Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.66 | 79.53 | 75.61 | 79.01 | 6,267,597 | +4.08(+5.44%) |
Mar 28, 2014 | 73.67 | 75.06 | 73.50 | 74.93 | 2,683,913 | +1.81(+2.48%) |
Mar 27, 2014 | 75.59 | 75.59 | 72.46 | 73.12 | 3,399,905 | -2.37(-3.14%) |
Mar 26, 2014 | 75.88 | 76.31 | 75.27 | 75.49 | 1,778,313 | -0.29(-0.39%) |
Mar 25, 2014 | 77.01 | 77.02 | 75.58 | 75.78 | 1,343,435 | -0.48(-0.63%) |
Mar 24, 2014 | 77.61 | 78.15 | 76.02 | 76.26 | 2,000,123 | -1.15(-1.49%) |
Mar 21, 2014 | 78.85 | 79.61 | 77.38 | 77.41 | 3,616,327 | -0.71(-0.91%) |
Mar 20, 2014 | 75.78 | 79.10 | 75.63 | 78.12 | 4,367,573 | +2.37(+3.13%) |
Mar 19, 2014 | 73.51 | 76.38 | 73.35 | 75.75 | 3,723,563 | +2.44(+3.33%) |
Mar 18, 2014 | 73.29 | 73.53 | 72.97 | 73.31 | 2,231,227 | -0.08(-0.12%) |
Mar 17, 2014 | 72.58 | 73.54 | 72.31 | 73.39 | 2,224,511 | +1.16(+1.61%) |
Mar 14, 2014 | 73.34 | 73.57 | 72.10 | 72.23 | 2,654,247 | -1.07(-1.45%) |
Mar 13, 2014 | 75.14 | 75.28 | 73.29 | 73.30 | 2,741,576 | -1.53(-2.04%) |
Mar 12, 2014 | 74.61 | 75.26 | 74.45 | 74.83 | 2,813,517 | -0.62(-0.83%) |
Mar 11, 2014 | 75.19 | 75.93 | 75.16 | 75.45 | 1,932,839 | +0.28(+0.38%) |
Mar 10, 2014 | 74.35 | 75.22 | 74.14 | 75.17 | 1,527,824 | +0.61(+0.82%) |
Mar 07, 2014 | 74.82 | 75.00 | 74.21 | 74.55 | 1,566,033 | -0.02(-0.03%) |
Mar 06, 2014 | 75.45 | 75.71 | 74.53 | 74.57 | 1,542,333 | -0.62(-0.83%) |
Mar 05, 2014 | 75.27 | 75.45 | 74.47 | 75.20 | 1,478,542 | +0.02(+0.03%) |
Mar 04, 2014 | 74.71 | 75.36 | 74.59 | 75.18 | 1,754,282 | +1.04(+1.40%) |
Mar 03, 2014 | 74.29 | 74.83 | 73.72 | 74.14 | 1,674,066 | -0.92(-1.23%) |
Feb 28, 2014 | 73.45 | 75.49 | 73.24 | 75.06 | 2,723,368 | +1.69(+2.30%) |
Feb 27, 2014 | 73.75 | 74.02 | 73.08 | 73.38 | 1,332,251 | -0.21(-0.28%) |
Feb 26, 2014 | 73.59 | 74.10 | 73.02 | 73.58 | 1,463,523 | -0.13(-0.18%) |
Feb 25, 2014 | 74.51 | 74.67 | 73.42 | 73.72 | 2,240,023 | -0.97(-1.30%) |
Feb 24, 2014 | 73.00 | 75.10 | 72.94 | 74.69 | 3,762,292 | +1.74(+2.39%) |
Feb 21, 2014 | 72.32 | 73.83 | 72.32 | 72.94 | 2,649,642 | +0.23(+0.31%) |
Feb 20, 2014 | 72.39 | 73.17 | 72.13 | 72.72 | 3,285,520 | +0.62(+0.86%) |
Feb 19, 2014 | 73.09 | 73.41 | 72.03 | 72.09 | 2,149,769 | -1.08(-1.48%) |
Feb 18, 2014 | 73.43 | 74.19 | 73.15 | 73.18 | 3,295,281 | -0.11(-0.15%) |
Feb 14, 2014 | 71.67 | 73.29 | 73.29 | 73.29 | 5,132,782 | +1.48(+2.06%) |
