Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 70.70 | 71.67 | 70.51 | 71.55 | 4,313,126 | +1.44(+2.06%) |
Mar 28, 2014 | 69.80 | 70.60 | 69.79 | 70.10 | 3,207,983 | +0.46(+0.65%) |
Mar 27, 2014 | 70.16 | 70.33 | 69.46 | 69.65 | 4,301,644 | -0.42(-0.59%) |
Mar 26, 2014 | 71.62 | 71.78 | 70.06 | 70.06 | 4,167,746 | -1.23(-1.73%) |
Mar 25, 2014 | 71.41 | 71.67 | 70.79 | 71.30 | 3,069,202 | +0.36(+0.51%) |
Mar 24, 2014 | 72.05 | 72.24 | 70.58 | 70.94 | 4,790,570 | -0.79(-1.10%) |
Mar 21, 2014 | 72.54 | 73.10 | 71.70 | 71.72 | 6,222,591 | +0.03(+0.04%) |
Mar 20, 2014 | 71.65 | 72.03 | 71.34 | 71.69 | 3,097,509 | +0.05(+0.06%) |
Mar 19, 2014 | 72.34 | 72.52 | 71.12 | 71.65 | 3,084,358 | -0.66(-0.92%) |
Mar 18, 2014 | 72.29 | 72.39 | 72.01 | 72.31 | 2,997,757 | +0.27(+0.37%) |
Mar 17, 2014 | 71.35 | 72.36 | 71.32 | 72.04 | 4,036,456 | +1.07(+1.51%) |
Mar 14, 2014 | 71.43 | 71.79 | 70.87 | 70.97 | 4,258,620 | -0.65(-0.90%) |
Mar 13, 2014 | 72.76 | 72.88 | 71.44 | 71.61 | 4,580,506 | -0.77(-1.07%) |
Mar 12, 2014 | 71.94 | 72.39 | 71.43 | 72.39 | 3,434,904 | -0.20(-0.28%) |
Mar 11, 2014 | 73.37 | 73.48 | 72.44 | 72.59 | 3,172,610 | -0.88(-1.20%) |
Mar 10, 2014 | 73.31 | 73.59 | 73.03 | 73.47 | 3,275,814 | -0.15(-0.20%) |
Mar 07, 2014 | 73.64 | 73.97 | 73.44 | 73.61 | 6,236,766 | +0.53(+0.73%) |
Mar 06, 2014 | 73.31 | 73.66 | 73.04 | 73.08 | 4,852,246 | +0.07(+0.10%) |
Mar 05, 2014 | 73.57 | 73.93 | 72.93 | 73.01 | 5,445,182 | +0.05(+0.06%) |
Mar 04, 2014 | 73.01 | 73.72 | 72.90 | 72.96 | 5,060,648 | +0.78(+1.08%) |
Mar 03, 2014 | 71.51 | 72.56 | 71.40 | 72.19 | 3,496,944 | -0.66(-0.90%) |
Feb 28, 2014 | 72.73 | 73.44 | 72.37 | 72.84 | 4,164,012 | +0.05(+0.07%) |
Feb 27, 2014 | 72.21 | 72.89 | 72.07 | 72.79 | 2,675,845 | +0.39(+0.54%) |
Feb 26, 2014 | 72.15 | 72.92 | 72.12 | 72.39 | 3,397,749 | -0.01(-0.01%) |
Feb 25, 2014 | 72.22 | 72.73 | 71.91 | 72.40 | 4,209,373 | +0.43(+0.60%) |
Feb 24, 2014 | 72.41 | 73.08 | 71.96 | 71.97 | 3,855,356 | -0.13(-0.18%) |
Feb 21, 2014 | 72.03 | 72.49 | 71.93 | 72.10 | 4,193,170 | +0.28(+0.40%) |
Feb 20, 2014 | 71.56 | 72.18 | 71.17 | 71.82 | 2,990,812 | +0.47(+0.66%) |
Feb 19, 2014 | 72.14 | 72.98 | 71.26 | 71.35 | 5,557,022 | -1.07(-1.48%) |
Feb 18, 2014 | 72.47 | 72.71 | 72.05 | 72.42 | 3,049,214 | -0.20(-0.27%) |
Feb 14, 2014 | 72.53 | 72.62 | 72.62 | 72.62 | 3,331,974 | +0.06(+0.08%) |
