Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 80.09 | 80.86 | 79.91 | 80.22 | 6,826,486 | +0.08(+0.09%) |
Apr 29, 2014 | 79.76 | 80.30 | 79.02 | 80.14 | 6,536,216 | +0.79(+1.00%) |
Apr 28, 2014 | 79.91 | 80.23 | 78.58 | 79.35 | 5,085,810 | -0.33(-0.41%) |
Apr 25, 2014 | 79.94 | 80.12 | 78.61 | 79.68 | 7,531,166 | -0.45(-0.56%) |
Apr 24, 2014 | 80.69 | 81.74 | 79.76 | 80.13 | 11,601,953 | +1.45(+1.84%) |
Apr 23, 2014 | 78.82 | 79.63 | 78.53 | 78.68 | 8,437,936 | -0.24(-0.30%) |
Apr 22, 2014 | 78.23 | 79.26 | 78.21 | 78.92 | 5,920,011 | +0.80(+1.02%) |
Apr 21, 2014 | 78.32 | 78.38 | 77.29 | 78.12 | 5,015,151 | -0.14(-0.18%) |
Apr 17, 2014 | 78.43 | 78.26 | 78.26 | 78.26 | 4,673,270 | -0.08(-0.10%) |
Apr 16, 2014 | 78.10 | 78.51 | 77.79 | 78.34 | 4,986,886 | +0.78(+1.01%) |
Apr 15, 2014 | 77.65 | 78.00 | 76.62 | 77.56 | 8,331,801 | -0.21(-0.27%) |
Apr 14, 2014 | 77.31 | 77.81 | 76.38 | 77.77 | 5,425,761 | +1.01(+1.31%) |
Apr 11, 2014 | 76.50 | 77.25 | 76.40 | 76.76 | 7,089,598 | -0.61(-0.79%) |
Apr 10, 2014 | 77.87 | 78.48 | 77.17 | 77.37 | 5,994,075 | -0.55(-0.71%) |
Apr 09, 2014 | 77.67 | 78.09 | 77.06 | 77.93 | 5,352,623 | +0.45(+0.59%) |
Apr 08, 2014 | 76.41 | 78.12 | 76.39 | 77.47 | 8,739,878 | +0.97(+1.27%) |
Apr 07, 2014 | 76.88 | 77.23 | 75.97 | 76.50 | 6,892,416 | -0.80(-1.04%) |
Apr 04, 2014 | 77.85 | 78.22 | 77.11 | 77.31 | 6,461,952 | -0.29(-0.37%) |
Apr 03, 2014 | 77.12 | 78.09 | 76.88 | 77.59 | 10,842,333 | -0.06(-0.08%) |
Apr 02, 2014 | 75.69 | 77.75 | 75.57 | 77.65 | 12,349,628 | +2.13(+2.83%) |
Apr 01, 2014 | 74.86 | 75.72 | 74.86 | 75.52 | 6,362,252 | +0.33(+0.44%) |
Mar 31, 2014 | 75.66 | 76.14 | 74.95 | 75.19 | 7,610,534 | -0.02(-0.02%) |
Mar 28, 2014 | 74.84 | 75.38 | 74.74 | 75.20 | 7,693,877 | +0.71(+0.95%) |
Mar 27, 2014 | 74.01 | 74.82 | 73.61 | 74.49 | 6,169,030 | +0.49(+0.66%) |
Mar 26, 2014 | 75.12 | 75.36 | 74.00 | 74.00 | 7,396,992 | -0.60(-0.80%) |
Mar 25, 2014 | 73.67 | 75.16 | 73.51 | 74.60 | 11,979,979 | +1.32(+1.80%) |
Mar 24, 2014 | 73.85 | 73.85 | 72.96 | 73.28 | 6,350,199 | -0.41(-0.55%) |
Mar 21, 2014 | 73.45 | 73.87 | 73.14 | 73.69 | 11,022,432 | +0.89(+1.23%) |
Mar 20, 2014 | 72.42 | 72.81 | 71.96 | 72.80 | 5,116,632 | +0.13(+0.18%) |
Mar 19, 2014 | 72.71 | 73.18 | 72.07 | 72.67 | 6,734,600 | -0.28(-0.38%) |
Mar 18, 2014 | 72.73 | 73.13 | 72.41 | 72.95 | 6,244,484 | +0.56(+0.77%) |
