Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.68 | 76.95 | 76.55 | 76.87 | 1,149,620 | +0.08(+0.10%) |
Apr 29, 2014 | 76.99 | 77.42 | 76.70 | 76.79 | 1,279,383 | -0.18(-0.23%) |
Apr 28, 2014 | 77.15 | 77.30 | 76.35 | 76.96 | 1,899,115 | +0.00(+0.00%) |
Apr 25, 2014 | 76.71 | 77.38 | 76.10 | 76.96 | 2,322,142 | +0.27(+0.35%) |
Apr 24, 2014 | 79.87 | 79.87 | 75.96 | 76.69 | 3,864,407 | -3.30(-4.12%) |
Apr 23, 2014 | 79.86 | 80.50 | 79.64 | 79.99 | 1,395,293 | +0.30(+0.38%) |
Apr 22, 2014 | 80.25 | 80.36 | 79.60 | 79.68 | 1,401,106 | -0.50(-0.62%) |
Apr 21, 2014 | 80.35 | 80.55 | 79.88 | 80.18 | 961,570 | -0.18(-0.22%) |
Apr 17, 2014 | 80.14 | 80.36 | 80.36 | 80.36 | 662,088 | +0.11(+0.14%) |
Apr 16, 2014 | 79.81 | 80.27 | 79.45 | 80.24 | 809,251 | +0.77(+0.96%) |
Apr 15, 2014 | 79.29 | 79.56 | 78.87 | 79.48 | 1,189,310 | +0.30(+0.38%) |
Apr 14, 2014 | 78.66 | 79.56 | 78.59 | 79.17 | 965,534 | +0.65(+0.82%) |
Apr 11, 2014 | 78.59 | 78.99 | 78.39 | 78.53 | 1,414,993 | -0.23(-0.29%) |
Apr 10, 2014 | 78.95 | 79.53 | 78.57 | 78.76 | 2,134,158 | -0.24(-0.30%) |
Apr 09, 2014 | 79.84 | 80.34 | 78.59 | 79.00 | 3,680,352 | -2.24(-2.76%) |
Apr 08, 2014 | 82.15 | 82.15 | 81.08 | 81.24 | 1,781,511 | -1.02(-1.24%) |
Apr 07, 2014 | 82.31 | 82.84 | 82.24 | 82.26 | 1,501,974 | +0.02(+0.03%) |
Apr 04, 2014 | 82.32 | 83.12 | 82.08 | 82.24 | 1,082,477 | +0.09(+0.11%) |
Apr 03, 2014 | 82.73 | 82.92 | 81.91 | 82.15 | 1,449,905 | -0.28(-0.34%) |
Apr 02, 2014 | 83.18 | 83.26 | 82.22 | 82.43 | 1,548,056 | -0.72(-0.86%) |
Apr 01, 2014 | 82.86 | 83.61 | 82.60 | 83.15 | 1,420,864 | -0.23(-0.28%) |
Mar 31, 2014 | 82.94 | 83.53 | 82.72 | 83.38 | 871,747 | +0.93(+1.12%) |
Mar 28, 2014 | 82.43 | 82.72 | 82.08 | 82.46 | 820,213 | +0.38(+0.46%) |
Mar 27, 2014 | 82.14 | 82.69 | 81.87 | 82.08 | 1,266,981 | -0.01(-0.01%) |
Mar 26, 2014 | 82.78 | 83.03 | 82.08 | 82.09 | 1,680,915 | -0.37(-0.45%) |
Mar 25, 2014 | 83.06 | 83.36 | 82.42 | 82.46 | 1,523,720 | -0.22(-0.26%) |
Mar 24, 2014 | 83.73 | 84.04 | 82.58 | 82.67 | 1,220,505 | -1.06(-1.27%) |
Mar 21, 2014 | 84.02 | 84.36 | 83.33 | 83.73 | 1,637,799 | +0.33(+0.39%) |
Mar 20, 2014 | 83.24 | 83.72 | 82.78 | 83.41 | 895,846 | +0.16(+0.19%) |
Mar 19, 2014 | 84.75 | 84.80 | 82.84 | 83.25 | 1,443,039 | -1.58(-1.86%) |
Mar 18, 2014 | 84.25 | 84.92 | 83.99 | 84.83 | 837,046 | +0.71(+0.85%) |
