Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 74.69 | 75.98 | 74.59 | 75.62 | 2,860,542 | +0.99(+1.33%) |
Feb 27, 2014 | 74.31 | 74.96 | 74.03 | 74.62 | 2,614,830 | +0.23(+0.31%) |
Feb 26, 2014 | 75.51 | 75.72 | 74.37 | 74.39 | 2,527,040 | -0.98(-1.30%) |
Feb 25, 2014 | 75.56 | 75.88 | 75.30 | 75.37 | 1,966,249 | -0.12(-0.15%) |
Feb 24, 2014 | 75.45 | 76.23 | 75.28 | 75.49 | 2,676,552 | +0.21(+0.28%) |
Feb 21, 2014 | 75.61 | 76.26 | 75.21 | 75.28 | 2,402,062 | -0.08(-0.11%) |
Feb 20, 2014 | 74.77 | 75.84 | 74.69 | 75.36 | 2,591,261 | +0.82(+1.09%) |
Feb 19, 2014 | 74.99 | 75.38 | 74.47 | 74.54 | 2,384,578 | -0.65(-0.87%) |
Feb 18, 2014 | 75.37 | 75.47 | 74.58 | 75.19 | 2,266,065 | -0.35(-0.46%) |
Feb 14, 2014 | 74.51 | 75.54 | 75.54 | 75.54 | 2,258,145 | +1.02(+1.37%) |
Feb 13, 2014 | 73.76 | 74.59 | 73.62 | 74.52 | 2,105,577 | +0.54(+0.73%) |
Feb 12, 2014 | 74.47 | 74.57 | 73.38 | 73.98 | 2,596,143 | -0.43(-0.58%) |
Feb 11, 2014 | 73.74 | 74.64 | 73.42 | 74.41 | 2,488,151 | +0.67(+0.91%) |
Feb 10, 2014 | 73.25 | 73.76 | 72.97 | 73.74 | 2,654,709 | +0.49(+0.66%) |
Feb 07, 2014 | 73.00 | 73.49 | 72.97 | 73.25 | 2,270,148 | +0.38(+0.52%) |
Feb 06, 2014 | 72.68 | 72.88 | 72.34 | 72.88 | 2,506,525 | +0.51(+0.71%) |
Feb 05, 2014 | 72.09 | 72.68 | 71.92 | 72.36 | 2,573,415 | +0.03(+0.04%) |
Feb 04, 2014 | 72.73 | 72.98 | 71.90 | 72.34 | 3,635,524 | +0.05(+0.07%) |
Feb 03, 2014 | 74.69 | 75.08 | 72.16 | 72.29 | 3,901,957 | -2.66(-3.55%) |
Jan 31, 2014 | 73.50 | 75.21 | 73.01 | 74.95 | 4,609,187 | +0.66(+0.89%) |
Jan 30, 2014 | 73.73 | 74.53 | 73.65 | 74.28 | 3,352,519 | +0.95(+1.30%) |
Jan 29, 2014 | 73.61 | 73.88 | 72.67 | 73.33 | 4,003,934 | -1.12(-1.51%) |
Jan 28, 2014 | 73.63 | 74.53 | 73.49 | 74.45 | 2,738,028 | +0.82(+1.12%) |
Jan 27, 2014 | 73.89 | 74.14 | 73.23 | 73.63 | 2,934,769 | +0.03(+0.05%) |
Jan 24, 2014 | 74.09 | 75.67 | 73.15 | 73.60 | 4,911,029 | +1.36(+1.88%) |
Jan 23, 2014 | 72.31 | 72.79 | 72.04 | 72.24 | 3,332,503 | -0.40(-0.56%) |
Jan 22, 2014 | 72.88 | 73.20 | 72.58 | 72.64 | 2,382,441 | -0.29(-0.39%) |
Jan 21, 2014 | 72.54 | 73.22 | 72.18 | 72.93 | 2,879,541 | +0.66(+0.92%) |
Jan 17, 2014 | 72.96 | 72.27 | 72.27 | 72.27 | 4,178,022 | -0.40(-0.56%) |
Jan 16, 2014 | 72.07 | 72.68 | 71.63 | 72.67 | 1,889,370 | +0.46(+0.64%) |
Jan 15, 2014 | 72.25 | 72.42 | 71.75 | 72.21 | 2,134,811 | -0.03(-0.05%) |