Mar 17, 2014 | 72.63 | 72.98 | 72.30 | 72.39 | 5,987,718 | +0.21(+0.29%) |
Mar 14, 2014 | 72.22 | 72.83 | 72.03 | 72.18 | 6,611,271 | -0.17(-0.23%) |
Mar 13, 2014 | 73.55 | 73.95 | 71.93 | 72.34 | 10,878,391 | -0.92(-1.25%) |
Mar 12, 2014 | 72.86 | 73.58 | 72.86 | 73.26 | 5,879,283 | -0.02(-0.02%) |
Mar 11, 2014 | 73.46 | 74.08 | 73.11 | 73.27 | 7,574,564 | +0.07(+0.09%) |
Mar 10, 2014 | 73.12 | 73.24 | 72.53 | 73.20 | 6,131,999 | -0.23(-0.31%) |
Mar 07, 2014 | 73.98 | 74.05 | 73.02 | 73.43 | 6,951,468 | -0.42(-0.56%) |
Mar 06, 2014 | 73.36 | 74.26 | 73.14 | 73.85 | 8,873,848 | +0.93(+1.28%) |
Mar 05, 2014 | 73.05 | 73.32 | 72.55 | 72.92 | 7,094,516 | -0.49(-0.67%) |
Mar 04, 2014 | 73.55 | 73.74 | 73.07 | 73.41 | 8,275,052 | +0.54(+0.74%) |
Mar 03, 2014 | 72.88 | 73.14 | 72.33 | 72.87 | 6,422,047 | -0.50(-0.68%) |
Feb 28, 2014 | 73.11 | 73.79 | 72.86 | 73.37 | 7,151,684 | +0.20(+0.28%) |
Feb 27, 2014 | 73.55 | 73.87 | 73.03 | 73.17 | 5,732,780 | -0.38(-0.51%) |
Feb 26, 2014 | 73.14 | 74.08 | 72.89 | 73.55 | 6,282,913 | +0.60(+0.82%) |
Feb 25, 2014 | 73.27 | 73.38 | 72.51 | 72.95 | 7,583,626 | -0.69(-0.94%) |
Feb 24, 2014 | 73.86 | 74.33 | 73.60 | 73.64 | 6,459,825 | -0.14(-0.18%) |
Feb 21, 2014 | 73.48 | 74.11 | 73.33 | 73.77 | 7,346,557 | +0.44(+0.60%) |
Feb 20, 2014 | 73.02 | 73.79 | 72.11 | 73.33 | 10,198,076 | +0.54(+0.74%) |
Feb 19, 2014 | 72.78 | 73.90 | 72.72 | 72.80 | 7,751,636 | -0.26(-0.36%) |
Feb 18, 2014 | 72.52 | 73.34 | 72.52 | 73.06 | 6,438,633 | +0.01(+0.01%) |
Feb 14, 2014 | 72.53 | 73.05 | 73.05 | 73.05 | 5,478,568 | +0.33(+0.46%) |
Feb 13, 2014 | 72.10 | 72.95 | 71.96 | 72.72 | 5,797,641 | -0.05(-0.06%) |
Feb 12, 2014 | 72.12 | 73.12 | 72.01 | 72.77 | 10,575,652 | +0.92(+1.27%) |
Feb 11, 2014 | 71.59 | 72.14 | 71.34 | 71.85 | 7,937,350 | +0.35(+0.49%) |
Feb 10, 2014 | 71.86 | 71.87 | 70.84 | 71.50 | 7,180,652 | -0.28(-0.39%) |
Feb 07, 2014 | 71.25 | 72.06 | 71.03 | 71.78 | 12,773,850 | +0.79(+1.11%) |
Feb 06, 2014 | 69.57 | 71.30 | 69.45 | 71.00 | 9,035,696 | +1.41(+2.03%) |
Feb 05, 2014 | 69.79 | 70.00 | 68.90 | 69.58 | 6,785,592 | -0.41(-0.58%) |
Feb 04, 2014 | 69.97 | 70.10 | 69.22 | 69.99 | 9,039,438 | +0.06(+0.09%) |
Feb 03, 2014 | 70.93 | 71.08 | 69.57 | 69.93 | 11,886,740 | -1.13(-1.59%) |
Jan 31, 2014 | 69.73 | 71.65 | 69.62 | 71.06 | 12,913,992 | +0.54(+0.76%) |