Feb 13, 2014 | 71.75 | 72.61 | 71.59 | 72.56 | 3,047,224 | +0.18(+0.25%) |
Feb 12, 2014 | 72.58 | 72.82 | 72.08 | 72.38 | 3,228,057 | +0.10(+0.14%) |
Feb 11, 2014 | 71.46 | 72.58 | 71.34 | 72.28 | 3,880,088 | +1.01(+1.41%) |
Feb 10, 2014 | 71.46 | 72.00 | 71.00 | 71.27 | 4,274,870 | -0.24(-0.33%) |
Feb 07, 2014 | 70.38 | 71.61 | 70.21 | 71.51 | 5,505,887 | +1.55(+2.22%) |
Feb 06, 2014 | 69.01 | 70.00 | 68.91 | 69.96 | 2,846,723 | +1.19(+1.73%) |
Feb 05, 2014 | 68.47 | 69.05 | 67.94 | 68.77 | 5,566,859 | -0.13(-0.19%) |
Feb 04, 2014 | 68.29 | 69.08 | 67.76 | 68.90 | 5,126,523 | +0.78(+1.14%) |
Feb 03, 2014 | 70.03 | 70.59 | 68.05 | 68.12 | 5,519,012 | -1.90(-2.72%) |
Jan 31, 2014 | 69.54 | 70.73 | 69.28 | 70.03 | 4,828,575 | -0.36(-0.51%) |
Jan 30, 2014 | 69.61 | 70.52 | 69.43 | 70.39 | 4,104,054 | +1.50(+2.18%) |
Jan 29, 2014 | 68.77 | 69.50 | 68.52 | 68.88 | 5,164,978 | -0.55(-0.78%) |
Jan 28, 2014 | 69.28 | 70.00 | 69.19 | 69.43 | 3,814,468 | +0.12(+0.18%) |
Jan 27, 2014 | 68.49 | 69.83 | 68.49 | 69.31 | 8,581,691 | +1.40(+2.06%) |
Jan 24, 2014 | 68.74 | 69.78 | 67.88 | 67.91 | 6,552,483 | -1.02(-1.48%) |
Jan 23, 2014 | 69.36 | 69.63 | 68.50 | 68.93 | 5,443,741 | -0.99(-1.42%) |
Jan 22, 2014 | 69.78 | 70.04 | 69.25 | 69.92 | 3,564,328 | +0.38(+0.55%) |
Jan 21, 2014 | 69.55 | 69.87 | 68.97 | 69.54 | 3,260,466 | +0.49(+0.71%) |
Jan 17, 2014 | 69.25 | 69.05 | 69.05 | 69.05 | 3,387,993 | -0.08(-0.11%) |
Jan 16, 2014 | 68.98 | 69.28 | 68.88 | 69.12 | 2,134,889 | +0.11(+0.16%) |
Jan 15, 2014 | 68.62 | 69.21 | 68.78 | 69.01 | 3,219,265 | +0.40(+0.58%) |
Jan 14, 2014 | 68.52 | 68.69 | 67.66 | 68.62 | 3,779,644 | +0.40(+0.59%) |
Jan 13, 2014 | 68.98 | 69.43 | 68.12 | 68.22 | 3,227,742 | -0.99(-1.43%) |
Jan 10, 2014 | 69.60 | 69.71 | 68.90 | 69.21 | 3,906,694 | -0.24(-0.34%) |
Jan 09, 2014 | 69.77 | 70.19 | 69.28 | 69.44 | 2,361,385 | +0.02(+0.03%) |
Jan 08, 2014 | 69.14 | 69.70 | 69.02 | 69.42 | 3,448,348 | -0.28(-0.40%) |
Jan 07, 2014 | 69.52 | 69.96 | 69.44 | 69.70 | 2,050,180 | +0.28(+0.41%) |
Jan 06, 2014 | 69.81 | 70.05 | 69.39 | 69.41 | 2,547,917 | -0.07(-0.10%) |
Jan 03, 2014 | 69.46 | 69.82 | 69.34 | 69.48 | 1,918,345 | +0.15(+0.22%) |
Jan 02, 2014 | 69.82 | 69.96 | 69.12 | 69.33 | 2,268,920 | -0.81(-1.15%) |
Dec 31, 2013 | 69.75 | 70.14 | 70.14 | 70.14 | 1,897,490 | +0.28(+0.41%) |
