Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.69 | 77.85 | 77.30 | 77.56 | 5,856,618 | -0.09(-0.12%) |
Apr 29, 2014 | 76.67 | 77.87 | 76.36 | 77.66 | 8,659,377 | +0.91(+1.19%) |
Apr 28, 2014 | 77.26 | 77.41 | 76.24 | 76.75 | 9,716,403 | -0.32(-0.42%) |
Apr 25, 2014 | 76.39 | 77.08 | 76.04 | 77.07 | 6,599,220 | +0.68(+0.89%) |
Apr 24, 2014 | 76.14 | 76.58 | 75.84 | 76.39 | 6,218,834 | +0.54(+0.72%) |
Apr 23, 2014 | 76.01 | 76.50 | 75.75 | 75.84 | 5,462,250 | -0.15(-0.19%) |
Apr 22, 2014 | 76.52 | 76.71 | 75.66 | 75.99 | 11,644,546 | -0.27(-0.35%) |
Apr 21, 2014 | 76.36 | 76.81 | 75.93 | 76.26 | 8,301,933 | -0.44(-0.58%) |
Apr 17, 2014 | 77.07 | 76.70 | 76.70 | 76.70 | 5,940,809 | -0.44(-0.58%) |
Apr 16, 2014 | 77.27 | 77.36 | 76.88 | 77.14 | 4,614,864 | +0.00(+0.00%) |
Apr 15, 2014 | 77.04 | 77.23 | 76.56 | 77.14 | 7,687,509 | +0.55(+0.72%) |
Apr 14, 2014 | 76.25 | 76.63 | 75.99 | 76.59 | 8,045,649 | +0.63(+0.83%) |
Apr 11, 2014 | 75.86 | 76.30 | 75.79 | 75.96 | 8,565,938 | -0.11(-0.14%) |
Apr 10, 2014 | 75.40 | 76.39 | 75.10 | 76.07 | 11,549,300 | +0.83(+1.10%) |
Apr 09, 2014 | 75.04 | 75.39 | 74.90 | 75.25 | 4,507,797 | +0.21(+0.28%) |
Apr 08, 2014 | 74.20 | 75.15 | 73.88 | 75.04 | 7,290,963 | +0.82(+1.10%) |
Apr 07, 2014 | 74.66 | 75.16 | 73.88 | 74.22 | 7,821,623 | -0.66(-0.88%) |
Apr 04, 2014 | 74.80 | 75.30 | 74.51 | 74.88 | 7,075,853 | +0.16(+0.22%) |
Apr 03, 2014 | 75.00 | 75.06 | 74.48 | 74.72 | 3,366,596 | +0.05(+0.07%) |
Apr 02, 2014 | 75.09 | 75.15 | 74.47 | 74.66 | 4,818,722 | -0.24(-0.32%) |
Apr 01, 2014 | 75.05 | 75.38 | 74.69 | 74.90 | 5,873,852 | -0.10(-0.13%) |
Mar 31, 2014 | 74.55 | 75.32 | 74.44 | 75.00 | 6,318,162 | +0.60(+0.81%) |
Mar 28, 2014 | 73.65 | 74.55 | 73.61 | 74.40 | 5,677,961 | +0.83(+1.12%) |
Mar 27, 2014 | 73.27 | 73.72 | 73.09 | 73.57 | 4,747,415 | +0.24(+0.33%) |
Mar 26, 2014 | 73.48 | 73.88 | 73.33 | 73.33 | 5,281,263 | -0.05(-0.07%) |
Mar 25, 2014 | 73.78 | 73.82 | 73.32 | 73.38 | 6,443,457 | -0.21(-0.28%) |
Mar 24, 2014 | 73.52 | 74.01 | 73.44 | 73.59 | 8,355,922 | +0.54(+0.74%) |
Mar 21, 2014 | 74.38 | 74.52 | 73.04 | 73.04 | 16,521,925 | -0.86(-1.17%) |
Mar 20, 2014 | 73.40 | 74.17 | 73.30 | 73.91 | 5,543,035 | +0.38(+0.52%) |
Mar 19, 2014 | 74.42 | 74.43 | 73.28 | 73.52 | 6,774,737 | -0.93(-1.24%) |
Mar 18, 2014 | 74.82 | 74.97 | 74.38 | 74.45 | 4,253,212 | -0.22(-0.30%) |