Jan 30, 2014 | 69.26 | 71.01 | 68.65 | 70.52 | 17,975,322 | +1.95(+2.85%) |
Jan 29, 2014 | 69.09 | 69.58 | 68.32 | 68.57 | 10,730,583 | -1.40(-2.00%) |
Jan 28, 2014 | 69.16 | 70.12 | 69.12 | 69.97 | 12,427,404 | +0.89(+1.29%) |
Jan 27, 2014 | 69.44 | 69.85 | 67.39 | 69.07 | 29,335,378 | +3.87(+5.94%) |
Jan 24, 2014 | 66.57 | 66.58 | 64.98 | 65.20 | 10,729,551 | -1.75(-2.61%) |
Jan 23, 2014 | 67.11 | 67.40 | 66.62 | 66.95 | 6,600,113 | -0.88(-1.29%) |
Jan 22, 2014 | 68.54 | 68.72 | 67.61 | 67.83 | 6,327,071 | -0.73(-1.06%) |
Jan 21, 2014 | 69.31 | 69.50 | 67.83 | 68.55 | 7,304,714 | -0.64(-0.92%) |
Jan 17, 2014 | 69.72 | 69.19 | 69.19 | 69.19 | 9,031,252 | -0.43(-0.62%) |
Jan 16, 2014 | 69.53 | 70.26 | 69.38 | 69.62 | 6,275,158 | +0.15(+0.22%) |
Jan 15, 2014 | 68.08 | 70.06 | 68.08 | 69.47 | 13,463,046 | +1.39(+2.04%) |
Jan 14, 2014 | 67.55 | 68.19 | 67.55 | 68.08 | 4,935,462 | +0.50(+0.75%) |
Jan 13, 2014 | 67.85 | 68.60 | 67.52 | 67.57 | 6,935,494 | -0.47(-0.69%) |
Jan 10, 2014 | 67.21 | 68.11 | 67.12 | 68.04 | 7,206,752 | +0.60(+0.89%) |
Jan 09, 2014 | 67.10 | 67.50 | 66.67 | 67.44 | 5,939,294 | +0.43(+0.64%) |
Jan 08, 2014 | 66.74 | 67.52 | 66.66 | 67.01 | 5,885,290 | +0.16(+0.24%) |
Jan 07, 2014 | 66.73 | 67.08 | 66.72 | 66.85 | 4,671,855 | +0.22(+0.33%) |
Jan 06, 2014 | 67.80 | 67.88 | 66.44 | 66.63 | 6,954,333 | -0.89(-1.31%) |
Jan 03, 2014 | 67.66 | 67.84 | 67.35 | 67.52 | 4,951,857 | -0.04(-0.06%) |
Jan 02, 2014 | 67.96 | 67.99 | 67.15 | 67.56 | 6,512,884 | -0.71(-1.04%) |
Dec 31, 2013 | 68.41 | 68.26 | 68.26 | 68.26 | 4,122,377 | -0.05(-0.07%) |
Dec 30, 2013 | 68.29 | 68.43 | 67.87 | 68.31 | 3,491,880 | +0.00(+0.00%) |
Dec 27, 2013 | 68.51 | 68.73 | 68.08 | 68.31 | 4,488,500 | -0.21(-0.31%) |
Dec 26, 2013 | 68.40 | 68.91 | 68.18 | 68.52 | 6,372,905 | +0.18(+0.26%) |
Dec 24, 2013 | 67.66 | 68.39 | 67.65 | 68.34 | 3,559,465 | +0.71(+1.06%) |
Dec 23, 2013 | 67.14 | 67.71 | 67.11 | 67.63 | 7,617,395 | +0.77(+1.16%) |
Dec 20, 2013 | 66.01 | 66.99 | 66.01 | 66.85 | 9,830,297 | +1.04(+1.59%) |
Dec 19, 2013 | 65.78 | 66.03 | 65.60 | 65.81 | 5,655,576 | -0.47(-0.71%) |
Dec 18, 2013 | 65.38 | 66.50 | 65.14 | 66.28 | 9,262,382 | +0.94(+1.44%) |
Dec 17, 2013 | 65.57 | 65.89 | 64.93 | 65.34 | 6,317,329 | -0.35(-0.53%) |
Dec 16, 2013 | 64.99 | 66.04 | 64.98 | 65.69 | 9,280,103 | +1.00(+1.55%) |