Jan 14, 2014 | 71.77 | 72.42 | 71.57 | 72.25 | 2,877,090 | +0.48(+0.67%) |
Jan 13, 2014 | 71.53 | 72.35 | 71.41 | 71.77 | 2,737,399 | -0.09(-0.12%) |
Jan 10, 2014 | 71.30 | 71.86 | 71.20 | 71.86 | 2,455,687 | +0.77(+1.09%) |
Jan 09, 2014 | 70.92 | 71.33 | 70.79 | 71.08 | 2,117,800 | +0.31(+0.44%) |
Jan 08, 2014 | 71.18 | 71.19 | 70.62 | 70.77 | 2,708,645 | -0.48(-0.67%) |
Jan 07, 2014 | 70.83 | 71.86 | 70.45 | 71.25 | 2,455,960 | -0.26(-0.36%) |
Jan 06, 2014 | 71.80 | 72.16 | 71.33 | 71.51 | 2,290,258 | +0.01(+0.01%) |
Jan 03, 2014 | 71.48 | 71.90 | 71.23 | 71.51 | 1,961,668 | +0.35(+0.49%) |
Jan 02, 2014 | 71.49 | 71.69 | 70.94 | 71.16 | 2,089,365 | -0.42(-0.59%) |
Dec 31, 2013 | 72.45 | 71.58 | 71.58 | 71.58 | 2,010,645 | -1.01(-1.39%) |
Dec 30, 2013 | 72.02 | 72.62 | 71.92 | 72.59 | 1,468,607 | +0.57(+0.79%) |
Dec 27, 2013 | 72.10 | 72.50 | 71.95 | 72.02 | 976,739 | +0.08(+0.10%) |
Dec 26, 2013 | 71.81 | 72.04 | 71.55 | 71.94 | 938,249 | +0.14(+0.19%) |
Dec 24, 2013 | 71.75 | 72.07 | 71.57 | 71.81 | 564,502 | +0.17(+0.24%) |
Dec 23, 2013 | 72.15 | 72.22 | 71.56 | 71.64 | 1,573,871 | -0.44(-0.61%) |
Dec 20, 2013 | 71.73 | 72.37 | 71.38 | 72.07 | 2,947,407 | +0.55(+0.77%) |
Dec 19, 2013 | 71.49 | 72.01 | 71.29 | 71.53 | 2,261,382 | -0.52(-0.72%) |
Dec 18, 2013 | 70.75 | 72.07 | 70.38 | 72.05 | 2,596,558 | +1.64(+2.33%) |
Dec 17, 2013 | 71.14 | 71.26 | 70.26 | 70.41 | 2,582,862 | -0.88(-1.23%) |
Dec 16, 2013 | 71.53 | 71.88 | 71.16 | 71.29 | 2,021,631 | +0.08(+0.11%) |
Dec 13, 2013 | 71.27 | 71.50 | 70.83 | 71.21 | 1,443,691 | +0.06(+0.09%) |
Dec 12, 2013 | 72.03 | 72.13 | 71.09 | 71.15 | 2,262,350 | -1.06(-1.47%) |
Dec 11, 2013 | 72.06 | 72.75 | 71.93 | 72.21 | 2,325,151 | +0.32(+0.45%) |
Dec 10, 2013 | 72.24 | 72.29 | 71.66 | 71.89 | 2,364,813 | -0.63(-0.87%) |
Dec 09, 2013 | 72.50 | 72.79 | 72.21 | 72.52 | 1,882,255 | +0.17(+0.24%) |
Dec 06, 2013 | 71.78 | 72.36 | 71.77 | 72.35 | 2,700,827 | +1.15(+1.62%) |
Dec 05, 2013 | 71.29 | 71.47 | 70.87 | 71.20 | 3,026,421 | -0.21(-0.29%) |
Dec 04, 2013 | 71.95 | 72.04 | 71.29 | 71.40 | 3,931,444 | -1.01(-1.39%) |
Dec 03, 2013 | 72.49 | 72.87 | 71.75 | 72.41 | 4,413,421 | -0.46(-0.63%) |
Dec 02, 2013 | 74.03 | 74.40 | 72.79 | 72.87 | 3,415,912 | -1.37(-1.84%) |
Nov 29, 2013 | 73.61 | 74.49 | 73.54 | 74.23 | 2,178,606 | +0.64(+0.87%) |
