Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 71.36 | 72.31 | 71.13 | 72.00 | 5,980,458 | +0.75(+1.05%) |
Feb 27, 2014 | 70.61 | 71.48 | 70.56 | 71.25 | 3,696,916 | +0.51(+0.73%) |
Feb 26, 2014 | 71.05 | 71.45 | 70.55 | 70.73 | 4,227,120 | -0.23(-0.33%) |
Feb 25, 2014 | 71.47 | 71.51 | 70.70 | 70.96 | 3,441,807 | -0.36(-0.51%) |
Feb 24, 2014 | 71.34 | 71.99 | 71.13 | 71.33 | 4,133,329 | +0.19(+0.27%) |
Feb 21, 2014 | 70.89 | 71.56 | 70.72 | 71.13 | 5,166,428 | +0.50(+0.70%) |
Feb 20, 2014 | 69.92 | 70.88 | 69.90 | 70.63 | 5,381,315 | +0.79(+1.14%) |
Feb 19, 2014 | 70.44 | 70.83 | 69.72 | 69.84 | 4,755,355 | -0.97(-1.36%) |
Feb 18, 2014 | 71.58 | 71.64 | 70.42 | 70.81 | 7,240,853 | -0.73(-1.02%) |
Feb 14, 2014 | 70.80 | 71.54 | 71.54 | 71.54 | 9,612,324 | +0.60(+0.84%) |
Feb 13, 2014 | 70.56 | 71.16 | 70.47 | 70.94 | 3,618,635 | -0.08(-0.12%) |
Feb 12, 2014 | 70.64 | 71.23 | 70.42 | 71.02 | 4,116,045 | +0.46(+0.65%) |
Feb 11, 2014 | 69.59 | 71.00 | 69.52 | 70.57 | 6,802,960 | +1.16(+1.67%) |
Feb 10, 2014 | 70.15 | 70.20 | 69.32 | 69.41 | 6,503,543 | -0.84(-1.20%) |
Feb 07, 2014 | 69.81 | 70.52 | 69.69 | 70.25 | 5,874,864 | +0.71(+1.02%) |
Feb 06, 2014 | 68.66 | 69.74 | 68.59 | 69.54 | 5,020,994 | +0.99(+1.44%) |
Feb 05, 2014 | 68.54 | 68.84 | 67.99 | 68.55 | 5,475,393 | -0.25(-0.36%) |
Feb 04, 2014 | 68.73 | 68.96 | 68.08 | 68.80 | 5,103,327 | +0.60(+0.88%) |
Feb 03, 2014 | 69.34 | 69.82 | 67.95 | 68.20 | 8,567,668 | -0.99(-1.43%) |
Jan 31, 2014 | 69.37 | 69.82 | 68.77 | 69.19 | 6,338,407 | -0.79(-1.13%) |
Jan 30, 2014 | 69.40 | 70.29 | 69.23 | 69.98 | 6,745,080 | +1.70(+2.49%) |
Jan 29, 2014 | 68.37 | 68.77 | 67.98 | 68.28 | 6,957,107 | -0.34(-0.49%) |
Jan 28, 2014 | 68.07 | 69.09 | 68.03 | 68.62 | 5,269,405 | +0.63(+0.93%) |
Jan 27, 2014 | 68.33 | 68.51 | 67.63 | 67.99 | 6,871,054 | -0.17(-0.25%) |
Jan 24, 2014 | 68.36 | 69.50 | 67.71 | 68.16 | 8,920,029 | -0.98(-1.42%) |
Jan 23, 2014 | 68.46 | 69.42 | 68.32 | 69.15 | 9,258,308 | +2.23(+3.34%) |
Jan 22, 2014 | 67.14 | 67.51 | 66.76 | 66.91 | 6,615,846 | +0.15(+0.23%) |
Jan 21, 2014 | 67.34 | 67.34 | 66.39 | 66.76 | 3,896,448 | +0.11(+0.17%) |
Jan 17, 2014 | 66.69 | 66.65 | 66.65 | 66.65 | 11,977,381 | -0.05(-0.07%) |
Jan 16, 2014 | 66.54 | 66.89 | 66.14 | 66.70 | 6,084,408 | -0.87(-1.29%) |
Jan 15, 2014 | 67.07 | 68.06 | 67.05 | 67.57 | 5,338,962 | +0.53(+0.79%) |