Dec 13, 2013 | 64.40 | 64.82 | 64.33 | 64.69 | 5,631,228 | +0.36(+0.56%) |
Dec 12, 2013 | 64.14 | 64.42 | 63.78 | 64.33 | 6,053,809 | +0.22(+0.34%) |
Dec 11, 2013 | 64.67 | 64.81 | 63.99 | 64.11 | 7,469,851 | -0.86(-1.32%) |
Dec 10, 2013 | 64.63 | 65.30 | 64.59 | 64.96 | 6,633,315 | +0.25(+0.38%) |
Dec 09, 2013 | 64.48 | 65.05 | 64.32 | 64.72 | 8,012,531 | +0.44(+0.69%) |
Dec 06, 2013 | 63.94 | 64.33 | 63.84 | 64.27 | 7,663,742 | +0.82(+1.29%) |
Dec 05, 2013 | 63.08 | 63.58 | 62.92 | 63.45 | 7,033,035 | +0.33(+0.52%) |
Dec 04, 2013 | 62.96 | 63.43 | 62.48 | 63.12 | 6,979,522 | +0.08(+0.12%) |
Dec 03, 2013 | 62.99 | 63.11 | 62.60 | 63.05 | 5,211,214 | -0.29(-0.45%) |
Dec 02, 2013 | 63.67 | 63.96 | 63.17 | 63.33 | 6,431,104 | -0.26(-0.41%) |
Nov 29, 2013 | 63.63 | 64.03 | 63.54 | 63.60 | 3,038,927 | -0.05(-0.08%) |
Nov 27, 2013 | 63.47 | 63.84 | 63.39 | 63.65 | 4,062,181 | +0.23(+0.37%) |
Nov 26, 2013 | 63.75 | 63.77 | 63.15 | 63.42 | 5,087,679 | -0.03(-0.05%) |
Nov 25, 2013 | 63.45 | 63.85 | 63.05 | 63.45 | 10,758,363 | +1.14(+1.83%) |
Nov 22, 2013 | 61.81 | 62.36 | 61.64 | 62.30 | 5,867,229 | +0.57(+0.93%) |
Nov 21, 2013 | 62.43 | 62.46 | 61.54 | 61.73 | 8,258,040 | -0.42(-0.68%) |
Nov 20, 2013 | 62.53 | 62.93 | 61.99 | 62.15 | 9,868,535 | -0.74(-1.18%) |
Nov 19, 2013 | 63.23 | 63.52 | 62.76 | 62.90 | 6,648,137 | -0.28(-0.44%) |
Nov 18, 2013 | 63.18 | 63.87 | 62.95 | 63.18 | 6,375,439 | +0.23(+0.36%) |
Nov 15, 2013 | 63.15 | 63.23 | 62.77 | 62.95 | 6,311,857 | -0.02(-0.02%) |
Nov 14, 2013 | 63.15 | 63.30 | 62.81 | 62.96 | 5,979,661 | -0.33(-0.52%) |
Nov 13, 2013 | 62.74 | 63.33 | 62.39 | 63.30 | 5,257,929 | +0.26(+0.42%) |
Nov 12, 2013 | 63.13 | 63.36 | 62.80 | 63.03 | 4,633,280 | -0.23(-0.36%) |
Nov 11, 2013 | 63.29 | 63.50 | 63.01 | 63.26 | 3,355,618 | -0.07(-0.11%) |
Nov 08, 2013 | 62.78 | 63.39 | 62.77 | 63.33 | 6,062,579 | +0.44(+0.71%) |
Nov 07, 2013 | 63.11 | 63.47 | 62.77 | 62.88 | 7,225,286 | -0.43(-0.68%) |
Nov 06, 2013 | 63.37 | 63.42 | 63.03 | 63.31 | 4,878,901 | +0.13(+0.20%) |
Nov 05, 2013 | 62.85 | 63.29 | 62.66 | 63.18 | 5,324,017 | +0.12(+0.19%) |
Nov 04, 2013 | 63.00 | 63.14 | 62.73 | 63.06 | 5,177,881 | +0.23(+0.36%) |
Nov 01, 2013 | 62.98 | 62.99 | 62.24 | 62.84 | 7,822,351 | +0.17(+0.28%) |
Oct 31, 2013 | 62.72 | 63.35 | 62.66 | 62.66 | 6,187,236 | -0.10(-0.16%) |
Oct 30, 2013 | 63.27 | 63.41 | 62.55 | 62.76 | 6,193,796 | -0.44(-0.69%) |