Nov 27, 2013 | 73.59 | 73.71 | 73.11 | 73.59 | 1,779,597 | +0.06(+0.08%) |
Nov 26, 2013 | 73.74 | 74.05 | 73.53 | 73.53 | 2,425,193 | -0.16(-0.21%) |
Nov 25, 2013 | 74.12 | 74.38 | 73.55 | 73.69 | 1,516,270 | -0.44(-0.59%) |
Nov 22, 2013 | 73.27 | 74.32 | 73.27 | 74.12 | 9,497,611 | +0.73(+1.00%) |
Nov 21, 2013 | 73.48 | 73.80 | 73.25 | 73.39 | 6,912,107 | +0.07(+0.09%) |
Nov 20, 2013 | 73.34 | 74.04 | 73.15 | 73.32 | 1,852,568 | -0.04(-0.06%) |
Nov 19, 2013 | 73.27 | 73.55 | 73.03 | 73.36 | 2,898,432 | -0.08(-0.11%) |
Nov 18, 2013 | 74.12 | 74.42 | 73.17 | 73.44 | 3,728,973 | -0.86(-1.15%) |
Nov 15, 2013 | 75.85 | 75.95 | 73.63 | 74.30 | 4,882,169 | -0.31(-0.41%) |
Nov 14, 2013 | 74.19 | 74.74 | 74.02 | 74.61 | 1,643,518 | +0.59(+0.80%) |
Nov 13, 2013 | 73.27 | 74.02 | 73.15 | 74.02 | 1,724,352 | +0.43(+0.58%) |
Nov 12, 2013 | 73.37 | 73.72 | 73.08 | 73.59 | 1,791,030 | +0.17(+0.23%) |
Nov 11, 2013 | 73.46 | 73.95 | 73.33 | 73.42 | 1,342,850 | -0.05(-0.06%) |
Nov 08, 2013 | 73.36 | 73.51 | 72.57 | 73.46 | 2,442,757 | +0.10(+0.14%) |
Nov 07, 2013 | 74.57 | 74.59 | 73.26 | 73.36 | 2,298,248 | -1.19(-1.60%) |
Nov 06, 2013 | 74.10 | 74.61 | 73.68 | 74.55 | 1,819,403 | +0.56(+0.75%) |
Nov 05, 2013 | 73.81 | 74.15 | 73.48 | 74.00 | 1,461,855 | -0.03(-0.04%) |
Nov 04, 2013 | 73.48 | 74.04 | 73.13 | 74.02 | 1,821,965 | +0.57(+0.78%) |
Nov 01, 2013 | 73.36 | 73.64 | 72.95 | 73.45 | 2,247,549 | +0.01(+0.01%) |
Oct 31, 2013 | 73.37 | 73.71 | 72.87 | 73.44 | 2,018,120 | +0.07(+0.09%) |
Oct 30, 2013 | 73.67 | 73.83 | 72.77 | 73.38 | 2,482,547 | -0.18(-0.25%) |
Oct 29, 2013 | 73.05 | 73.59 | 72.77 | 73.56 | 3,234,633 | +0.58(+0.80%) |
Oct 28, 2013 | 71.75 | 73.34 | 71.59 | 72.98 | 3,537,024 | +1.22(+1.71%) |
Oct 25, 2013 | 70.72 | 71.78 | 70.47 | 71.75 | 2,139,647 | +0.88(+1.25%) |
Oct 24, 2013 | 71.21 | 71.44 | 70.84 | 70.87 | 2,604,872 | -0.51(-0.71%) |
Oct 23, 2013 | 69.51 | 71.62 | 69.49 | 71.38 | 4,244,671 | +1.35(+1.93%) |
Oct 22, 2013 | 69.66 | 70.37 | 68.57 | 70.02 | 5,295,234 | +2.82(+4.19%) |
Oct 21, 2013 | 67.21 | 67.24 | 66.64 | 67.21 | 2,812,468 | -0.24(-0.35%) |
Oct 18, 2013 | 67.75 | 67.75 | 66.98 | 67.45 | 2,639,056 | +0.10(+0.14%) |
Oct 17, 2013 | 66.41 | 67.49 | 66.33 | 67.35 | 2,137,482 | +0.71(+1.06%) |
Oct 16, 2013 | 65.98 | 66.92 | 65.87 | 66.64 | 2,219,445 | +0.99(+1.50%) |