Feb 13, 2014 | 71.40 | 72.09 | 71.08 | 71.81 | 4,556,840 | +0.19(+0.26%) |
Feb 12, 2014 | 72.99 | 73.22 | 71.38 | 71.62 | 4,111,400 | -1.21(-1.66%) |
Feb 11, 2014 | 72.34 | 73.32 | 72.03 | 72.83 | 4,438,036 | +0.45(+0.63%) |
Feb 10, 2014 | 73.05 | 73.06 | 71.95 | 72.38 | 4,324,069 | -0.69(-0.94%) |
Feb 07, 2014 | 75.55 | 76.33 | 71.80 | 73.06 | 9,546,480 | -7.45(-9.25%) |
Feb 06, 2014 | 80.65 | 80.70 | 79.86 | 80.52 | 1,645,583 | +0.28(+0.35%) |
Feb 05, 2014 | 79.44 | 80.85 | 79.33 | 80.23 | 1,583,640 | +0.11(+0.14%) |
Feb 04, 2014 | 79.93 | 80.18 | 78.92 | 80.12 | 1,155,843 | +0.41(+0.51%) |
Feb 03, 2014 | 81.54 | 81.73 | 79.65 | 79.71 | 1,450,205 | -1.69(-2.07%) |
Jan 31, 2014 | 81.77 | 82.18 | 81.09 | 81.40 | 1,507,012 | -1.26(-1.53%) |
Jan 30, 2014 | 81.69 | 83.04 | 81.67 | 82.67 | 1,043,281 | +1.67(+2.06%) |
Jan 29, 2014 | 80.62 | 82.46 | 79.93 | 81.00 | 1,511,608 | -0.06(-0.07%) |
Jan 28, 2014 | 82.01 | 82.51 | 81.02 | 81.05 | 1,627,504 | -1.00(-1.22%) |
Jan 27, 2014 | 81.62 | 82.76 | 81.23 | 82.05 | 1,389,433 | +0.28(+0.35%) |
Jan 24, 2014 | 84.33 | 84.35 | 81.58 | 81.77 | 1,686,895 | -2.68(-3.17%) |
Jan 23, 2014 | 83.67 | 84.52 | 83.59 | 84.45 | 1,190,490 | -0.11(-0.13%) |
Jan 22, 2014 | 85.21 | 85.33 | 84.21 | 84.56 | 1,026,557 | -0.44(-0.52%) |
Jan 21, 2014 | 84.70 | 85.40 | 84.28 | 85.00 | 1,280,047 | +0.63(+0.75%) |
Jan 17, 2014 | 84.01 | 84.37 | 84.37 | 84.37 | 1,056,902 | +0.60(+0.72%) |
Jan 16, 2014 | 84.41 | 84.56 | 83.55 | 83.77 | 1,630,560 | -0.98(-1.16%) |
Jan 15, 2014 | 84.40 | 84.90 | 84.29 | 84.75 | 1,376,526 | +0.35(+0.41%) |
Jan 14, 2014 | 83.68 | 84.73 | 83.52 | 84.40 | 919,270 | +0.67(+0.80%) |
Jan 13, 2014 | 83.87 | 84.71 | 83.68 | 83.73 | 1,017,488 | -0.41(-0.48%) |
Jan 10, 2014 | 85.27 | 85.48 | 83.73 | 84.14 | 1,121,782 | -0.79(-0.93%) |
Jan 09, 2014 | 82.95 | 85.36 | 82.95 | 84.93 | 2,100,305 | +2.02(+2.43%) |
Jan 08, 2014 | 83.23 | 83.33 | 82.75 | 82.91 | 1,513,008 | -0.42(-0.50%) |
Jan 07, 2014 | 81.38 | 83.52 | 81.38 | 83.33 | 1,556,468 | +2.09(+2.58%) |
Jan 06, 2014 | 81.87 | 81.91 | 81.18 | 81.23 | 1,255,631 | -0.25(-0.31%) |
Jan 03, 2014 | 81.38 | 82.05 | 81.18 | 81.49 | 906,990 | +0.19(+0.23%) |
Jan 02, 2014 | 82.04 | 82.48 | 81.29 | 81.30 | 1,082,018 | -1.21(-1.46%) |
Dec 31, 2013 | 81.76 | 82.51 | 82.51 | 82.51 | 816,639 | +0.82(+1.00%) |