Jan 14, 2014 | 66.80 | 67.30 | 66.54 | 67.04 | 3,960,095 | +0.31(+0.46%) |
Jan 13, 2014 | 67.64 | 67.78 | 66.53 | 66.74 | 5,703,388 | -0.93(-1.37%) |
Jan 10, 2014 | 67.05 | 67.86 | 66.94 | 67.66 | 6,406,247 | +0.44(+0.66%) |
Jan 09, 2014 | 66.39 | 67.24 | 66.29 | 67.22 | 5,708,459 | +0.93(+1.40%) |
Jan 08, 2014 | 66.66 | 67.11 | 66.12 | 66.29 | 5,620,976 | +0.12(+0.19%) |
Jan 07, 2014 | 65.67 | 66.27 | 65.61 | 66.17 | 3,947,494 | +0.58(+0.88%) |
Jan 06, 2014 | 66.39 | 66.56 | 65.51 | 65.59 | 4,710,414 | -0.67(-1.01%) |
Jan 03, 2014 | 66.48 | 67.02 | 66.02 | 66.26 | 3,036,353 | -0.10(-0.16%) |
Jan 02, 2014 | 66.87 | 67.44 | 66.18 | 66.36 | 5,903,823 | -0.35(-0.53%) |
Dec 31, 2013 | 66.08 | 66.72 | 66.72 | 66.72 | 7,189,853 | +0.77(+1.17%) |
Dec 30, 2013 | 65.96 | 66.20 | 65.66 | 65.94 | 2,317,330 | +0.00(+0.00%) |
Dec 27, 2013 | 66.18 | 66.32 | 65.64 | 65.94 | 1,697,386 | -0.15(-0.22%) |
Dec 26, 2013 | 65.27 | 66.16 | 65.27 | 66.09 | 2,953,956 | +0.31(+0.47%) |
Dec 24, 2013 | 65.47 | 65.92 | 65.19 | 65.78 | 1,936,977 | +0.27(+0.42%) |
Dec 23, 2013 | 64.93 | 65.58 | 64.75 | 65.50 | 3,250,069 | +0.54(+0.83%) |
Dec 20, 2013 | 65.22 | 65.48 | 64.83 | 64.97 | 7,846,977 | -0.23(-0.36%) |
Dec 19, 2013 | 64.83 | 65.25 | 64.50 | 65.20 | 4,718,109 | +0.25(+0.39%) |
Dec 18, 2013 | 64.12 | 64.98 | 63.55 | 64.95 | 5,868,508 | +1.00(+1.57%) |
Dec 17, 2013 | 64.27 | 64.27 | 63.81 | 63.95 | 3,754,351 | -0.27(-0.41%) |
Dec 16, 2013 | 64.08 | 64.58 | 64.04 | 64.21 | 4,457,888 | +0.38(+0.59%) |
Dec 13, 2013 | 64.07 | 64.46 | 63.72 | 63.84 | 3,252,459 | -0.09(-0.14%) |
Dec 12, 2013 | 63.74 | 64.27 | 63.61 | 63.92 | 3,595,923 | +0.11(+0.17%) |
Dec 11, 2013 | 64.66 | 64.93 | 63.74 | 63.82 | 5,362,358 | -0.82(-1.27%) |
Dec 10, 2013 | 65.00 | 65.45 | 64.48 | 64.63 | 4,415,016 | -0.69(-1.06%) |
Dec 09, 2013 | 65.35 | 65.63 | 65.08 | 65.33 | 4,473,331 | +0.06(+0.10%) |
Dec 06, 2013 | 65.09 | 65.58 | 64.76 | 65.26 | 4,362,575 | +0.78(+1.21%) |
Dec 05, 2013 | 64.63 | 64.91 | 64.25 | 64.48 | 4,639,754 | +0.39(+0.61%) |
Dec 04, 2013 | 64.36 | 64.67 | 63.55 | 64.09 | 3,786,397 | -0.42(-0.66%) |
Dec 03, 2013 | 64.79 | 64.94 | 64.27 | 64.52 | 4,664,666 | -0.42(-0.65%) |
Dec 02, 2013 | 64.38 | 65.32 | 64.38 | 64.94 | 5,925,930 | +0.59(+0.92%) |
Nov 29, 2013 | 64.55 | 64.79 | 64.11 | 64.35 | 2,209,875 | -0.00(-0.01%) |
