Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.67 | 76.77 | 74.93 | 75.80 | 4,987,105 | +0.97(+1.30%) |
Apr 29, 2014 | 74.27 | 75.38 | 74.27 | 74.84 | 3,252,938 | +0.67(+0.91%) |
Apr 28, 2014 | 74.72 | 74.81 | 73.74 | 74.16 | 2,526,432 | -0.17(-0.23%) |
Apr 25, 2014 | 74.88 | 75.01 | 74.08 | 74.33 | 2,082,505 | -0.75(-1.00%) |
Apr 24, 2014 | 75.35 | 75.66 | 74.74 | 75.08 | 2,074,420 | +0.12(+0.16%) |
Apr 23, 2014 | 75.04 | 75.56 | 74.93 | 74.96 | 2,691,433 | +0.14(+0.18%) |
Apr 22, 2014 | 74.39 | 75.07 | 74.03 | 74.83 | 2,269,242 | +0.20(+0.26%) |
Apr 21, 2014 | 74.39 | 74.82 | 74.15 | 74.63 | 2,354,007 | +0.43(+0.58%) |
Apr 17, 2014 | 73.50 | 74.20 | 74.20 | 74.20 | 4,913,390 | +0.62(+0.84%) |
Apr 16, 2014 | 73.59 | 73.96 | 73.09 | 73.58 | 3,234,468 | +0.37(+0.51%) |
Apr 15, 2014 | 72.11 | 73.21 | 71.81 | 73.20 | 3,000,970 | +1.00(+1.39%) |
Apr 14, 2014 | 71.82 | 72.75 | 71.57 | 72.20 | 2,171,080 | +1.14(+1.60%) |
Apr 11, 2014 | 70.16 | 71.78 | 70.16 | 71.06 | 2,334,895 | -0.37(-0.52%) |
Apr 10, 2014 | 72.34 | 72.84 | 71.38 | 71.43 | 3,841,976 | -1.01(-1.40%) |
Apr 09, 2014 | 71.66 | 72.45 | 71.06 | 72.45 | 3,015,894 | +1.03(+1.44%) |
Apr 08, 2014 | 71.32 | 71.84 | 71.00 | 71.42 | 3,031,756 | +0.24(+0.33%) |
Apr 07, 2014 | 72.42 | 72.51 | 71.03 | 71.18 | 3,008,471 | -1.38(-1.90%) |
Apr 04, 2014 | 73.14 | 73.60 | 71.92 | 72.56 | 4,937,961 | -0.25(-0.34%) |
Apr 03, 2014 | 72.22 | 73.09 | 72.00 | 72.80 | 3,425,900 | +0.57(+0.79%) |
Apr 02, 2014 | 71.52 | 72.37 | 71.17 | 72.23 | 3,367,211 | +0.85(+1.19%) |
Apr 01, 2014 | 70.51 | 71.38 | 70.18 | 71.38 | 3,021,975 | +0.92(+1.30%) |
Mar 31, 2014 | 71.04 | 71.04 | 69.98 | 70.47 | 3,553,736 | -0.29(-0.41%) |
Mar 28, 2014 | 69.61 | 70.94 | 69.61 | 70.75 | 2,501,963 | +1.04(+1.49%) |
Mar 27, 2014 | 69.33 | 70.13 | 69.11 | 69.72 | 1,808,312 | +0.54(+0.77%) |
Mar 26, 2014 | 70.08 | 70.40 | 69.05 | 69.18 | 2,382,257 | -0.57(-0.82%) |
Mar 25, 2014 | 69.79 | 70.15 | 69.67 | 69.75 | 1,790,430 | +0.39(+0.56%) |
Mar 24, 2014 | 69.99 | 70.47 | 69.19 | 69.36 | 1,753,069 | -0.32(-0.46%) |
Mar 21, 2014 | 69.54 | 70.19 | 69.18 | 69.68 | 4,396,655 | +0.66(+0.96%) |
Mar 20, 2014 | 68.37 | 69.15 | 67.95 | 69.02 | 1,786,899 | +0.48(+0.69%) |
Mar 19, 2014 | 68.81 | 69.41 | 68.08 | 68.54 | 2,036,001 | -0.37(-0.54%) |
Mar 18, 2014 | 68.39 | 69.39 | 68.14 | 68.92 | 1,937,259 | +0.77(+1.12%) |