Dec 30, 2013 | 81.61 | 81.82 | 80.85 | 81.68 | 924,112 | +0.08(+0.09%) |
Dec 27, 2013 | 81.91 | 82.27 | 81.51 | 81.61 | 387,950 | -0.26(-0.32%) |
Dec 26, 2013 | 81.40 | 82.03 | 81.31 | 81.87 | 409,194 | +0.60(+0.74%) |
Dec 24, 2013 | 81.27 | 81.63 | 80.95 | 81.27 | 261,496 | +0.17(+0.21%) |
Dec 23, 2013 | 80.92 | 81.28 | 80.61 | 81.10 | 756,939 | +0.70(+0.87%) |
Dec 20, 2013 | 80.63 | 80.85 | 79.90 | 80.40 | 2,277,733 | -0.07(-0.08%) |
Dec 19, 2013 | 79.83 | 80.52 | 79.20 | 80.47 | 1,190,613 | +0.26(+0.33%) |
Dec 18, 2013 | 79.21 | 80.21 | 78.43 | 80.20 | 1,152,215 | +1.19(+1.50%) |
Dec 17, 2013 | 79.36 | 79.39 | 78.77 | 79.02 | 1,449,070 | -0.16(-0.20%) |
Dec 16, 2013 | 79.27 | 79.65 | 78.30 | 79.18 | 1,409,628 | +0.66(+0.84%) |
Dec 13, 2013 | 79.75 | 80.41 | 78.43 | 78.52 | 1,210,470 | -0.97(-1.22%) |
Dec 12, 2013 | 80.17 | 80.47 | 79.24 | 79.49 | 1,617,336 | -0.80(-1.00%) |
Dec 11, 2013 | 81.40 | 81.57 | 80.02 | 80.29 | 1,978,365 | -0.91(-1.13%) |
Dec 10, 2013 | 81.81 | 82.06 | 81.18 | 81.20 | 1,334,468 | -0.99(-1.20%) |
Dec 09, 2013 | 82.53 | 82.93 | 81.98 | 82.19 | 1,478,992 | +0.61(+0.75%) |
Dec 06, 2013 | 80.47 | 81.70 | 80.36 | 81.58 | 1,444,713 | +2.06(+2.59%) |
Dec 05, 2013 | 80.99 | 81.03 | 79.44 | 79.53 | 1,243,928 | -1.54(-1.90%) |
Dec 04, 2013 | 81.02 | 81.89 | 80.25 | 81.06 | 1,393,981 | -0.20(-0.24%) |
Dec 03, 2013 | 81.92 | 82.21 | 81.12 | 81.26 | 1,866,803 | -0.95(-1.16%) |
Dec 02, 2013 | 82.40 | 83.08 | 82.06 | 82.21 | 1,400,864 | -0.26(-0.32%) |
Nov 29, 2013 | 83.41 | 83.46 | 82.37 | 82.48 | 730,685 | -0.54(-0.65%) |
Nov 27, 2013 | 83.18 | 83.34 | 82.80 | 83.01 | 1,056,777 | +0.07(+0.08%) |
Nov 26, 2013 | 83.02 | 83.53 | 82.79 | 82.95 | 1,675,188 | -0.22(-0.26%) |
Nov 25, 2013 | 81.83 | 83.32 | 81.60 | 83.17 | 1,566,788 | +1.47(+1.80%) |
Nov 22, 2013 | 80.86 | 81.93 | 80.71 | 81.69 | 1,655,327 | +0.84(+1.04%) |
Nov 21, 2013 | 81.49 | 82.44 | 80.81 | 80.85 | 1,817,671 | -0.08(-0.10%) |
Nov 20, 2013 | 79.96 | 81.53 | 79.71 | 80.94 | 1,909,664 | +1.10(+1.38%) |
Nov 19, 2013 | 79.65 | 79.98 | 79.39 | 79.84 | 1,383,018 | +0.51(+0.64%) |
Nov 18, 2013 | 78.94 | 79.46 | 78.78 | 79.33 | 974,278 | +0.44(+0.56%) |
Nov 15, 2013 | 78.20 | 78.90 | 78.08 | 78.88 | 1,433,820 | +0.58(+0.73%) |
Nov 14, 2013 | 77.52 | 78.33 | 77.39 | 78.31 | 1,516,550 | +0.81(+1.05%) |
Nov 13, 2013 | 76.48 | 77.53 | 76.38 | 77.50 | 1,805,910 | +1.01(+1.32%) |