Oct 15, 2013 | 65.90 | 65.94 | 65.52 | 65.66 | 1,915,785 | -0.28(-0.42%) |
Oct 14, 2013 | 65.59 | 65.94 | 65.43 | 65.94 | 2,183,044 | +0.01(+0.01%) |
Oct 11, 2013 | 65.18 | 65.97 | 64.81 | 65.93 | 1,744,833 | +0.69(+1.06%) |
Oct 10, 2013 | 64.60 | 65.24 | 64.31 | 65.24 | 1,832,750 | +1.12(+1.75%) |
Oct 09, 2013 | 63.62 | 64.60 | 63.38 | 64.11 | 3,026,483 | +0.74(+1.17%) |
Oct 08, 2013 | 63.59 | 64.01 | 63.33 | 63.37 | 2,961,646 | -0.46(-0.71%) |
Oct 07, 2013 | 63.79 | 64.37 | 63.62 | 63.83 | 1,442,783 | -0.27(-0.42%) |
Oct 04, 2013 | 64.18 | 64.46 | 63.94 | 64.10 | 1,738,967 | -0.12(-0.19%) |
Oct 03, 2013 | 64.10 | 64.42 | 63.45 | 64.22 | 2,600,284 | +0.12(+0.19%) |
Oct 02, 2013 | 64.08 | 64.11 | 63.38 | 64.10 | 2,134,072 | -0.08(-0.13%) |
Oct 01, 2013 | 63.58 | 64.35 | 63.53 | 64.18 | 2,008,804 | +0.11(+0.17%) |
Sep 30, 2013 | 64.20 | 64.53 | 63.77 | 64.07 | 2,611,078 | -0.39(-0.60%) |
Sep 27, 2013 | 64.72 | 64.83 | 63.99 | 64.46 | 1,454,347 | -0.46(-0.70%) |
Sep 26, 2013 | 64.54 | 64.96 | 64.43 | 64.92 | 1,347,513 | +0.52(+0.81%) |
Sep 25, 2013 | 65.06 | 65.25 | 64.33 | 64.39 | 2,448,105 | -0.46(-0.71%) |
Sep 24, 2013 | 65.11 | 65.26 | 64.81 | 64.86 | 1,809,839 | -0.29(-0.44%) |
Sep 23, 2013 | 65.39 | 65.47 | 64.78 | 65.14 | 1,759,361 | -0.28(-0.43%) |
Sep 20, 2013 | 66.03 | 66.10 | 65.41 | 65.42 | 2,466,710 | -0.68(-1.03%) |
Sep 19, 2013 | 66.58 | 66.63 | 65.75 | 66.10 | 2,228,641 | -0.35(-0.52%) |
Sep 18, 2013 | 65.56 | 66.46 | 65.32 | 66.45 | 2,076,660 | +0.92(+1.40%) |
Sep 17, 2013 | 65.58 | 65.88 | 65.30 | 65.53 | 1,470,472 | -0.05(-0.07%) |
Sep 16, 2013 | 65.77 | 65.82 | 65.42 | 65.58 | 1,599,856 | +0.50(+0.77%) |
Sep 13, 2013 | 64.71 | 65.23 | 64.63 | 65.07 | 1,728,756 | +0.57(+0.89%) |
Sep 12, 2013 | 64.31 | 64.91 | 64.19 | 64.50 | 1,993,205 | +0.20(+0.31%) |
Sep 11, 2013 | 63.71 | 64.33 | 63.40 | 64.30 | 1,860,833 | +0.45(+0.70%) |
Sep 10, 2013 | 63.99 | 64.28 | 63.43 | 63.86 | 1,840,761 | +0.20(+0.31%) |
Sep 09, 2013 | 63.26 | 63.66 | 63.11 | 63.66 | 2,233,462 | +0.37(+0.59%) |
Sep 06, 2013 | 62.92 | 63.64 | 62.56 | 63.28 | 2,284,618 | +0.54(+0.86%) |
Sep 05, 2013 | 62.83 | 62.87 | 62.29 | 62.75 | 1,925,643 | -0.15(-0.24%) |
Sep 04, 2013 | 62.87 | 63.05 | 62.18 | 62.90 | 2,218,076 | +0.45(+0.72%) |
Sep 03, 2013 | 63.47 | 63.51 | 62.32 | 62.45 | 2,729,637 | -0.57(-0.90%) |
Aug 30, 2013 | 62.83 | 63.09 | 62.54 | 63.01 | 2,524,036 | +0.36(+0.57%) |
