Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.96 | 80.23 | 79.86 | 80.20 | 1,662,551 | +0.15(+0.19%) |
May 29, 2014 | 79.67 | 80.07 | 79.63 | 80.05 | 1,534,373 | +0.51(+0.64%) |
May 28, 2014 | 79.63 | 79.80 | 79.43 | 79.54 | 1,046,571 | -0.25(-0.32%) |
May 27, 2014 | 79.43 | 79.79 | 79.41 | 79.79 | 1,288,661 | +0.60(+0.76%) |
May 23, 2014 | 78.74 | 79.19 | 79.19 | 79.19 | 1,091,329 | +0.30(+0.38%) |
May 22, 2014 | 78.58 | 78.92 | 78.40 | 78.89 | 917,629 | +0.43(+0.55%) |
May 21, 2014 | 77.96 | 78.51 | 77.96 | 78.46 | 1,783,055 | +0.64(+0.82%) |
May 20, 2014 | 78.31 | 78.31 | 77.59 | 77.82 | 2,782,753 | -0.54(-0.69%) |
May 19, 2014 | 77.86 | 78.40 | 77.73 | 78.36 | 1,214,522 | +0.37(+0.47%) |
May 16, 2014 | 77.68 | 78.01 | 77.32 | 77.99 | 1,550,673 | +0.43(+0.56%) |
May 15, 2014 | 78.02 | 78.11 | 77.09 | 77.56 | 1,565,541 | -0.69(-0.88%) |
May 14, 2014 | 78.47 | 78.68 | 78.13 | 78.25 | 1,602,274 | -0.40(-0.51%) |
May 13, 2014 | 78.78 | 78.98 | 78.60 | 78.66 | 922,603 | +0.00(+0.00%) |
May 12, 2014 | 78.09 | 78.69 | 78.04 | 78.66 | 1,126,072 | +0.87(+1.12%) |
May 09, 2014 | 77.32 | 77.78 | 77.06 | 77.78 | 1,415,400 | +0.33(+0.43%) |
May 08, 2014 | 77.41 | 78.21 | 77.20 | 77.45 | 1,368,406 | -0.16(-0.21%) |
May 07, 2014 | 77.61 | 77.67 | 76.73 | 77.61 | 1,670,356 | +0.22(+0.28%) |
May 06, 2014 | 77.93 | 78.04 | 77.38 | 77.40 | 1,319,239 | -0.72(-0.92%) |
May 05, 2014 | 77.48 | 78.19 | 77.24 | 78.12 | 1,707,637 | +0.23(+0.30%) |
May 02, 2014 | 77.86 | 78.20 | 77.70 | 77.88 | 1,937,315 | -0.02(-0.02%) |
May 01, 2014 | 77.74 | 78.21 | 77.63 | 77.90 | 2,102,019 | +0.06(+0.08%) |
Apr 30, 2014 | 77.29 | 77.84 | 77.17 | 77.84 | 1,545,185 | +0.31(+0.39%) |
Apr 29, 2014 | 77.39 | 77.66 | 77.09 | 77.53 | 1,037,787 | +0.44(+0.57%) |
Apr 28, 2014 | 77.16 | 77.59 | 76.23 | 77.09 | 1,905,100 | +0.18(+0.23%) |
Apr 25, 2014 | 77.44 | 77.49 | 76.74 | 76.91 | 2,060,165 | -0.84(-1.08%) |
Apr 24, 2014 | 78.06 | 78.20 | 77.26 | 77.75 | 1,253,914 | +0.13(+0.16%) |
Apr 23, 2014 | 77.91 | 77.95 | 77.58 | 77.62 | 1,659,428 | -0.33(-0.43%) |
Apr 22, 2014 | 77.68 | 78.17 | 77.64 | 77.95 | 1,427,266 | +0.52(+0.67%) |
Apr 21, 2014 | 77.13 | 77.48 | 76.94 | 77.43 | 917,059 | +0.37(+0.48%) |
Apr 17, 2014 | 76.88 | 77.06 | 77.06 | 77.06 | 1,377,262 | +0.06(+0.08%) |
Apr 16, 2014 | 76.56 | 77.01 | 76.30 | 77.00 | 2,690,535 | +0.93(+1.22%) |