Mar 17, 2014 | 68.25 | 68.75 | 67.86 | 68.15 | 1,836,593 | +0.11(+0.16%) |
Mar 14, 2014 | 67.74 | 68.17 | 67.41 | 68.04 | 2,418,223 | +0.36(+0.54%) |
Mar 13, 2014 | 68.36 | 68.70 | 67.52 | 67.68 | 2,427,441 | -0.81(-1.19%) |
Mar 12, 2014 | 68.01 | 68.86 | 67.47 | 68.49 | 2,305,969 | -0.34(-0.49%) |
Mar 11, 2014 | 69.79 | 69.80 | 68.53 | 68.83 | 1,814,447 | -0.87(-1.25%) |
Mar 10, 2014 | 69.14 | 69.78 | 67.91 | 69.70 | 2,321,407 | +0.31(+0.45%) |
Mar 07, 2014 | 69.43 | 69.53 | 68.97 | 69.39 | 2,712,238 | +0.36(+0.53%) |
Mar 06, 2014 | 68.57 | 69.11 | 68.43 | 69.03 | 2,284,572 | +0.59(+0.87%) |
Mar 05, 2014 | 67.93 | 68.47 | 67.69 | 68.43 | 3,552,727 | +0.33(+0.49%) |
Mar 04, 2014 | 67.87 | 68.50 | 67.48 | 68.10 | 3,148,446 | +0.74(+1.09%) |
Mar 03, 2014 | 67.36 | 68.34 | 67.21 | 67.36 | 2,233,763 | -0.47(-0.69%) |
Feb 28, 2014 | 67.55 | 68.18 | 66.80 | 67.83 | 3,106,188 | +0.45(+0.67%) |
Feb 27, 2014 | 67.21 | 67.52 | 66.98 | 67.38 | 3,307,432 | +0.15(+0.23%) |
Feb 26, 2014 | 67.88 | 68.14 | 67.07 | 67.23 | 4,893,282 | -0.83(-1.22%) |
Feb 25, 2014 | 69.20 | 69.20 | 67.75 | 68.06 | 5,145,410 | -0.97(-1.41%) |
Feb 24, 2014 | 69.47 | 69.90 | 69.03 | 69.03 | 4,219,111 | +0.24(+0.34%) |
Feb 21, 2014 | 69.28 | 69.40 | 68.46 | 68.80 | 3,248,983 | -0.37(-0.54%) |
Feb 20, 2014 | 68.46 | 69.46 | 68.23 | 69.17 | 4,169,821 | +0.76(+1.12%) |
Feb 19, 2014 | 67.93 | 68.92 | 67.92 | 68.41 | 3,402,527 | +0.21(+0.31%) |
Feb 18, 2014 | 67.66 | 68.44 | 67.57 | 68.19 | 4,229,899 | +0.81(+1.21%) |
Feb 14, 2014 | 66.81 | 67.38 | 67.38 | 67.38 | 3,846,789 | +0.70(+1.06%) |
Feb 13, 2014 | 65.76 | 67.27 | 65.57 | 66.68 | 2,758,018 | +0.54(+0.82%) |
Feb 12, 2014 | 66.72 | 66.75 | 66.07 | 66.14 | 2,726,283 | -0.19(-0.28%) |
Feb 11, 2014 | 65.26 | 66.68 | 65.26 | 66.32 | 2,929,752 | +1.07(+1.64%) |
Feb 10, 2014 | 65.48 | 65.58 | 64.93 | 65.25 | 2,805,202 | -0.16(-0.25%) |
Feb 07, 2014 | 64.97 | 65.44 | 64.54 | 65.42 | 3,403,581 | +0.74(+1.14%) |
Feb 06, 2014 | 63.59 | 64.80 | 63.44 | 64.68 | 2,456,718 | +1.40(+2.21%) |
Feb 05, 2014 | 63.01 | 63.63 | 62.54 | 63.28 | 3,632,633 | -0.08(-0.13%) |
Feb 04, 2014 | 62.82 | 63.67 | 62.36 | 63.36 | 5,037,631 | +0.71(+1.14%) |
Feb 03, 2014 | 63.95 | 63.97 | 62.18 | 62.65 | 5,131,967 | -1.33(-2.08%) |
Jan 31, 2014 | 63.91 | 64.65 | 63.47 | 63.98 | 3,212,389 | -0.88(-1.36%) |
