Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 77.68 | 77.84 | 77.29 | 77.55 | 5,857,542 | -0.09(-0.12%) |
Apr 29, 2014 | 76.66 | 77.86 | 76.35 | 77.64 | 8,660,744 | +0.91(+1.19%) |
Apr 28, 2014 | 77.25 | 77.40 | 76.23 | 76.73 | 9,717,936 | -0.32(-0.42%) |
Apr 25, 2014 | 76.38 | 77.07 | 76.03 | 77.05 | 6,600,261 | +0.68(+0.89%) |
Apr 24, 2014 | 76.13 | 76.57 | 75.83 | 76.37 | 6,219,815 | +0.54(+0.72%) |
Apr 23, 2014 | 76.00 | 76.49 | 75.74 | 75.83 | 5,463,112 | -0.15(-0.19%) |
Apr 22, 2014 | 76.51 | 76.70 | 75.65 | 75.98 | 11,646,384 | -0.27(-0.35%) |
Apr 21, 2014 | 76.34 | 76.79 | 75.92 | 76.24 | 8,303,243 | -0.44(-0.58%) |
Apr 17, 2014 | 77.05 | 76.69 | 76.69 | 76.69 | 5,941,746 | -0.44(-0.58%) |
Apr 16, 2014 | 77.26 | 77.35 | 76.87 | 77.13 | 4,615,592 | +0.00(+0.00%) |
Apr 15, 2014 | 77.03 | 77.22 | 76.55 | 77.13 | 7,688,722 | +0.55(+0.72%) |
Apr 14, 2014 | 76.24 | 76.62 | 75.98 | 76.58 | 8,046,918 | +0.63(+0.83%) |
Apr 11, 2014 | 75.85 | 76.29 | 75.78 | 75.95 | 8,567,289 | -0.11(-0.14%) |
Apr 10, 2014 | 75.39 | 76.38 | 75.09 | 76.06 | 11,551,122 | +0.83(+1.10%) |
Apr 09, 2014 | 75.03 | 75.38 | 74.89 | 75.23 | 4,508,508 | +0.21(+0.28%) |
Apr 08, 2014 | 74.19 | 75.13 | 73.86 | 75.03 | 7,292,113 | +0.82(+1.10%) |
Apr 07, 2014 | 74.64 | 75.15 | 73.87 | 74.21 | 7,822,857 | -0.66(-0.88%) |
Apr 04, 2014 | 74.79 | 75.29 | 74.50 | 74.87 | 7,076,970 | +0.16(+0.22%) |
Apr 03, 2014 | 74.99 | 75.05 | 74.47 | 74.71 | 3,367,127 | +0.05(+0.07%) |
Apr 02, 2014 | 75.08 | 75.14 | 74.46 | 74.65 | 4,819,483 | -0.24(-0.32%) |
Apr 01, 2014 | 75.04 | 75.36 | 74.68 | 74.89 | 5,874,779 | -0.10(-0.13%) |
Mar 31, 2014 | 74.54 | 75.31 | 74.43 | 74.99 | 6,319,159 | +0.60(+0.81%) |
Mar 28, 2014 | 73.64 | 74.54 | 73.60 | 74.38 | 5,678,857 | +0.83(+1.12%) |
Mar 27, 2014 | 73.26 | 73.71 | 73.08 | 73.56 | 4,748,164 | +0.24(+0.33%) |
Mar 26, 2014 | 73.47 | 73.87 | 73.31 | 73.31 | 5,282,096 | -0.05(-0.07%) |
Mar 25, 2014 | 73.77 | 73.81 | 73.31 | 73.37 | 6,444,474 | -0.21(-0.28%) |
Mar 24, 2014 | 73.50 | 74.00 | 73.43 | 73.57 | 8,357,240 | +0.54(+0.74%) |
Mar 21, 2014 | 74.37 | 74.51 | 73.03 | 73.03 | 16,524,532 | -0.86(-1.17%) |
Mar 20, 2014 | 73.39 | 74.16 | 73.29 | 73.90 | 5,543,910 | +0.38(+0.52%) |
Mar 19, 2014 | 74.41 | 74.42 | 73.27 | 73.51 | 6,775,806 | -0.93(-1.24%) |
Mar 18, 2014 | 74.81 | 74.96 | 74.37 | 74.44 | 4,253,883 | -0.22(-0.30%) |