Mar 17, 2014 | 75.08 | 75.13 | 74.56 | 74.67 | 7,259,453 | +0.02(+0.02%) |
Mar 14, 2014 | 74.47 | 74.89 | 74.22 | 74.66 | 7,202,731 | +0.16(+0.22%) |
Mar 13, 2014 | 75.67 | 75.67 | 74.22 | 74.50 | 7,139,699 | -1.03(-1.36%) |
Mar 12, 2014 | 75.29 | 75.80 | 75.09 | 75.52 | 8,759,501 | -0.05(-0.07%) |
Mar 11, 2014 | 73.40 | 75.68 | 73.23 | 75.57 | 21,325,416 | +2.74(+3.76%) |
Mar 10, 2014 | 72.88 | 73.20 | 72.66 | 72.84 | 5,729,708 | -0.23(-0.31%) |
Mar 07, 2014 | 73.25 | 73.29 | 72.66 | 73.07 | 4,870,472 | -0.06(-0.08%) |
Mar 06, 2014 | 72.73 | 73.20 | 72.49 | 73.13 | 5,696,649 | +0.43(+0.59%) |
Mar 05, 2014 | 72.94 | 73.15 | 72.64 | 72.70 | 5,081,058 | +0.03(+0.04%) |
Mar 04, 2014 | 72.87 | 72.89 | 72.58 | 72.67 | 6,084,641 | +0.50(+0.70%) |
Mar 03, 2014 | 72.10 | 72.53 | 71.92 | 72.16 | 6,725,309 | -0.64(-0.87%) |
Feb 28, 2014 | 72.77 | 73.03 | 72.57 | 72.80 | 6,676,438 | +0.05(+0.07%) |
Feb 27, 2014 | 72.87 | 73.00 | 72.41 | 72.74 | 5,462,441 | +0.00(+0.00%) |
Feb 26, 2014 | 73.31 | 73.39 | 72.61 | 72.74 | 5,623,170 | -0.55(-0.76%) |
Feb 25, 2014 | 73.18 | 73.37 | 72.74 | 73.30 | 5,567,763 | +0.09(+0.12%) |
Feb 24, 2014 | 73.27 | 73.54 | 73.05 | 73.21 | 5,894,868 | +0.04(+0.05%) |
Feb 21, 2014 | 72.86 | 73.59 | 72.86 | 73.17 | 6,973,105 | +0.53(+0.73%) |
Feb 20, 2014 | 72.57 | 72.91 | 72.44 | 72.64 | 3,918,386 | +0.15(+0.21%) |
Feb 19, 2014 | 72.66 | 73.33 | 72.42 | 72.49 | 5,939,057 | -0.36(-0.49%) |
Feb 18, 2014 | 72.85 | 73.26 | 72.49 | 72.84 | 7,189,631 | +0.18(+0.25%) |
Feb 14, 2014 | 72.30 | 72.66 | 72.66 | 72.66 | 4,657,021 | +0.24(+0.34%) |
Feb 13, 2014 | 71.83 | 72.51 | 71.69 | 72.42 | 4,755,645 | +0.43(+0.60%) |
Feb 12, 2014 | 72.40 | 72.58 | 71.91 | 71.99 | 5,627,067 | -0.34(-0.47%) |
Feb 11, 2014 | 72.11 | 72.71 | 71.94 | 72.33 | 7,039,666 | +0.36(+0.51%) |
Feb 10, 2014 | 72.64 | 72.77 | 71.70 | 71.96 | 9,185,116 | -0.80(-1.11%) |
Feb 07, 2014 | 72.14 | 72.79 | 71.78 | 72.77 | 8,713,953 | +0.74(+1.03%) |
Feb 06, 2014 | 71.21 | 72.21 | 71.07 | 72.02 | 7,061,504 | +1.03(+1.45%) |
Feb 05, 2014 | 70.40 | 71.19 | 69.96 | 70.99 | 6,534,721 | +0.37(+0.53%) |
Feb 04, 2014 | 70.45 | 70.91 | 70.24 | 70.62 | 8,304,967 | +0.05(+0.08%) |
Feb 03, 2014 | 71.72 | 71.87 | 70.48 | 70.57 | 9,101,629 | -0.87(-1.22%) |
Jan 31, 2014 | 70.59 | 71.73 | 70.51 | 71.44 | 7,946,947 | +0.28(+0.39%) |