Apr 15, 2014 | 75.78 | 76.26 | 74.83 | 76.08 | 2,870,962 | +0.45(+0.59%) |
Apr 14, 2014 | 75.72 | 75.93 | 75.01 | 75.63 | 2,357,722 | +0.58(+0.78%) |
Apr 11, 2014 | 75.46 | 75.92 | 74.98 | 75.04 | 4,033,993 | -0.87(-1.15%) |
Apr 10, 2014 | 77.75 | 77.78 | 75.74 | 75.91 | 1,928,260 | -1.86(-2.39%) |
Apr 09, 2014 | 76.92 | 77.79 | 76.76 | 77.77 | 2,236,106 | +1.10(+1.43%) |
Apr 08, 2014 | 76.25 | 76.80 | 75.95 | 76.68 | 2,161,469 | +0.41(+0.54%) |
Apr 07, 2014 | 76.88 | 77.14 | 75.99 | 76.26 | 2,441,765 | -0.93(-1.20%) |
Apr 04, 2014 | 78.83 | 78.96 | 77.01 | 77.19 | 2,869,469 | -1.27(-1.62%) |
Apr 03, 2014 | 79.01 | 79.01 | 78.19 | 78.46 | 2,542,804 | -0.40(-0.51%) |
Apr 02, 2014 | 78.74 | 78.93 | 78.63 | 78.86 | 1,518,859 | +0.26(+0.33%) |
Apr 01, 2014 | 78.03 | 78.63 | 78.03 | 78.60 | 2,374,493 | +0.82(+1.05%) |
Mar 31, 2014 | 77.70 | 77.98 | 77.52 | 77.78 | 1,733,596 | +0.63(+0.82%) |
Mar 28, 2014 | 77.09 | 77.64 | 76.94 | 77.15 | 1,398,584 | +0.32(+0.42%) |
Mar 27, 2014 | 76.96 | 77.20 | 76.45 | 76.83 | 2,619,902 | -0.18(-0.23%) |
Mar 26, 2014 | 78.06 | 78.21 | 77.01 | 77.01 | 4,613,188 | -0.75(-0.97%) |
Mar 25, 2014 | 77.83 | 78.26 | 77.32 | 77.77 | 3,003,183 | +0.23(+0.30%) |
Mar 24, 2014 | 78.33 | 78.44 | 77.09 | 77.54 | 2,998,736 | -0.51(-0.65%) |
Mar 21, 2014 | 79.12 | 79.23 | 78.00 | 78.05 | 1,951,546 | -0.57(-0.73%) |
Mar 20, 2014 | 78.19 | 78.71 | 77.95 | 78.62 | 2,200,567 | +0.24(+0.31%) |
Mar 19, 2014 | 78.91 | 78.97 | 77.88 | 78.38 | 2,305,036 | -0.51(-0.65%) |
Mar 18, 2014 | 78.45 | 78.98 | 78.36 | 78.89 | 1,989,696 | +0.66(+0.85%) |
Mar 17, 2014 | 77.97 | 78.49 | 77.92 | 78.22 | 1,636,011 | +0.65(+0.84%) |
Mar 14, 2014 | 77.54 | 78.02 | 77.50 | 77.57 | 3,268,171 | -0.18(-0.23%) |
Mar 13, 2014 | 79.04 | 79.07 | 77.51 | 77.75 | 2,489,277 | -1.01(-1.29%) |
Mar 12, 2014 | 78.39 | 78.80 | 78.11 | 78.76 | 2,066,101 | +0.00(+0.00%) |
Mar 11, 2014 | 79.08 | 79.42 | 78.56 | 78.76 | 1,655,496 | -0.29(-0.36%) |
Mar 10, 2014 | 79.07 | 79.15 | 78.61 | 79.05 | 1,826,019 | -0.07(-0.09%) |
Mar 07, 2014 | 79.63 | 79.63 | 78.83 | 79.12 | 2,202,458 | -0.15(-0.19%) |
Mar 06, 2014 | 79.46 | 79.53 | 79.14 | 79.27 | 3,129,776 | +0.10(+0.12%) |
Mar 05, 2014 | 79.30 | 79.35 | 79.11 | 79.17 | 3,104,934 | -0.07(-0.09%) |
Mar 04, 2014 | 78.86 | 79.36 | 78.79 | 79.25 | 5,821,677 | +1.19(+1.53%) |