Jan 30, 2014 | 64.96 | 65.47 | 64.43 | 64.86 | 3,544,881 | -0.45(-0.69%) |
Jan 29, 2014 | 64.22 | 66.83 | 64.06 | 65.31 | 4,597,745 | +0.22(+0.34%) |
Jan 28, 2014 | 64.32 | 65.42 | 64.20 | 65.09 | 2,954,852 | +1.03(+1.61%) |
Jan 27, 2014 | 64.53 | 64.91 | 63.69 | 64.06 | 2,252,353 | -0.57(-0.88%) |
Jan 24, 2014 | 64.87 | 65.30 | 64.01 | 64.63 | 3,165,061 | -0.97(-1.49%) |
Jan 23, 2014 | 65.92 | 66.16 | 65.23 | 65.60 | 2,161,851 | -0.61(-0.92%) |
Jan 22, 2014 | 66.24 | 66.69 | 65.87 | 66.21 | 2,234,537 | +0.17(+0.26%) |
Jan 21, 2014 | 65.94 | 66.18 | 65.47 | 66.04 | 2,622,377 | +0.67(+1.02%) |
Jan 17, 2014 | 65.87 | 65.37 | 65.37 | 65.37 | 3,126,726 | -0.50(-0.76%) |
Jan 16, 2014 | 65.89 | 66.14 | 65.41 | 65.87 | 3,820,282 | +0.04(+0.06%) |
Jan 15, 2014 | 67.41 | 67.11 | 65.81 | 65.83 | 6,335,437 | -1.58(-2.34%) |
Jan 14, 2014 | 66.89 | 67.57 | 66.89 | 67.41 | 2,143,914 | +0.56(+0.84%) |
Jan 13, 2014 | 68.44 | 68.75 | 66.72 | 66.85 | 3,436,403 | -1.72(-2.51%) |
Jan 10, 2014 | 68.75 | 69.04 | 68.23 | 68.57 | 2,788,409 | -0.37(-0.54%) |
Jan 09, 2014 | 69.39 | 69.64 | 68.53 | 68.94 | 3,379,320 | -0.30(-0.43%) |
Jan 08, 2014 | 69.17 | 69.32 | 68.30 | 69.24 | 3,711,092 | +0.70(+1.03%) |
Jan 07, 2014 | 67.79 | 68.85 | 67.74 | 68.53 | 2,400,286 | +0.80(+1.18%) |
Jan 06, 2014 | 67.41 | 67.88 | 66.95 | 67.74 | 3,162,506 | -0.31(-0.45%) |
Jan 03, 2014 | 68.53 | 69.26 | 67.78 | 68.04 | 2,268,476 | -0.71(-1.04%) |
Jan 02, 2014 | 70.31 | 70.35 | 68.39 | 68.75 | 3,246,360 | -1.59(-2.27%) |
Dec 31, 2013 | 70.26 | 70.35 | 70.35 | 70.35 | 1,757,153 | +0.33(+0.47%) |
Dec 30, 2013 | 70.41 | 70.81 | 70.00 | 70.02 | 1,735,984 | -0.39(-0.55%) |
Dec 27, 2013 | 70.15 | 70.68 | 69.73 | 70.41 | 1,573,362 | +0.40(+0.57%) |
Dec 26, 2013 | 68.89 | 70.22 | 68.79 | 70.01 | 1,827,076 | +1.24(+1.80%) |
Dec 24, 2013 | 68.02 | 68.87 | 67.82 | 68.77 | 1,222,475 | +0.78(+1.15%) |
Dec 23, 2013 | 68.42 | 68.99 | 67.92 | 67.99 | 2,724,280 | +0.04(+0.06%) |
Dec 20, 2013 | 68.43 | 69.01 | 67.94 | 67.95 | 4,514,737 | -0.31(-0.46%) |
Dec 19, 2013 | 68.19 | 68.72 | 67.92 | 68.26 | 2,491,553 | -0.25(-0.36%) |
Dec 18, 2013 | 67.31 | 68.57 | 66.68 | 68.51 | 3,244,258 | +1.12(+1.66%) |
Dec 17, 2013 | 68.80 | 68.81 | 66.92 | 67.39 | 3,902,516 | +0.14(+0.20%) |
Dec 16, 2013 | 66.11 | 67.58 | 65.70 | 67.25 | 3,176,032 | +0.34(+0.51%) |