Mar 17, 2014 | 75.07 | 75.12 | 74.55 | 74.66 | 7,260,599 | +0.02(+0.02%) |
Mar 14, 2014 | 74.45 | 74.88 | 74.21 | 74.64 | 7,203,868 | +0.16(+0.22%) |
Mar 13, 2014 | 75.65 | 75.65 | 74.21 | 74.48 | 7,140,825 | -1.03(-1.36%) |
Mar 12, 2014 | 75.28 | 75.78 | 75.08 | 75.51 | 8,760,884 | -0.05(-0.07%) |
Mar 11, 2014 | 73.39 | 75.67 | 73.21 | 75.56 | 21,328,782 | +2.74(+3.76%) |
Mar 10, 2014 | 72.87 | 73.19 | 72.65 | 72.82 | 5,730,612 | -0.23(-0.31%) |
Mar 07, 2014 | 73.24 | 73.28 | 72.65 | 73.05 | 4,871,241 | -0.06(-0.08%) |
Mar 06, 2014 | 72.72 | 73.18 | 72.48 | 73.11 | 5,697,548 | +0.43(+0.59%) |
Mar 05, 2014 | 72.93 | 73.14 | 72.63 | 72.69 | 5,081,860 | +0.03(+0.04%) |
Mar 04, 2014 | 72.86 | 72.88 | 72.56 | 72.66 | 6,085,601 | +0.50(+0.70%) |
Mar 03, 2014 | 72.09 | 72.52 | 71.91 | 72.15 | 6,726,370 | -0.63(-0.87%) |
Feb 28, 2014 | 72.76 | 73.02 | 72.56 | 72.79 | 6,677,491 | +0.05(+0.07%) |
Feb 27, 2014 | 72.85 | 72.98 | 72.40 | 72.73 | 5,463,303 | +0.00(+0.00%) |
Feb 26, 2014 | 73.29 | 73.38 | 72.60 | 72.73 | 5,624,058 | -0.55(-0.76%) |
Feb 25, 2014 | 73.16 | 73.36 | 72.73 | 73.29 | 5,568,641 | +0.09(+0.12%) |
Feb 24, 2014 | 73.26 | 73.53 | 73.04 | 73.20 | 5,895,798 | +0.04(+0.05%) |
Feb 21, 2014 | 72.85 | 73.57 | 72.85 | 73.16 | 6,974,206 | +0.53(+0.73%) |
Feb 20, 2014 | 72.56 | 72.90 | 72.43 | 72.63 | 3,919,004 | +0.15(+0.21%) |
Feb 19, 2014 | 72.65 | 73.32 | 72.41 | 72.47 | 5,939,994 | -0.36(-0.49%) |
Feb 18, 2014 | 72.84 | 73.25 | 72.48 | 72.83 | 7,190,765 | +0.18(+0.25%) |
Feb 14, 2014 | 72.28 | 72.65 | 72.65 | 72.65 | 4,657,756 | +0.24(+0.34%) |
Feb 13, 2014 | 71.82 | 72.50 | 71.68 | 72.41 | 4,756,396 | +0.43(+0.60%) |
Feb 12, 2014 | 72.39 | 72.57 | 71.90 | 71.97 | 5,627,955 | -0.34(-0.47%) |
Feb 11, 2014 | 72.10 | 72.69 | 71.93 | 72.32 | 7,040,777 | +0.36(+0.51%) |
Feb 10, 2014 | 72.63 | 72.76 | 71.69 | 71.95 | 9,186,566 | -0.80(-1.11%) |
Feb 07, 2014 | 72.13 | 72.78 | 71.77 | 72.76 | 8,715,328 | +0.74(+1.03%) |
Feb 06, 2014 | 71.20 | 72.20 | 71.06 | 72.01 | 7,062,619 | +1.03(+1.45%) |
Feb 05, 2014 | 70.39 | 71.18 | 69.95 | 70.98 | 6,535,752 | +0.37(+0.53%) |
Feb 04, 2014 | 70.43 | 70.90 | 70.23 | 70.61 | 8,306,277 | +0.05(+0.08%) |
Feb 03, 2014 | 71.71 | 71.86 | 70.47 | 70.56 | 9,103,065 | -0.87(-1.22%) |
Jan 31, 2014 | 70.58 | 71.72 | 70.50 | 71.43 | 7,948,201 | +0.28(+0.39%) |