Mar 03, 2014 | 77.94 | 78.20 | 77.49 | 78.05 | 4,103,190 | -0.54(-0.68%) |
Feb 28, 2014 | 78.48 | 79.05 | 78.05 | 78.59 | 2,526,860 | +0.06(+0.08%) |
Feb 27, 2014 | 77.94 | 78.57 | 77.92 | 78.53 | 1,410,876 | +0.49(+0.63%) |
Feb 26, 2014 | 78.16 | 78.43 | 77.81 | 78.04 | 1,926,448 | +0.10(+0.13%) |
Feb 25, 2014 | 77.95 | 78.25 | 77.67 | 77.94 | 2,347,956 | +0.04(+0.06%) |
Feb 24, 2014 | 77.79 | 78.38 | 77.56 | 77.89 | 2,905,992 | +0.33(+0.43%) |
Feb 21, 2014 | 77.79 | 77.91 | 77.47 | 77.56 | 1,460,924 | -0.03(-0.03%) |
Feb 20, 2014 | 77.09 | 77.71 | 76.91 | 77.59 | 1,781,979 | +0.50(+0.65%) |
Feb 19, 2014 | 77.40 | 77.72 | 76.99 | 77.09 | 2,079,029 | -0.46(-0.59%) |
Feb 18, 2014 | 77.42 | 77.63 | 77.18 | 77.54 | 1,722,238 | +0.23(+0.30%) |
Feb 14, 2014 | 76.94 | 77.31 | 77.31 | 77.31 | 1,388,749 | +0.17(+0.22%) |
Feb 13, 2014 | 76.14 | 77.19 | 76.06 | 77.14 | 2,027,260 | +0.54(+0.70%) |
Feb 12, 2014 | 76.50 | 76.85 | 76.43 | 76.60 | 1,867,197 | +0.15(+0.20%) |
Feb 11, 2014 | 75.75 | 76.60 | 75.73 | 76.45 | 2,304,843 | +0.77(+1.02%) |
Feb 10, 2014 | 75.60 | 75.73 | 75.32 | 75.68 | 1,717,855 | +0.21(+0.27%) |
Feb 07, 2014 | 74.83 | 75.53 | 74.61 | 75.47 | 2,875,368 | +1.08(+1.44%) |
Feb 06, 2014 | 73.69 | 74.42 | 73.65 | 74.40 | 2,702,375 | +1.01(+1.38%) |
Feb 05, 2014 | 73.33 | 73.62 | 72.70 | 73.39 | 3,205,053 | -0.22(-0.30%) |
Feb 04, 2014 | 73.26 | 73.75 | 73.04 | 73.61 | 2,907,550 | +0.67(+0.92%) |
Feb 03, 2014 | 74.65 | 74.87 | 72.83 | 72.94 | 2,863,045 | -1.82(-2.43%) |
Jan 31, 2014 | 74.20 | 75.24 | 74.17 | 74.76 | 2,070,210 | -0.37(-0.49%) |
Jan 30, 2014 | 74.86 | 75.37 | 74.73 | 75.13 | 2,128,703 | +1.04(+1.40%) |
Jan 29, 2014 | 74.21 | 74.64 | 73.94 | 74.09 | 2,469,293 | -0.81(-1.08%) |
Jan 28, 2014 | 74.52 | 74.98 | 74.45 | 74.89 | 2,549,595 | +0.39(+0.52%) |
Jan 27, 2014 | 75.08 | 75.21 | 74.03 | 74.51 | 6,975,385 | -0.50(-0.67%) |
Jan 24, 2014 | 76.31 | 76.31 | 75.01 | 75.01 | 2,352,689 | -1.71(-2.23%) |
Jan 23, 2014 | 76.90 | 76.92 | 76.26 | 76.72 | 2,071,428 | -0.49(-0.64%) |
Jan 22, 2014 | 77.23 | 77.27 | 76.96 | 77.21 | 1,836,123 | +0.14(+0.19%) |
Jan 21, 2014 | 77.26 | 77.35 | 76.61 | 77.07 | 1,791,520 | +0.30(+0.39%) |
Jan 17, 2014 | 76.97 | 76.77 | 76.77 | 76.77 | 1,093,831 | -0.27(-0.35%) |
Jan 16, 2014 | 76.82 | 77.10 | 76.81 | 77.04 | 1,582,035 | -0.01(-0.01%) |