Aug 29, 2013 | 62.15 | 62.90 | 62.02 | 62.66 | 1,746,425 | +0.28(+0.45%) |
Aug 28, 2013 | 62.91 | 62.93 | 62.35 | 62.37 | 2,071,313 | -0.67(-1.07%) |
Aug 27, 2013 | 63.14 | 63.40 | 62.50 | 63.05 | 2,763,818 | -0.67(-1.06%) |
Aug 26, 2013 | 64.67 | 64.77 | 63.71 | 63.72 | 1,509,913 | -0.92(-1.42%) |
Aug 23, 2013 | 64.71 | 64.87 | 64.38 | 64.64 | 1,592,520 | +0.19(+0.29%) |
Aug 22, 2013 | 63.45 | 64.92 | 63.10 | 64.45 | 3,073,923 | +1.03(+1.63%) |
Aug 21, 2013 | 63.94 | 63.99 | 63.37 | 63.42 | 1,810,040 | -0.61(-0.96%) |
Aug 20, 2013 | 63.77 | 64.48 | 63.63 | 64.03 | 1,822,264 | +0.26(+0.41%) |
Aug 19, 2013 | 63.97 | 63.99 | 63.51 | 63.77 | 2,191,504 | -0.23(-0.36%) |
Aug 16, 2013 | 64.42 | 64.45 | 64.00 | 64.00 | 3,164,131 | -0.58(-0.90%) |
Aug 15, 2013 | 65.06 | 65.18 | 64.54 | 64.58 | 2,259,365 | -0.66(-1.01%) |
Aug 14, 2013 | 66.02 | 66.22 | 65.12 | 65.24 | 2,598,720 | -0.92(-1.39%) |
Aug 13, 2013 | 66.32 | 66.72 | 65.93 | 66.16 | 1,605,312 | -0.11(-0.16%) |
Aug 12, 2013 | 66.12 | 66.34 | 65.69 | 66.26 | 1,535,881 | -0.16(-0.23%) |
Aug 09, 2013 | 66.34 | 66.68 | 66.07 | 66.42 | 1,772,231 | -0.03(-0.04%) |
Aug 08, 2013 | 66.83 | 66.84 | 65.95 | 66.45 | 2,016,490 | -0.26(-0.39%) |
Aug 07, 2013 | 66.96 | 67.11 | 66.48 | 66.71 | 1,701,624 | -0.53(-0.78%) |
Aug 06, 2013 | 66.91 | 67.36 | 66.82 | 67.23 | 1,742,759 | +0.28(+0.42%) |
Aug 05, 2013 | 66.92 | 67.20 | 66.75 | 66.95 | 1,824,160 | -0.20(-0.29%) |
Aug 02, 2013 | 66.51 | 67.17 | 66.17 | 67.15 | 2,685,613 | +0.55(+0.83%) |
Aug 01, 2013 | 67.03 | 67.40 | 66.23 | 66.59 | 2,699,537 | -0.01(-0.01%) |
Jul 31, 2013 | 66.00 | 66.92 | 66.00 | 66.60 | 2,877,137 | +0.57(+0.86%) |
Jul 30, 2013 | 66.43 | 66.72 | 65.86 | 66.03 | 1,641,708 | -0.12(-0.18%) |
Jul 29, 2013 | 66.19 | 66.53 | 66.00 | 66.16 | 1,387,178 | -0.17(-0.25%) |
Jul 26, 2013 | 66.29 | 66.46 | 65.68 | 66.32 | 1,971,370 | -0.05(-0.08%) |
Jul 25, 2013 | 65.94 | 66.59 | 65.81 | 66.38 | 1,775,198 | +0.42(+0.63%) |
Jul 24, 2013 | 66.18 | 66.26 | 65.84 | 65.96 | 2,383,138 | -0.24(-0.36%) |
Jul 23, 2013 | 65.85 | 66.31 | 65.10 | 66.20 | 3,488,877 | +0.35(+0.53%) |
Jul 22, 2013 | 65.72 | 66.67 | 64.81 | 65.85 | 4,806,337 | -1.22(-1.82%) |
Jul 19, 2013 | 66.69 | 67.07 | 66.17 | 67.07 | 4,334,852 | +0.39(+0.59%) |
Jul 18, 2013 | 67.24 | 67.42 | 66.59 | 66.67 | 3,326,572 | -0.51(-0.76%) |