Nov 27, 2013 | 64.07 | 64.50 | 63.75 | 64.35 | 3,717,700 | +0.48(+0.75%) |
Nov 26, 2013 | 64.06 | 64.21 | 63.68 | 63.87 | 3,692,312 | -0.14(-0.22%) |
Nov 25, 2013 | 64.02 | 64.35 | 63.93 | 64.01 | 3,261,465 | -0.02(-0.02%) |
Nov 22, 2013 | 63.73 | 64.06 | 63.44 | 64.03 | 4,376,735 | +0.49(+0.77%) |
Nov 21, 2013 | 62.80 | 63.96 | 62.46 | 63.54 | 8,594,822 | +0.87(+1.39%) |
Nov 20, 2013 | 62.72 | 63.01 | 62.35 | 62.67 | 3,521,487 | +0.19(+0.30%) |
Nov 19, 2013 | 62.85 | 63.07 | 62.21 | 62.48 | 4,362,683 | -0.47(-0.75%) |
Nov 18, 2013 | 63.07 | 63.19 | 62.75 | 62.95 | 4,184,376 | -0.07(-0.12%) |
Nov 15, 2013 | 62.60 | 63.06 | 62.52 | 63.03 | 4,032,671 | +0.47(+0.75%) |
Nov 14, 2013 | 62.47 | 62.68 | 62.16 | 62.56 | 6,411,952 | +0.10(+0.16%) |
Nov 13, 2013 | 61.44 | 62.55 | 61.42 | 62.46 | 5,274,491 | +0.55(+0.89%) |
Nov 12, 2013 | 61.58 | 62.14 | 61.56 | 61.91 | 5,020,389 | +0.34(+0.55%) |
Nov 11, 2013 | 61.31 | 61.69 | 61.10 | 61.57 | 4,392,869 | +0.30(+0.50%) |
Nov 08, 2013 | 60.67 | 61.29 | 60.37 | 61.27 | 6,339,951 | +0.36(+0.58%) |
Nov 07, 2013 | 61.11 | 61.78 | 60.69 | 60.91 | 7,925,050 | -0.04(-0.07%) |
Nov 06, 2013 | 60.80 | 61.10 | 60.70 | 60.96 | 5,612,744 | +0.41(+0.68%) |
Nov 05, 2013 | 60.57 | 60.70 | 60.45 | 60.55 | 6,251,255 | -0.22(-0.36%) |
Nov 04, 2013 | 60.74 | 60.84 | 60.56 | 60.76 | 5,032,806 | +0.39(+0.65%) |
Nov 01, 2013 | 60.11 | 60.52 | 59.84 | 60.37 | 6,815,539 | +0.54(+0.90%) |
Oct 31, 2013 | 59.55 | 60.18 | 59.40 | 59.83 | 6,990,466 | +0.32(+0.54%) |
Oct 30, 2013 | 59.17 | 59.75 | 58.97 | 59.51 | 10,671,265 | +0.01(+0.01%) |
Oct 29, 2013 | 60.22 | 60.38 | 59.24 | 59.50 | 8,128,252 | -0.60(-1.00%) |
Oct 28, 2013 | 60.30 | 60.37 | 60.07 | 60.10 | 5,993,734 | -0.11(-0.18%) |
Oct 25, 2013 | 60.93 | 60.95 | 60.19 | 60.21 | 7,231,171 | -0.71(-1.16%) |
Oct 24, 2013 | 61.31 | 61.41 | 60.78 | 60.92 | 6,498,210 | -0.30(-0.48%) |
Oct 23, 2013 | 61.11 | 61.44 | 60.61 | 61.21 | 7,027,686 | +0.07(+0.11%) |
Oct 22, 2013 | 60.96 | 61.87 | 60.84 | 61.15 | 8,334,839 | +0.33(+0.54%) |
Oct 21, 2013 | 60.11 | 60.90 | 60.10 | 60.82 | 7,372,610 | +0.71(+1.18%) |
Oct 18, 2013 | 60.07 | 60.71 | 59.82 | 60.11 | 15,219,652 | +0.37(+0.62%) |
Oct 17, 2013 | 61.85 | 61.94 | 59.45 | 59.74 | 18,116,790 | -2.37(-3.82%) |
Oct 16, 2013 | 62.10 | 62.44 | 61.61 | 62.11 | 4,568,119 | +0.34(+0.54%) |
