0.79%) |
Oct 28, 2013 | 56.23 | 56.64 | 56.09 | 56.49 | 15,403,056 | +0.17(+0.30%) |
Oct 25, 2013 | 56.49 | 56.76 | 56.23 | 56.32 | 17,777,500 | -0.29(-0.51%) |
Oct 24, 2013 | 56.33 | 56.81 | 56.32 | 56.61 | 19,193,526 | +0.52(+0.92%) |
Oct 23, 2013 | 56.03 | 56.12 | 55.67 | 56.09 | 17,882,352 | -0.24(-0.42%) |
Oct 22, 2013 | 55.89 | 56.44 | 55.78 | 56.33 | 19,850,178 | +0.48(+0.86%) |
Oct 21, 2013 | 56.02 | 56.12 | 55.60 | 55.85 | 16,658,510 | -0.20(-0.37%) |
Oct 18, 2013 | 56.14 | 56.18 | 55.89 | 56.05 | 19,407,056 | +0.04(+0.08%) |
Oct 17, 2013 | 55.78 | 56.02 | 55.71 | 56.01 | 16,283,857 | +0.11(+0.19%) |
Oct 16, 2013 | 56.01 | 56.25 | 55.52 | 55.90 | 18,158,020 | +0.33(+0.60%) |
Oct 15, 2013 | 56.00 | 56.07 | 55.47 | 55.57 | 18,770,382 | -0.52(-0.92%) |
Oct 14, 2013 | 55.39 | 56.18 | 55.39 | 56.09 | 15,212,555 | +0.42(+0.75%) |
Oct 11, 2013 | 55.00 | 55.67 | 54.74 | 55.67 | 19,776,430 | +0.58(+1.06%) |
Oct 10, 2013 | 54.75 | 55.09 | 54.29 | 55.09 | 27,380,314 | +0.56(+1.03%) |
Oct 09, 2013 | 54.65 | 54.80 | 54.31 | 54.52 | 21,145,928 | -0.22(-0.41%) |
Oct 08, 2013 | 54.97 | 55.03 | 54.72 | 54.75 | 23,950,792 | -0.25(-0.45%) |
Oct 07, 2013 | 54.79 | 55.25 | 54.59 | 55.00 | 17,141,508 | -0.27(-0.49%) |
Oct 04, 2013 | 55.26 | 55.33 | 54.86 | 55.27 | 17,698,608 | +0.52(+0.96%) |
Oct 03, 2013 | 55.09 | 55.09 | 54.64 | 54.74 | 21,741,492 | -0.37(-0.67%) |
Oct 02, 2013 | 54.90 | 55.13 | 54.60 | 55.11 | 18,402,220 | +0.05(+0.09%) |
Oct 01, 2013 | 55.05 | 55.28 | 54.92 | 55.06 | 18,546,994 | -0.03(-0.05%) |
Sep 30, 2013 | 55.10 | 55.51 | 54.81 | 55.09 | 27,297,398 | -0.55(-0.99%) |
Sep 27, 2013 | 55.61 | 55.71 | 55.45 | 55.64 | 16,978,930 | -0.11(-0.20%) |
Sep 26, 2013 | 55.96 | 55.99 | 55.58 | 55.75 | 15,281,926 | -0.04(-0.08%) |
Sep 25, 2013 | 56.08 | 56.09 | 55.66 | 55.79 | 21,206,462 | -0.14(-0.25%) |
Sep 24, 2013 | 56.08 | 56.39 | 55.88 | 55.93 | 18,429,438 | -0.25(-0.44%) |
Sep 23, 2013 | 56.53 | 56.92 | 56.11 | 56.18 | 19,032,084 | -0.58(-1.03%) |
Sep 20, 2013 | 57.32 | 57.46 | 56.72 | 56.76 | 32,268,300 | -0.40(-0.69%) |
Sep 19, 2013 | 57.39 | 57.46 | 56.97 | 57.16 | 18,363,860 | -0.19(-0.33%) |
Sep 18, 2013 | 56.92 | 57.54 | 56.58 | 57.35 | 23,608,040 | +0.41(+0.72%) |