Jan 15, 2014 | 76.65 | 77.15 | 76.65 | 77.05 | 1,582,336 | +0.40(+0.53%) |
Jan 14, 2014 | 75.93 | 76.68 | 75.77 | 76.65 | 1,717,131 | +0.99(+1.31%) |
Jan 13, 2014 | 76.66 | 76.79 | 75.50 | 75.65 | 1,843,132 | -1.16(-1.50%) |
Jan 10, 2014 | 76.62 | 76.81 | 76.28 | 76.81 | 1,240,874 | +0.35(+0.46%) |
Jan 09, 2014 | 76.68 | 76.78 | 76.14 | 76.46 | 1,372,057 | -0.01(-0.01%) |
Jan 08, 2014 | 76.31 | 76.59 | 76.13 | 76.47 | 1,293,486 | +0.11(+0.14%) |
Jan 07, 2014 | 76.01 | 76.49 | 76.00 | 76.36 | 1,651,087 | +0.59(+0.78%) |
Jan 06, 2014 | 76.39 | 76.41 | 75.67 | 75.77 | 2,130,233 | -0.46(-0.60%) |
Jan 03, 2014 | 76.46 | 76.54 | 76.12 | 76.23 | 1,517,583 | -0.10(-0.13%) |
Jan 02, 2014 | 76.68 | 76.83 | 76.11 | 76.33 | 1,738,993 | -0.67(-0.87%) |
Dec 31, 2013 | 76.78 | 77.00 | 77.00 | 77.00 | 1,169,737 | +0.34(+0.44%) |
Dec 30, 2013 | 76.68 | 76.69 | 76.45 | 76.66 | 2,472,484 | +0.07(+0.09%) |
Dec 27, 2013 | 76.84 | 76.85 | 76.52 | 76.59 | 797,807 | -0.07(-0.09%) |
Dec 26, 2013 | 76.53 | 76.72 | 76.41 | 76.66 | 1,928,027 | +0.34(+0.45%) |
Dec 24, 2013 | 76.19 | 76.34 | 76.10 | 76.32 | 896,089 | +0.14(+0.19%) |
Dec 23, 2013 | 76.08 | 76.17 | 75.87 | 76.17 | 1,606,901 | +0.57(+0.75%) |
Dec 20, 2013 | 75.12 | 75.82 | 75.10 | 75.61 | 4,761,477 | +0.55(+0.74%) |
Dec 19, 2013 | 74.93 | 75.13 | 74.76 | 75.05 | 1,374,013 | -0.09(-0.12%) |
Dec 18, 2013 | 74.17 | 75.16 | 73.45 | 75.14 | 1,939,083 | +1.11(+1.49%) |
Dec 17, 2013 | 74.35 | 74.35 | 73.85 | 74.04 | 1,589,076 | -0.17(-0.23%) |
Dec 16, 2013 | 74.04 | 74.45 | 74.03 | 74.20 | 1,686,579 | +0.44(+0.59%) |
Dec 13, 2013 | 73.90 | 74.02 | 73.62 | 73.77 | 1,242,821 | +0.02(+0.02%) |
Dec 12, 2013 | 73.98 | 74.04 | 73.62 | 73.75 | 1,648,902 | -0.23(-0.31%) |
Dec 11, 2013 | 74.84 | 74.85 | 73.89 | 73.98 | 2,297,984 | -0.70(-0.93%) |
Dec 10, 2013 | 74.77 | 74.99 | 74.67 | 74.68 | 1,806,466 | -0.27(-0.36%) |
Dec 09, 2013 | 75.05 | 75.13 | 74.87 | 74.95 | 1,878,800 | +0.14(+0.19%) |
Dec 06, 2013 | 74.83 | 74.88 | 74.48 | 74.80 | 2,327,168 | +0.66(+0.89%) |
Dec 05, 2013 | 74.17 | 74.37 | 74.04 | 74.14 | 2,050,921 | -0.14(-0.19%) |
Dec 04, 2013 | 74.14 | 74.59 | 73.71 | 74.29 | 2,006,994 | -0.07(-0.10%) |
Dec 03, 2013 | 74.31 | 74.59 | 74.13 | 74.36 | 1,382,030 | -0.23(-0.31%) |
Dec 02, 2013 | 74.95 | 75.00 | 74.52 | 74.59 | 1,722,916 | -0.28(-0.37%) |
Nov 29, 2013 | 74.90 | 75.12 | 74.80 | 74.87 | 657,436 | +0.07(+0.10%) |