Oct 15, 2013 | 62.06 | 62.22 | 61.74 | 61.77 | 3,679,895 | -0.38(-0.60%) |
Oct 14, 2013 | 61.79 | 62.25 | 61.65 | 62.15 | 3,027,478 | -0.04(-0.07%) |
Oct 11, 2013 | 62.06 | 62.47 | 61.86 | 62.19 | 3,990,479 | +0.09(+0.15%) |
Oct 10, 2013 | 60.84 | 62.18 | 60.67 | 62.10 | 5,333,285 | +1.87(+3.10%) |
Oct 09, 2013 | 60.31 | 60.48 | 59.93 | 60.23 | 4,535,441 | +0.09(+0.16%) |
Oct 08, 2013 | 60.41 | 60.91 | 60.07 | 60.14 | 4,637,982 | -0.22(-0.37%) |
Oct 07, 2013 | 60.43 | 60.80 | 60.25 | 60.36 | 4,772,280 | -0.46(-0.76%) |
Oct 04, 2013 | 60.68 | 61.10 | 60.62 | 60.82 | 10,592,981 | -0.58(-0.95%) |
Oct 03, 2013 | 61.70 | 61.72 | 61.00 | 61.40 | 4,678,434 | -0.30(-0.48%) |
Oct 02, 2013 | 61.69 | 61.85 | 61.16 | 61.70 | 6,050,502 | -0.22(-0.35%) |
Oct 01, 2013 | 61.44 | 62.28 | 61.38 | 61.92 | 4,478,514 | +0.53(+0.86%) |
Sep 30, 2013 | 61.27 | 62.06 | 61.12 | 61.39 | 5,134,229 | -0.49(-0.80%) |
Sep 27, 2013 | 62.21 | 62.32 | 61.54 | 61.88 | 4,233,155 | -0.54(-0.86%) |
Sep 26, 2013 | 62.16 | 62.57 | 62.12 | 62.42 | 2,346,793 | +0.19(+0.31%) |
Sep 25, 2013 | 62.97 | 62.93 | 62.19 | 62.23 | 3,804,661 | -0.70(-1.12%) |
Sep 24, 2013 | 62.84 | 63.34 | 62.46 | 62.93 | 3,618,679 | +0.01(+0.01%) |
Sep 23, 2013 | 62.87 | 63.00 | 62.35 | 62.92 | 3,850,669 | -0.13(-0.21%) |
Sep 20, 2013 | 63.49 | 63.98 | 62.99 | 63.05 | 4,946,417 | -0.52(-0.82%) |
Sep 19, 2013 | 63.37 | 63.87 | 63.23 | 63.57 | 5,099,972 | +0.54(+0.86%) |
Sep 18, 2013 | 62.21 | 63.29 | 61.95 | 63.03 | 4,834,460 | +0.81(+1.31%) |
Sep 17, 2013 | 61.64 | 62.34 | 61.48 | 62.22 | 3,436,604 | +0.43(+0.69%) |
Sep 16, 2013 | 62.09 | 62.13 | 61.68 | 61.79 | 4,902,079 | +0.64(+1.04%) |
Sep 13, 2013 | 61.24 | 61.44 | 60.91 | 61.16 | 5,884,774 | -0.10(-0.16%) |
Sep 12, 2013 | 62.14 | 62.22 | 61.23 | 61.25 | 4,864,036 | -0.89(-1.43%) |
Sep 11, 2013 | 62.49 | 62.65 | 62.02 | 62.14 | 5,702,861 | +0.00(+0.00%) |
Sep 10, 2013 | 62.29 | 62.49 | 62.13 | 62.14 | 4,263,427 | +0.24(+0.40%) |
Sep 09, 2013 | 61.51 | 62.06 | 61.23 | 61.90 | 3,309,232 | +0.68(+1.10%) |
Sep 06, 2013 | 61.85 | 62.20 | 61.18 | 61.22 | 4,268,624 | -0.47(-0.77%) |
Sep 05, 2013 | 61.30 | 62.00 | 61.30 | 61.70 | 2,324,477 | +0.32(+0.52%) |
Sep 04, 2013 | 60.74 | 61.63 | 60.72 | 61.38 | 2,896,555 | +0.62(+1.02%) |
Sep 03, 2013 | 61.21 | 61.57 | 60.31 | 60.76 | 3,696,399 | +0.08(+0.13%) |
Aug 30, 2013 | 61.14 | 61.38 | 60.49 | 60.68 | 3,256,983 | -0.24(-0.40%) |