Mar 17, 2014 | 85.16 | 85.18 | 83.97 | 84.12 | 970,655 | -0.70(-0.83%) |
Mar 14, 2014 | 84.21 | 85.32 | 84.11 | 84.82 | 1,257,975 | +0.50(+0.59%) |
Mar 13, 2014 | 84.80 | 85.02 | 84.11 | 84.33 | 998,188 | -0.29(-0.34%) |
Mar 12, 2014 | 83.92 | 84.72 | 83.79 | 84.61 | 889,069 | +0.39(+0.46%) |
Mar 11, 2014 | 84.47 | 84.74 | 84.05 | 84.22 | 1,064,694 | +0.04(+0.05%) |
Mar 10, 2014 | 84.46 | 84.92 | 84.01 | 84.18 | 1,152,913 | -0.19(-0.23%) |
Mar 07, 2014 | 85.08 | 85.31 | 83.97 | 84.37 | 1,515,965 | -0.31(-0.37%) |
Mar 06, 2014 | 85.48 | 85.52 | 84.68 | 84.68 | 789,734 | -0.50(-0.58%) |
Mar 05, 2014 | 85.55 | 85.79 | 85.08 | 85.18 | 926,780 | -0.39(-0.46%) |
Mar 04, 2014 | 84.81 | 85.89 | 84.81 | 85.57 | 1,254,543 | +1.25(+1.48%) |
Mar 03, 2014 | 84.11 | 84.70 | 83.72 | 84.33 | 977,570 | -0.19(-0.23%) |
Feb 28, 2014 | 84.51 | 85.13 | 84.02 | 84.52 | 1,416,571 | +0.04(+0.05%) |
Feb 27, 2014 | 84.01 | 84.64 | 83.57 | 84.48 | 1,616,729 | +0.10(+0.12%) |
Feb 26, 2014 | 85.14 | 85.63 | 84.31 | 84.37 | 2,861,008 | -0.90(-1.06%) |
Feb 25, 2014 | 86.02 | 86.39 | 85.09 | 85.28 | 2,513,384 | -1.04(-1.20%) |
Feb 24, 2014 | 85.87 | 86.81 | 85.87 | 86.31 | 1,768,408 | +0.30(+0.34%) |
Feb 21, 2014 | 85.54 | 86.31 | 84.83 | 86.02 | 1,574,266 | +0.38(+0.44%) |
Feb 20, 2014 | 84.46 | 86.24 | 84.41 | 85.64 | 1,874,795 | +1.08(+1.28%) |
Feb 19, 2014 | 84.08 | 85.19 | 83.64 | 84.56 | 1,969,255 | +0.31(+0.37%) |
Feb 18, 2014 | 83.36 | 84.28 | 83.17 | 84.25 | 1,373,235 | +0.54(+0.65%) |
Feb 14, 2014 | 82.69 | 83.71 | 83.71 | 83.71 | 1,277,844 | +1.01(+1.22%) |
Feb 13, 2014 | 81.56 | 82.77 | 81.50 | 82.70 | 951,756 | +0.86(+1.05%) |
Feb 12, 2014 | 82.46 | 83.23 | 81.60 | 81.84 | 1,455,750 | -0.65(-0.79%) |
Feb 11, 2014 | 80.96 | 82.57 | 80.77 | 82.49 | 1,483,258 | +1.42(+1.75%) |
Feb 10, 2014 | 79.83 | 81.18 | 79.53 | 81.08 | 1,396,426 | +1.26(+1.58%) |
Feb 07, 2014 | 80.25 | 80.54 | 79.75 | 79.81 | 1,629,624 | -0.17(-0.22%) |
Feb 06, 2014 | 80.14 | 80.65 | 79.41 | 79.99 | 1,223,336 | -0.09(-0.11%) |
Feb 05, 2014 | 79.05 | 80.57 | 78.67 | 80.07 | 2,436,961 | +0.56(+0.71%) |
Feb 04, 2014 | 78.12 | 79.68 | 78.03 | 79.51 | 2,625,455 | +1.63(+2.09%) |
Feb 03, 2014 | 78.69 | 78.99 | 77.65 | 77.88 | 2,614,696 | -1.15(-1.46%) |
Jan 31, 2014 | 78.02 | 79.37 | 77.83 | 79.03 | 1,452,228 | +0.12(+0.15%) |