Dec 30, 2013 | 70.10 | 70.19 | 69.69 | 69.85 | 1,889,476 | -0.11(-0.15%) |
Dec 27, 2013 | 70.10 | 70.18 | 69.90 | 69.96 | 1,389,395 | +0.03(+0.04%) |
Dec 26, 2013 | 69.53 | 70.02 | 69.51 | 69.93 | 2,831,108 | +0.50(+0.72%) |
Dec 24, 2013 | 69.05 | 69.55 | 68.86 | 69.43 | 1,112,970 | +0.56(+0.81%) |
Dec 23, 2013 | 69.08 | 69.24 | 68.59 | 68.87 | 2,994,461 | +0.13(+0.19%) |
Dec 20, 2013 | 68.18 | 69.08 | 68.02 | 68.74 | 5,002,266 | +0.70(+1.03%) |
Dec 19, 2013 | 67.73 | 68.10 | 67.53 | 68.04 | 3,332,490 | +0.15(+0.21%) |
Dec 18, 2013 | 66.63 | 67.92 | 65.94 | 67.89 | 4,668,459 | +1.51(+2.28%) |
Dec 17, 2013 | 67.23 | 67.53 | 66.35 | 66.38 | 4,763,577 | -0.68(-1.02%) |
Dec 16, 2013 | 66.73 | 67.34 | 66.37 | 67.06 | 4,078,266 | +0.58(+0.88%) |
Dec 13, 2013 | 66.44 | 67.07 | 65.84 | 66.48 | 5,460,920 | +0.25(+0.37%) |
Dec 12, 2013 | 66.10 | 66.55 | 65.95 | 66.24 | 3,812,610 | -0.12(-0.19%) |
Dec 11, 2013 | 67.37 | 67.39 | 66.22 | 66.36 | 3,762,043 | -1.07(-1.58%) |
Dec 10, 2013 | 67.29 | 67.76 | 67.10 | 67.43 | 2,111,069 | -0.02(-0.03%) |
Dec 09, 2013 | 67.86 | 67.95 | 67.34 | 67.45 | 2,351,521 | -0.35(-0.51%) |
Dec 06, 2013 | 67.61 | 67.92 | 67.33 | 67.79 | 2,154,754 | +1.12(+1.68%) |
Dec 05, 2013 | 66.55 | 67.01 | 66.40 | 66.67 | 2,333,562 | +0.02(+0.03%) |
Dec 04, 2013 | 66.66 | 67.00 | 66.16 | 66.65 | 3,157,406 | -0.18(-0.28%) |
Dec 03, 2013 | 67.51 | 67.66 | 66.53 | 66.83 | 3,015,321 | -0.82(-1.21%) |
Dec 02, 2013 | 67.92 | 68.31 | 67.55 | 67.66 | 2,448,157 | -0.28(-0.42%) |
Nov 29, 2013 | 68.19 | 68.44 | 67.85 | 67.94 | 1,506,314 | -0.28(-0.41%) |
Nov 27, 2013 | 68.31 | 68.63 | 68.08 | 68.22 | 1,525,570 | +0.26(+0.38%) |
Nov 26, 2013 | 68.05 | 68.39 | 67.87 | 67.95 | 2,382,133 | -0.05(-0.07%) |
Nov 25, 2013 | 68.32 | 68.52 | 67.91 | 68.00 | 2,168,981 | -0.16(-0.24%) |
Nov 22, 2013 | 67.45 | 68.21 | 67.30 | 68.16 | 2,494,335 | +0.66(+0.98%) |
Nov 21, 2013 | 67.10 | 67.59 | 67.06 | 67.50 | 2,108,152 | +0.55(+0.83%) |
Nov 20, 2013 | 67.66 | 67.66 | 66.86 | 66.95 | 2,340,570 | -0.49(-0.73%) |
Nov 19, 2013 | 67.56 | 67.90 | 67.32 | 67.44 | 2,314,770 | -0.28(-0.42%) |
Nov 18, 2013 | 67.88 | 68.37 | 67.62 | 67.72 | 3,163,979 | +0.05(+0.07%) |
Nov 15, 2013 | 67.42 | 67.79 | 67.37 | 67.68 | 3,368,467 | -0.04(-0.06%) |
Nov 14, 2013 | 67.01 | 67.83 | 66.75 | 67.72 | 3,651,327 | +0.89(+1.33%) |
Nov 13, 2013 | 65.95 | 66.83 | 65.78 | 66.83 | 3,464,321 | +0.70(+1.06%) |