Jan 30, 2014 | 70.85 | 71.31 | 70.49 | 71.16 | 6,574,059 | +0.49(+0.70%) |
Jan 29, 2014 | 71.28 | 71.54 | 70.45 | 70.67 | 10,563,291 | -0.78(-1.09%) |
Jan 28, 2014 | 71.56 | 71.80 | 71.39 | 71.45 | 4,853,026 | +0.08(+0.12%) |
Jan 27, 2014 | 71.53 | 71.83 | 71.25 | 71.36 | 8,709,557 | -0.27(-0.38%) |
Jan 24, 2014 | 71.86 | 72.80 | 71.61 | 71.64 | 9,164,574 | -0.68(-0.93%) |
Jan 23, 2014 | 71.73 | 72.79 | 71.69 | 72.31 | 9,394,904 | +0.33(+0.46%) |
Jan 22, 2014 | 72.12 | 72.31 | 71.83 | 71.98 | 6,559,133 | -0.15(-0.21%) |
Jan 21, 2014 | 72.34 | 72.80 | 72.08 | 72.13 | 8,513,366 | +0.11(+0.16%) |
Jan 17, 2014 | 72.84 | 72.02 | 72.02 | 72.02 | 7,876,560 | -0.86(-1.18%) |
Jan 16, 2014 | 72.37 | 73.05 | 72.21 | 72.87 | 6,650,786 | +0.46(+0.63%) |
Jan 15, 2014 | 72.24 | 72.58 | 72.18 | 72.42 | 4,693,281 | +0.18(+0.25%) |
Jan 14, 2014 | 71.92 | 72.37 | 71.92 | 72.24 | 5,050,941 | +0.30(+0.41%) |
Jan 13, 2014 | 72.70 | 72.70 | 71.76 | 71.94 | 7,583,417 | -0.74(-1.01%) |
Jan 10, 2014 | 72.70 | 72.99 | 72.55 | 72.68 | 7,276,564 | +0.26(+0.36%) |
Jan 09, 2014 | 73.01 | 73.09 | 72.26 | 72.42 | 10,161,886 | +0.04(+0.05%) |
Jan 08, 2014 | 72.49 | 72.61 | 72.07 | 72.38 | 10,090,533 | -0.74(-1.01%) |
Jan 07, 2014 | 73.12 | 73.65 | 72.93 | 73.12 | 6,432,865 | +0.40(+0.55%) |
Jan 06, 2014 | 73.30 | 73.30 | 72.46 | 72.71 | 6,614,178 | -0.52(-0.71%) |
Jan 03, 2014 | 73.51 | 73.61 | 73.21 | 73.24 | 3,909,808 | +0.10(+0.13%) |
Jan 02, 2014 | 73.44 | 73.61 | 73.02 | 73.14 | 3,851,223 | -0.47(-0.64%) |
Dec 31, 2013 | 73.55 | 73.61 | 73.61 | 73.61 | 3,375,744 | +0.02(+0.02%) |
Dec 30, 2013 | 73.49 | 73.70 | 73.43 | 73.59 | 2,973,956 | +0.08(+0.10%) |
Dec 27, 2013 | 73.49 | 73.80 | 73.43 | 73.52 | 2,619,406 | +0.05(+0.07%) |
Dec 26, 2013 | 73.41 | 73.52 | 73.31 | 73.46 | 2,607,411 | +0.23(+0.31%) |
Dec 24, 2013 | 72.93 | 73.40 | 72.93 | 73.24 | 1,523,731 | +0.18(+0.25%) |
Dec 23, 2013 | 73.37 | 73.55 | 72.87 | 73.05 | 4,345,171 | -0.16(-0.22%) |
Dec 20, 2013 | 72.54 | 73.21 | 72.33 | 73.21 | 10,597,599 | +1.04(+1.44%) |
Dec 19, 2013 | 72.72 | 73.05 | 72.02 | 72.17 | 7,172,206 | -0.60(-0.82%) |
Dec 18, 2013 | 71.81 | 72.79 | 71.74 | 72.77 | 7,269,637 | +1.18(+1.64%) |
Dec 17, 2013 | 72.40 | 72.51 | 71.51 | 71.60 | 5,878,659 | -0.81(-1.12%) |
Dec 16, 2013 | 72.08 | 72.66 | 71.99 | 72.41 | 6,185,588 | +0.77(+1.07%) |