Jan 30, 2014 | 77.69 | 79.09 | 76.94 | 78.91 | 1,321,922 | +2.01(+2.62%) |
Jan 29, 2014 | 77.91 | 77.99 | 76.73 | 76.90 | 2,113,660 | -1.64(-2.09%) |
Jan 28, 2014 | 77.34 | 78.91 | 77.31 | 78.54 | 1,361,201 | +1.05(+1.35%) |
Jan 27, 2014 | 78.05 | 78.24 | 77.15 | 77.49 | 1,430,896 | -0.52(-0.67%) |
Jan 24, 2014 | 78.49 | 78.94 | 77.97 | 78.01 | 1,279,064 | -0.96(-1.22%) |
Jan 23, 2014 | 78.86 | 79.25 | 78.53 | 78.98 | 995,547 | -0.40(-0.50%) |
Jan 22, 2014 | 78.52 | 79.49 | 78.52 | 79.37 | 796,560 | +0.86(+1.09%) |
Jan 21, 2014 | 78.83 | 79.03 | 77.77 | 78.52 | 702,642 | +0.14(+0.17%) |
Jan 17, 2014 | 79.19 | 78.38 | 78.38 | 78.38 | 919,394 | -0.73(-0.92%) |
Jan 16, 2014 | 78.08 | 79.15 | 77.78 | 79.11 | 1,024,076 | +1.03(+1.32%) |
Jan 15, 2014 | 78.45 | 78.45 | 77.84 | 78.08 | 1,180,642 | -0.37(-0.48%) |
Jan 14, 2014 | 77.80 | 78.48 | 77.72 | 78.45 | 1,081,403 | +0.65(+0.84%) |
Jan 13, 2014 | 77.62 | 78.49 | 77.41 | 77.80 | 1,102,425 | -0.01(-0.01%) |
Jan 10, 2014 | 77.66 | 78.30 | 77.61 | 77.81 | 1,088,167 | +0.17(+0.23%) |
Jan 09, 2014 | 77.75 | 77.94 | 77.29 | 77.63 | 1,043,311 | -0.08(-0.10%) |
Jan 08, 2014 | 77.78 | 78.63 | 77.17 | 77.71 | 1,880,431 | +0.59(+0.76%) |
Jan 07, 2014 | 76.17 | 77.51 | 76.17 | 77.12 | 1,524,522 | +1.16(+1.53%) |
Jan 06, 2014 | 76.19 | 76.50 | 75.68 | 75.96 | 916,708 | -0.21(-0.28%) |
Jan 03, 2014 | 76.26 | 76.48 | 75.91 | 76.18 | 988,317 | -0.10(-0.13%) |
Jan 02, 2014 | 77.27 | 77.27 | 76.25 | 76.27 | 947,113 | -1.03(-1.34%) |
Dec 31, 2013 | 77.65 | 77.31 | 77.31 | 77.31 | 480,072 | -0.26(-0.34%) |
Dec 30, 2013 | 76.63 | 77.68 | 76.57 | 77.57 | 646,281 | +1.02(+1.33%) |
Dec 27, 2013 | 76.73 | 77.10 | 76.48 | 76.55 | 395,814 | -0.14(-0.19%) |
Dec 26, 2013 | 76.48 | 76.69 | 76.23 | 76.69 | 327,523 | +0.41(+0.53%) |
Dec 24, 2013 | 75.97 | 76.50 | 75.84 | 76.29 | 219,213 | +0.31(+0.41%) |
Dec 23, 2013 | 76.80 | 76.98 | 75.57 | 75.98 | 710,425 | -0.59(-0.77%) |
Dec 20, 2013 | 76.63 | 76.98 | 76.26 | 76.57 | 849,901 | +0.03(+0.04%) |
Dec 19, 2013 | 76.19 | 76.64 | 75.56 | 76.54 | 870,219 | +0.37(+0.48%) |
Dec 18, 2013 | 74.85 | 76.17 | 74.34 | 76.17 | 1,092,433 | +1.34(+1.80%) |
Dec 17, 2013 | 75.51 | 75.74 | 74.07 | 74.83 | 944,500 | -0.56(-0.74%) |
Dec 16, 2013 | 75.73 | 76.24 | 75.14 | 75.38 | 704,815 | -0.02(-0.03%) |