Oct 29, 2013 | 63.08 | 63.22 | 62.61 | 63.20 | 7,058,752 | -0.16(-0.25%) |
Oct 28, 2013 | 63.52 | 63.69 | 63.26 | 63.36 | 5,293,373 | -0.37(-0.58%) |
Oct 25, 2013 | 63.39 | 63.73 | 62.85 | 63.72 | 6,506,927 | +0.18(+0.28%) |
Oct 24, 2013 | 62.63 | 63.90 | 62.49 | 63.54 | 11,111,577 | +0.58(+0.92%) |
Oct 23, 2013 | 63.26 | 63.63 | 62.43 | 62.96 | 27,760,734 | -4.07(-6.07%) |
Oct 22, 2013 | 66.06 | 67.03 | 65.81 | 67.03 | 12,147,815 | +1.11(+1.68%) |
Oct 21, 2013 | 65.94 | 66.00 | 65.54 | 65.93 | 5,165,726 | +0.27(+0.41%) |
Oct 18, 2013 | 64.88 | 65.97 | 64.85 | 65.66 | 8,982,961 | +1.12(+1.74%) |
Oct 17, 2013 | 64.14 | 64.64 | 63.87 | 64.54 | 5,122,326 | +0.14(+0.21%) |
Oct 16, 2013 | 64.24 | 64.56 | 63.90 | 64.40 | 4,754,954 | +0.39(+0.61%) |
Oct 15, 2013 | 64.38 | 64.76 | 63.97 | 64.01 | 6,558,596 | -0.37(-0.57%) |
Oct 14, 2013 | 63.50 | 64.51 | 63.35 | 64.38 | 6,281,728 | +0.47(+0.74%) |
Oct 11, 2013 | 63.18 | 64.09 | 62.97 | 63.91 | 5,506,083 | +0.66(+1.04%) |
Oct 10, 2013 | 63.03 | 63.41 | 62.76 | 63.25 | 5,765,934 | +0.90(+1.45%) |
Oct 09, 2013 | 62.00 | 62.62 | 61.55 | 62.35 | 6,130,638 | +0.50(+0.81%) |
Oct 08, 2013 | 62.36 | 62.62 | 61.68 | 61.85 | 7,596,890 | -0.51(-0.81%) |
Oct 07, 2013 | 62.30 | 62.83 | 62.18 | 62.35 | 4,496,868 | -0.50(-0.80%) |
Oct 04, 2013 | 62.68 | 62.97 | 62.36 | 62.86 | 4,307,524 | +0.17(+0.27%) |
Oct 03, 2013 | 62.62 | 62.91 | 62.27 | 62.68 | 5,657,726 | -0.07(-0.12%) |
Oct 02, 2013 | 62.35 | 62.89 | 62.21 | 62.76 | 4,442,477 | +0.23(+0.37%) |
Oct 01, 2013 | 62.38 | 62.93 | 62.02 | 62.53 | 5,126,918 | +0.27(+0.43%) |
Sep 30, 2013 | 61.92 | 62.58 | 61.83 | 62.26 | 7,211,238 | -0.30(-0.48%) |
Sep 27, 2013 | 62.42 | 62.65 | 62.24 | 62.56 | 4,052,647 | -0.30(-0.48%) |
Sep 26, 2013 | 63.15 | 63.34 | 62.63 | 62.86 | 4,652,789 | -0.22(-0.36%) |
Sep 25, 2013 | 63.56 | 63.86 | 63.03 | 63.08 | 5,118,982 | -0.46(-0.72%) |
Sep 24, 2013 | 63.55 | 63.78 | 63.10 | 63.53 | 4,907,335 | +0.06(+0.09%) |
Sep 23, 2013 | 63.45 | 63.74 | 62.99 | 63.47 | 7,864,537 | +0.21(+0.33%) |
Sep 20, 2013 | 65.40 | 65.43 | 63.27 | 63.27 | 18,012,748 | -2.24(-3.42%) |
Sep 19, 2013 | 65.72 | 65.88 | 65.18 | 65.51 | 6,367,612 | -0.07(-0.10%) |
Sep 18, 2013 | 64.43 | 65.70 | 64.35 | 65.57 | 7,427,907 | +0.57(+0.88%) |
Sep 17, 2013 | 65.21 | 65.28 | 64.70 | 65.00 | 4,566,016 | -0.08(-0.13%) |