Dec 13, 2013 | 71.45 | 71.78 | 71.35 | 71.64 | 4,320,326 | +0.26(+0.36%) |
Dec 12, 2013 | 72.38 | 72.58 | 71.34 | 71.39 | 7,539,131 | -0.88(-1.22%) |
Dec 11, 2013 | 72.46 | 72.61 | 72.20 | 72.27 | 6,845,647 | -0.13(-0.18%) |
Dec 10, 2013 | 72.58 | 72.60 | 72.12 | 72.39 | 5,523,743 | -0.22(-0.30%) |
Dec 09, 2013 | 72.93 | 73.21 | 72.41 | 72.61 | 6,664,730 | -0.82(-1.12%) |
Dec 06, 2013 | 72.78 | 73.54 | 72.75 | 73.43 | 7,660,403 | +1.04(+1.44%) |
Dec 05, 2013 | 72.35 | 72.69 | 72.22 | 72.39 | 6,688,133 | -0.21(-0.29%) |
Dec 04, 2013 | 72.57 | 72.93 | 72.34 | 72.61 | 6,526,724 | -0.51(-0.70%) |
Dec 03, 2013 | 73.40 | 73.40 | 72.88 | 73.12 | 6,394,743 | -0.10(-0.13%) |
Dec 02, 2013 | 73.81 | 73.81 | 73.08 | 73.21 | 6,340,440 | -0.65(-0.88%) |
Nov 29, 2013 | 73.78 | 74.04 | 73.65 | 73.87 | 3,849,558 | +0.24(+0.32%) |
Nov 27, 2013 | 74.06 | 74.09 | 73.55 | 73.63 | 4,616,172 | -0.25(-0.34%) |
Nov 26, 2013 | 74.33 | 74.55 | 73.84 | 73.88 | 7,328,472 | -0.54(-0.73%) |
Nov 25, 2013 | 74.30 | 74.69 | 74.22 | 74.42 | 20,963,628 | +0.49(+0.66%) |
Nov 22, 2013 | 73.61 | 74.12 | 73.26 | 73.93 | 21,927,672 | +0.43(+0.58%) |
Nov 21, 2013 | 73.58 | 73.80 | 73.42 | 73.51 | 17,122,930 | +0.12(+0.16%) |
Nov 20, 2013 | 73.41 | 73.77 | 73.11 | 73.39 | 5,070,653 | -0.33(-0.45%) |
Nov 19, 2013 | 73.37 | 73.95 | 73.25 | 73.72 | 5,092,201 | +0.25(+0.34%) |
Nov 18, 2013 | 72.90 | 73.57 | 72.90 | 73.47 | 6,599,758 | +0.55(+0.75%) |
Nov 15, 2013 | 73.32 | 73.51 | 72.53 | 72.92 | 9,442,691 | -0.48(-0.66%) |
Nov 14, 2013 | 73.87 | 74.26 | 73.11 | 73.40 | 8,763,000 | -0.41(-0.56%) |
Nov 13, 2013 | 73.33 | 73.82 | 73.21 | 73.81 | 5,535,673 | +0.34(+0.46%) |
Nov 12, 2013 | 73.03 | 73.55 | 72.87 | 73.48 | 5,110,555 | +0.43(+0.59%) |
Nov 11, 2013 | 72.85 | 73.35 | 72.83 | 73.05 | 3,412,080 | +0.06(+0.08%) |
Nov 08, 2013 | 73.11 | 73.20 | 72.47 | 72.99 | 6,715,402 | -0.14(-0.20%) |
Nov 07, 2013 | 73.70 | 73.80 | 72.81 | 73.13 | 6,540,771 | -0.53(-0.71%) |
Nov 06, 2013 | 73.48 | 73.87 | 73.33 | 73.66 | 5,588,005 | +0.37(+0.50%) |
Nov 05, 2013 | 73.26 | 73.54 | 72.99 | 73.29 | 5,756,113 | +0.08(+0.10%) |
Nov 04, 2013 | 73.17 | 73.36 | 72.85 | 73.21 | 6,677,519 | +0.05(+0.07%) |
Nov 01, 2013 | 72.62 | 73.36 | 72.62 | 73.16 | 6,815,068 | +0.54(+0.75%) |
Oct 31, 2013 | 72.38 | 72.75 | 72.31 | 72.62 | 5,660,090 | +0.37(+0.51%) |
Oct 30, 2013 | 72.35 | 72.57 | 72.02 | 72.25 | 4,524,268 | -0.02(-0.02%) |