Jul 17, 2013 | 67.86 | 67.95 | 67.09 | 67.19 | 1,768,083 | -0.35(-0.52%) |
Jul 16, 2013 | 67.34 | 67.59 | 67.09 | 67.54 | 3,203,231 | +0.05(+0.07%) |
Jul 15, 2013 | 67.34 | 67.55 | 66.78 | 67.49 | 2,056,629 | +0.16(+0.24%) |
Jul 12, 2013 | 67.02 | 67.36 | 66.90 | 67.33 | 1,704,337 | +0.16(+0.23%) |
Jul 11, 2013 | 67.06 | 67.31 | 66.68 | 67.17 | 2,571,589 | +0.71(+1.08%) |
Jul 10, 2013 | 66.55 | 66.72 | 66.06 | 66.46 | 2,745,109 | +0.04(+0.06%) |
Jul 09, 2013 | 66.53 | 66.79 | 66.28 | 66.42 | 1,687,504 | +0.31(+0.47%) |
Jul 08, 2013 | 66.01 | 66.46 | 65.75 | 66.11 | 2,292,824 | +0.46(+0.70%) |
Jul 05, 2013 | 65.68 | 65.78 | 64.77 | 65.65 | 1,379,054 | +0.24(+0.37%) |
Jul 03, 2013 | 65.28 | 65.66 | 64.73 | 65.41 | 1,395,189 | -0.01(-0.01%) |
Jul 02, 2013 | 65.64 | 66.00 | 65.14 | 65.41 | 1,858,908 | -0.09(-0.13%) |
Jul 01, 2013 | 65.31 | 66.09 | 65.31 | 65.50 | 2,198,507 | +0.02(+0.03%) |
Jun 28, 2013 | 65.39 | 65.75 | 65.00 | 65.48 | 3,691,880 | -0.12(-0.18%) |
Jun 27, 2013 | 65.71 | 66.19 | 65.49 | 65.60 | 2,500,961 | +0.22(+0.34%) |
Jun 26, 2013 | 64.99 | 65.59 | 64.89 | 65.38 | 3,170,878 | +0.94(+1.45%) |
Jun 25, 2013 | 64.51 | 64.75 | 63.64 | 64.44 | 2,827,591 | +0.34(+0.54%) |
Jun 24, 2013 | 63.80 | 64.75 | 63.27 | 64.10 | 3,513,251 | -0.47(-0.72%) |
Jun 21, 2013 | 64.53 | 65.00 | 63.92 | 64.56 | 5,595,217 | +0.76(+1.18%) |
Jun 20, 2013 | 64.63 | 64.63 | 63.24 | 63.81 | 8,057,148 | -1.24(-1.91%) |
Jun 19, 2013 | 66.73 | 67.00 | 65.02 | 65.05 | 3,457,595 | -1.98(-2.96%) |
Jun 18, 2013 | 67.19 | 67.19 | 66.65 | 67.03 | 2,461,501 | -0.07(-0.10%) |
Jun 17, 2013 | 66.27 | 67.13 | 66.26 | 67.10 | 2,874,059 | +1.13(+1.72%) |
Jun 14, 2013 | 65.77 | 66.57 | 65.70 | 65.97 | 3,341,389 | +0.20(+0.30%) |
Jun 13, 2013 | 65.34 | 66.09 | 65.10 | 65.77 | 3,699,938 | +0.51(+0.79%) |
Jun 12, 2013 | 66.58 | 66.70 | 65.25 | 65.26 | 3,383,505 | -0.77(-1.16%) |
Jun 11, 2013 | 65.37 | 66.41 | 65.09 | 66.03 | 2,855,637 | +0.26(+0.39%) |
Jun 10, 2013 | 65.45 | 65.80 | 64.83 | 65.77 | 3,072,712 | +0.30(+0.46%) |
Jun 07, 2013 | 65.51 | 66.06 | 65.09 | 65.47 | 2,984,257 | +0.52(+0.80%) |
Jun 06, 2013 | 64.32 | 64.95 | 63.75 | 64.95 | 4,687,604 | +0.43(+0.67%) |
Jun 05, 2013 | 65.17 | 65.17 | 64.50 | 64.52 | 2,867,450 | -0.71(-1.10%) |
Jun 04, 2013 | 64.58 | 65.57 | 64.50 | 65.23 | 4,482,205 | +0.59(+0.91%) |