Dec 13, 2013 | 75.69 | 76.06 | 75.26 | 75.41 | 824,368 | -0.10(-0.13%) |
Dec 12, 2013 | 75.88 | 76.21 | 75.40 | 75.50 | 660,652 | -0.64(-0.85%) |
Dec 11, 2013 | 76.18 | 76.61 | 75.84 | 76.15 | 1,214,132 | +0.17(+0.22%) |
Dec 10, 2013 | 76.91 | 76.91 | 75.91 | 75.98 | 695,728 | -1.12(-1.45%) |
Dec 09, 2013 | 77.25 | 77.80 | 76.78 | 77.10 | 569,927 | -0.15(-0.20%) |
Dec 06, 2013 | 76.81 | 77.34 | 76.66 | 77.25 | 1,026,695 | +1.09(+1.43%) |
Dec 05, 2013 | 76.77 | 76.92 | 76.08 | 76.16 | 888,434 | -0.76(-0.98%) |
Dec 04, 2013 | 76.79 | 77.04 | 76.24 | 76.92 | 598,441 | -0.25(-0.32%) |
Dec 03, 2013 | 76.56 | 77.35 | 76.69 | 77.16 | 799,960 | +0.45(+0.58%) |
Dec 02, 2013 | 76.92 | 77.17 | 76.39 | 76.72 | 660,025 | -0.32(-0.41%) |
Nov 29, 2013 | 77.66 | 78.05 | 76.78 | 77.04 | 407,070 | -0.66(-0.85%) |
Nov 27, 2013 | 77.12 | 77.80 | 76.77 | 77.70 | 863,862 | +0.64(+0.83%) |
Nov 26, 2013 | 76.60 | 77.34 | 76.22 | 77.06 | 1,214,180 | +0.74(+0.97%) |
Nov 25, 2013 | 76.73 | 77.06 | 76.26 | 76.32 | 497,740 | -0.24(-0.31%) |
Nov 22, 2013 | 76.26 | 76.57 | 75.57 | 76.56 | 969,817 | +0.42(+0.55%) |
Nov 21, 2013 | 75.18 | 76.41 | 75.14 | 76.14 | 841,054 | +1.01(+1.35%) |
Nov 20, 2013 | 76.24 | 76.53 | 75.08 | 75.12 | 1,697,703 | -1.15(-1.51%) |
Nov 19, 2013 | 76.86 | 76.87 | 76.26 | 76.28 | 1,095,671 | -0.85(-1.10%) |
Nov 18, 2013 | 78.02 | 78.19 | 76.85 | 77.13 | 784,945 | -0.84(-1.08%) |
Nov 15, 2013 | 78.17 | 78.28 | 77.29 | 77.96 | 699,852 | -0.07(-0.09%) |
Nov 14, 2013 | 77.44 | 78.06 | 77.15 | 78.03 | 566,784 | +0.66(+0.85%) |
Nov 13, 2013 | 76.11 | 77.39 | 76.04 | 77.38 | 745,698 | +0.74(+0.97%) |
Nov 12, 2013 | 76.22 | 76.68 | 75.97 | 76.63 | 658,982 | +0.06(+0.07%) |
Nov 11, 2013 | 77.16 | 77.38 | 76.43 | 76.58 | 589,162 | -0.59(-0.76%) |
Nov 08, 2013 | 76.47 | 77.19 | 76.12 | 77.16 | 764,406 | +0.67(+0.88%) |
Nov 07, 2013 | 78.56 | 78.72 | 76.41 | 76.49 | 1,335,568 | -2.16(-2.75%) |
Nov 06, 2013 | 78.83 | 79.09 | 78.47 | 78.65 | 737,261 | -0.06(-0.08%) |
Nov 05, 2013 | 78.11 | 79.08 | 77.93 | 78.72 | 910,634 | +0.52(+0.67%) |
Nov 04, 2013 | 78.60 | 79.01 | 77.85 | 78.19 | 669,736 | -0.28(-0.36%) |
Nov 01, 2013 | 78.59 | 79.09 | 78.02 | 78.48 | 724,557 | -0.02(-0.03%) |
Oct 31, 2013 | 79.10 | 79.29 | 78.26 | 78.50 | 719,836 | -0.55(-0.70%) |
Oct 30, 2013 | 79.94 | 80.19 | 78.86 | 79.06 | 834,967 | -0.76(-0.95%) |