Nov 27, 2013 | 74.71 | 74.84 | 74.58 | 74.79 | 1,702,494 | +0.24(+0.32%) |
Nov 26, 2013 | 74.41 | 74.79 | 74.27 | 74.55 | 2,342,312 | +0.12(+0.17%) |
Nov 25, 2013 | 74.68 | 74.69 | 74.27 | 74.43 | 1,471,518 | -0.03(-0.04%) |
Nov 22, 2013 | 74.19 | 74.52 | 74.06 | 74.45 | 2,065,817 | +0.45(+0.60%) |
Nov 21, 2013 | 73.59 | 74.05 | 73.59 | 74.01 | 1,667,110 | +0.55(+0.75%) |
Nov 20, 2013 | 73.80 | 74.06 | 73.23 | 73.46 | 2,042,929 | -0.23(-0.31%) |
Nov 19, 2013 | 73.91 | 74.11 | 73.58 | 73.69 | 1,289,251 | -0.35(-0.47%) |
Nov 18, 2013 | 74.59 | 74.60 | 73.81 | 74.04 | 1,261,630 | -0.39(-0.53%) |
Nov 15, 2013 | 74.31 | 74.43 | 74.12 | 74.43 | 1,050,045 | +0.29(+0.40%) |
Nov 14, 2013 | 73.79 | 74.20 | 73.74 | 74.13 | 1,266,256 | +0.37(+0.51%) |
Nov 13, 2013 | 72.76 | 73.76 | 72.66 | 73.76 | 1,856,865 | +0.71(+0.98%) |
Nov 12, 2013 | 72.88 | 73.10 | 72.76 | 73.04 | 1,414,670 | +0.01(+0.01%) |
Nov 11, 2013 | 73.05 | 73.20 | 72.86 | 73.04 | 1,250,369 | -0.01(-0.01%) |
Nov 08, 2013 | 72.21 | 73.04 | 72.13 | 73.04 | 3,362,299 | +0.87(+1.21%) |
Nov 07, 2013 | 73.49 | 73.49 | 72.13 | 72.17 | 1,977,653 | -1.13(-1.55%) |
Nov 06, 2013 | 73.45 | 73.56 | 73.05 | 73.30 | 1,287,175 | +0.17(+0.23%) |
Nov 05, 2013 | 72.96 | 73.28 | 72.67 | 73.13 | 1,206,102 | -0.12(-0.16%) |
Nov 04, 2013 | 73.29 | 73.29 | 72.81 | 73.25 | 1,577,001 | +0.28(+0.38%) |
Nov 01, 2013 | 73.02 | 73.29 | 72.67 | 72.97 | 2,131,063 | +0.11(+0.15%) |
Oct 31, 2013 | 72.97 | 73.32 | 72.69 | 72.86 | 2,849,155 | -0.14(-0.19%) |
Oct 30, 2013 | 73.41 | 73.58 | 72.74 | 73.00 | 1,864,711 | -0.39(-0.54%) |
Oct 29, 2013 | 73.29 | 73.42 | 73.00 | 73.39 | 1,554,935 | +0.38(+0.53%) |
Oct 28, 2013 | 73.04 | 73.17 | 72.79 | 73.01 | 2,757,410 | +0.04(+0.06%) |
Oct 25, 2013 | 72.79 | 73.00 | 72.61 | 72.96 | 1,601,643 | +0.37(+0.50%) |
Oct 24, 2013 | 72.42 | 72.67 | 72.30 | 72.60 | 1,276,255 | +0.31(+0.43%) |
Oct 23, 2013 | 72.30 | 72.35 | 71.92 | 72.29 | 1,537,917 | -0.26(-0.36%) |
Oct 22, 2013 | 72.34 | 72.81 | 72.17 | 72.55 | 1,769,376 | +0.43(+0.59%) |
Oct 21, 2013 | 72.08 | 72.33 | 71.97 | 72.12 | 1,730,295 | -0.02(-0.02%) |
Oct 18, 2013 | 71.88 | 72.19 | 71.72 | 72.13 | 1,696,906 | +0.59(+0.82%) |
Oct 17, 2013 | 70.82 | 71.56 | 70.80 | 71.55 | 2,242,068 | +0.42(+0.59%) |
Oct 16, 2013 | 70.63 | 71.13 | 70.51 | 71.13 | 1,396,167 | +1.00(+1.43%) |