Jun 03, 2013 | 64.84 | 64.92 | 63.85 | 64.64 | 6,507,673 | -0.09(-0.13%) |
May 31, 2013 | 66.85 | 66.96 | 64.73 | 64.73 | 6,049,466 | -2.33(-3.47%) |
May 30, 2013 | 66.69 | 67.49 | 66.60 | 67.06 | 3,111,624 | +0.55(+0.82%) |
May 29, 2013 | 69.40 | 69.44 | 66.47 | 66.51 | 7,088,798 | -3.37(-4.82%) |
May 28, 2013 | 69.70 | 69.94 | 69.43 | 69.88 | 10,435,873 | +0.68(+0.99%) |
May 24, 2013 | 68.53 | 69.21 | 68.20 | 69.20 | 9,606,257 | +0.65(+0.95%) |
May 23, 2013 | 67.73 | 69.02 | 67.58 | 68.55 | 10,088,375 | +0.26(+0.38%) |
May 22, 2013 | 68.02 | 68.88 | 67.91 | 68.29 | 3,590,258 | +0.16(+0.24%) |
May 21, 2013 | 68.86 | 68.86 | 67.85 | 68.13 | 4,456,750 | -0.64(-0.93%) |
May 20, 2013 | 69.61 | 69.64 | 68.62 | 68.77 | 2,616,676 | -0.99(-1.42%) |
May 17, 2013 | 69.42 | 69.78 | 69.04 | 69.76 | 3,854,754 | +0.40(+0.58%) |
May 16, 2013 | 69.71 | 69.76 | 69.20 | 69.36 | 3,309,810 | -0.58(-0.83%) |
May 15, 2013 | 69.95 | 70.03 | 69.62 | 69.94 | 3,795,460 | +0.61(+0.88%) |
May 13, 2013 | 69.16 | 69.52 | 68.84 | 69.33 | 1,917,319 | +0.19(+0.27%) |
May 10, 2013 | 68.82 | 69.16 | 68.55 | 69.14 | 2,917,459 | +0.31(+0.45%) |
May 09, 2013 | 69.68 | 69.80 | 68.61 | 68.84 | 3,780,865 | -0.87(-1.25%) |
May 08, 2013 | 69.81 | 69.94 | 69.34 | 69.70 | 2,367,377 | -0.16(-0.23%) |
May 07, 2013 | 69.92 | 70.14 | 69.63 | 69.86 | 2,442,063 | +0.03(+0.04%) |
May 06, 2013 | 70.27 | 70.45 | 69.48 | 69.84 | 2,654,953 | -0.61(-0.86%) |
May 03, 2013 | 70.23 | 70.65 | 69.89 | 70.45 | 3,624,677 | +0.55(+0.79%) |
May 02, 2013 | 69.16 | 70.19 | 69.04 | 69.89 | 3,553,413 | +0.84(+1.22%) |
May 01, 2013 | 69.02 | 69.89 | 68.83 | 69.05 | 3,903,776 | +0.07(+0.10%) |
Apr 30, 2013 | 68.85 | 69.07 | 68.55 | 68.98 | 2,618,126 | -0.08(-0.12%) |
Apr 29, 2013 | 68.90 | 69.26 | 68.72 | 69.06 | 3,351,965 | +0.13(+0.18%) |
Apr 26, 2013 | 69.22 | 69.16 | 68.84 | 68.94 | 3,467,347 | -0.23(-0.33%) |
Apr 25, 2013 | 69.61 | 69.61 | 69.07 | 69.16 | 3,079,053 | +0.04(+0.06%) |
Apr 24, 2013 | 70.30 | 70.46 | 69.06 | 69.12 | 5,106,116 | -1.40(-1.98%) |
Apr 23, 2013 | 70.73 | 71.02 | 69.70 | 70.52 | 6,681,206 | -0.07(-0.09%) |
Apr 22, 2013 | 70.35 | 70.67 | 69.93 | 70.59 | 5,239,042 | -0.34(-0.48%) |
Apr 19, 2013 | 70.19 | 71.22 | 69.44 | 70.93 | 6,808,721 | +3.17(+4.68%) |
Apr 18, 2013 | 67.28 | 68.51 | 67.28 | 67.76 | 3,916,581 | +0.47(+0.70%) |
Apr 17, 2013 | 67.71 | 67.97 | 67.07 | 67.29 | 2,768,228 | -0.62(-0.91%) |