Oct 29, 2013 | 79.17 | 79.89 | 78.92 | 79.81 | 878,549 | +0.60(+0.76%) |
Oct 28, 2013 | 76.73 | 79.31 | 76.63 | 79.21 | 1,993,811 | +2.40(+3.12%) |
Oct 25, 2013 | 76.51 | 76.90 | 75.95 | 76.82 | 687,944 | +0.55(+0.73%) |
Oct 24, 2013 | 76.33 | 76.44 | 74.82 | 76.26 | 1,399,331 | -0.35(-0.45%) |
Oct 23, 2013 | 76.61 | 77.16 | 76.29 | 76.61 | 974,849 | -0.13(-0.18%) |
Oct 22, 2013 | 75.61 | 77.07 | 75.55 | 76.75 | 1,043,565 | +1.19(+1.58%) |
Oct 21, 2013 | 76.02 | 76.19 | 75.01 | 75.55 | 924,493 | -0.41(-0.54%) |
Oct 18, 2013 | 75.23 | 75.99 | 74.46 | 75.96 | 1,262,318 | +0.63(+0.84%) |
Oct 17, 2013 | 74.80 | 75.57 | 74.69 | 75.33 | 764,025 | +0.36(+0.49%) |
Oct 16, 2013 | 74.02 | 74.97 | 73.94 | 74.97 | 967,298 | +1.22(+1.65%) |
Oct 15, 2013 | 73.76 | 74.16 | 73.49 | 73.75 | 720,747 | -0.23(-0.31%) |
Oct 14, 2013 | 73.95 | 74.09 | 73.44 | 73.98 | 473,258 | -0.34(-0.46%) |
Oct 11, 2013 | 73.93 | 74.33 | 73.69 | 74.32 | 454,886 | +0.15(+0.20%) |
Oct 10, 2013 | 73.01 | 74.17 | 72.96 | 74.17 | 906,471 | +1.67(+2.30%) |
Oct 09, 2013 | 72.85 | 73.08 | 72.22 | 72.50 | 602,901 | -0.29(-0.40%) |
Oct 08, 2013 | 72.44 | 73.78 | 72.23 | 72.79 | 1,069,372 | +0.36(+0.49%) |
Oct 07, 2013 | 72.37 | 72.74 | 72.07 | 72.43 | 619,590 | -0.16(-0.22%) |
Oct 04, 2013 | 71.90 | 72.70 | 71.63 | 72.59 | 761,923 | +0.58(+0.80%) |
Oct 03, 2013 | 72.53 | 72.73 | 71.75 | 72.02 | 724,895 | -0.78(-1.06%) |
Oct 02, 2013 | 73.24 | 73.24 | 72.02 | 72.79 | 799,360 | -0.44(-0.60%) |
Oct 01, 2013 | 72.99 | 73.33 | 72.66 | 73.23 | 554,864 | +0.06(+0.09%) |
Sep 30, 2013 | 73.25 | 73.41 | 72.81 | 73.17 | 735,499 | -0.40(-0.54%) |
Sep 27, 2013 | 73.30 | 73.66 | 72.99 | 73.57 | 669,329 | -0.09(-0.12%) |
Sep 26, 2013 | 73.10 | 73.67 | 72.96 | 73.65 | 798,909 | +0.74(+1.01%) |
Sep 25, 2013 | 73.57 | 73.64 | 72.87 | 72.92 | 811,907 | -0.51(-0.70%) |
Sep 24, 2013 | 73.65 | 74.02 | 73.23 | 73.43 | 817,225 | -0.26(-0.35%) |
Sep 23, 2013 | 73.82 | 73.92 | 73.02 | 73.69 | 753,915 | -0.35(-0.47%) |
Sep 20, 2013 | 74.18 | 74.32 | 73.90 | 74.04 | 957,323 | -0.15(-0.20%) |
Sep 19, 2013 | 74.55 | 74.61 | 73.52 | 74.19 | 766,188 | -0.34(-0.46%) |
Sep 18, 2013 | 73.95 | 74.55 | 73.23 | 74.53 | 687,464 | +0.51(+0.68%) |
Sep 17, 2013 | 73.44 | 74.20 | 73.37 | 74.02 | 820,101 | +0.69(+0.94%) |