Aug 29, 2013 | 60.78 | 61.32 | 60.71 | 60.92 | 3,607,421 | +0.06(+0.10%) |
Aug 28, 2013 | 60.44 | 61.12 | 60.08 | 60.86 | 4,232,846 | +0.47(+0.79%) |
Aug 27, 2013 | 60.98 | 61.36 | 60.36 | 60.38 | 5,775,580 | -1.16(-1.88%) |
Aug 26, 2013 | 62.18 | 62.23 | 61.54 | 61.54 | 2,891,020 | -0.60(-0.97%) |
Aug 23, 2013 | 62.43 | 62.43 | 61.70 | 62.14 | 3,247,583 | -0.21(-0.34%) |
Aug 22, 2013 | 61.06 | 62.47 | 61.06 | 62.35 | 3,792,001 | +1.47(+2.41%) |
Aug 21, 2013 | 61.53 | 61.65 | 60.75 | 60.89 | 4,819,766 | -0.62(-1.00%) |
Aug 20, 2013 | 61.54 | 62.02 | 61.19 | 61.51 | 3,714,162 | -0.02(-0.03%) |
Aug 19, 2013 | 62.03 | 62.13 | 61.48 | 61.52 | 3,620,212 | -0.57(-0.92%) |
Aug 16, 2013 | 61.51 | 62.32 | 61.37 | 62.09 | 3,650,701 | +0.45(+0.73%) |
Aug 15, 2013 | 61.93 | 62.05 | 61.18 | 61.64 | 3,577,015 | -0.71(-1.14%) |
Aug 14, 2013 | 62.83 | 62.98 | 62.30 | 62.35 | 2,617,513 | -0.63(-1.00%) |
Aug 13, 2013 | 62.59 | 63.37 | 62.40 | 62.98 | 2,343,952 | +0.40(+0.64%) |
Aug 12, 2013 | 62.47 | 62.89 | 62.35 | 62.58 | 2,000,824 | -0.24(-0.39%) |
Aug 09, 2013 | 63.09 | 63.12 | 62.36 | 62.82 | 3,204,267 | -0.30(-0.47%) |
Aug 08, 2013 | 62.91 | 63.57 | 62.89 | 63.12 | 2,988,310 | +0.58(+0.92%) |
Aug 07, 2013 | 62.63 | 62.77 | 62.39 | 62.54 | 3,892,747 | -0.36(-0.57%) |
Aug 06, 2013 | 63.50 | 63.61 | 62.70 | 62.91 | 3,837,738 | -0.77(-1.22%) |
Aug 05, 2013 | 64.01 | 64.21 | 63.40 | 63.68 | 2,764,923 | -0.55(-0.86%) |
Aug 02, 2013 | 64.10 | 64.69 | 63.72 | 64.23 | 3,213,632 | +0.24(+0.37%) |
Aug 01, 2013 | 62.88 | 64.15 | 62.73 | 63.99 | 4,372,216 | +1.64(+2.64%) |
Jul 31, 2013 | 62.50 | 63.15 | 62.32 | 62.35 | 3,909,326 | -0.05(-0.08%) |
Jul 30, 2013 | 62.61 | 63.01 | 61.94 | 62.40 | 4,179,099 | +0.59(+0.95%) |
Jul 29, 2013 | 62.53 | 62.56 | 61.78 | 61.81 | 4,244,318 | -0.86(-1.37%) |
Jul 26, 2013 | 62.81 | 62.99 | 61.81 | 62.67 | 3,266,273 | -0.27(-0.42%) |
Jul 25, 2013 | 62.72 | 62.96 | 62.14 | 62.94 | 3,678,682 | +0.27(+0.43%) |
Jul 24, 2013 | 63.53 | 63.78 | 62.52 | 62.67 | 4,535,851 | -0.89(-1.40%) |
Jul 23, 2013 | 64.23 | 64.36 | 63.50 | 63.56 | 3,566,701 | -0.64(-0.99%) |
Jul 22, 2013 | 64.39 | 64.94 | 64.00 | 64.19 | 3,666,376 | -0.03(-0.05%) |
Jul 19, 2013 | 63.34 | 64.27 | 63.04 | 64.23 | 4,293,718 | +0.79(+1.24%) |
Jul 18, 2013 | 62.87 | 63.81 | 62.00 | 63.44 | 4,852,191 | +0.71(+1.14%) |