Oct 29, 2013 | 71.94 | 72.30 | 71.70 | 72.26 | 5,283,062 | +0.51(+0.71%) |
Oct 28, 2013 | 71.24 | 72.02 | 71.23 | 71.75 | 5,098,973 | +0.44(+0.62%) |
Oct 25, 2013 | 71.31 | 71.44 | 70.99 | 71.31 | 4,062,729 | +0.08(+0.11%) |
Oct 24, 2013 | 71.03 | 71.33 | 70.90 | 71.23 | 4,839,261 | +0.35(+0.50%) |
Oct 23, 2013 | 71.53 | 71.62 | 70.67 | 70.88 | 6,083,572 | -0.68(-0.96%) |
Oct 22, 2013 | 71.23 | 71.84 | 70.88 | 71.56 | 6,799,905 | +0.40(+0.56%) |
Oct 21, 2013 | 70.50 | 71.36 | 70.15 | 71.17 | 12,108,809 | -0.46(-0.64%) |
Oct 18, 2013 | 72.00 | 72.00 | 71.11 | 71.62 | 9,686,422 | -0.20(-0.28%) |
Oct 17, 2013 | 71.62 | 71.87 | 71.21 | 71.83 | 5,127,882 | +0.19(+0.26%) |
Oct 16, 2013 | 70.95 | 71.65 | 70.83 | 71.64 | 6,254,753 | +1.07(+1.51%) |
Oct 15, 2013 | 70.71 | 70.87 | 70.31 | 70.57 | 7,813,354 | -0.69(-0.97%) |
Oct 14, 2013 | 71.03 | 71.38 | 70.86 | 71.26 | 4,557,726 | -0.02(-0.02%) |
Oct 11, 2013 | 71.24 | 71.32 | 70.97 | 71.28 | 5,493,299 | +0.23(+0.32%) |
Oct 10, 2013 | 70.89 | 71.05 | 70.35 | 71.05 | 6,016,745 | +0.88(+1.25%) |
Oct 09, 2013 | 70.59 | 70.69 | 70.07 | 70.17 | 6,855,158 | -0.50(-0.71%) |
Oct 08, 2013 | 70.92 | 71.16 | 70.68 | 70.68 | 4,841,868 | -0.32(-0.45%) |
Oct 07, 2013 | 70.92 | 71.32 | 70.83 | 70.99 | 4,024,338 | -0.26(-0.36%) |
Oct 04, 2013 | 71.18 | 71.32 | 71.02 | 71.25 | 4,055,387 | +0.02(+0.03%) |
Oct 03, 2013 | 71.59 | 71.63 | 71.18 | 71.23 | 6,453,930 | -0.46(-0.64%) |
Oct 02, 2013 | 71.91 | 72.14 | 70.73 | 71.68 | 9,473,737 | -0.64(-0.88%) |
Oct 01, 2013 | 72.36 | 72.52 | 72.11 | 72.32 | 4,294,933 | -0.06(-0.08%) |
Sep 30, 2013 | 72.57 | 72.75 | 71.56 | 72.38 | 5,850,051 | -0.68(-0.94%) |
Sep 27, 2013 | 73.65 | 73.72 | 72.98 | 73.07 | 4,697,157 | -0.81(-1.09%) |
Sep 26, 2013 | 73.65 | 73.97 | 73.57 | 73.87 | 4,786,287 | +0.43(+0.58%) |
Sep 25, 2013 | 73.58 | 73.72 | 73.29 | 73.45 | 5,380,964 | -0.12(-0.16%) |
Sep 24, 2013 | 73.08 | 74.18 | 72.87 | 73.57 | 6,235,863 | +0.38(+0.51%) |
Sep 23, 2013 | 72.96 | 73.42 | 72.84 | 73.19 | 4,376,679 | +0.29(+0.39%) |
Sep 20, 2013 | 73.51 | 73.77 | 72.90 | 72.90 | 10,748,444 | -0.77(-1.04%) |
Sep 19, 2013 | 74.11 | 74.12 | 72.98 | 73.67 | 8,515,985 | -0.59(-0.79%) |
Sep 18, 2013 | 73.63 | 74.48 | 73.46 | 74.26 | 5,668,264 | +0.59(+0.80%) |
Sep 17, 2013 | 73.42 | 74.00 | 73.35 | 73.67 | 4,321,946 | +0.16(+0.21%) |