Nov 12, 2013 | 66.62 | 66.75 | 66.03 | 66.13 | 3,181,355 | -0.63(-0.95%) |
Nov 11, 2013 | 66.72 | 66.95 | 66.50 | 66.76 | 2,674,804 | -0.02(-0.02%) |
Nov 08, 2013 | 65.31 | 66.79 | 65.20 | 66.78 | 3,589,707 | +1.51(+2.32%) |
Nov 07, 2013 | 66.24 | 66.43 | 65.17 | 65.27 | 3,132,269 | -0.96(-1.45%) |
Nov 06, 2013 | 66.30 | 66.59 | 65.98 | 66.23 | 2,359,035 | +0.29(+0.44%) |
Nov 05, 2013 | 65.72 | 66.20 | 65.24 | 65.94 | 2,578,935 | +0.02(+0.03%) |
Nov 04, 2013 | 66.44 | 66.44 | 65.60 | 65.91 | 4,243,009 | -0.46(-0.69%) |
Nov 01, 2013 | 66.27 | 67.03 | 66.09 | 66.37 | 4,049,551 | +0.14(+0.21%) |
Oct 31, 2013 | 66.33 | 66.94 | 66.06 | 66.24 | 2,997,897 | +0.01(+0.01%) |
Oct 30, 2013 | 66.84 | 67.16 | 66.11 | 66.23 | 2,393,363 | -0.57(-0.85%) |
Oct 29, 2013 | 66.53 | 66.84 | 66.39 | 66.79 | 2,541,378 | +0.10(+0.15%) |
Oct 28, 2013 | 66.55 | 66.86 | 66.37 | 66.69 | 2,542,288 | -0.13(-0.19%) |
Oct 25, 2013 | 66.59 | 66.85 | 66.17 | 66.82 | 3,599,869 | +0.17(+0.25%) |
Oct 24, 2013 | 66.33 | 66.77 | 66.23 | 66.66 | 2,944,601 | +0.45(+0.68%) |
Oct 23, 2013 | 65.78 | 66.20 | 65.33 | 66.20 | 3,533,830 | +0.40(+0.62%) |
Oct 22, 2013 | 64.89 | 66.04 | 64.84 | 65.80 | 4,341,482 | +1.15(+1.78%) |
Oct 21, 2013 | 64.59 | 64.79 | 64.20 | 64.65 | 4,599,381 | +0.05(+0.08%) |
Oct 18, 2013 | 65.46 | 65.63 | 63.92 | 64.59 | 9,218,542 | -1.65(-2.49%) |
Oct 17, 2013 | 65.21 | 66.27 | 65.06 | 66.24 | 3,485,089 | +0.76(+1.15%) |
Oct 16, 2013 | 65.52 | 65.81 | 64.92 | 65.49 | 3,096,485 | +0.47(+0.72%) |
Oct 15, 2013 | 65.49 | 65.67 | 64.89 | 65.02 | 2,584,861 | -0.64(-0.98%) |
Oct 14, 2013 | 65.43 | 65.78 | 65.17 | 65.66 | 3,732,742 | -0.37(-0.56%) |
Oct 11, 2013 | 64.92 | 66.07 | 64.84 | 66.03 | 4,440,045 | +1.05(+1.61%) |
Oct 10, 2013 | 63.27 | 64.98 | 63.23 | 64.98 | 4,682,738 | +2.44(+3.90%) |
Oct 09, 2013 | 62.62 | 63.01 | 62.20 | 62.55 | 3,447,924 | +0.06(+0.10%) |
Oct 08, 2013 | 63.23 | 63.65 | 62.46 | 62.49 | 3,980,105 | -0.83(-1.31%) |
Oct 07, 2013 | 62.20 | 63.69 | 61.94 | 63.32 | 4,664,797 | +0.51(+0.81%) |
Oct 04, 2013 | 62.37 | 63.00 | 62.10 | 62.81 | 3,321,500 | +0.60(+0.97%) |
Oct 03, 2013 | 63.10 | 63.23 | 61.89 | 62.20 | 3,447,971 | -1.06(-1.68%) |
Oct 02, 2013 | 63.12 | 63.30 | 62.68 | 63.26 | 3,823,769 | -0.29(-0.46%) |
Oct 01, 2013 | 63.49 | 63.78 | 63.28 | 63.55 | 3,200,308 | +0.14(+0.22%) |