Sep 16, 2013 | 65.69 | 65.80 | 64.97 | 65.08 | 6,522,400 | +0.13(+0.20%) |
Sep 13, 2013 | 65.02 | 65.09 | 64.48 | 64.95 | 4,388,463 | +0.13(+0.20%) |
Sep 12, 2013 | 64.90 | 65.11 | 64.66 | 64.83 | 5,328,969 | -0.22(-0.33%) |
Sep 11, 2013 | 64.57 | 65.04 | 64.39 | 65.04 | 5,849,287 | +0.39(+0.60%) |
Sep 10, 2013 | 64.80 | 64.86 | 64.33 | 64.65 | 8,430,992 | +0.76(+1.19%) |
Sep 09, 2013 | 62.74 | 64.22 | 62.72 | 63.89 | 8,919,173 | +1.64(+2.64%) |
Sep 06, 2013 | 62.12 | 62.87 | 61.52 | 62.25 | 7,456,798 | +0.33(+0.53%) |
Sep 05, 2013 | 62.24 | 62.35 | 61.74 | 61.92 | 4,943,011 | -0.44(-0.71%) |
Sep 04, 2013 | 61.77 | 62.51 | 61.44 | 62.36 | 5,930,760 | +0.77(+1.25%) |
Sep 03, 2013 | 62.07 | 62.36 | 61.00 | 61.59 | 8,936,082 | -0.02(-0.04%) |
Aug 30, 2013 | 61.65 | 61.78 | 61.37 | 61.62 | 5,928,833 | +0.01(+0.01%) |
Aug 29, 2013 | 61.59 | 62.00 | 61.23 | 61.61 | 4,903,191 | +0.06(+0.10%) |
Aug 28, 2013 | 61.07 | 61.71 | 60.81 | 61.55 | 8,466,869 | -0.19(-0.30%) |
Aug 27, 2013 | 61.87 | 62.36 | 61.57 | 61.74 | 6,925,387 | -0.64(-1.03%) |
Aug 26, 2013 | 62.69 | 63.29 | 62.35 | 62.38 | 5,519,080 | -0.25(-0.39%) |
Aug 23, 2013 | 62.99 | 63.00 | 62.26 | 62.62 | 6,011,079 | -0.21(-0.33%) |
Aug 22, 2013 | 62.19 | 63.07 | 62.00 | 62.83 | 6,344,552 | +0.92(+1.48%) |
Aug 21, 2013 | 62.35 | 62.59 | 61.83 | 61.91 | 7,021,248 | -0.69(-1.10%) |
Aug 20, 2013 | 62.56 | 63.05 | 62.16 | 62.60 | 6,282,104 | -0.25(-0.40%) |
Aug 19, 2013 | 63.56 | 63.82 | 62.67 | 62.86 | 5,037,383 | -0.72(-1.13%) |
Aug 16, 2013 | 64.09 | 64.50 | 63.56 | 63.57 | 6,305,435 | -0.52(-0.82%) |
Aug 15, 2013 | 63.42 | 64.59 | 63.36 | 64.09 | 6,814,416 | +0.03(+0.05%) |
Aug 14, 2013 | 64.84 | 64.95 | 63.98 | 64.06 | 5,970,586 | -0.56(-0.87%) |
Aug 13, 2013 | 64.66 | 65.27 | 64.53 | 64.62 | 8,983,986 | +0.19(+0.29%) |
Aug 12, 2013 | 62.85 | 64.53 | 62.75 | 64.44 | 11,528,500 | +1.35(+2.14%) |
Aug 09, 2013 | 62.56 | 63.30 | 62.33 | 63.09 | 7,339,089 | +0.41(+0.66%) |
Aug 08, 2013 | 61.92 | 63.15 | 61.90 | 62.68 | 8,572,953 | +1.14(+1.86%) |
Aug 07, 2013 | 61.50 | 61.79 | 61.06 | 61.53 | 5,382,600 | -0.07(-0.12%) |
Aug 06, 2013 | 62.19 | 62.20 | 61.33 | 61.61 | 9,607,146 | -0.77(-1.23%) |
Aug 05, 2013 | 62.79 | 62.92 | 62.33 | 62.38 | 5,034,742 | -0.55(-0.88%) |
Aug 02, 2013 | 62.92 | 63.21 | 62.33 | 62.93 | 6,516,692 | -0.10(-0.17%) |