Nov 12, 2013 | 76.38 | 76.63 | 76.00 | 76.49 | 1,131,228 | -0.01(-0.01%) |
Nov 11, 2013 | 76.18 | 76.72 | 76.03 | 76.50 | 786,535 | +0.41(+0.53%) |
Nov 08, 2013 | 74.91 | 76.10 | 74.78 | 76.09 | 1,521,311 | +1.32(+1.77%) |
Nov 07, 2013 | 76.14 | 76.53 | 74.72 | 74.77 | 1,505,654 | -1.07(-1.41%) |
Nov 06, 2013 | 75.08 | 76.53 | 74.79 | 75.84 | 1,371,707 | +0.85(+1.13%) |
Nov 05, 2013 | 74.63 | 75.87 | 74.31 | 74.99 | 4,084,993 | -0.09(-0.13%) |
Nov 04, 2013 | 74.28 | 75.11 | 73.94 | 75.08 | 1,915,720 | +1.16(+1.57%) |
Nov 01, 2013 | 72.61 | 74.04 | 72.25 | 73.92 | 2,665,344 | +1.32(+1.82%) |
Oct 31, 2013 | 72.52 | 73.95 | 71.27 | 72.60 | 3,394,224 | +2.21(+3.14%) |
Oct 30, 2013 | 70.21 | 71.25 | 70.21 | 70.40 | 2,400,753 | +0.32(+0.46%) |
Oct 29, 2013 | 69.92 | 70.17 | 69.49 | 70.07 | 1,874,630 | +0.07(+0.09%) |
Oct 28, 2013 | 69.89 | 70.34 | 69.54 | 70.01 | 1,718,745 | +0.31(+0.45%) |
Oct 25, 2013 | 68.91 | 69.81 | 68.65 | 69.70 | 2,227,414 | +0.69(+1.00%) |
Oct 24, 2013 | 70.04 | 70.35 | 68.51 | 69.01 | 2,248,609 | -0.69(-0.99%) |
Oct 23, 2013 | 72.01 | 72.04 | 69.54 | 69.70 | 2,841,667 | -2.42(-3.36%) |
Oct 22, 2013 | 71.77 | 73.01 | 71.77 | 72.12 | 1,331,323 | +0.49(+0.68%) |
Oct 21, 2013 | 70.53 | 71.87 | 69.93 | 71.63 | 2,101,043 | +0.94(+1.33%) |
Oct 18, 2013 | 73.06 | 73.19 | 70.23 | 70.69 | 4,839,649 | -2.39(-3.27%) |
Oct 17, 2013 | 75.04 | 75.04 | 73.06 | 73.07 | 3,340,288 | -2.82(-3.72%) |
Oct 16, 2013 | 74.35 | 75.93 | 74.18 | 75.89 | 1,658,814 | +2.19(+2.97%) |
Oct 15, 2013 | 74.57 | 74.94 | 73.66 | 73.71 | 1,452,799 | -1.04(-1.39%) |
Oct 14, 2013 | 74.64 | 75.08 | 74.15 | 74.74 | 1,458,498 | -0.33(-0.44%) |
Oct 11, 2013 | 74.56 | 75.32 | 74.25 | 75.07 | 1,148,465 | +0.49(+0.66%) |
Oct 10, 2013 | 73.45 | 74.99 | 73.36 | 74.58 | 1,462,857 | +1.79(+2.46%) |
Oct 09, 2013 | 73.06 | 73.39 | 72.64 | 72.79 | 1,326,737 | -0.21(-0.28%) |
Oct 08, 2013 | 73.59 | 73.76 | 72.98 | 73.00 | 1,462,750 | -0.70(-0.95%) |
Oct 07, 2013 | 73.98 | 74.36 | 73.69 | 73.70 | 1,042,433 | -1.03(-1.38%) |
Oct 04, 2013 | 73.69 | 75.19 | 73.48 | 74.72 | 1,894,514 | +1.07(+1.45%) |
Oct 03, 2013 | 73.72 | 74.04 | 73.34 | 73.66 | 1,532,452 | -0.30(-0.41%) |
Oct 02, 2013 | 73.74 | 74.09 | 73.06 | 73.96 | 1,359,967 | -0.12(-0.17%) |
Oct 01, 2013 | 72.53 | 74.40 | 72.38 | 74.08 | 1,493,186 | +1.59(+2.20%) |