Sep 30, 2013 | 63.23 | 63.72 | 62.91 | 63.42 | 3,225,361 | -0.41(-0.65%) |
Sep 27, 2013 | 63.81 | 64.00 | 63.50 | 63.83 | 2,232,104 | -0.36(-0.56%) |
Sep 26, 2013 | 64.17 | 64.48 | 63.93 | 64.19 | 1,815,814 | +0.16(+0.25%) |
Sep 25, 2013 | 64.40 | 64.66 | 64.03 | 64.03 | 2,944,267 | -0.31(-0.49%) |
Sep 24, 2013 | 64.23 | 64.88 | 63.95 | 64.34 | 2,914,842 | +0.09(+0.14%) |
Sep 23, 2013 | 65.07 | 65.28 | 64.14 | 64.25 | 4,228,028 | -1.03(-1.58%) |
Sep 20, 2013 | 66.14 | 66.22 | 65.28 | 65.28 | 4,537,972 | -1.00(-1.51%) |
Sep 19, 2013 | 66.38 | 66.86 | 66.19 | 66.28 | 2,992,465 | +0.11(+0.16%) |
Sep 18, 2013 | 65.24 | 66.35 | 64.84 | 66.17 | 2,953,517 | +0.92(+1.40%) |
Sep 17, 2013 | 65.02 | 65.43 | 64.92 | 65.26 | 2,601,217 | +0.27(+0.41%) |
Sep 16, 2013 | 64.91 | 65.17 | 64.50 | 64.99 | 2,831,297 | +0.80(+1.25%) |
Sep 13, 2013 | 64.17 | 64.22 | 63.63 | 64.19 | 2,172,062 | +0.21(+0.32%) |
Sep 12, 2013 | 64.21 | 64.47 | 63.98 | 63.98 | 2,639,858 | -0.19(-0.30%) |
Sep 11, 2013 | 64.30 | 64.46 | 63.88 | 64.17 | 3,289,863 | -0.08(-0.12%) |
Sep 10, 2013 | 63.37 | 64.37 | 63.23 | 64.25 | 3,059,218 | +1.30(+2.06%) |
Sep 09, 2013 | 62.50 | 63.18 | 62.45 | 62.95 | 2,926,167 | +0.59(+0.94%) |
Sep 06, 2013 | 62.29 | 62.80 | 61.29 | 62.36 | 2,697,492 | +0.21(+0.33%) |
Sep 05, 2013 | 61.78 | 62.55 | 61.62 | 62.16 | 2,377,628 | +0.33(+0.53%) |
Sep 04, 2013 | 61.40 | 61.93 | 61.27 | 61.83 | 4,371,169 | -0.02(-0.02%) |
Sep 03, 2013 | 61.43 | 61.88 | 61.33 | 61.84 | 5,273,026 | +1.08(+1.77%) |
Aug 30, 2013 | 61.37 | 61.37 | 60.53 | 60.77 | 2,577,358 | -0.37(-0.61%) |
Aug 29, 2013 | 60.52 | 61.47 | 60.40 | 61.14 | 2,304,753 | +0.47(+0.77%) |
Aug 28, 2013 | 60.52 | 60.90 | 60.24 | 60.68 | 3,989,726 | +0.15(+0.25%) |
Aug 27, 2013 | 61.23 | 61.48 | 60.40 | 60.52 | 3,996,095 | -1.37(-2.22%) |
Aug 26, 2013 | 62.25 | 62.37 | 61.82 | 61.90 | 2,680,732 | -0.27(-0.43%) |
Aug 23, 2013 | 61.73 | 62.30 | 61.41 | 62.16 | 2,365,258 | +0.48(+0.78%) |
Aug 22, 2013 | 61.53 | 61.92 | 61.39 | 61.68 | 3,452,992 | +0.15(+0.24%) |
Aug 21, 2013 | 62.32 | 62.39 | 61.49 | 61.54 | 3,785,482 | -0.87(-1.39%) |
Aug 20, 2013 | 62.23 | 62.77 | 62.16 | 62.41 | 2,311,082 | +0.20(+0.32%) |
Aug 19, 2013 | 62.39 | 62.63 | 62.16 | 62.21 | 3,027,740 | -0.38(-0.61%) |
Aug 16, 2013 | 62.36 | 62.74 | 62.26 | 62.59 | 4,684,520 | +0.27(+0.44%) |
Aug 15, 2013 | 62.77 | 62.84 | 62.14 | 62.32 | 2,996,701 | -1.02(-1.61%) |