Dec 13, 2013 | 66.58 | 67.21 | 66.46 | 66.92 | 3,145,131 | +0.54(+0.82%) |
Dec 12, 2013 | 66.69 | 67.11 | 65.80 | 66.37 | 3,136,360 | -0.32(-0.48%) |
Dec 11, 2013 | 67.31 | 67.48 | 66.58 | 66.69 | 2,913,960 | -0.84(-1.25%) |
Dec 10, 2013 | 68.05 | 68.69 | 67.23 | 67.54 | 2,965,605 | -0.48(-0.71%) |
Dec 09, 2013 | 68.37 | 68.61 | 67.61 | 68.02 | 2,465,495 | -0.30(-0.43%) |
Dec 06, 2013 | 69.64 | 69.95 | 67.98 | 68.32 | 2,717,074 | -0.52(-0.75%) |
Dec 05, 2013 | 69.14 | 69.60 | 68.77 | 68.83 | 2,385,116 | -0.63(-0.90%) |
Dec 04, 2013 | 68.42 | 69.83 | 68.42 | 69.46 | 2,727,545 | +0.90(+1.31%) |
Dec 03, 2013 | 68.12 | 68.89 | 67.80 | 68.56 | 3,729,490 | +0.20(+0.30%) |
Dec 02, 2013 | 68.44 | 68.94 | 67.87 | 68.36 | 2,318,750 | -0.19(-0.27%) |
Nov 29, 2013 | 68.96 | 69.71 | 68.52 | 68.54 | 1,600,837 | -0.30(-0.43%) |
Nov 27, 2013 | 70.58 | 70.58 | 68.51 | 68.84 | 2,940,066 | -1.80(-2.55%) |
Nov 26, 2013 | 69.97 | 71.25 | 69.45 | 70.64 | 2,829,997 | +0.83(+1.19%) |
Nov 25, 2013 | 69.46 | 70.36 | 69.03 | 69.81 | 2,368,638 | -0.59(-0.84%) |
Nov 22, 2013 | 69.84 | 70.42 | 68.94 | 70.40 | 2,633,183 | +0.84(+1.21%) |
Nov 21, 2013 | 68.81 | 69.69 | 68.56 | 69.56 | 2,267,451 | +0.86(+1.25%) |
Nov 20, 2013 | 69.19 | 69.91 | 68.43 | 68.70 | 1,931,103 | -0.49(-0.71%) |
Nov 19, 2013 | 69.07 | 69.51 | 68.38 | 69.19 | 2,146,798 | -0.02(-0.02%) |
Nov 18, 2013 | 70.25 | 70.39 | 68.93 | 69.20 | 2,459,425 | -0.80(-1.15%) |
Nov 15, 2013 | 69.19 | 70.01 | 68.87 | 70.01 | 3,998,682 | +0.98(+1.42%) |
Nov 14, 2013 | 68.23 | 69.11 | 68.00 | 69.03 | 2,622,302 | +1.49(+2.20%) |
Nov 12, 2013 | 68.39 | 68.72 | 67.35 | 67.54 | 2,643,819 | -0.79(-1.15%) |
Nov 11, 2013 | 67.91 | 68.64 | 67.75 | 68.32 | 2,517,952 | +0.48(+0.71%) |
Nov 08, 2013 | 66.68 | 67.87 | 66.65 | 67.84 | 2,552,652 | +1.28(+1.93%) |
Nov 07, 2013 | 68.46 | 68.77 | 66.47 | 66.56 | 3,909,879 | -1.88(-2.74%) |
Nov 06, 2013 | 68.45 | 69.75 | 68.05 | 68.43 | 3,636,777 | +0.43(+0.63%) |
Nov 05, 2013 | 68.73 | 68.95 | 67.90 | 68.00 | 3,437,097 | -1.05(-1.52%) |
Nov 04, 2013 | 68.54 | 69.24 | 68.45 | 69.05 | 2,606,843 | +0.68(+0.99%) |
Nov 01, 2013 | 68.62 | 68.85 | 67.62 | 68.38 | 4,202,341 | -0.23(-0.33%) |
Oct 31, 2013 | 68.29 | 69.23 | 67.57 | 68.60 | 3,913,569 | +0.74(+1.10%) |
Oct 30, 2013 | 69.41 | 69.85 | 67.56 | 67.86 | 7,271,813 | -2.69(-3.81%) |