Sep 30, 2013 | 72.68 | 72.74 | 71.97 | 72.49 | 2,138,367 | -0.75(-1.02%) |
Sep 27, 2013 | 73.22 | 73.66 | 72.98 | 73.23 | 1,144,582 | -0.37(-0.50%) |
Sep 26, 2013 | 74.11 | 74.65 | 72.93 | 73.60 | 1,637,640 | -0.26(-0.36%) |
Sep 25, 2013 | 74.05 | 74.25 | 73.84 | 73.87 | 1,173,785 | +0.01(+0.01%) |
Sep 24, 2013 | 73.93 | 74.60 | 73.31 | 73.86 | 1,718,318 | +0.07(+0.09%) |
Sep 23, 2013 | 73.73 | 74.09 | 72.23 | 73.79 | 2,604,548 | -0.33(-0.45%) |
Sep 20, 2013 | 73.41 | 74.97 | 73.31 | 74.12 | 3,468,889 | +0.82(+1.12%) |
Sep 19, 2013 | 76.63 | 76.80 | 72.46 | 73.30 | 5,149,945 | -3.33(-4.34%) |
Sep 18, 2013 | 78.86 | 79.22 | 75.79 | 76.63 | 4,851,663 | -2.33(-2.95%) |
Sep 17, 2013 | 79.46 | 79.48 | 78.47 | 78.96 | 1,063,798 | -0.52(-0.65%) |
Sep 16, 2013 | 79.69 | 79.73 | 79.14 | 79.48 | 1,232,575 | +0.58(+0.74%) |
Sep 13, 2013 | 78.34 | 79.35 | 78.33 | 78.89 | 1,097,116 | +0.92(+1.19%) |
Sep 12, 2013 | 77.78 | 78.45 | 77.53 | 77.97 | 1,057,072 | +0.35(+0.45%) |
Sep 11, 2013 | 77.09 | 77.92 | 76.92 | 77.62 | 1,300,247 | +0.58(+0.75%) |
Sep 10, 2013 | 76.33 | 77.10 | 76.23 | 77.04 | 1,000,734 | +0.96(+1.26%) |
Sep 09, 2013 | 76.29 | 76.66 | 75.93 | 76.08 | 1,358,602 | -0.15(-0.20%) |
Sep 06, 2013 | 76.76 | 77.02 | 75.40 | 76.23 | 1,352,155 | -0.40(-0.52%) |
Sep 05, 2013 | 75.74 | 77.10 | 75.74 | 76.63 | 1,566,902 | +0.86(+1.13%) |
Sep 04, 2013 | 74.79 | 75.88 | 74.43 | 75.77 | 1,254,832 | +0.83(+1.11%) |
Sep 03, 2013 | 74.93 | 75.45 | 74.36 | 74.94 | 1,380,102 | +0.73(+0.98%) |
Aug 30, 2013 | 74.82 | 75.06 | 73.95 | 74.22 | 1,203,458 | -0.33(-0.44%) |
Aug 29, 2013 | 73.67 | 75.09 | 73.60 | 74.55 | 888,791 | +0.56(+0.75%) |
Aug 28, 2013 | 73.65 | 74.27 | 73.36 | 73.99 | 1,624,230 | +0.22(+0.29%) |
Aug 27, 2013 | 74.50 | 74.53 | 73.56 | 73.77 | 1,382,834 | -1.24(-1.65%) |
Aug 26, 2013 | 74.92 | 75.44 | 74.51 | 75.01 | 1,037,453 | +0.19(+0.25%) |
Aug 23, 2013 | 74.50 | 74.93 | 74.28 | 74.82 | 779,196 | +0.24(+0.32%) |
Aug 22, 2013 | 73.57 | 74.93 | 73.48 | 74.58 | 829,221 | +1.17(+1.59%) |
Aug 21, 2013 | 73.98 | 74.00 | 73.02 | 73.41 | 1,043,952 | -0.69(-0.93%) |
Aug 20, 2013 | 72.94 | 74.30 | 72.77 | 74.10 | 1,208,933 | +1.08(+1.47%) |
Aug 19, 2013 | 72.91 | 73.46 | 72.91 | 73.03 | 905,058 | +0.07(+0.09%) |
Aug 16, 2013 | 72.18 | 73.56 | 72.15 | 72.96 | 1,229,030 | +0.61(+0.85%) |
Aug 15, 2013 | 72.98 | 73.62 | 71.48 | 72.35 | 1,439,952 | -1.21(-1.64%) |