Jul 17, 2013 | 63.02 | 63.56 | 62.61 | 62.73 | 3,459,756 | +0.13(+0.20%) |
Jul 16, 2013 | 63.19 | 63.20 | 62.33 | 62.60 | 3,489,472 | -0.23(-0.36%) |
Jul 15, 2013 | 63.33 | 63.57 | 62.69 | 62.83 | 3,678,303 | -0.37(-0.59%) |
Jul 12, 2013 | 62.26 | 63.57 | 62.15 | 63.20 | 3,967,743 | +0.55(+0.87%) |
Jul 11, 2013 | 62.32 | 62.79 | 61.85 | 62.65 | 4,589,252 | +0.68(+1.10%) |
Jul 10, 2013 | 62.52 | 62.52 | 61.69 | 61.97 | 4,721,652 | -0.70(-1.12%) |
Jul 09, 2013 | 61.82 | 63.01 | 61.82 | 62.67 | 4,129,801 | +1.24(+2.02%) |
Jul 08, 2013 | 61.96 | 62.06 | 61.02 | 61.43 | 4,578,203 | -0.48(-0.78%) |
Jul 05, 2013 | 61.49 | 61.94 | 61.22 | 61.91 | 2,252,683 | +0.86(+1.40%) |
Jul 03, 2013 | 60.77 | 61.23 | 60.41 | 61.06 | 2,179,071 | +0.04(+0.06%) |
Jul 02, 2013 | 61.05 | 61.71 | 60.70 | 61.02 | 3,870,069 | -0.09(-0.14%) |
Jul 01, 2013 | 61.19 | 61.78 | 60.99 | 61.10 | 3,258,147 | +0.45(+0.74%) |
Jun 28, 2013 | 60.92 | 61.40 | 60.64 | 60.66 | 5,887,337 | -0.42(-0.68%) |
Jun 27, 2013 | 61.75 | 61.98 | 61.01 | 61.07 | 5,146,128 | -0.38(-0.61%) |
Jun 26, 2013 | 60.89 | 61.68 | 60.82 | 61.45 | 5,089,692 | +1.13(+1.88%) |
Jun 25, 2013 | 59.37 | 60.53 | 58.99 | 60.32 | 5,907,833 | +1.60(+2.73%) |
Jun 24, 2013 | 59.21 | 59.40 | 58.36 | 58.71 | 5,814,732 | -1.32(-2.19%) |
Jun 21, 2013 | 60.75 | 60.75 | 59.49 | 60.03 | 6,763,389 | -0.19(-0.32%) |
Jun 20, 2013 | 60.57 | 60.86 | 59.93 | 60.22 | 6,075,469 | -0.98(-1.59%) |
Jun 19, 2013 | 61.97 | 62.20 | 61.19 | 61.20 | 2,997,873 | -0.90(-1.45%) |
Jun 18, 2013 | 61.40 | 62.16 | 61.17 | 62.10 | 2,628,997 | +0.78(+1.27%) |
Jun 17, 2013 | 62.15 | 62.20 | 60.94 | 61.32 | 4,143,589 | -0.41(-0.67%) |
Jun 14, 2013 | 61.61 | 62.55 | 61.38 | 61.73 | 3,042,492 | +0.03(+0.04%) |
Jun 13, 2013 | 60.56 | 61.87 | 60.29 | 61.71 | 3,215,766 | +1.03(+1.70%) |
Jun 12, 2013 | 61.38 | 61.67 | 60.50 | 60.67 | 2,925,604 | -0.20(-0.32%) |
Jun 11, 2013 | 61.23 | 61.86 | 60.83 | 60.87 | 3,911,577 | -0.89(-1.44%) |
Jun 10, 2013 | 62.35 | 62.52 | 61.52 | 61.76 | 2,898,610 | -0.41(-0.66%) |
Jun 07, 2013 | 61.33 | 62.59 | 61.09 | 62.17 | 6,011,771 | +1.43(+2.35%) |
Jun 06, 2013 | 59.56 | 60.75 | 59.46 | 60.74 | 4,373,976 | +1.10(+1.85%) |
Jun 05, 2013 | 60.86 | 61.03 | 59.24 | 59.64 | 6,101,377 | -1.58(-2.59%) |
Jun 04, 2013 | 61.46 | 62.22 | 60.99 | 61.22 | 4,191,957 | -0.07(-0.11%) |