Aug 14, 2013 | 63.67 | 63.77 | 63.24 | 63.34 | 2,268,108 | -0.26(-0.41%) |
Aug 13, 2013 | 63.43 | 63.78 | 63.19 | 63.59 | 1,835,756 | +0.20(+0.31%) |
Aug 12, 2013 | 63.04 | 63.49 | 62.78 | 63.40 | 2,783,597 | +0.08(+0.13%) |
Aug 09, 2013 | 63.47 | 63.59 | 63.15 | 63.31 | 2,980,675 | -0.14(-0.23%) |
Aug 08, 2013 | 63.91 | 64.13 | 63.45 | 63.46 | 2,774,197 | -0.11(-0.17%) |
Aug 07, 2013 | 63.82 | 63.83 | 63.33 | 63.56 | 3,208,871 | -0.39(-0.61%) |
Aug 06, 2013 | 64.18 | 64.36 | 63.76 | 63.95 | 2,654,274 | -0.28(-0.44%) |
Aug 05, 2013 | 64.04 | 64.37 | 63.84 | 64.23 | 1,979,273 | -0.11(-0.18%) |
Aug 02, 2013 | 64.13 | 64.42 | 63.87 | 64.35 | 3,154,358 | +0.09(+0.14%) |
Aug 01, 2013 | 63.68 | 64.37 | 63.55 | 64.26 | 2,957,868 | +1.20(+1.90%) |
Jul 31, 2013 | 63.30 | 63.68 | 63.02 | 63.05 | 3,972,056 | -0.02(-0.02%) |
Jul 30, 2013 | 63.25 | 63.63 | 62.87 | 63.07 | 3,209,519 | +0.18(+0.29%) |
Jul 29, 2013 | 62.79 | 63.16 | 62.67 | 62.89 | 2,981,841 | -0.09(-0.14%) |
Jul 26, 2013 | 62.73 | 63.03 | 62.54 | 62.98 | 3,335,252 | +0.02(+0.04%) |
Jul 25, 2013 | 62.91 | 63.07 | 62.74 | 62.96 | 3,386,429 | -0.12(-0.19%) |
Jul 24, 2013 | 63.38 | 63.52 | 62.95 | 63.08 | 2,620,897 | -0.20(-0.31%) |
Jul 23, 2013 | 63.40 | 63.51 | 63.02 | 63.28 | 2,669,087 | +0.17(+0.28%) |
Jul 22, 2013 | 63.22 | 63.50 | 62.88 | 63.10 | 3,412,423 | -0.40(-0.63%) |
Jul 19, 2013 | 64.12 | 64.48 | 62.99 | 63.50 | 4,188,632 | +0.46(+0.72%) |
Jul 18, 2013 | 62.64 | 63.29 | 62.32 | 63.05 | 4,896,931 | +0.48(+0.77%) |
Jul 17, 2013 | 62.59 | 63.03 | 62.48 | 62.56 | 2,571,844 | +0.23(+0.37%) |
Jul 16, 2013 | 62.58 | 62.80 | 62.20 | 62.33 | 2,487,857 | -0.21(-0.33%) |
Jul 15, 2013 | 62.69 | 62.83 | 62.09 | 62.54 | 4,457,002 | -0.05(-0.08%) |
Jul 12, 2013 | 62.74 | 62.88 | 62.21 | 62.59 | 3,521,425 | -0.15(-0.24%) |
Jul 11, 2013 | 62.44 | 62.82 | 62.29 | 62.74 | 3,275,682 | +1.03(+1.67%) |
Jul 10, 2013 | 61.74 | 62.12 | 61.50 | 61.71 | 3,202,397 | -0.14(-0.22%) |
Jul 09, 2013 | 61.79 | 62.03 | 61.66 | 61.85 | 3,856,486 | +0.55(+0.89%) |
Jul 08, 2013 | 61.16 | 61.58 | 60.83 | 61.30 | 5,078,973 | +0.46(+0.76%) |
Jul 05, 2013 | 60.06 | 60.85 | 60.06 | 60.84 | 2,767,203 | +1.18(+1.97%) |
Jul 03, 2013 | 58.78 | 60.01 | 58.75 | 59.66 | 3,397,620 | +0.48(+0.81%) |
Jul 02, 2013 | 60.21 | 60.67 | 58.99 | 59.18 | 11,823,257 | -1.85(-3.04%) |