Sep 17, 2013 | 56.80 | 57.21 | 56.76 | 56.94 | 13,957,978 | +0.17(+0.30%) |
Sep 16, 2013 | 57.03 | 57.07 | 56.66 | 56.77 | 14,742,521 | +0.17(+0.31%) |
Sep 13, 2013 | 56.44 | 56.91 | 56.44 | 56.60 | 12,892,162 | +0.27(+0.48%) |
Sep 12, 2013 | 56.72 | 56.85 | 56.26 | 56.33 | 17,051,522 | -0.55(-0.97%) |
Sep 11, 2013 | 56.26 | 56.89 | 56.26 | 56.88 | 17,494,770 | +0.65(+1.16%) |
Sep 10, 2013 | 56.60 | 56.60 | 55.88 | 56.23 | 18,454,250 | -0.14(-0.25%) |
Sep 09, 2013 | 55.92 | 56.47 | 55.90 | 56.37 | 14,208,280 | +0.51(+0.91%) |
Sep 06, 2013 | 56.02 | 56.17 | 55.57 | 55.86 | 20,228,954 | -0.06(-0.11%) |
Sep 05, 2013 | 56.38 | 56.53 | 55.91 | 55.93 | 18,252,222 | -0.26(-0.47%) |
Sep 04, 2013 | 55.71 | 56.33 | 55.64 | 56.19 | 15,328,805 | +0.39(+0.70%) |
Sep 03, 2013 | 56.15 | 56.34 | 55.60 | 55.80 | 16,461,205 | -0.01(-0.01%) |
Aug 30, 2013 | 55.95 | 56.05 | 55.57 | 55.80 | 19,495,648 | -0.07(-0.13%) |
Aug 29, 2013 | 56.75 | 56.75 | 55.85 | 55.87 | 17,345,466 | -1.01(-1.77%) |
Aug 28, 2013 | 55.88 | 56.98 | 55.88 | 56.88 | 27,681,016 | +1.29(+2.33%) |
Aug 27, 2013 | 55.46 | 56.02 | 55.43 | 55.59 | 21,803,718 | -0.17(-0.31%) |
Aug 26, 2013 | 56.02 | 56.15 | 55.59 | 55.76 | 16,626,379 | -0.28(-0.49%) |
Aug 23, 2013 | 55.80 | 56.14 | 55.55 | 56.03 | 14,379,481 | +0.35(+0.62%) |
Aug 22, 2013 | 55.43 | 55.97 | 55.35 | 55.69 | 15,923,960 | +0.36(+0.65%) |
Aug 21, 2013 | 55.67 | 55.93 | 55.31 | 55.33 | 19,889,310 | -0.26(-0.47%) |
Aug 20, 2013 | 55.78 | 56.26 | 55.59 | 55.59 | 25,777,380 | -0.06(-0.10%) |
Aug 19, 2013 | 56.23 | 56.26 | 55.56 | 55.65 | 18,326,218 | -0.63(-1.13%) |
Aug 16, 2013 | 56.35 | 56.66 | 56.14 | 56.28 | 18,552,978 | -0.16(-0.28%) |
Aug 15, 2013 | 56.76 | 56.90 | 56.38 | 56.44 | 17,583,612 | -0.51(-0.89%) |
Aug 14, 2013 | 57.20 | 57.29 | 56.92 | 56.95 | 15,297,911 | -0.29(-0.50%) |
Aug 13, 2013 | 57.53 | 57.57 | 57.07 | 57.24 | 17,013,202 | -0.31(-0.55%) |
Aug 12, 2013 | 57.90 | 57.90 | 57.42 | 57.55 | 15,788,846 | -0.53(-0.91%) |
Aug 09, 2013 | 58.39 | 58.49 | 57.90 | 58.08 | 14,788,265 | -0.28(-0.47%) |
Aug 08, 2013 | 58.45 | 58.48 | 58.04 | 58.36 | 18,132,368 | +0.28(+0.48%) |
Aug 07, 2013 | 57.98 | 58.21 | 57.95 | 58.08 | 12,839,152 | -0.08(-0.14%) |