Jun 03, 2013 | 61.02 | 61.39 | 60.49 | 61.29 | 5,305,919 | +0.50(+0.82%) |
May 31, 2013 | 61.46 | 62.55 | 60.79 | 60.79 | 5,391,936 | -1.00(-1.62%) |
May 30, 2013 | 61.61 | 62.32 | 61.41 | 61.79 | 3,568,733 | +0.41(+0.67%) |
May 29, 2013 | 61.45 | 61.89 | 61.07 | 61.38 | 3,478,273 | -0.36(-0.59%) |
May 28, 2013 | 62.15 | 62.47 | 61.55 | 61.75 | 4,984,661 | +0.36(+0.59%) |
May 24, 2013 | 60.89 | 61.52 | 60.40 | 61.38 | 3,433,098 | +0.29(+0.47%) |
May 23, 2013 | 61.07 | 61.34 | 60.56 | 61.09 | 4,403,243 | -0.59(-0.96%) |
May 22, 2013 | 62.02 | 63.02 | 61.59 | 61.69 | 4,764,477 | -0.34(-0.55%) |
May 21, 2013 | 62.44 | 62.81 | 61.89 | 62.03 | 5,112,564 | -0.46(-0.73%) |
May 20, 2013 | 62.51 | 62.86 | 62.20 | 62.48 | 3,919,128 | -0.11(-0.18%) |
May 17, 2013 | 61.76 | 62.61 | 61.40 | 62.59 | 3,937,517 | +1.12(+1.83%) |
May 16, 2013 | 61.65 | 62.17 | 61.32 | 61.47 | 3,453,369 | -0.39(-0.63%) |
May 15, 2013 | 61.12 | 61.89 | 61.00 | 61.86 | 3,488,448 | +1.62(+2.68%) |
May 13, 2013 | 60.27 | 60.71 | 59.73 | 60.24 | 2,933,926 | -0.16(-0.26%) |
May 10, 2013 | 60.28 | 60.62 | 59.89 | 60.40 | 2,919,395 | +0.25(+0.41%) |
May 09, 2013 | 60.55 | 60.78 | 59.95 | 60.15 | 4,358,234 | -0.67(-1.10%) |
May 08, 2013 | 59.91 | 60.85 | 59.69 | 60.82 | 4,568,171 | +0.65(+1.08%) |
May 07, 2013 | 59.49 | 60.28 | 59.37 | 60.17 | 4,710,166 | +0.91(+1.53%) |
May 06, 2013 | 58.56 | 59.40 | 58.54 | 59.26 | 3,844,697 | +0.77(+1.32%) |
May 03, 2013 | 58.23 | 58.75 | 57.61 | 58.49 | 5,119,234 | +0.88(+1.54%) |
May 02, 2013 | 57.11 | 57.87 | 57.09 | 57.61 | 3,852,093 | +0.59(+1.03%) |
May 01, 2013 | 57.80 | 58.17 | 56.91 | 57.02 | 3,360,199 | -0.90(-1.55%) |
Apr 30, 2013 | 57.73 | 57.93 | 57.27 | 57.92 | 4,350,517 | +0.21(+0.37%) |
Apr 29, 2013 | 57.57 | 57.91 | 57.34 | 57.71 | 4,021,845 | -0.04(-0.07%) |
Apr 26, 2013 | 58.10 | 58.02 | 57.71 | 57.74 | 2,461,644 | -0.27(-0.47%) |
Apr 25, 2013 | 57.98 | 58.43 | 57.71 | 58.02 | 3,723,449 | +0.36(+0.62%) |
Apr 24, 2013 | 57.87 | 57.97 | 57.19 | 57.66 | 5,060,558 | -0.05(-0.09%) |
Apr 23, 2013 | 57.91 | 58.09 | 57.28 | 57.71 | 5,058,180 | -0.00(-0.01%) |
Apr 22, 2013 | 57.17 | 58.01 | 56.86 | 57.71 | 6,300,098 | +0.62(+1.09%) |
Apr 19, 2013 | 56.07 | 57.17 | 55.76 | 57.09 | 6,877,314 | +1.33(+2.38%) |
Apr 18, 2013 | 54.98 | 56.22 | 54.73 | 55.76 | 9,978,871 | +2.16(+4.03%) |
Apr 17, 2013 | 54.32 | 54.37 | 53.30 | 53.60 | 7,042,843 | -1.05(-1.91%) |