Jul 01, 2013 | 60.68 | 61.62 | 60.68 | 61.03 | 2,824,812 | +0.74(+1.24%) |
Jun 28, 2013 | 60.79 | 60.94 | 60.26 | 60.29 | 4,579,406 | -0.65(-1.07%) |
Jun 27, 2013 | 60.90 | 61.55 | 60.90 | 60.94 | 4,411,108 | +0.34(+0.56%) |
Jun 26, 2013 | 59.65 | 60.69 | 59.60 | 60.60 | 4,783,213 | +1.60(+2.70%) |
Jun 25, 2013 | 58.86 | 59.26 | 58.64 | 59.00 | 3,190,625 | +0.76(+1.30%) |
Jun 24, 2013 | 58.88 | 58.92 | 57.86 | 58.24 | 4,713,101 | -1.22(-2.04%) |
Jun 21, 2013 | 59.51 | 59.65 | 58.73 | 59.46 | 5,808,189 | +0.44(+0.75%) |
Jun 20, 2013 | 60.04 | 60.25 | 58.88 | 59.02 | 4,473,127 | -1.53(-2.52%) |
Jun 19, 2013 | 61.42 | 61.50 | 60.55 | 60.55 | 4,024,482 | -0.89(-1.45%) |
Jun 18, 2013 | 60.69 | 61.62 | 60.57 | 61.44 | 4,243,239 | +0.87(+1.43%) |
Jun 17, 2013 | 59.90 | 60.77 | 59.82 | 60.57 | 4,983,803 | +1.16(+1.96%) |
Jun 14, 2013 | 59.39 | 59.76 | 59.16 | 59.41 | 3,470,106 | -0.10(-0.17%) |
Jun 13, 2013 | 58.77 | 59.66 | 58.64 | 59.51 | 3,143,069 | +0.75(+1.28%) |
Jun 12, 2013 | 59.85 | 59.98 | 58.71 | 58.75 | 2,773,323 | -0.64(-1.07%) |
Jun 11, 2013 | 59.21 | 59.95 | 59.03 | 59.39 | 2,065,518 | -0.40(-0.66%) |
Jun 10, 2013 | 60.21 | 60.27 | 59.49 | 59.79 | 3,093,991 | -0.30(-0.51%) |
Jun 07, 2013 | 59.57 | 60.20 | 59.18 | 60.09 | 4,284,871 | +1.08(+1.83%) |
Jun 06, 2013 | 58.33 | 59.01 | 57.98 | 59.01 | 3,767,030 | +0.73(+1.25%) |
Jun 05, 2013 | 58.88 | 58.95 | 58.14 | 58.28 | 3,567,380 | -0.79(-1.34%) |
Jun 04, 2013 | 59.80 | 60.21 | 58.80 | 59.07 | 4,547,238 | -0.84(-1.41%) |
Jun 03, 2013 | 59.69 | 60.17 | 59.29 | 59.92 | 3,688,090 | +0.30(+0.50%) |
May 31, 2013 | 60.19 | 60.90 | 59.62 | 59.62 | 4,325,853 | -0.74(-1.23%) |
May 30, 2013 | 60.04 | 60.68 | 59.80 | 60.36 | 3,662,930 | +0.49(+0.81%) |
May 29, 2013 | 60.17 | 60.55 | 59.68 | 59.88 | 4,324,293 | -0.74(-1.22%) |
May 28, 2013 | 61.00 | 61.46 | 60.60 | 60.62 | 4,361,937 | +0.36(+0.61%) |
May 24, 2013 | 60.04 | 60.35 | 59.65 | 60.25 | 3,188,463 | +0.04(+0.06%) |
May 23, 2013 | 59.80 | 60.49 | 59.69 | 60.21 | 5,164,487 | -0.27(-0.44%) |
May 22, 2013 | 60.91 | 61.43 | 60.27 | 60.48 | 5,443,427 | -0.43(-0.70%) |
May 21, 2013 | 61.17 | 61.45 | 60.72 | 60.90 | 4,182,684 | -0.29(-0.47%) |
May 20, 2013 | 61.03 | 61.73 | 60.97 | 61.19 | 3,327,410 | -0.17(-0.27%) |
May 17, 2013 | 60.21 | 61.42 | 60.07 | 61.36 | 5,349,687 | +1.54(+2.57%) |
May 16, 2013 | 60.25 | 60.25 | 59.69 | 59.83 | 4,559,934 | -0.57(-0.94%) |