Aug 06, 2013 | 58.07 | 58.44 | 58.04 | 58.16 | 17,873,602 | -0.08(-0.13%) |
Aug 05, 2013 | 58.13 | 58.35 | 57.87 | 58.24 | 19,856,630 | -0.23(-0.39%) |
Aug 02, 2013 | 58.79 | 58.84 | 58.08 | 58.47 | 22,665,300 | -0.50(-0.84%) |
Aug 01, 2013 | 58.94 | 59.20 | 58.02 | 58.96 | 36,353,268 | -0.65(-1.09%) |
Jul 31, 2013 | 59.73 | 60.15 | 59.37 | 59.61 | 22,488,586 | -0.04(-0.06%) |
Jul 30, 2013 | 59.91 | 59.98 | 59.43 | 59.65 | 16,467,212 | -0.14(-0.23%) |
Jul 29, 2013 | 60.09 | 60.10 | 59.52 | 59.79 | 13,910,055 | -0.48(-0.80%) |
Jul 26, 2013 | 60.26 | 60.32 | 59.67 | 60.27 | 15,291,327 | -0.11(-0.19%) |
Jul 25, 2013 | 60.21 | 60.60 | 60.04 | 60.39 | 15,821,439 | -0.01(-0.02%) |
Jul 24, 2013 | 60.60 | 60.60 | 60.04 | 60.40 | 12,931,914 | -0.13(-0.22%) |
Jul 23, 2013 | 60.32 | 60.72 | 60.30 | 60.53 | 11,602,547 | +0.24(+0.39%) |
Jul 22, 2013 | 60.48 | 60.51 | 60.27 | 60.30 | 14,994,536 | -0.22(-0.36%) |
Jul 19, 2013 | 60.21 | 60.56 | 60.03 | 60.51 | 22,702,434 | +0.50(+0.84%) |
Jul 18, 2013 | 59.64 | 60.30 | 59.59 | 60.01 | 16,599,574 | +0.59(+1.00%) |
Jul 17, 2013 | 59.49 | 59.60 | 59.22 | 59.42 | 14,774,315 | +0.10(+0.16%) |
Jul 16, 2013 | 59.26 | 59.43 | 58.99 | 59.33 | 17,949,852 | +0.03(+0.05%) |
Jul 15, 2013 | 59.26 | 59.45 | 59.19 | 59.29 | 12,985,257 | -0.10(-0.16%) |
Jul 12, 2013 | 59.29 | 59.42 | 58.96 | 59.39 | 17,884,810 | +0.08(+0.14%) |
Jul 11, 2013 | 59.64 | 59.65 | 59.16 | 59.31 | 25,458,002 | +0.29(+0.48%) |
Jul 10, 2013 | 59.31 | 59.38 | 58.74 | 59.02 | 19,617,308 | -0.33(-0.56%) |
Jul 09, 2013 | 58.91 | 59.41 | 58.66 | 59.35 | 20,353,246 | +0.69(+1.18%) |
Jul 08, 2013 | 58.47 | 58.84 | 58.44 | 58.66 | 19,019,712 | +0.43(+0.74%) |
Jul 05, 2013 | 57.93 | 58.25 | 57.60 | 58.23 | 14,025,377 | +0.56(+0.97%) |
Jul 03, 2013 | 57.63 | 57.78 | 57.32 | 57.67 | 8,933,075 | +0.03(+0.06%) |
Jul 02, 2013 | 57.46 | 57.93 | 57.30 | 57.63 | 19,377,380 | +0.22(+0.38%) |
Jul 01, 2013 | 57.47 | 57.95 | 57.20 | 57.42 | 20,731,500 | -0.03(-0.06%) |
Jun 28, 2013 | 57.13 | 57.70 | 56.95 | 57.45 | 36,161,772 | +0.20(+0.34%) |
Jun 27, 2013 | 57.38 | 57.65 | 57.25 | 57.25 | 19,421,928 | +0.15(+0.27%) |
Jun 26, 2013 | 56.86 | 57.21 | 56.42 | 57.10 | 22,720,880 | +0.44(+0.77%) |
Jun 25, 2013 | 56.96 | 56.99 | 56.26 | 56.66 | 24,835,718 | +0.40(+0.71%) |