Jan 30, 2014 | 70.84 | 71.30 | 70.48 | 71.15 | 6,575,096 | +0.49(+0.70%) |
Jan 29, 2014 | 71.27 | 71.53 | 70.44 | 70.65 | 10,564,958 | -0.78(-1.09%) |
Jan 28, 2014 | 71.55 | 71.78 | 71.37 | 71.44 | 4,853,792 | +0.08(+0.12%) |
Jan 27, 2014 | 71.52 | 71.81 | 71.23 | 71.35 | 8,710,931 | -0.27(-0.38%) |
Jan 24, 2014 | 71.85 | 72.79 | 71.59 | 71.62 | 9,166,020 | -0.68(-0.93%) |
Jan 23, 2014 | 71.72 | 72.78 | 71.68 | 72.30 | 9,396,387 | +0.33(+0.46%) |
Jan 22, 2014 | 72.11 | 72.30 | 71.82 | 71.97 | 6,560,168 | -0.15(-0.21%) |
Jan 21, 2014 | 72.33 | 72.79 | 72.06 | 72.12 | 8,514,709 | +0.11(+0.16%) |
Jan 17, 2014 | 72.83 | 72.00 | 72.00 | 72.00 | 7,877,803 | -0.86(-1.18%) |
Jan 16, 2014 | 72.36 | 73.04 | 72.20 | 72.86 | 6,651,836 | +0.46(+0.63%) |
Jan 15, 2014 | 72.22 | 72.57 | 72.17 | 72.41 | 4,694,021 | +0.18(+0.25%) |
Jan 14, 2014 | 71.91 | 72.36 | 71.91 | 72.22 | 5,051,738 | +0.30(+0.41%) |
Jan 13, 2014 | 72.69 | 72.69 | 71.75 | 71.93 | 7,584,613 | -0.74(-1.01%) |
Jan 10, 2014 | 72.69 | 72.98 | 72.54 | 72.66 | 7,277,712 | +0.26(+0.36%) |
Jan 09, 2014 | 73.00 | 73.08 | 72.25 | 72.41 | 10,163,489 | +0.04(+0.05%) |
Jan 08, 2014 | 72.47 | 72.60 | 72.06 | 72.37 | 10,092,125 | -0.74(-1.01%) |
Jan 07, 2014 | 73.10 | 73.64 | 72.91 | 73.10 | 6,433,880 | +0.40(+0.55%) |
Jan 06, 2014 | 73.29 | 73.29 | 72.45 | 72.70 | 6,615,221 | -0.52(-0.71%) |
Jan 03, 2014 | 73.50 | 73.60 | 73.20 | 73.23 | 3,910,425 | +0.10(+0.13%) |
Jan 02, 2014 | 73.43 | 73.60 | 73.01 | 73.13 | 3,851,831 | -0.47(-0.64%) |
Dec 31, 2013 | 73.54 | 73.60 | 73.60 | 73.60 | 3,376,276 | +0.02(+0.02%) |
Dec 30, 2013 | 73.48 | 73.69 | 73.42 | 73.58 | 2,974,426 | +0.08(+0.10%) |
Dec 27, 2013 | 73.48 | 73.79 | 73.42 | 73.51 | 2,619,820 | +0.05(+0.07%) |
Dec 26, 2013 | 73.40 | 73.51 | 73.29 | 73.45 | 2,607,822 | +0.23(+0.31%) |
Dec 24, 2013 | 72.92 | 73.38 | 72.92 | 73.23 | 1,523,971 | +0.18(+0.25%) |
Dec 23, 2013 | 73.36 | 73.54 | 72.85 | 73.04 | 4,345,857 | -0.16(-0.22%) |
Dec 20, 2013 | 72.53 | 73.20 | 72.32 | 73.20 | 10,599,272 | +1.04(+1.44%) |
Dec 19, 2013 | 72.71 | 73.04 | 72.00 | 72.16 | 7,173,337 | -0.60(-0.82%) |
Dec 18, 2013 | 71.80 | 72.78 | 71.73 | 72.76 | 7,270,784 | +1.18(+1.64%) |
Dec 17, 2013 | 72.39 | 72.50 | 71.50 | 71.59 | 5,879,586 | -0.81(-1.12%) |
Dec 16, 2013 | 72.06 | 72.65 | 71.98 | 72.40 | 6,186,564 | +0.77(+1.07%) |