Aug 14, 2013 | 74.27 | 74.42 | 73.45 | 73.56 | 1,059,392 | -0.92(-1.24%) |
Aug 13, 2013 | 74.31 | 74.82 | 73.25 | 74.48 | 1,268,947 | +0.45(+0.61%) |
Aug 12, 2013 | 73.65 | 74.07 | 73.15 | 74.03 | 1,394,843 | +0.05(+0.06%) |
Aug 09, 2013 | 74.41 | 74.74 | 73.53 | 73.98 | 1,258,223 | -0.22(-0.29%) |
Aug 08, 2013 | 74.06 | 74.62 | 73.43 | 74.20 | 1,425,688 | +0.80(+1.09%) |
Aug 07, 2013 | 73.30 | 73.79 | 73.06 | 73.39 | 1,757,368 | +0.06(+0.08%) |
Aug 06, 2013 | 73.22 | 73.51 | 72.38 | 73.34 | 2,036,378 | -0.08(-0.10%) |
Aug 05, 2013 | 72.80 | 74.01 | 72.27 | 73.41 | 1,434,043 | +0.51(+0.70%) |
Aug 02, 2013 | 72.75 | 73.14 | 72.19 | 72.90 | 1,467,764 | +0.03(+0.04%) |
Aug 01, 2013 | 73.62 | 74.03 | 71.84 | 72.88 | 2,442,964 | -0.53(-0.72%) |
Jul 31, 2013 | 71.95 | 74.18 | 71.91 | 73.40 | 1,942,515 | +1.30(+1.81%) |
Jul 30, 2013 | 73.24 | 73.32 | 71.74 | 72.10 | 1,900,309 | -0.71(-0.97%) |
Jul 29, 2013 | 73.08 | 73.36 | 72.68 | 72.81 | 934,332 | -0.35(-0.48%) |
Jul 26, 2013 | 73.16 | 73.75 | 72.38 | 73.16 | 1,389,065 | -0.41(-0.55%) |
Jul 25, 2013 | 73.43 | 73.66 | 72.90 | 73.56 | 1,106,105 | -0.10(-0.14%) |
Jul 24, 2013 | 74.07 | 74.74 | 73.39 | 73.67 | 1,428,680 | -0.05(-0.06%) |
Jul 23, 2013 | 74.07 | 74.32 | 73.55 | 73.72 | 1,213,623 | -0.23(-0.31%) |
Jul 22, 2013 | 73.38 | 74.39 | 73.14 | 73.94 | 1,009,953 | +0.53(+0.72%) |
Jul 19, 2013 | 73.29 | 73.45 | 72.27 | 73.41 | 1,051,289 | +0.27(+0.37%) |
Jul 18, 2013 | 71.71 | 74.21 | 71.71 | 73.14 | 1,834,467 | +1.91(+2.69%) |
Jul 17, 2013 | 71.06 | 71.82 | 70.97 | 71.23 | 1,146,747 | +0.54(+0.76%) |
Jul 16, 2013 | 71.52 | 71.55 | 70.24 | 70.69 | 1,712,845 | -0.89(-1.24%) |
Jul 15, 2013 | 71.55 | 71.95 | 71.43 | 71.57 | 1,251,021 | -0.13(-0.18%) |
Jul 12, 2013 | 72.34 | 72.40 | 71.35 | 71.71 | 1,415,016 | -0.10(-0.14%) |
Jul 11, 2013 | 71.40 | 72.12 | 70.99 | 71.81 | 2,105,979 | +1.19(+1.68%) |
Jul 10, 2013 | 70.41 | 71.16 | 70.35 | 70.62 | 1,617,666 | +0.22(+0.31%) |
Jul 09, 2013 | 69.87 | 70.73 | 69.63 | 70.40 | 1,891,832 | +0.77(+1.11%) |
Jul 08, 2013 | 69.99 | 70.40 | 69.41 | 69.63 | 1,917,584 | -0.10(-0.15%) |
Jul 05, 2013 | 68.81 | 69.74 | 68.57 | 69.74 | 1,339,996 | +0.96(+1.40%) |
Jul 03, 2013 | 67.48 | 68.79 | 67.08 | 68.77 | 1,154,456 | +0.75(+1.11%) |
Jul 02, 2013 | 68.48 | 68.68 | 67.81 | 68.02 | 1,872,329 | -0.65(-0.95%) |