Oct 29, 2013 | 70.38 | 70.80 | 70.13 | 70.55 | 1,772,657 | +0.29(+0.41%) |
Oct 28, 2013 | 70.40 | 70.66 | 69.86 | 70.26 | 2,419,725 | -0.03(-0.05%) |
Oct 25, 2013 | 70.48 | 70.78 | 69.64 | 70.29 | 1,832,907 | +0.09(+0.13%) |
Oct 24, 2013 | 69.52 | 70.40 | 69.06 | 70.20 | 2,228,862 | +0.99(+1.43%) |
Oct 23, 2013 | 70.12 | 70.14 | 68.48 | 69.21 | 4,963,059 | -1.39(-1.96%) |
Oct 22, 2013 | 71.42 | 71.94 | 70.40 | 70.60 | 4,937,504 | -0.37(-0.52%) |
Oct 21, 2013 | 71.04 | 71.69 | 70.71 | 70.97 | 3,701,211 | -0.05(-0.07%) |
Oct 18, 2013 | 70.01 | 71.02 | 69.96 | 71.02 | 4,232,836 | +1.41(+2.03%) |
Oct 17, 2013 | 68.75 | 69.78 | 68.75 | 69.61 | 3,303,481 | +0.07(+0.10%) |
Oct 16, 2013 | 68.70 | 69.65 | 68.70 | 69.54 | 4,729,614 | +1.27(+1.86%) |
Oct 15, 2013 | 67.83 | 68.97 | 67.83 | 68.27 | 4,315,813 | -0.42(-0.61%) |
Oct 14, 2013 | 68.04 | 68.88 | 67.89 | 68.70 | 3,711,270 | +0.18(+0.26%) |
Oct 11, 2013 | 67.80 | 68.77 | 67.53 | 68.52 | 4,421,975 | +0.26(+0.38%) |
Oct 10, 2013 | 68.47 | 68.63 | 67.19 | 68.26 | 4,370,737 | +1.91(+2.88%) |
Oct 09, 2013 | 66.01 | 66.86 | 65.86 | 66.35 | 3,373,395 | -0.20(-0.30%) |
Oct 08, 2013 | 67.05 | 67.88 | 66.36 | 66.55 | 3,065,159 | -0.65(-0.97%) |
Oct 07, 2013 | 67.20 | 67.95 | 66.97 | 67.20 | 2,857,284 | -0.51(-0.75%) |
Oct 04, 2013 | 67.39 | 68.10 | 67.39 | 67.71 | 3,755,578 | +0.21(+0.31%) |
Oct 03, 2013 | 67.54 | 68.54 | 67.20 | 67.50 | 4,445,150 | -0.06(-0.09%) |
Oct 02, 2013 | 66.12 | 67.89 | 66.12 | 67.56 | 2,869,817 | +1.07(+1.61%) |
Oct 01, 2013 | 65.03 | 66.67 | 64.91 | 66.48 | 2,579,051 | +0.30(+0.46%) |
Sep 27, 2013 | 65.92 | 66.47 | 65.80 | 66.18 | 1,404,066 | -0.39(-0.58%) |
Sep 26, 2013 | 66.80 | 67.04 | 65.98 | 66.57 | 1,570,687 | +0.06(+0.09%) |
Sep 25, 2013 | 66.50 | 66.85 | 66.37 | 66.51 | 2,057,977 | +0.18(+0.27%) |
Sep 24, 2013 | 66.40 | 67.04 | 66.07 | 66.33 | 3,379,458 | -0.02(-0.03%) |
Sep 23, 2013 | 66.23 | 66.62 | 65.49 | 66.35 | 2,748,176 | -0.08(-0.13%) |
Sep 20, 2013 | 67.29 | 67.94 | 66.04 | 66.43 | 5,039,643 | -0.85(-1.27%) |
Sep 19, 2013 | 67.12 | 67.89 | 67.12 | 67.29 | 3,106,285 | +0.35(+0.53%) |
Sep 18, 2013 | 65.48 | 67.17 | 65.22 | 66.93 | 3,061,644 | +1.21(+1.84%) |
Sep 17, 2013 | 65.79 | 66.09 | 65.49 | 65.72 | 3,510,308 | -0.11(-0.17%) |
Sep 16, 2013 | 66.20 | 66.38 | 65.66 | 65.83 | 2,995,470 | +0.17(+0.26%) |