Apr 16, 2013 | 53.63 | 54.74 | 53.58 | 54.65 | 5,353,873 | +1.51(+2.84%) |
Apr 15, 2013 | 54.98 | 55.00 | 53.14 | 53.14 | 6,461,744 | -2.16(-3.90%) |
Apr 12, 2013 | 55.35 | 55.73 | 55.00 | 55.30 | 4,642,148 | -0.05(-0.09%) |
Apr 11, 2013 | 55.48 | 55.75 | 54.99 | 55.35 | 4,634,200 | +0.04(+0.07%) |
Apr 10, 2013 | 54.80 | 55.41 | 54.73 | 55.31 | 4,381,750 | +0.61(+1.12%) |
Apr 09, 2013 | 54.81 | 55.06 | 54.36 | 54.70 | 3,432,661 | +0.04(+0.08%) |
Apr 08, 2013 | 54.17 | 54.79 | 54.12 | 54.65 | 3,221,886 | +0.42(+0.78%) |
Apr 05, 2013 | 53.35 | 54.33 | 53.24 | 54.23 | 4,932,152 | +0.03(+0.06%) |
Apr 04, 2013 | 54.25 | 54.34 | 53.57 | 54.20 | 6,709,892 | -0.15(-0.27%) |
Apr 03, 2013 | 55.12 | 55.34 | 54.16 | 54.35 | 5,679,165 | -0.78(-1.41%) |
Apr 02, 2013 | 55.20 | 55.84 | 54.97 | 55.12 | 5,196,049 | +0.28(+0.51%) |
Apr 01, 2013 | 55.74 | 55.96 | 54.77 | 54.84 | 3,494,211 | -0.90(-1.62%) |
Mar 28, 2013 | 55.23 | 55.98 | 55.12 | 55.74 | 5,322,386 | +0.62(+1.12%) |
Mar 27, 2013 | 54.26 | 55.16 | 54.10 | 55.13 | 4,993,523 | +0.53(+0.97%) |
Mar 26, 2013 | 54.13 | 54.69 | 54.03 | 54.60 | 4,074,193 | +0.90(+1.67%) |
Mar 25, 2013 | 54.79 | 54.90 | 53.59 | 53.70 | 5,949,582 | -0.76(-1.40%) |
Mar 22, 2013 | 54.30 | 54.54 | 54.05 | 54.46 | 4,649,240 | +0.30(+0.56%) |
Mar 21, 2013 | 54.12 | 54.51 | 53.91 | 54.16 | 5,764,765 | -0.30(-0.55%) |
Mar 20, 2013 | 55.09 | 55.18 | 54.29 | 54.46 | 5,070,294 | -0.18(-0.32%) |
Mar 19, 2013 | 54.89 | 55.10 | 54.32 | 54.64 | 4,830,623 | -0.25(-0.45%) |
Mar 18, 2013 | 54.76 | 55.41 | 54.73 | 54.88 | 5,305,972 | -0.58(-1.04%) |
Mar 15, 2013 | 54.94 | 55.50 | 54.86 | 55.46 | 6,245,630 | +0.27(+0.49%) |
Mar 14, 2013 | 54.80 | 55.24 | 54.61 | 55.19 | 4,022,215 | +0.56(+1.03%) |
Mar 13, 2013 | 54.35 | 54.72 | 54.07 | 54.63 | 3,166,666 | +0.22(+0.40%) |
Mar 12, 2013 | 54.80 | 54.87 | 54.14 | 54.41 | 2,978,408 | -0.27(-0.49%) |
Mar 11, 2013 | 54.32 | 54.80 | 54.30 | 54.68 | 3,262,781 | +0.39(+0.71%) |
Mar 08, 2013 | 53.88 | 54.46 | 53.63 | 54.29 | 3,406,271 | +0.66(+1.23%) |
Mar 07, 2013 | 54.37 | 54.50 | 53.33 | 53.63 | 4,831,239 | -0.76(-1.40%) |
Mar 06, 2013 | 54.80 | 55.13 | 54.16 | 54.39 | 3,790,369 | -0.05(-0.09%) |
Mar 05, 2013 | 54.45 | 54.71 | 54.10 | 54.44 | 4,254,825 | +0.29(+0.53%) |
Mar 04, 2013 | 53.34 | 54.23 | 53.27 | 54.16 | 4,065,139 | +0.70(+1.30%) |