Dec 13, 2013 | 71.44 | 71.77 | 71.34 | 71.63 | 4,321,008 | +0.26(+0.36%) |
Dec 12, 2013 | 72.37 | 72.57 | 71.33 | 71.37 | 7,540,320 | -0.88(-1.22%) |
Dec 11, 2013 | 72.44 | 72.60 | 72.19 | 72.25 | 6,846,727 | -0.13(-0.18%) |
Dec 10, 2013 | 72.57 | 72.59 | 72.11 | 72.38 | 5,524,615 | -0.22(-0.30%) |
Dec 09, 2013 | 72.92 | 73.20 | 72.40 | 72.60 | 6,665,782 | -0.82(-1.12%) |
Dec 06, 2013 | 72.77 | 73.53 | 72.74 | 73.42 | 7,661,611 | +1.04(+1.44%) |
Dec 05, 2013 | 72.34 | 72.68 | 72.21 | 72.38 | 6,689,189 | -0.21(-0.29%) |
Dec 04, 2013 | 72.56 | 72.91 | 72.33 | 72.60 | 6,527,754 | -0.51(-0.70%) |
Dec 03, 2013 | 73.38 | 73.38 | 72.87 | 73.10 | 6,395,752 | -0.10(-0.13%) |
Dec 02, 2013 | 73.79 | 73.79 | 73.07 | 73.20 | 6,341,441 | -0.65(-0.88%) |
Nov 29, 2013 | 73.76 | 74.03 | 73.64 | 73.86 | 3,850,165 | +0.24(+0.32%) |
Nov 27, 2013 | 74.04 | 74.07 | 73.54 | 73.62 | 4,616,900 | -0.25(-0.34%) |
Nov 26, 2013 | 74.32 | 74.54 | 73.83 | 73.87 | 7,329,628 | -0.54(-0.73%) |
Nov 25, 2013 | 74.28 | 74.68 | 74.21 | 74.41 | 20,966,936 | +0.49(+0.66%) |
Nov 22, 2013 | 73.60 | 74.10 | 73.25 | 73.92 | 21,931,130 | +0.43(+0.58%) |
Nov 21, 2013 | 73.57 | 73.79 | 73.41 | 73.49 | 17,125,630 | +0.12(+0.16%) |
Nov 20, 2013 | 73.40 | 73.76 | 73.10 | 73.37 | 5,071,453 | -0.33(-0.45%) |
Nov 19, 2013 | 73.36 | 73.94 | 73.24 | 73.70 | 5,093,005 | +0.25(+0.34%) |
Nov 18, 2013 | 72.89 | 73.56 | 72.89 | 73.46 | 6,600,799 | +0.55(+0.75%) |
Nov 15, 2013 | 73.31 | 73.50 | 72.52 | 72.91 | 9,444,181 | -0.48(-0.66%) |
Nov 14, 2013 | 73.86 | 74.25 | 73.10 | 73.39 | 8,764,382 | -0.41(-0.56%) |
Nov 13, 2013 | 73.32 | 73.81 | 73.20 | 73.80 | 5,536,547 | +0.34(+0.46%) |
Nov 12, 2013 | 73.02 | 73.54 | 72.85 | 73.46 | 5,111,362 | +0.43(+0.59%) |
Nov 11, 2013 | 72.84 | 73.34 | 72.82 | 73.04 | 3,412,618 | +0.06(+0.08%) |
Nov 08, 2013 | 73.10 | 73.19 | 72.46 | 72.97 | 6,716,461 | -0.14(-0.20%) |
Nov 07, 2013 | 73.69 | 73.79 | 72.80 | 73.12 | 6,541,803 | -0.53(-0.72%) |
Nov 06, 2013 | 73.46 | 73.86 | 73.32 | 73.64 | 5,588,886 | +0.37(+0.50%) |
Nov 05, 2013 | 73.25 | 73.53 | 72.98 | 73.28 | 5,757,021 | +0.08(+0.10%) |
Nov 04, 2013 | 73.16 | 73.34 | 72.84 | 73.20 | 6,678,573 | +0.05(+0.07%) |
Nov 01, 2013 | 72.61 | 73.34 | 72.61 | 73.15 | 6,816,143 | +0.54(+0.75%) |
Oct 31, 2013 | 72.37 | 72.74 | 72.30 | 72.61 | 5,660,983 | +0.37(+0.51%) |