Sep 13, 2013 | 65.17 | 65.93 | 65.17 | 65.66 | 2,468,859 | +0.40(+0.61%) |
Sep 12, 2013 | 65.65 | 66.11 | 65.16 | 65.27 | 3,581,534 | -0.51(-0.77%) |
Sep 11, 2013 | 65.58 | 65.91 | 64.83 | 65.77 | 3,088,459 | +0.26(+0.40%) |
Sep 10, 2013 | 65.94 | 65.96 | 64.86 | 65.51 | 3,315,084 | -0.45(-0.69%) |
Sep 09, 2013 | 65.37 | 65.97 | 65.30 | 65.97 | 2,547,846 | +0.87(+1.33%) |
Sep 06, 2013 | 64.68 | 65.86 | 64.22 | 65.10 | 3,013,513 | +0.65(+1.01%) |
Sep 05, 2013 | 64.24 | 64.88 | 64.16 | 64.45 | 3,015,041 | +0.32(+0.50%) |
Sep 04, 2013 | 63.83 | 64.61 | 63.64 | 64.13 | 3,461,536 | +0.13(+0.21%) |
Sep 03, 2013 | 63.94 | 64.38 | 63.46 | 64.00 | 2,211,286 | +0.96(+1.52%) |
Aug 30, 2013 | 63.87 | 64.13 | 63.00 | 63.04 | 3,601,806 | -0.82(-1.28%) |
Aug 29, 2013 | 64.08 | 64.13 | 63.31 | 63.85 | 2,256,914 | -0.56(-0.86%) |
Aug 28, 2013 | 63.90 | 64.89 | 63.76 | 64.41 | 3,024,458 | +0.87(+1.37%) |
Aug 27, 2013 | 62.83 | 64.32 | 62.83 | 63.54 | 3,098,306 | +0.03(+0.05%) |
Aug 26, 2013 | 63.79 | 64.32 | 63.32 | 63.51 | 2,871,876 | -0.21(-0.33%) |
Aug 23, 2013 | 62.90 | 63.81 | 62.62 | 63.72 | 1,931,885 | +0.97(+1.54%) |
Aug 22, 2013 | 61.84 | 63.09 | 61.84 | 62.75 | 2,080,383 | +1.25(+2.03%) |
Aug 21, 2013 | 61.97 | 62.36 | 61.16 | 61.50 | 2,711,431 | -0.58(-0.94%) |
Aug 20, 2013 | 62.07 | 62.72 | 61.35 | 62.08 | 2,956,891 | +0.36(+0.59%) |
Aug 19, 2013 | 62.94 | 63.43 | 61.71 | 61.72 | 2,774,827 | -1.50(-2.37%) |
Aug 16, 2013 | 63.05 | 63.57 | 62.73 | 63.22 | 3,572,467 | -0.13(-0.21%) |
Aug 15, 2013 | 62.88 | 63.41 | 62.61 | 63.36 | 3,175,287 | -0.20(-0.32%) |
Aug 14, 2013 | 63.67 | 63.94 | 63.31 | 63.56 | 2,303,401 | +0.22(+0.35%) |
Aug 13, 2013 | 63.30 | 63.54 | 62.83 | 63.34 | 2,410,468 | +0.07(+0.11%) |
Aug 12, 2013 | 62.73 | 63.43 | 62.61 | 63.27 | 3,083,316 | +0.20(+0.32%) |
Aug 09, 2013 | 63.62 | 63.70 | 62.62 | 63.07 | 4,047,807 | +0.45(+0.71%) |
Aug 08, 2013 | 62.60 | 63.02 | 61.83 | 62.62 | 2,246,055 | +0.67(+1.09%) |
Aug 07, 2013 | 61.51 | 62.32 | 60.96 | 61.95 | 2,938,939 | +0.08(+0.14%) |
Aug 06, 2013 | 63.20 | 63.35 | 61.56 | 61.87 | 4,991,068 | -1.36(-2.16%) |
Aug 05, 2013 | 63.15 | 63.28 | 62.61 | 63.23 | 2,477,607 | -0.19(-0.31%) |
Aug 02, 2013 | 63.68 | 63.71 | 63.16 | 63.42 | 2,844,495 | -0.61(-0.96%) |
Aug 01, 2013 | 63.48 | 64.29 | 62.98 | 64.04 | 4,267,914 | +1.33(+2.12%) |