Oct 15, 2013 | 70.49 | 70.73 | 70.05 | 70.13 | 1,282,172 | -0.49(-0.70%) |
Oct 14, 2013 | 69.83 | 70.68 | 69.81 | 70.62 | 1,557,089 | +0.28(+0.39%) |
Oct 11, 2013 | 69.78 | 70.34 | 69.73 | 70.34 | 1,642,419 | +0.51(+0.73%) |
Oct 10, 2013 | 69.06 | 69.89 | 69.00 | 69.83 | 2,597,757 | +1.50(+2.19%) |
Oct 09, 2013 | 68.63 | 68.63 | 67.88 | 68.33 | 2,352,027 | -0.12(-0.18%) |
Oct 08, 2013 | 69.44 | 69.55 | 68.42 | 68.46 | 9,158,854 | -1.04(-1.49%) |
Oct 07, 2013 | 69.59 | 70.03 | 69.49 | 69.49 | 2,110,332 | -0.70(-1.00%) |
Oct 04, 2013 | 69.72 | 70.30 | 69.64 | 70.20 | 2,576,763 | +0.55(+0.79%) |
Oct 03, 2013 | 70.16 | 70.28 | 69.29 | 69.64 | 2,126,143 | -0.67(-0.95%) |
Oct 02, 2013 | 70.05 | 70.33 | 69.81 | 70.31 | 1,875,637 | -0.12(-0.16%) |
Oct 01, 2013 | 69.89 | 70.47 | 69.80 | 70.43 | 1,486,637 | +0.64(+0.92%) |
Sep 30, 2013 | 69.48 | 69.97 | 69.31 | 69.79 | 1,656,878 | -0.32(-0.46%) |
Sep 27, 2013 | 69.96 | 70.32 | 69.82 | 70.11 | 4,828,408 | -0.21(-0.30%) |
Sep 26, 2013 | 70.04 | 70.44 | 69.94 | 70.32 | 4,200,227 | +0.49(+0.70%) |
Sep 25, 2013 | 70.19 | 70.23 | 69.77 | 69.83 | 4,420,772 | -0.31(-0.45%) |
Sep 24, 2013 | 70.22 | 70.51 | 69.91 | 70.14 | 1,886,706 | -0.07(-0.10%) |
Sep 23, 2013 | 70.46 | 70.58 | 69.98 | 70.21 | 1,955,359 | -0.30(-0.43%) |
Sep 20, 2013 | 71.16 | 71.16 | 70.48 | 70.51 | 1,431,415 | -0.49(-0.69%) |
Sep 19, 2013 | 71.15 | 71.26 | 70.92 | 71.00 | 2,098,746 | +0.06(+0.09%) |
Sep 18, 2013 | 70.05 | 71.07 | 69.92 | 70.94 | 2,223,466 | +0.85(+1.22%) |
Sep 17, 2013 | 69.75 | 70.13 | 69.75 | 70.09 | 852,073 | +0.39(+0.56%) |
Sep 16, 2013 | 70.12 | 70.00 | 69.60 | 69.70 | 1,152,567 | +0.30(+0.44%) |
Sep 13, 2013 | 69.37 | 69.41 | 69.07 | 69.39 | 3,368,436 | +0.14(+0.21%) |
Sep 12, 2013 | 69.28 | 69.47 | 69.15 | 69.25 | 4,211,684 | -0.09(-0.13%) |
Sep 11, 2013 | 69.03 | 69.34 | 68.86 | 69.34 | 924,636 | +0.21(+0.31%) |
Sep 10, 2013 | 69.00 | 69.13 | 68.84 | 69.13 | 1,392,935 | +0.52(+0.75%) |
Sep 09, 2013 | 68.06 | 68.64 | 68.06 | 68.61 | 3,119,130 | +0.80(+1.18%) |
Sep 06, 2013 | 67.96 | 68.23 | 67.22 | 67.81 | 4,134,917 | -0.02(-0.03%) |
Sep 05, 2013 | 67.70 | 67.96 | 67.67 | 67.83 | 3,156,859 | +0.16(+0.24%) |
Sep 04, 2013 | 67.19 | 67.77 | 67.04 | 67.67 | 892,254 | +0.50(+0.74%) |
Sep 03, 2013 | 67.43 | 67.58 | 66.81 | 67.17 | 1,980,298 | +0.35(+0.52%) |