Jul 01, 2013 | 69.01 | 69.41 | 68.41 | 68.67 | 1,859,486 | +0.30(+0.44%) |
Jun 28, 2013 | 68.29 | 68.97 | 68.18 | 68.37 | 1,978,996 | -0.07(-0.10%) |
Jun 27, 2013 | 67.59 | 68.67 | 67.57 | 68.43 | 1,962,775 | +1.12(+1.67%) |
Jun 26, 2013 | 67.24 | 67.62 | 66.68 | 67.31 | 1,939,945 | +0.66(+0.99%) |
Jun 25, 2013 | 67.19 | 67.28 | 66.36 | 66.65 | 2,572,589 | -0.16(-0.24%) |
Jun 24, 2013 | 66.61 | 67.62 | 66.29 | 66.81 | 4,679,864 | -0.19(-0.28%) |
Jun 21, 2013 | 65.96 | 67.34 | 65.82 | 67.00 | 4,074,273 | +1.70(+2.60%) |
Jun 20, 2013 | 64.57 | 65.80 | 64.15 | 65.30 | 3,196,057 | +0.29(+0.45%) |
Jun 19, 2013 | 65.78 | 65.95 | 65.01 | 65.01 | 1,655,570 | -0.69(-1.05%) |
Jun 18, 2013 | 64.33 | 65.81 | 64.18 | 65.70 | 1,735,597 | +1.30(+2.02%) |
Jun 17, 2013 | 64.72 | 65.10 | 64.01 | 64.40 | 1,884,075 | +0.11(+0.18%) |
Jun 14, 2013 | 65.02 | 65.55 | 64.27 | 64.28 | 1,879,544 | -1.20(-1.83%) |
Jun 13, 2013 | 65.35 | 65.58 | 64.20 | 65.48 | 2,227,546 | -0.01(-0.01%) |
Jun 12, 2013 | 66.15 | 66.37 | 65.47 | 65.49 | 1,418,550 | -0.48(-0.73%) |
Jun 11, 2013 | 65.17 | 66.44 | 64.51 | 65.97 | 3,130,674 | +0.90(+1.38%) |
Jun 10, 2013 | 64.64 | 65.26 | 64.63 | 65.08 | 1,202,634 | +0.52(+0.80%) |
Jun 07, 2013 | 63.66 | 64.97 | 63.58 | 64.56 | 1,490,275 | +1.41(+2.23%) |
Jun 06, 2013 | 62.22 | 63.16 | 61.81 | 63.15 | 1,114,201 | +0.93(+1.50%) |
Jun 05, 2013 | 63.47 | 63.80 | 62.03 | 62.22 | 1,830,595 | -1.46(-2.30%) |
Jun 04, 2013 | 63.11 | 63.80 | 62.95 | 63.68 | 1,835,789 | +0.55(+0.87%) |
Jun 03, 2013 | 64.15 | 64.21 | 62.54 | 63.13 | 2,132,023 | -0.91(-1.41%) |
May 31, 2013 | 65.50 | 65.69 | 64.04 | 64.04 | 1,358,600 | -1.74(-2.65%) |
May 30, 2013 | 64.99 | 65.90 | 64.70 | 65.78 | 979,852 | +0.85(+1.31%) |
May 29, 2013 | 64.74 | 65.10 | 64.32 | 64.93 | 1,315,403 | -0.21(-0.32%) |
May 28, 2013 | 64.06 | 65.60 | 64.06 | 65.14 | 2,094,032 | +1.74(+2.74%) |
May 24, 2013 | 63.69 | 63.85 | 63.03 | 63.41 | 2,485,924 | -0.65(-1.02%) |
May 23, 2013 | 63.68 | 64.29 | 63.08 | 64.06 | 1,932,182 | -0.04(-0.06%) |
May 22, 2013 | 64.02 | 65.26 | 63.65 | 64.10 | 3,325,715 | +0.34(+0.53%) |
May 21, 2013 | 63.09 | 64.06 | 63.09 | 63.76 | 2,267,846 | +0.64(+1.02%) |
May 20, 2013 | 63.93 | 63.99 | 63.01 | 63.11 | 1,452,007 | -0.92(-1.44%) |
May 17, 2013 | 63.60 | 64.18 | 63.60 | 64.04 | 1,638,193 | +0.51(+0.80%) |
May 16, 2013 | 64.07 | 64.35 | 63.46 | 63.53 | 1,441,076 | -0.70(-1.09%) |