Jul 31, 2013 | 62.14 | 63.84 | 62.14 | 62.71 | 7,293,593 | +1.07(+1.74%) |
Jul 30, 2013 | 61.55 | 62.09 | 60.74 | 61.64 | 4,358,005 | +0.98(+1.61%) |
Jul 29, 2013 | 61.29 | 61.48 | 60.36 | 60.66 | 3,230,989 | -0.99(-1.60%) |
Jul 26, 2013 | 61.47 | 61.68 | 60.91 | 61.65 | 1,679,680 | -0.29(-0.46%) |
Jul 25, 2013 | 60.83 | 62.01 | 60.83 | 61.93 | 2,498,658 | +0.77(+1.25%) |
Jul 24, 2013 | 61.96 | 62.03 | 60.67 | 61.17 | 2,530,389 | -0.67(-1.09%) |
Jul 23, 2013 | 61.75 | 62.27 | 61.58 | 61.84 | 2,378,301 | +0.13(+0.22%) |
Jul 22, 2013 | 62.28 | 62.27 | 61.28 | 61.71 | 3,662,173 | -0.56(-0.91%) |
Jul 19, 2013 | 61.07 | 62.32 | 60.83 | 62.27 | 4,430,246 | +1.50(+2.47%) |
Jul 18, 2013 | 60.14 | 60.96 | 60.08 | 60.77 | 3,152,285 | +0.76(+1.26%) |
Jul 17, 2013 | 59.73 | 60.28 | 59.64 | 60.01 | 2,202,052 | +0.44(+0.74%) |
Jul 16, 2013 | 59.84 | 60.11 | 59.12 | 59.57 | 1,809,845 | -0.27(-0.45%) |
Jul 15, 2013 | 60.33 | 60.48 | 59.63 | 59.84 | 1,888,084 | -0.09(-0.15%) |
Jul 12, 2013 | 59.63 | 60.08 | 59.57 | 59.94 | 2,536,575 | +0.18(+0.30%) |
Jul 11, 2013 | 58.90 | 59.86 | 58.81 | 59.76 | 4,952,001 | +1.88(+3.24%) |
Jul 10, 2013 | 57.74 | 58.14 | 57.62 | 57.88 | 2,273,612 | +0.13(+0.23%) |
Jul 09, 2013 | 58.02 | 58.09 | 57.64 | 57.75 | 2,502,353 | +0.03(+0.06%) |
Jul 08, 2013 | 57.69 | 57.86 | 57.38 | 57.71 | 3,146,677 | +0.34(+0.59%) |
Jul 05, 2013 | 57.15 | 57.43 | 56.42 | 57.38 | 1,593,413 | +0.78(+1.38%) |
Jul 03, 2013 | 56.47 | 56.67 | 55.78 | 56.59 | 1,364,640 | -0.02(-0.03%) |
Jul 02, 2013 | 56.19 | 57.11 | 56.01 | 56.61 | 3,671,248 | +0.43(+0.76%) |
Jul 01, 2013 | 56.27 | 56.82 | 56.00 | 56.18 | 2,724,363 | +0.19(+0.33%) |
Jun 28, 2013 | 56.38 | 56.48 | 55.75 | 56.00 | 3,083,018 | -0.47(-0.84%) |
Jun 27, 2013 | 55.80 | 56.85 | 55.76 | 56.47 | 4,028,884 | +1.13(+2.04%) |
Jun 26, 2013 | 54.00 | 56.07 | 53.95 | 55.34 | 4,502,705 | +1.73(+3.24%) |
Jun 25, 2013 | 53.63 | 54.12 | 53.04 | 53.60 | 3,328,514 | +0.66(+1.24%) |
Jun 24, 2013 | 53.29 | 53.44 | 51.64 | 52.95 | 6,018,410 | -0.97(-1.80%) |
Jun 21, 2013 | 54.12 | 54.27 | 52.74 | 53.92 | 7,115,994 | -0.22(-0.40%) |
Jun 20, 2013 | 54.96 | 55.30 | 53.93 | 54.13 | 3,985,709 | -1.77(-3.16%) |
Jun 19, 2013 | 56.70 | 57.33 | 55.79 | 55.90 | 3,180,694 | -0.96(-1.69%) |
Jun 18, 2013 | 56.88 | 57.06 | 56.54 | 56.86 | 3,863,476 | +0.01(+0.01%) |