Aug 30, 2013 | 67.22 | 67.22 | 66.62 | 66.82 | 2,536,842 | -0.27(-0.40%) |
Aug 29, 2013 | 66.70 | 67.40 | 66.65 | 67.09 | 1,501,439 | +0.31(+0.47%) |
Aug 28, 2013 | 66.55 | 66.99 | 66.50 | 66.78 | 2,534,376 | +0.16(+0.23%) |
Aug 27, 2013 | 67.08 | 67.29 | 66.51 | 66.62 | 3,582,244 | -1.13(-1.66%) |
Aug 26, 2013 | 67.92 | 68.22 | 67.66 | 67.75 | 1,054,173 | -0.07(-0.10%) |
Aug 23, 2013 | 67.77 | 67.88 | 67.46 | 67.82 | 1,176,673 | +0.34(+0.50%) |
Aug 22, 2013 | 67.05 | 67.60 | 67.05 | 67.48 | 2,176,586 | +0.62(+0.93%) |
Aug 21, 2013 | 67.04 | 67.45 | 66.72 | 66.86 | 1,463,357 | -0.31(-0.46%) |
Aug 20, 2013 | 67.00 | 67.44 | 66.91 | 67.17 | 1,842,380 | +0.34(+0.51%) |
Aug 19, 2013 | 67.04 | 67.37 | 66.83 | 66.83 | 1,079,219 | -0.23(-0.34%) |
Aug 16, 2013 | 67.11 | 67.39 | 67.02 | 67.06 | 1,486,358 | -0.15(-0.22%) |
Aug 15, 2013 | 67.86 | 67.86 | 67.12 | 67.22 | 1,191,312 | -1.06(-1.55%) |
Aug 14, 2013 | 68.66 | 68.69 | 68.25 | 68.27 | 1,012,936 | -0.43(-0.62%) |
Aug 13, 2013 | 68.69 | 68.77 | 68.18 | 68.70 | 2,770,480 | +0.17(+0.25%) |
Aug 12, 2013 | 68.18 | 68.62 | 68.18 | 68.53 | 1,087,520 | -0.04(-0.05%) |
Aug 09, 2013 | 68.71 | 68.88 | 68.34 | 68.57 | 1,142,696 | -0.19(-0.27%) |
Aug 08, 2013 | 68.79 | 68.87 | 68.39 | 68.75 | 892,617 | +0.33(+0.48%) |
Aug 07, 2013 | 68.50 | 68.56 | 68.13 | 68.42 | 953,263 | -0.27(-0.39%) |
Aug 06, 2013 | 68.98 | 68.98 | 68.50 | 68.69 | 3,000,667 | -0.36(-0.53%) |
Aug 05, 2013 | 69.06 | 69.17 | 68.95 | 69.06 | 1,670,474 | -0.06(-0.09%) |
Aug 02, 2013 | 68.91 | 69.14 | 68.74 | 69.12 | 2,025,225 | +0.24(+0.35%) |
Aug 01, 2013 | 68.50 | 68.99 | 68.42 | 68.88 | 1,064,683 | +0.86(+1.27%) |
Jul 31, 2013 | 68.20 | 68.43 | 67.92 | 68.02 | 1,688,663 | +0.01(+0.01%) |
Jul 30, 2013 | 68.02 | 68.20 | 67.79 | 68.01 | 1,749,364 | +0.17(+0.25%) |
Jul 29, 2013 | 67.86 | 68.09 | 67.66 | 67.84 | 1,554,682 | -0.20(-0.29%) |
Jul 26, 2013 | 67.69 | 68.06 | 67.41 | 68.03 | 890,113 | +0.05(+0.08%) |
Jul 25, 2013 | 67.62 | 67.98 | 67.53 | 67.98 | 1,129,774 | +0.35(+0.51%) |
Jul 24, 2013 | 68.04 | 68.11 | 67.50 | 67.63 | 1,336,809 | -0.10(-0.14%) |
Jul 23, 2013 | 68.10 | 68.21 | 67.71 | 67.73 | 1,525,565 | -0.25(-0.37%) |
Jul 22, 2013 | 67.90 | 68.06 | 67.79 | 67.98 | 1,347,293 | +0.12(+0.18%) |
Jul 19, 2013 | 67.70 | 67.86 | 67.59 | 67.86 | 1,512,046 | -0.11(-0.16%) |
Jul 18, 2013 | 67.80 | 68.19 | 67.79 | 67.96 | 934,260 | +0.16(+0.24%) |