Sep 16, 2013 | 72.99 | 73.64 | 72.99 | 73.34 | 789,158 | +0.89(+1.23%) |
Sep 13, 2013 | 72.48 | 72.76 | 72.29 | 72.44 | 694,877 | +0.29(+0.41%) |
Sep 12, 2013 | 72.47 | 72.69 | 72.07 | 72.15 | 814,418 | -0.32(-0.45%) |
Sep 11, 2013 | 72.39 | 72.56 | 71.82 | 72.47 | 894,802 | +0.10(+0.14%) |
Sep 10, 2013 | 72.37 | 72.75 | 72.14 | 72.37 | 910,399 | +0.23(+0.32%) |
Sep 09, 2013 | 71.52 | 72.17 | 71.45 | 72.14 | 1,023,281 | +0.36(+0.51%) |
Sep 06, 2013 | 71.43 | 72.17 | 70.62 | 71.78 | 1,187,772 | +0.44(+0.61%) |
Sep 05, 2013 | 71.86 | 72.07 | 71.20 | 71.34 | 1,107,325 | -0.63(-0.88%) |
Sep 04, 2013 | 71.99 | 72.06 | 71.40 | 71.98 | 1,150,130 | -0.04(-0.05%) |
Sep 03, 2013 | 73.39 | 73.52 | 71.71 | 72.02 | 728,318 | -0.72(-0.99%) |
Aug 30, 2013 | 72.47 | 72.88 | 72.05 | 72.74 | 815,190 | +0.41(+0.57%) |
Aug 29, 2013 | 71.81 | 72.66 | 71.38 | 72.32 | 1,209,907 | +0.28(+0.38%) |
Aug 28, 2013 | 72.72 | 72.86 | 71.98 | 72.05 | 1,297,264 | -0.85(-1.16%) |
Aug 27, 2013 | 73.42 | 73.61 | 72.88 | 72.89 | 744,719 | -0.96(-1.30%) |
Aug 26, 2013 | 75.56 | 75.57 | 73.85 | 73.85 | 924,646 | -1.67(-2.21%) |
Aug 23, 2013 | 74.48 | 75.65 | 74.25 | 75.52 | 994,564 | +1.21(+1.63%) |
Aug 22, 2013 | 74.20 | 74.59 | 73.77 | 74.31 | 820,969 | +0.21(+0.28%) |
Aug 21, 2013 | 74.93 | 75.10 | 73.94 | 74.10 | 664,998 | -0.86(-1.14%) |
Aug 20, 2013 | 74.48 | 75.31 | 74.46 | 74.96 | 753,496 | +0.53(+0.71%) |
Aug 19, 2013 | 74.95 | 75.03 | 74.36 | 74.43 | 976,245 | -0.46(-0.62%) |
Aug 16, 2013 | 74.85 | 75.36 | 74.40 | 74.90 | 923,898 | -0.19(-0.25%) |
Aug 15, 2013 | 75.05 | 75.54 | 74.94 | 75.09 | 924,012 | -0.54(-0.71%) |
Aug 14, 2013 | 76.72 | 76.72 | 75.61 | 75.62 | 806,484 | -0.98(-1.27%) |
Aug 13, 2013 | 76.39 | 76.77 | 76.07 | 76.60 | 548,834 | +0.36(+0.47%) |
Aug 12, 2013 | 76.34 | 76.40 | 75.80 | 76.24 | 616,345 | -0.54(-0.70%) |
Aug 09, 2013 | 76.65 | 77.13 | 76.47 | 76.77 | 937,857 | +0.12(+0.15%) |
Aug 08, 2013 | 76.41 | 76.84 | 76.10 | 76.65 | 743,160 | +0.32(+0.42%) |
Aug 07, 2013 | 76.72 | 76.82 | 76.23 | 76.33 | 822,766 | -0.55(-0.72%) |
Aug 06, 2013 | 76.65 | 77.08 | 76.42 | 76.88 | 886,591 | +0.20(+0.27%) |
Aug 05, 2013 | 76.35 | 76.80 | 75.95 | 76.68 | 1,114,370 | +0.16(+0.21%) |
Aug 02, 2013 | 76.38 | 76.52 | 75.65 | 76.52 | 1,392,988 | +0.22(+0.29%) |
Aug 01, 2013 | 75.14 | 76.34 | 75.06 | 76.30 | 1,895,298 | +1.64(+2.19%) |