Jun 17, 2013 | 56.08 | 57.27 | 56.08 | 56.85 | 2,694,758 | +1.30(+2.33%) |
Jun 14, 2013 | 56.63 | 56.64 | 55.39 | 55.56 | 3,641,080 | -0.74(-1.32%) |
Jun 13, 2013 | 56.15 | 56.52 | 55.58 | 56.30 | 3,840,242 | +0.11(+0.19%) |
Jun 12, 2013 | 57.28 | 57.37 | 55.89 | 56.19 | 2,818,598 | -0.40(-0.70%) |
Jun 11, 2013 | 56.95 | 57.21 | 56.43 | 56.58 | 1,846,468 | -1.23(-2.12%) |
Jun 10, 2013 | 58.22 | 58.34 | 57.45 | 57.81 | 1,656,391 | -0.36(-0.62%) |
Jun 07, 2013 | 57.71 | 58.31 | 57.19 | 58.17 | 2,528,656 | +1.00(+1.75%) |
Jun 06, 2013 | 56.09 | 57.17 | 55.73 | 57.17 | 2,668,814 | +1.03(+1.84%) |
Jun 05, 2013 | 57.16 | 57.34 | 55.97 | 56.14 | 3,355,819 | -1.25(-2.18%) |
Jun 04, 2013 | 57.57 | 57.95 | 56.79 | 57.39 | 2,782,107 | -0.45(-0.78%) |
Jun 03, 2013 | 56.83 | 58.17 | 56.77 | 57.85 | 3,504,173 | +1.16(+2.05%) |
May 31, 2013 | 57.60 | 57.90 | 56.68 | 56.69 | 4,627,291 | -1.12(-1.93%) |
May 30, 2013 | 57.40 | 58.16 | 57.07 | 57.80 | 3,077,513 | +0.14(+0.25%) |
May 29, 2013 | 57.04 | 57.87 | 56.96 | 57.66 | 2,446,160 | +0.04(+0.07%) |
May 28, 2013 | 57.74 | 58.17 | 57.12 | 57.62 | 4,707,884 | +0.87(+1.54%) |
May 24, 2013 | 56.70 | 56.84 | 55.78 | 56.74 | 4,806,766 | -0.47(-0.82%) |
May 23, 2013 | 56.80 | 57.38 | 56.13 | 57.22 | 3,653,069 | -0.45(-0.79%) |
May 22, 2013 | 58.37 | 58.85 | 57.06 | 57.67 | 4,616,878 | -0.87(-1.48%) |
May 21, 2013 | 58.58 | 59.02 | 58.16 | 58.54 | 3,968,151 | -0.09(-0.16%) |
May 20, 2013 | 58.53 | 58.99 | 58.26 | 58.63 | 3,986,981 | +0.03(+0.06%) |
May 17, 2013 | 58.51 | 58.78 | 58.25 | 58.59 | 4,253,652 | +0.48(+0.82%) |
May 16, 2013 | 59.66 | 59.66 | 57.18 | 58.11 | 13,997,194 | -1.25(-2.11%) |
May 15, 2013 | 60.28 | 60.90 | 59.33 | 59.37 | 4,071,250 | +1.02(+1.74%) |
May 13, 2013 | 58.23 | 58.67 | 57.83 | 58.35 | 4,076,322 | +0.08(+0.13%) |
May 10, 2013 | 59.42 | 59.43 | 58.03 | 58.27 | 5,763,641 | -1.40(-2.34%) |
May 09, 2013 | 60.43 | 60.53 | 59.45 | 59.67 | 3,087,403 | -0.78(-1.29%) |
May 08, 2013 | 60.69 | 61.02 | 60.17 | 60.45 | 4,062,142 | -0.31(-0.51%) |
May 07, 2013 | 61.13 | 61.46 | 60.49 | 60.76 | 2,517,843 | -0.17(-0.28%) |
May 06, 2013 | 61.30 | 61.68 | 60.92 | 60.93 | 3,362,882 | -0.45(-0.74%) |
May 03, 2013 | 61.39 | 61.73 | 61.31 | 61.39 | 5,684,111 | +0.66(+1.09%) |
May 02, 2013 | 60.46 | 60.89 | 59.73 | 60.72 | 2,657,713 | +1.26(+2.12%) |