May 15, 2013 | 59.63 | 60.40 | 59.36 | 60.40 | 4,394,644 | +1.53(+2.61%) |
May 13, 2013 | 58.73 | 58.98 | 58.57 | 58.86 | 2,636,776 | +0.09(+0.15%) |
May 10, 2013 | 58.78 | 59.03 | 58.38 | 58.77 | 3,058,266 | -0.03(-0.05%) |
May 09, 2013 | 58.54 | 58.97 | 58.47 | 58.80 | 5,349,378 | +0.23(+0.39%) |
May 08, 2013 | 57.98 | 58.63 | 57.89 | 58.57 | 3,992,645 | +0.44(+0.75%) |
May 07, 2013 | 57.61 | 58.25 | 57.55 | 58.13 | 3,864,323 | +0.62(+1.08%) |
May 06, 2013 | 56.91 | 57.58 | 56.89 | 57.52 | 4,773,007 | +0.64(+1.12%) |
May 03, 2013 | 56.48 | 57.04 | 55.92 | 56.88 | 4,253,915 | +0.96(+1.72%) |
May 02, 2013 | 55.06 | 56.04 | 55.04 | 55.92 | 4,141,054 | +1.09(+1.99%) |
May 01, 2013 | 55.34 | 55.48 | 54.79 | 54.83 | 4,194,748 | -0.76(-1.37%) |
Apr 30, 2013 | 55.92 | 55.93 | 55.19 | 55.59 | 3,860,448 | -0.20(-0.35%) |
Apr 29, 2013 | 55.96 | 56.03 | 55.53 | 55.79 | 3,970,782 | -0.08(-0.14%) |
Apr 26, 2013 | 56.35 | 56.34 | 55.84 | 55.87 | 4,405,997 | -0.48(-0.85%) |
Apr 25, 2013 | 56.65 | 56.73 | 56.27 | 56.34 | 6,919,742 | -0.23(-0.40%) |
Apr 24, 2013 | 56.68 | 56.83 | 56.42 | 56.57 | 4,975,658 | +0.05(+0.09%) |
Apr 23, 2013 | 56.70 | 56.70 | 55.75 | 56.52 | 3,851,533 | +0.13(+0.23%) |
Apr 22, 2013 | 56.16 | 56.62 | 55.97 | 56.39 | 4,983,340 | +0.31(+0.55%) |
Apr 19, 2013 | 55.73 | 56.28 | 54.93 | 56.08 | 8,682,686 | +2.05(+3.79%) |
Apr 18, 2013 | 54.32 | 54.35 | 53.61 | 54.03 | 7,059,717 | -0.32(-0.58%) |
Apr 17, 2013 | 54.99 | 54.99 | 53.99 | 54.35 | 5,241,756 | -0.98(-1.76%) |
Apr 16, 2013 | 54.98 | 55.36 | 54.79 | 55.32 | 3,273,099 | +0.74(+1.36%) |
Apr 15, 2013 | 55.84 | 55.88 | 54.57 | 54.58 | 4,466,074 | -1.55(-2.76%) |
Apr 12, 2013 | 56.23 | 56.34 | 55.78 | 56.13 | 2,835,781 | -0.34(-0.60%) |
Apr 11, 2013 | 56.28 | 56.59 | 56.09 | 56.47 | 4,203,606 | +0.22(+0.39%) |
Apr 10, 2013 | 55.59 | 56.28 | 55.41 | 56.25 | 5,808,164 | +0.66(+1.18%) |
Apr 09, 2013 | 55.67 | 55.73 | 55.32 | 55.59 | 3,871,527 | -0.01(-0.01%) |
Apr 08, 2013 | 55.07 | 55.65 | 55.02 | 55.60 | 4,376,711 | +0.43(+0.78%) |
Apr 05, 2013 | 54.95 | 55.31 | 54.76 | 55.17 | 5,730,682 | -0.58(-1.04%) |
Apr 04, 2013 | 55.57 | 55.78 | 55.44 | 55.75 | 5,621,024 | +0.32(+0.57%) |
Apr 03, 2013 | 56.31 | 56.37 | 55.32 | 55.44 | 6,436,519 | -0.67(-1.19%) |
Apr 02, 2013 | 56.49 | 56.57 | 55.94 | 56.10 | 4,714,509 | -0.09(-0.16%) |