Aug 01, 2013 | 62.42 | 63.31 | 62.05 | 63.03 | 8,805,151 | +1.14(+1.85%) |
Jul 31, 2013 | 62.39 | 62.63 | 61.84 | 61.89 | 9,394,354 | -0.21(-0.34%) |
Jul 30, 2013 | 62.31 | 62.52 | 61.71 | 62.10 | 7,054,253 | +0.13(+0.20%) |
Jul 29, 2013 | 61.53 | 62.22 | 61.21 | 61.97 | 12,148,416 | +0.72(+1.17%) |
Jul 26, 2013 | 61.12 | 61.27 | 60.79 | 61.26 | 7,674,932 | -0.06(-0.10%) |
Jul 25, 2013 | 61.25 | 61.65 | 60.73 | 61.32 | 13,317,256 | -0.97(-1.56%) |
Jul 24, 2013 | 63.14 | 63.66 | 61.69 | 62.29 | 22,239,648 | -1.55(-2.43%) |
Jul 23, 2013 | 63.82 | 64.48 | 63.54 | 63.84 | 9,231,417 | -0.36(-0.56%) |
Jul 22, 2013 | 63.99 | 64.61 | 63.90 | 64.20 | 6,479,231 | +0.26(+0.41%) |
Jul 19, 2013 | 63.79 | 64.11 | 63.56 | 63.94 | 6,813,499 | -0.05(-0.08%) |
Jul 18, 2013 | 64.11 | 64.65 | 63.77 | 63.99 | 9,439,127 | -0.19(-0.29%) |
Jul 17, 2013 | 65.57 | 65.98 | 63.66 | 64.18 | 20,338,788 | -1.18(-1.81%) |
Jul 16, 2013 | 64.79 | 65.63 | 64.81 | 65.36 | 7,328,076 | +0.57(+0.88%) |
Jul 15, 2013 | 64.67 | 65.26 | 64.64 | 64.79 | 5,615,555 | +0.17(+0.26%) |
Jul 12, 2013 | 64.22 | 64.70 | 64.15 | 64.62 | 6,580,203 | +0.35(+0.54%) |
Jul 11, 2013 | 64.09 | 64.41 | 63.83 | 64.27 | 7,330,878 | +1.29(+2.05%) |
Jul 10, 2013 | 63.32 | 63.58 | 62.86 | 62.98 | 5,730,819 | -0.27(-0.43%) |
Jul 09, 2013 | 62.32 | 63.94 | 62.20 | 63.26 | 10,635,254 | +1.58(+2.56%) |
Jul 08, 2013 | 61.09 | 61.68 | 60.97 | 61.68 | 6,583,424 | +0.79(+1.29%) |
Jul 05, 2013 | 61.18 | 61.26 | 60.34 | 60.89 | 6,508,426 | +0.22(+0.35%) |
Jul 03, 2013 | 60.90 | 61.16 | 60.46 | 60.68 | 3,950,774 | -0.47(-0.76%) |
Jul 02, 2013 | 61.36 | 61.97 | 60.82 | 61.14 | 4,937,396 | -0.18(-0.29%) |
Jul 01, 2013 | 61.56 | 61.72 | 60.99 | 61.32 | 6,308,412 | +0.17(+0.28%) |
Jun 28, 2013 | 61.35 | 61.67 | 61.02 | 61.15 | 11,400,726 | -0.35(-0.57%) |
Jun 27, 2013 | 61.20 | 61.66 | 61.20 | 61.50 | 6,284,387 | +0.64(+1.05%) |
Jun 26, 2013 | 61.47 | 61.85 | 60.57 | 60.86 | 9,378,323 | -0.17(-0.28%) |
Jun 25, 2013 | 61.04 | 61.29 | 60.77 | 61.03 | 8,431,050 | +0.60(+0.99%) |
Jun 24, 2013 | 60.83 | 60.97 | 60.09 | 60.43 | 10,151,443 | -1.19(-1.92%) |
Jun 21, 2013 | 62.29 | 62.29 | 60.74 | 61.62 | 13,134,277 | -0.06(-0.10%) |
Jun 20, 2013 | 61.67 | 62.03 | 61.05 | 61.68 | 10,290,747 | -0.78(-1.25%) |
Jun 19, 2013 | 62.64 | 63.23 | 62.46 | 62.46 | 6,355,772 | -0.22(-0.35%) |
Jun 18, 2013 | 62.34 | 62.92 | 62.24 | 62.68 | 5,023,224 | +0.47(+0.75%) |