Jul 31, 2013 | 74.60 | 74.71 | 74.19 | 74.66 | 1,157,268 | +0.30(+0.40%) |
Jul 30, 2013 | 74.77 | 75.10 | 74.20 | 74.36 | 713,309 | -0.38(-0.51%) |
Jul 29, 2013 | 74.38 | 74.95 | 74.35 | 74.74 | 831,411 | +0.40(+0.54%) |
Jul 26, 2013 | 73.55 | 74.40 | 73.26 | 74.34 | 715,670 | +0.44(+0.60%) |
Jul 25, 2013 | 73.19 | 73.98 | 72.50 | 73.90 | 1,124,159 | +0.81(+1.11%) |
Jul 24, 2013 | 73.76 | 73.87 | 73.03 | 73.09 | 936,837 | -0.57(-0.77%) |
Jul 23, 2013 | 73.21 | 73.83 | 73.14 | 73.66 | 1,300,755 | +0.61(+0.84%) |
Jul 22, 2013 | 72.83 | 73.18 | 72.66 | 73.04 | 635,166 | +0.11(+0.15%) |
Jul 19, 2013 | 72.66 | 72.95 | 72.15 | 72.93 | 984,032 | +0.33(+0.46%) |
Jul 18, 2013 | 72.06 | 72.74 | 71.97 | 72.60 | 761,209 | +0.61(+0.85%) |
Jul 17, 2013 | 72.57 | 72.85 | 71.82 | 71.99 | 928,423 | -0.35(-0.49%) |
Jul 16, 2013 | 72.34 | 72.93 | 72.10 | 72.34 | 1,222,503 | -0.16(-0.22%) |
Jul 15, 2013 | 72.26 | 72.60 | 72.14 | 72.50 | 1,679,447 | +0.34(+0.47%) |
Jul 12, 2013 | 72.40 | 72.40 | 71.67 | 72.16 | 1,316,990 | -0.19(-0.26%) |
Jul 11, 2013 | 72.03 | 72.45 | 71.72 | 72.35 | 1,659,174 | +0.96(+1.35%) |
Jul 10, 2013 | 71.33 | 71.66 | 71.03 | 71.39 | 1,384,974 | -0.08(-0.11%) |
Jul 09, 2013 | 71.62 | 71.63 | 71.18 | 71.47 | 1,053,675 | +0.18(+0.25%) |
Jul 08, 2013 | 71.01 | 71.65 | 70.96 | 71.29 | 1,189,108 | +0.44(+0.62%) |
Jul 05, 2013 | 70.52 | 70.89 | 69.85 | 70.85 | 1,054,590 | +0.67(+0.95%) |
Jul 03, 2013 | 70.47 | 70.88 | 70.17 | 70.18 | 793,392 | -0.50(-0.71%) |
Jul 02, 2013 | 70.60 | 71.09 | 70.37 | 70.68 | 1,134,067 | -0.15(-0.21%) |
Jul 01, 2013 | 70.37 | 71.14 | 70.31 | 70.83 | 1,115,631 | +0.57(+0.81%) |
Jun 28, 2013 | 69.74 | 70.66 | 69.57 | 70.26 | 1,842,669 | +0.38(+0.54%) |
Jun 27, 2013 | 69.59 | 70.14 | 69.44 | 69.89 | 1,247,713 | +0.65(+0.94%) |
Jun 26, 2013 | 68.32 | 69.50 | 68.32 | 69.23 | 1,052,088 | +1.24(+1.82%) |
Jun 25, 2013 | 68.42 | 68.44 | 67.70 | 68.00 | 1,132,199 | +0.05(+0.08%) |
Jun 24, 2013 | 67.73 | 68.55 | 67.44 | 67.94 | 1,243,869 | -0.26(-0.38%) |
Jun 21, 2013 | 67.30 | 68.20 | 67.06 | 68.20 | 3,767,063 | +1.09(+1.62%) |
Jun 20, 2013 | 68.79 | 69.11 | 67.01 | 67.12 | 1,917,594 | -2.20(-3.18%) |
Jun 19, 2013 | 70.34 | 70.87 | 69.32 | 69.32 | 1,087,596 | -1.20(-1.71%) |
Jun 18, 2013 | 70.62 | 70.78 | 70.34 | 70.52 | 840,045 | -0.09(-0.12%) |