Jun 24, 2013 | 56.56 | 56.87 | 55.97 | 56.26 | 27,762,608 | -0.64(-1.12%) |
Jun 21, 2013 | 57.07 | 57.32 | 56.50 | 56.90 | 40,111,112 | +0.27(+0.48%) |
Jun 20, 2013 | 57.38 | 57.56 | 56.46 | 56.62 | 33,156,506 | -1.24(-2.14%) |
Jun 19, 2013 | 58.36 | 58.67 | 57.86 | 57.86 | 22,315,072 | -0.59(-1.01%) |
Jun 18, 2013 | 58.09 | 58.54 | 58.03 | 58.45 | 16,793,424 | +0.27(+0.46%) |
Jun 17, 2013 | 57.84 | 58.35 | 57.72 | 58.19 | 18,918,698 | +0.59(+1.03%) |
Jun 14, 2013 | 57.96 | 58.05 | 57.41 | 57.60 | 19,121,564 | -0.48(-0.82%) |
Jun 13, 2013 | 56.99 | 58.31 | 56.98 | 58.07 | 21,234,090 | +1.01(+1.77%) |
Jun 12, 2013 | 57.95 | 58.07 | 56.97 | 57.06 | 17,086,386 | -0.46(-0.80%) |
Jun 11, 2013 | 57.47 | 57.88 | 57.37 | 57.52 | 16,889,630 | -0.42(-0.72%) |
Jun 10, 2013 | 58.45 | 58.46 | 57.78 | 57.94 | 16,313,126 | -0.21(-0.36%) |
Jun 07, 2013 | 57.79 | 58.18 | 57.54 | 58.15 | 19,670,584 | +0.78(+1.35%) |
Jun 06, 2013 | 56.88 | 57.37 | 56.59 | 57.37 | 24,208,954 | +0.37(+0.65%) |
Jun 05, 2013 | 57.66 | 57.94 | 56.98 | 57.00 | 20,268,768 | -0.72(-1.26%) |
Jun 04, 2013 | 57.98 | 58.17 | 57.37 | 57.73 | 19,629,314 | -0.43(-0.73%) |
Jun 03, 2013 | 57.56 | 58.19 | 57.53 | 58.16 | 22,300,844 | +0.63(+1.09%) |
May 31, 2013 | 58.47 | 58.73 | 57.52 | 57.53 | 28,189,498 | -1.03(-1.76%) |
May 30, 2013 | 58.48 | 58.93 | 58.24 | 58.56 | 15,309,886 | +0.01(+0.01%) |
May 29, 2013 | 58.35 | 58.76 | 58.24 | 58.55 | 18,185,202 | -0.19(-0.32%) |
May 28, 2013 | 59.10 | 59.25 | 58.35 | 58.74 | 23,902,134 | +0.54(+0.93%) |
May 24, 2013 | 58.10 | 58.35 | 57.86 | 58.20 | 20,086,160 | -0.17(-0.28%) |
May 23, 2013 | 58.22 | 58.73 | 58.09 | 58.36 | 24,119,198 | -0.25(-0.43%) |
May 22, 2013 | 59.03 | 59.45 | 58.38 | 58.62 | 30,280,688 | -0.39(-0.66%) |
May 21, 2013 | 58.92 | 59.41 | 58.74 | 59.01 | 19,690,904 | +0.18(+0.30%) |
May 20, 2013 | 58.25 | 58.94 | 58.16 | 58.83 | 19,528,288 | +0.48(+0.83%) |
May 17, 2013 | 57.91 | 58.42 | 57.56 | 58.35 | 20,011,056 | +0.67(+1.17%) |
May 16, 2013 | 57.74 | 58.05 | 57.54 | 57.67 | 16,465,582 | -0.34(-0.59%) |
May 15, 2013 | 57.63 | 58.07 | 57.49 | 58.02 | 16,357,002 | +0.72(+1.27%) |
May 13, 2013 | 57.10 | 57.32 | 56.86 | 57.29 | 15,431,455 | -0.03(-0.04%) |