Jul 17, 2013 | 67.86 | 67.94 | 67.70 | 67.80 | 959,812 | +0.20(+0.30%) |
Jul 16, 2013 | 67.87 | 67.94 | 67.49 | 67.60 | 1,421,203 | -0.31(-0.46%) |
Jul 15, 2013 | 67.88 | 67.95 | 67.71 | 67.91 | 1,307,037 | +0.11(+0.16%) |
Jul 12, 2013 | 67.61 | 67.84 | 67.47 | 67.80 | 668,022 | +0.18(+0.26%) |
Jul 11, 2013 | 67.41 | 67.70 | 67.32 | 67.62 | 1,495,210 | +0.94(+1.41%) |
Jul 10, 2013 | 66.43 | 66.85 | 66.43 | 66.68 | 2,187,754 | +0.15(+0.23%) |
Jul 09, 2013 | 66.42 | 66.60 | 66.11 | 66.53 | 2,252,632 | +0.42(+0.63%) |
Jul 08, 2013 | 66.12 | 66.34 | 65.97 | 66.11 | 1,396,445 | +0.30(+0.46%) |
Jul 05, 2013 | 65.60 | 65.83 | 65.11 | 65.81 | 1,777,729 | +0.66(+1.01%) |
Jul 03, 2013 | 64.64 | 65.36 | 64.64 | 65.15 | 617,574 | +0.26(+0.40%) |
Jul 02, 2013 | 65.05 | 65.43 | 64.70 | 64.89 | 2,089,255 | -0.19(-0.30%) |
Jul 01, 2013 | 64.98 | 65.51 | 64.96 | 65.09 | 2,680,616 | +0.65(+1.00%) |
Jun 28, 2013 | 64.61 | 64.97 | 64.33 | 64.44 | 2,677,861 | -0.35(-0.55%) |
Jun 27, 2013 | 64.87 | 65.11 | 64.79 | 64.80 | 1,687,656 | +0.35(+0.54%) |
Jun 26, 2013 | 64.23 | 64.62 | 64.18 | 64.45 | 1,887,529 | +0.63(+0.99%) |
Jun 25, 2013 | 63.89 | 64.01 | 63.40 | 63.82 | 1,905,123 | +0.58(+0.91%) |
Jun 24, 2013 | 63.34 | 63.82 | 62.73 | 63.25 | 2,585,308 | -0.74(-1.16%) |
Jun 21, 2013 | 64.27 | 64.33 | 63.41 | 63.99 | 2,606,745 | +0.04(+0.06%) |
Jun 20, 2013 | 65.00 | 65.00 | 63.78 | 63.95 | 2,988,047 | -1.62(-2.47%) |
Jun 19, 2013 | 66.51 | 66.55 | 65.58 | 65.58 | 2,612,182 | -0.95(-1.42%) |
Jun 18, 2013 | 66.04 | 66.60 | 65.99 | 66.52 | 1,162,616 | +0.53(+0.81%) |
Jun 17, 2013 | 65.91 | 66.27 | 65.64 | 65.99 | 2,193,424 | +0.47(+0.72%) |
Jun 14, 2013 | 65.80 | 65.99 | 65.40 | 65.52 | 1,854,868 | -0.27(-0.42%) |
Jun 13, 2013 | 64.95 | 65.90 | 64.72 | 65.80 | 2,168,158 | +0.87(+1.34%) |
Jun 12, 2013 | 66.00 | 66.00 | 64.87 | 64.93 | 3,163,182 | -0.63(-0.96%) |
Jun 11, 2013 | 65.60 | 66.08 | 65.29 | 65.56 | 1,990,375 | -0.57(-0.86%) |
Jun 10, 2013 | 66.42 | 66.43 | 66.00 | 66.12 | 2,054,074 | -0.06(-0.09%) |
Jun 07, 2013 | 65.65 | 66.22 | 65.48 | 66.19 | 2,262,226 | +0.90(+1.38%) |
Jun 06, 2013 | 64.72 | 65.30 | 64.41 | 65.28 | 2,125,292 | +0.55(+0.85%) |
Jun 05, 2013 | 65.50 | 65.64 | 64.72 | 64.73 | 1,641,446 | -0.92(-1.40%) |
Jun 04, 2013 | 66.07 | 66.34 | 65.37 | 65.65 | 1,923,234 | -0.40(-0.60%) |