Sep 16, 2013 | 73.78 | 73.86 | 73.28 | 73.51 | 4,655,778 | +0.27(+0.37%) |
Sep 13, 2013 | 73.23 | 73.47 | 73.08 | 73.24 | 3,547,281 | +0.13(+0.17%) |
Sep 12, 2013 | 73.34 | 73.62 | 73.03 | 73.11 | 5,684,617 | -0.21(-0.29%) |
Sep 11, 2013 | 72.72 | 73.33 | 72.50 | 73.33 | 5,218,354 | +0.43(+0.59%) |
Sep 10, 2013 | 73.05 | 73.25 | 72.60 | 72.90 | 6,619,764 | +0.33(+0.46%) |
Sep 09, 2013 | 72.39 | 72.82 | 72.38 | 72.57 | 4,624,698 | +0.14(+0.20%) |
Sep 06, 2013 | 72.13 | 72.79 | 71.66 | 72.42 | 5,962,518 | +0.45(+0.63%) |
Sep 05, 2013 | 71.72 | 72.57 | 71.53 | 71.97 | 5,681,837 | +0.38(+0.53%) |
Sep 04, 2013 | 71.10 | 71.75 | 70.98 | 71.59 | 3,836,931 | +0.48(+0.68%) |
Sep 03, 2013 | 71.55 | 71.68 | 70.81 | 71.11 | 4,869,718 | +0.12(+0.17%) |
Aug 30, 2013 | 71.47 | 71.57 | 70.83 | 70.99 | 5,307,369 | -0.38(-0.53%) |
Aug 29, 2013 | 71.96 | 72.21 | 71.25 | 71.37 | 6,277,286 | -0.34(-0.47%) |
Aug 28, 2013 | 70.90 | 71.89 | 70.90 | 71.71 | 7,300,398 | +0.93(+1.31%) |
Aug 27, 2013 | 70.80 | 71.05 | 70.16 | 70.78 | 6,041,976 | -0.35(-0.49%) |
Aug 26, 2013 | 71.17 | 71.61 | 70.98 | 71.13 | 4,104,183 | +0.13(+0.19%) |
Aug 23, 2013 | 71.33 | 71.41 | 70.83 | 71.00 | 16,446,000 | -0.25(-0.35%) |
Aug 22, 2013 | 71.18 | 71.41 | 71.06 | 71.24 | 20,580,074 | +0.26(+0.37%) |
Aug 21, 2013 | 71.21 | 71.51 | 70.98 | 70.98 | 4,573,478 | -0.29(-0.41%) |
Aug 20, 2013 | 71.28 | 71.57 | 71.17 | 71.27 | 3,778,348 | +0.01(+0.02%) |
Aug 19, 2013 | 70.99 | 71.64 | 70.94 | 71.26 | 4,175,215 | +0.34(+0.47%) |
Aug 16, 2013 | 71.05 | 71.27 | 70.91 | 70.92 | 4,454,366 | -0.27(-0.38%) |
Aug 15, 2013 | 71.31 | 71.58 | 71.05 | 71.19 | 5,625,653 | -0.54(-0.75%) |
Aug 14, 2013 | 71.83 | 71.92 | 71.38 | 71.73 | 7,296,931 | -0.25(-0.35%) |
Aug 13, 2013 | 72.41 | 72.47 | 71.73 | 71.98 | 6,934,278 | -0.44(-0.61%) |
Aug 12, 2013 | 72.76 | 72.99 | 72.39 | 72.42 | 4,356,917 | -0.43(-0.59%) |
Aug 09, 2013 | 73.07 | 73.44 | 72.45 | 72.86 | 5,415,495 | -0.31(-0.43%) |
Aug 08, 2013 | 73.62 | 73.88 | 72.72 | 73.17 | 6,485,140 | -0.22(-0.29%) |
Aug 07, 2013 | 73.59 | 73.88 | 73.34 | 73.39 | 4,362,705 | -0.27(-0.36%) |
Aug 06, 2013 | 74.13 | 74.19 | 73.42 | 73.66 | 4,594,253 | -0.46(-0.62%) |
Aug 05, 2013 | 73.89 | 74.21 | 73.76 | 74.12 | 4,457,021 | +0.08(+0.11%) |
Aug 02, 2013 | 73.75 | 74.04 | 73.48 | 74.04 | 4,321,261 | +0.15(+0.20%) |