Jun 17, 2013 | 70.59 | 70.92 | 70.24 | 70.61 | 912,522 | +0.45(+0.64%) |
Jun 14, 2013 | 69.25 | 70.33 | 68.86 | 70.16 | 1,147,494 | +0.99(+1.43%) |
Jun 13, 2013 | 68.89 | 69.22 | 68.36 | 69.17 | 1,246,523 | +0.17(+0.25%) |
Jun 12, 2013 | 69.57 | 69.60 | 69.00 | 69.00 | 983,765 | -0.19(-0.27%) |
Jun 11, 2013 | 68.93 | 69.93 | 68.68 | 69.19 | 1,154,042 | -0.11(-0.16%) |
Jun 10, 2013 | 70.30 | 70.49 | 68.85 | 69.30 | 2,294,284 | -1.13(-1.60%) |
Jun 07, 2013 | 69.57 | 70.42 | 69.52 | 70.42 | 1,445,422 | +1.34(+1.94%) |
Jun 06, 2013 | 69.23 | 69.30 | 68.54 | 69.08 | 1,623,476 | -0.09(-0.13%) |
Jun 05, 2013 | 69.80 | 69.95 | 69.13 | 69.17 | 1,707,587 | -0.79(-1.14%) |
Jun 04, 2013 | 69.63 | 70.16 | 69.44 | 69.96 | 1,684,651 | +0.35(+0.51%) |
Jun 03, 2013 | 70.05 | 70.07 | 69.06 | 69.61 | 2,493,876 | -0.52(-0.74%) |
May 31, 2013 | 70.80 | 71.04 | 68.78 | 70.13 | 3,334,959 | -1.05(-1.48%) |
May 30, 2013 | 70.44 | 71.85 | 70.33 | 71.18 | 2,740,754 | +0.68(+0.97%) |
May 29, 2013 | 70.62 | 71.22 | 69.74 | 70.50 | 3,633,143 | -0.42(-0.60%) |
May 28, 2013 | 70.69 | 71.20 | 70.29 | 70.92 | 1,532,109 | +0.68(+0.97%) |
May 24, 2013 | 70.04 | 70.24 | 69.43 | 70.24 | 1,333,877 | +0.02(+0.02%) |
May 23, 2013 | 69.78 | 70.55 | 69.42 | 70.22 | 1,215,055 | +0.05(+0.07%) |
May 22, 2013 | 69.43 | 70.71 | 69.33 | 70.18 | 1,205,851 | +0.90(+1.29%) |
May 21, 2013 | 69.52 | 69.83 | 69.08 | 69.28 | 1,401,644 | -0.27(-0.39%) |
May 20, 2013 | 70.60 | 70.74 | 69.46 | 69.55 | 1,336,344 | -1.02(-1.44%) |
May 17, 2013 | 70.46 | 70.57 | 69.91 | 70.57 | 1,546,379 | +0.13(+0.18%) |
May 16, 2013 | 70.53 | 70.95 | 70.24 | 70.45 | 1,425,137 | -0.30(-0.42%) |
May 15, 2013 | 70.28 | 70.78 | 69.94 | 70.74 | 969,995 | +1.34(+1.93%) |
May 13, 2013 | 68.93 | 69.49 | 68.79 | 69.41 | 1,020,547 | +0.56(+0.81%) |
May 10, 2013 | 68.78 | 68.92 | 68.39 | 68.85 | 829,031 | +0.12(+0.17%) |
May 09, 2013 | 69.69 | 69.90 | 68.64 | 68.73 | 1,070,174 | -0.92(-1.32%) |
May 08, 2013 | 69.78 | 70.02 | 69.21 | 69.65 | 980,871 | -0.27(-0.38%) |
May 07, 2013 | 69.51 | 69.97 | 69.51 | 69.91 | 763,353 | +0.47(+0.68%) |
May 06, 2013 | 70.06 | 70.06 | 69.28 | 69.44 | 547,084 | -0.70(-1.00%) |
May 03, 2013 | 70.24 | 70.29 | 69.93 | 70.15 | 976,652 | +0.22(+0.31%) |
May 02, 2013 | 68.88 | 70.10 | 68.86 | 69.93 | 1,342,452 | +1.00(+1.45%) |