May 15, 2013 | 64.07 | 64.43 | 63.48 | 64.23 | 1,639,757 | -0.88(-1.35%) |
May 13, 2013 | 64.75 | 65.13 | 64.27 | 65.10 | 1,378,998 | +0.20(+0.31%) |
May 10, 2013 | 64.27 | 64.91 | 63.93 | 64.91 | 1,174,779 | +0.75(+1.16%) |
May 09, 2013 | 64.44 | 64.60 | 63.77 | 64.16 | 1,455,803 | -0.33(-0.51%) |
May 08, 2013 | 63.12 | 64.49 | 63.12 | 64.49 | 1,697,659 | +1.37(+2.17%) |
May 07, 2013 | 63.24 | 63.66 | 62.91 | 63.12 | 1,866,468 | -0.15(-0.24%) |
May 06, 2013 | 63.32 | 64.02 | 63.19 | 63.27 | 1,589,593 | -0.04(-0.06%) |
May 03, 2013 | 64.54 | 64.20 | 63.27 | 63.31 | 2,628,555 | -0.89(-1.38%) |
May 02, 2013 | 62.59 | 64.95 | 62.55 | 64.20 | 3,163,572 | +2.54(+4.11%) |
May 01, 2013 | 62.44 | 63.11 | 61.61 | 61.66 | 1,955,513 | -0.75(-1.19%) |
Apr 30, 2013 | 62.25 | 62.71 | 61.47 | 62.41 | 1,748,869 | +0.09(+0.15%) |
Apr 29, 2013 | 62.09 | 62.38 | 61.95 | 62.31 | 1,404,082 | +0.25(+0.40%) |
Apr 26, 2013 | 62.11 | 62.14 | 61.81 | 62.07 | 1,216,574 | +0.08(+0.14%) |
Apr 25, 2013 | 61.85 | 62.42 | 61.81 | 61.98 | 1,133,948 | +0.47(+0.77%) |
Apr 24, 2013 | 62.04 | 62.70 | 61.40 | 61.51 | 1,891,333 | -0.40(-0.64%) |
Apr 23, 2013 | 61.66 | 62.21 | 61.14 | 61.91 | 2,079,828 | +0.57(+0.92%) |
Apr 22, 2013 | 61.53 | 61.63 | 60.67 | 61.34 | 1,219,849 | -0.10(-0.17%) |
Apr 19, 2013 | 60.72 | 61.49 | 60.40 | 61.45 | 1,678,204 | +1.08(+1.78%) |
Apr 18, 2013 | 60.68 | 60.68 | 59.45 | 60.37 | 2,570,930 | -0.81(-1.33%) |
Apr 17, 2013 | 62.28 | 62.33 | 60.85 | 61.18 | 2,874,913 | -1.44(-2.30%) |
Apr 16, 2013 | 61.97 | 62.68 | 61.53 | 62.62 | 1,679,801 | +1.16(+1.89%) |
Apr 15, 2013 | 62.70 | 63.13 | 61.46 | 61.46 | 2,457,043 | -1.46(-2.32%) |
Apr 12, 2013 | 61.96 | 62.95 | 61.95 | 62.93 | 2,142,298 | +0.77(+1.24%) |
Apr 11, 2013 | 61.67 | 62.16 | 61.57 | 62.15 | 1,462,781 | +0.59(+0.97%) |
Apr 10, 2013 | 61.41 | 61.80 | 61.05 | 61.56 | 1,197,384 | +0.32(+0.52%) |
Apr 09, 2013 | 61.75 | 61.78 | 61.15 | 61.24 | 2,087,405 | -0.29(-0.48%) |
Apr 08, 2013 | 60.55 | 61.53 | 60.01 | 61.53 | 2,236,677 | +0.66(+1.08%) |
Apr 05, 2013 | 59.80 | 60.93 | 59.80 | 60.87 | 2,283,022 | +0.43(+0.72%) |
Apr 04, 2013 | 60.09 | 60.90 | 59.96 | 60.44 | 2,992,577 | +0.44(+0.74%) |
Apr 03, 2013 | 60.67 | 61.48 | 59.79 | 59.99 | 2,554,805 | -1.08(-1.76%) |
Apr 02, 2013 | 61.22 | 62.88 | 60.61 | 61.07 | 4,715,645 | +1.74(+2.92%) |