Aug 01, 2013 | 73.60 | 74.07 | 73.38 | 73.89 | 5,299,519 | +0.69(+0.94%) |
Jul 31, 2013 | 73.38 | 73.54 | 72.86 | 73.20 | 7,159,040 | -0.22(-0.29%) |
Jul 30, 2013 | 73.14 | 73.54 | 73.02 | 73.42 | 5,530,271 | +0.37(+0.51%) |
Jul 29, 2013 | 73.11 | 73.16 | 72.69 | 73.04 | 4,813,527 | -0.12(-0.16%) |
Jul 26, 2013 | 72.58 | 73.20 | 72.33 | 73.16 | 6,112,201 | +0.40(+0.55%) |
Jul 25, 2013 | 72.15 | 72.83 | 72.07 | 72.76 | 5,639,717 | +0.62(+0.86%) |
Jul 24, 2013 | 72.55 | 72.69 | 71.87 | 72.14 | 6,964,958 | -0.07(-0.10%) |
Jul 23, 2013 | 72.80 | 72.93 | 72.16 | 72.22 | 9,370,655 | -0.61(-0.84%) |
Jul 22, 2013 | 72.70 | 74.83 | 72.44 | 72.83 | 17,699,884 | -2.01(-2.68%) |
Jul 19, 2013 | 74.78 | 74.94 | 74.28 | 74.83 | 6,042,275 | +0.07(+0.09%) |
Jul 18, 2013 | 74.99 | 75.21 | 74.63 | 74.77 | 4,557,714 | +0.20(+0.27%) |
Jul 17, 2013 | 74.67 | 74.89 | 74.11 | 74.57 | 7,211,806 | -0.72(-0.96%) |
Jul 16, 2013 | 74.77 | 75.47 | 74.24 | 75.29 | 5,905,285 | +0.10(+0.13%) |
Jul 15, 2013 | 75.83 | 75.92 | 75.16 | 75.19 | 6,004,636 | -0.62(-0.82%) |
Jul 12, 2013 | 75.07 | 75.98 | 75.01 | 75.81 | 6,387,695 | +0.59(+0.78%) |
Jul 11, 2013 | 75.19 | 75.35 | 74.45 | 75.22 | 5,446,092 | +0.60(+0.81%) |
Jul 10, 2013 | 74.75 | 74.90 | 74.19 | 74.62 | 4,733,502 | -0.01(-0.01%) |
Jul 09, 2013 | 74.81 | 74.91 | 74.04 | 74.63 | 5,522,105 | +0.08(+0.11%) |
Jul 08, 2013 | 74.84 | 75.01 | 74.30 | 74.54 | 5,446,680 | +0.02(+0.02%) |
Jul 05, 2013 | 75.15 | 75.26 | 74.07 | 74.53 | 5,272,163 | -0.37(-0.49%) |
Jul 03, 2013 | 74.60 | 75.05 | 74.42 | 74.89 | 2,258,372 | +0.31(+0.42%) |
Jul 02, 2013 | 74.50 | 75.01 | 74.18 | 74.58 | 5,159,965 | +0.08(+0.11%) |
Jul 01, 2013 | 74.15 | 74.86 | 74.08 | 74.50 | 5,431,260 | +0.61(+0.83%) |
Jun 28, 2013 | 74.27 | 74.72 | 73.83 | 73.89 | 7,220,059 | -0.49(-0.65%) |
Jun 27, 2013 | 74.22 | 74.50 | 73.98 | 74.37 | 6,025,608 | +0.60(+0.82%) |
Jun 26, 2013 | 73.41 | 73.99 | 73.17 | 73.77 | 4,808,928 | +0.99(+1.35%) |
Jun 25, 2013 | 73.07 | 73.13 | 72.50 | 72.78 | 4,303,569 | +0.17(+0.24%) |
Jun 24, 2013 | 72.05 | 72.92 | 71.66 | 72.61 | 5,687,182 | +0.04(+0.06%) |
Jun 21, 2013 | 72.66 | 72.95 | 72.31 | 72.57 | 9,685,049 | +0.33(+0.45%) |
Jun 20, 2013 | 73.42 | 73.65 | 72.11 | 72.24 | 7,390,036 | -1.51(-2.04%) |
Jun 19, 2013 | 74.42 | 74.68 | 73.54 | 73.75 | 4,714,525 | -0.70(-0.94%) |
Jun 18, 2013 | 73.87 | 74.66 | 73.85 | 74.45 | 4,475,236 | +0.75(+1.02%) |