May 10, 2013 | 57.78 | 57.83 | 57.09 | 57.32 | 17,262,704 | -0.57(-0.98%) |
May 09, 2013 | 57.95 | 58.22 | 57.67 | 57.88 | 21,661,630 | -0.03(-0.04%) |
May 08, 2013 | 57.50 | 58.00 | 57.48 | 57.91 | 21,596,416 | +0.35(+0.60%) |
May 07, 2013 | 57.23 | 57.56 | 56.93 | 57.56 | 17,557,970 | +0.36(+0.63%) |
May 06, 2013 | 56.99 | 57.39 | 56.79 | 57.20 | 16,807,094 | +0.35(+0.62%) |
May 03, 2013 | 56.20 | 56.95 | 55.97 | 56.85 | 20,645,728 | +0.88(+1.57%) |
May 02, 2013 | 55.56 | 56.10 | 55.41 | 55.97 | 17,943,038 | +0.71(+1.28%) |
May 01, 2013 | 55.90 | 56.10 | 55.24 | 55.26 | 18,398,352 | -0.93(-1.66%) |
Apr 30, 2013 | 55.73 | 56.20 | 55.42 | 56.20 | 23,087,988 | +0.49(+0.88%) |
Apr 29, 2013 | 55.73 | 56.09 | 55.58 | 55.70 | 17,570,472 | +0.13(+0.24%) |
Apr 26, 2013 | 55.45 | 55.74 | 55.48 | 55.57 | 17,092,728 | -0.04(-0.08%) |
Apr 25, 2013 | 56.13 | 56.14 | 55.35 | 55.61 | 25,857,570 | -0.86(-1.52%) |
Apr 24, 2013 | 56.49 | 56.76 | 56.42 | 56.47 | 20,631,742 | +0.08(+0.15%) |
Apr 23, 2013 | 55.82 | 56.51 | 55.53 | 56.39 | 24,652,440 | +0.76(+1.37%) |
Apr 22, 2013 | 55.32 | 55.77 | 55.12 | 55.63 | 17,835,212 | +0.40(+0.73%) |
Apr 19, 2013 | 55.11 | 55.25 | 54.58 | 55.22 | 29,127,876 | +0.52(+0.96%) |
Apr 18, 2013 | 54.48 | 54.99 | 54.17 | 54.70 | 23,325,246 | +0.34(+0.63%) |
Apr 17, 2013 | 54.44 | 54.55 | 53.69 | 54.36 | 27,461,756 | -0.33(-0.61%) |
Apr 16, 2013 | 55.06 | 55.08 | 54.36 | 54.69 | 23,086,468 | +0.08(+0.14%) |
Apr 15, 2013 | 55.75 | 55.99 | 54.48 | 54.62 | 31,082,672 | -1.58(-2.81%) |
Apr 12, 2013 | 56.13 | 56.32 | 55.83 | 56.20 | 18,221,254 | -0.15(-0.26%) |
Apr 11, 2013 | 56.17 | 56.37 | 55.72 | 56.34 | 23,721,778 | +0.34(+0.61%) |
Apr 10, 2013 | 55.85 | 56.30 | 55.70 | 56.00 | 23,477,036 | -0.06(-0.10%) |
Apr 09, 2013 | 56.01 | 56.42 | 55.94 | 56.06 | 17,031,440 | +0.11(+0.19%) |
Apr 08, 2013 | 56.27 | 56.27 | 55.67 | 55.95 | 17,441,314 | -0.26(-0.46%) |
Apr 05, 2013 | 55.96 | 56.33 | 55.82 | 56.21 | 20,225,008 | -0.48(-0.85%) |
Apr 04, 2013 | 56.90 | 57.04 | 56.34 | 56.69 | 18,341,202 | -0.10(-0.18%) |
Apr 03, 2013 | 57.24 | 57.36 | 56.75 | 56.79 | 19,316,060 | -0.41(-0.72%) |
Apr 02, 2013 | 57.21 | 57.41 | 57.01 | 57.20 | 15,822,815 | -0.12(-0.21%) |