Apr 16, 2013 | 67.39 | 68.21 | 67.14 | 67.91 | 2,601,391 | +0.92(+1.37%) |
Apr 15, 2013 | 67.45 | 68.08 | 66.98 | 66.99 | 2,660,976 | -0.68(-1.01%) |
Apr 12, 2013 | 67.43 | 67.97 | 67.28 | 67.67 | 2,070,447 | +0.07(+0.11%) |
Apr 11, 2013 | 67.09 | 67.66 | 66.90 | 67.60 | 3,335,846 | +0.55(+0.82%) |
Apr 10, 2013 | 66.60 | 67.15 | 66.48 | 67.05 | 2,582,428 | +0.66(+1.00%) |
Apr 09, 2013 | 66.45 | 66.56 | 66.01 | 66.39 | 2,320,975 | -0.09(-0.14%) |
Apr 08, 2013 | 66.28 | 66.48 | 65.67 | 66.48 | 2,130,198 | +0.09(+0.14%) |
Apr 05, 2013 | 65.25 | 66.66 | 65.08 | 66.39 | 4,277,087 | +0.56(+0.85%) |
Apr 04, 2013 | 65.61 | 65.92 | 65.41 | 65.83 | 2,719,544 | +0.39(+0.59%) |
Apr 03, 2013 | 66.77 | 66.85 | 65.21 | 65.44 | 4,137,981 | -1.27(-1.90%) |
Apr 02, 2013 | 65.71 | 66.78 | 65.39 | 66.71 | 3,875,155 | +1.24(+1.90%) |
Apr 01, 2013 | 65.23 | 65.59 | 65.04 | 65.47 | 2,331,431 | -0.03(-0.05%) |
Mar 28, 2013 | 64.62 | 65.51 | 64.49 | 65.50 | 3,532,617 | +0.72(+1.10%) |
Mar 27, 2013 | 64.68 | 64.95 | 64.42 | 64.78 | 2,916,430 | -0.27(-0.42%) |
Mar 26, 2013 | 63.50 | 65.09 | 63.50 | 65.06 | 5,082,141 | +1.86(+2.94%) |
Mar 25, 2013 | 64.11 | 64.14 | 63.13 | 63.20 | 4,267,759 | -0.75(-1.17%) |
Mar 22, 2013 | 63.51 | 64.11 | 63.48 | 63.95 | 2,554,516 | +0.49(+0.77%) |
Mar 21, 2013 | 63.71 | 63.74 | 63.05 | 63.46 | 4,055,138 | -0.41(-0.64%) |
Mar 20, 2013 | 62.87 | 64.01 | 62.86 | 63.87 | 4,111,235 | +1.10(+1.75%) |
Mar 19, 2013 | 62.10 | 62.84 | 62.10 | 62.77 | 2,786,487 | +0.67(+1.08%) |
Mar 18, 2013 | 61.64 | 62.31 | 61.44 | 62.10 | 3,248,516 | -0.24(-0.39%) |
Mar 15, 2013 | 62.52 | 62.83 | 61.94 | 62.34 | 4,957,037 | -0.35(-0.55%) |
Mar 14, 2013 | 62.60 | 62.89 | 62.57 | 62.69 | 2,804,330 | +0.25(+0.41%) |
Mar 13, 2013 | 62.84 | 63.00 | 62.37 | 62.44 | 3,161,013 | -0.45(-0.72%) |
Mar 12, 2013 | 62.62 | 63.12 | 62.58 | 62.89 | 2,871,924 | +0.13(+0.21%) |
Mar 11, 2013 | 62.99 | 63.29 | 62.70 | 62.76 | 3,323,963 | -0.21(-0.33%) |
Mar 08, 2013 | 63.05 | 63.09 | 62.58 | 62.97 | 3,464,280 | +0.15(+0.23%) |
Mar 07, 2013 | 63.37 | 63.65 | 62.82 | 62.82 | 3,037,843 | -0.45(-0.71%) |
Mar 06, 2013 | 63.67 | 63.81 | 63.11 | 63.27 | 2,484,829 | -0.28(-0.44%) |
Mar 05, 2013 | 63.21 | 63.97 | 63.21 | 63.55 | 2,895,724 | +0.55(+0.87%) |
Mar 04, 2013 | 62.51 | 63.00 | 62.42 | 63.00 | 2,363,855 | +0.49(+0.78%) |