Jun 17, 2013 | 74.11 | 74.40 | 73.37 | 73.69 | 6,545,981 | +0.24(+0.33%) |
Jun 14, 2013 | 73.76 | 74.20 | 73.31 | 73.45 | 4,489,976 | -0.34(-0.47%) |
Jun 13, 2013 | 73.22 | 73.94 | 73.04 | 73.80 | 3,922,796 | +0.48(+0.65%) |
Jun 12, 2013 | 73.69 | 73.96 | 73.19 | 73.32 | 6,009,580 | +0.01(+0.01%) |
Jun 11, 2013 | 73.90 | 74.25 | 73.19 | 73.31 | 6,449,023 | -0.97(-1.31%) |
Jun 10, 2013 | 74.48 | 74.77 | 73.98 | 74.28 | 7,662,538 | +0.93(+1.27%) |
Jun 07, 2013 | 72.44 | 73.66 | 72.39 | 73.35 | 6,748,621 | +1.19(+1.65%) |
Jun 06, 2013 | 71.94 | 72.27 | 71.02 | 72.16 | 7,795,462 | +0.19(+0.27%) |
Jun 05, 2013 | 73.24 | 73.26 | 71.74 | 71.96 | 7,228,429 | -1.46(-1.98%) |
Jun 04, 2013 | 73.15 | 73.65 | 72.87 | 73.42 | 6,569,429 | +0.31(+0.42%) |
Jun 03, 2013 | 72.22 | 73.13 | 72.07 | 73.11 | 5,660,097 | +1.04(+1.44%) |
May 31, 2013 | 72.31 | 72.92 | 72.07 | 72.07 | 7,296,853 | -0.37(-0.52%) |
May 30, 2013 | 73.45 | 73.58 | 72.24 | 72.45 | 10,757,793 | -0.90(-1.23%) |
May 29, 2013 | 74.53 | 74.53 | 72.78 | 73.35 | 11,843,780 | -1.62(-2.16%) |
May 28, 2013 | 74.84 | 75.49 | 74.70 | 74.97 | 19,017,264 | +0.70(+0.95%) |
May 24, 2013 | 74.54 | 74.54 | 73.85 | 74.27 | 17,772,500 | -0.55(-0.73%) |
May 23, 2013 | 74.90 | 75.17 | 74.31 | 74.82 | 18,558,462 | -0.53(-0.70%) |
May 22, 2013 | 75.67 | 75.83 | 75.10 | 75.34 | 6,278,787 | -0.30(-0.39%) |
May 21, 2013 | 75.27 | 75.99 | 75.10 | 75.64 | 5,509,317 | +0.44(+0.59%) |
May 20, 2013 | 74.97 | 75.49 | 74.97 | 75.19 | 3,015,474 | +0.00(+0.00%) |
May 17, 2013 | 74.87 | 75.46 | 74.65 | 75.19 | 5,424,849 | +0.31(+0.42%) |
May 16, 2013 | 75.22 | 75.37 | 74.67 | 74.88 | 5,742,812 | -0.61(-0.81%) |
May 15, 2013 | 75.02 | 75.56 | 75.02 | 75.50 | 4,596,657 | +1.16(+1.56%) |
May 13, 2013 | 74.07 | 74.57 | 73.90 | 74.33 | 4,259,182 | +0.13(+0.18%) |
May 10, 2013 | 74.02 | 74.20 | 73.61 | 74.20 | 6,802,306 | +0.38(+0.51%) |
May 09, 2013 | 74.63 | 74.96 | 73.65 | 73.82 | 14,353,202 | -0.93(-1.25%) |
May 08, 2013 | 75.74 | 75.74 | 74.62 | 74.76 | 7,055,336 | -0.99(-1.31%) |
May 07, 2013 | 75.60 | 75.92 | 75.38 | 75.75 | 5,812,592 | +0.16(+0.22%) |
May 06, 2013 | 76.10 | 76.13 | 75.57 | 75.59 | 4,475,414 | -0.63(-0.83%) |
May 03, 2013 | 76.22 | 76.27 | 75.94 | 76.22 | 5,549,491 | +0.64(+0.84%) |
May 02, 2013 | 75.13 | 75.79 | 74.88 | 75.58 | 5,160,189 | +0.50(+0.67%) |