Jun 17, 2013 | 61.94 | 62.59 | 61.84 | 62.21 | 5,919,736 | +0.04(+0.06%) |
Jun 14, 2013 | 63.02 | 63.12 | 61.83 | 62.17 | 6,946,695 | -0.94(-1.49%) |
Jun 13, 2013 | 61.77 | 63.22 | 61.67 | 63.12 | 8,543,641 | +1.43(+2.32%) |
Jun 12, 2013 | 62.40 | 62.55 | 61.54 | 61.69 | 6,404,872 | -0.23(-0.37%) |
Jun 11, 2013 | 61.55 | 62.25 | 61.26 | 61.92 | 7,118,563 | -0.21(-0.33%) |
Jun 10, 2013 | 62.80 | 62.84 | 62.00 | 62.12 | 6,697,609 | -0.63(-1.00%) |
Jun 07, 2013 | 62.75 | 63.29 | 62.00 | 62.75 | 7,385,259 | +0.48(+0.77%) |
Jun 06, 2013 | 62.49 | 62.50 | 61.75 | 62.27 | 9,455,113 | -0.31(-0.50%) |
Jun 05, 2013 | 63.36 | 63.55 | 62.44 | 62.58 | 9,926,709 | -1.11(-1.75%) |
Jun 04, 2013 | 63.72 | 64.10 | 63.34 | 63.69 | 6,887,142 | -0.16(-0.24%) |
Jun 03, 2013 | 63.69 | 63.98 | 63.56 | 63.85 | 8,218,771 | +0.24(+0.38%) |
May 31, 2013 | 63.92 | 64.46 | 63.61 | 63.61 | 7,450,271 | -0.45(-0.71%) |
May 30, 2013 | 64.10 | 64.50 | 63.75 | 64.06 | 4,733,498 | -0.06(-0.09%) |
May 29, 2013 | 63.55 | 64.24 | 63.26 | 64.12 | 6,893,256 | +0.22(+0.35%) |
May 28, 2013 | 64.52 | 64.78 | 63.68 | 63.89 | 7,824,366 | -0.01(-0.02%) |
May 24, 2013 | 63.95 | 64.29 | 63.58 | 63.91 | 6,256,976 | -0.55(-0.85%) |
May 23, 2013 | 63.78 | 64.78 | 63.59 | 64.46 | 8,128,988 | -0.56(-0.86%) |
May 22, 2013 | 65.30 | 66.04 | 64.61 | 65.01 | 8,741,047 | -0.30(-0.45%) |
May 21, 2013 | 65.72 | 65.96 | 65.04 | 65.31 | 6,384,067 | -0.17(-0.26%) |
May 20, 2013 | 64.92 | 65.79 | 64.70 | 65.48 | 7,558,579 | +0.49(+0.75%) |
May 17, 2013 | 64.78 | 65.13 | 64.57 | 64.99 | 9,028,657 | +0.66(+1.03%) |
May 16, 2013 | 64.16 | 64.98 | 63.83 | 64.33 | 11,050,839 | -0.16(-0.25%) |
May 15, 2013 | 64.47 | 64.63 | 64.08 | 64.50 | 9,343,882 | -0.79(-1.21%) |
May 13, 2013 | 65.38 | 65.60 | 65.05 | 65.29 | 7,397,592 | -0.41(-0.62%) |
May 10, 2013 | 66.69 | 66.90 | 65.16 | 65.70 | 9,399,120 | -0.99(-1.48%) |
May 09, 2013 | 66.70 | 67.23 | 66.39 | 66.68 | 6,968,225 | -0.27(-0.40%) |
May 08, 2013 | 66.54 | 67.02 | 66.11 | 66.95 | 10,020,443 | +0.39(+0.58%) |
May 07, 2013 | 65.32 | 66.58 | 65.17 | 66.56 | 14,037,233 | +1.63(+2.51%) |
May 06, 2013 | 64.59 | 65.20 | 64.41 | 64.93 | 8,607,474 | +0.45(+0.70%) |
May 03, 2013 | 63.45 | 64.85 | 62.46 | 64.48 | 16,039,565 | +2.02(+3.23%) |
May 02, 2013 | 61.78 | 62.69 | 61.60 | 62.46 | 7,823,020 | +0.87(+1.42%) |