Oct 30, 2013 | 72.34 | 72.55 | 72.01 | 72.24 | 4,524,981 | -0.02(-0.02%) |
Oct 29, 2013 | 71.93 | 72.29 | 71.69 | 72.25 | 5,283,895 | +0.51(+0.71%) |
Oct 28, 2013 | 71.23 | 72.00 | 71.22 | 71.74 | 5,099,778 | +0.44(+0.62%) |
Oct 25, 2013 | 71.30 | 71.43 | 70.98 | 71.30 | 4,063,370 | +0.08(+0.11%) |
Oct 24, 2013 | 71.02 | 71.32 | 70.89 | 71.22 | 4,840,025 | +0.35(+0.50%) |
Oct 23, 2013 | 71.52 | 71.61 | 70.66 | 70.87 | 6,084,531 | -0.68(-0.96%) |
Oct 22, 2013 | 71.22 | 71.83 | 70.87 | 71.55 | 6,800,978 | +0.40(+0.56%) |
Oct 21, 2013 | 70.49 | 71.35 | 70.14 | 71.15 | 12,110,719 | -0.46(-0.64%) |
Oct 18, 2013 | 71.99 | 71.99 | 71.10 | 71.61 | 9,687,951 | -0.20(-0.28%) |
Oct 17, 2013 | 71.61 | 71.85 | 71.20 | 71.82 | 5,128,691 | +0.19(+0.26%) |
Oct 16, 2013 | 70.94 | 71.64 | 70.82 | 71.63 | 6,255,740 | +1.07(+1.51%) |
Oct 15, 2013 | 70.70 | 70.86 | 70.30 | 70.56 | 7,814,586 | -0.69(-0.97%) |
Oct 14, 2013 | 71.02 | 71.37 | 70.85 | 71.25 | 4,558,445 | -0.02(-0.02%) |
Oct 11, 2013 | 71.23 | 71.31 | 70.96 | 71.27 | 5,494,165 | +0.23(+0.32%) |
Oct 10, 2013 | 70.88 | 71.04 | 70.34 | 71.04 | 6,017,694 | +0.88(+1.25%) |
Oct 09, 2013 | 70.58 | 70.68 | 70.06 | 70.16 | 6,856,239 | -0.50(-0.71%) |
Oct 08, 2013 | 70.91 | 71.15 | 70.67 | 70.67 | 4,842,632 | -0.32(-0.45%) |
Oct 07, 2013 | 70.91 | 71.31 | 70.82 | 70.98 | 4,024,973 | -0.26(-0.36%) |
Oct 04, 2013 | 71.17 | 71.31 | 71.01 | 71.24 | 4,056,027 | +0.02(+0.03%) |
Oct 03, 2013 | 71.58 | 71.62 | 71.17 | 71.21 | 6,454,948 | -0.46(-0.64%) |
Oct 02, 2013 | 71.90 | 72.12 | 70.72 | 71.67 | 9,475,232 | -0.64(-0.88%) |
Oct 01, 2013 | 72.35 | 72.51 | 72.10 | 72.31 | 4,295,611 | -0.06(-0.08%) |
Sep 30, 2013 | 72.56 | 72.73 | 71.55 | 72.37 | 5,850,973 | -0.68(-0.94%) |
Sep 27, 2013 | 73.64 | 73.71 | 72.97 | 73.06 | 4,697,898 | -0.80(-1.09%) |
Sep 26, 2013 | 73.64 | 73.96 | 73.56 | 73.86 | 4,787,042 | +0.43(+0.58%) |
Sep 25, 2013 | 73.57 | 73.71 | 73.28 | 73.43 | 5,381,813 | -0.12(-0.16%) |
Sep 24, 2013 | 73.07 | 74.17 | 72.86 | 73.55 | 6,236,847 | +0.38(+0.51%) |
Sep 23, 2013 | 72.94 | 73.40 | 72.83 | 73.18 | 4,377,369 | +0.29(+0.39%) |
Sep 20, 2013 | 73.49 | 73.76 | 72.89 | 72.89 | 10,750,139 | -0.77(-1.04%) |
Sep 19, 2013 | 74.10 | 74.10 | 72.97 | 73.66 | 8,517,329 | -0.59(-0.79%) |
Sep 18, 2013 | 73.62 | 74.46 | 73.45 | 74.25 | 5,669,158 | +0.59(+0.80%) |
Sep 17, 2013 | 73.40 | 73.99 | 73.34 | 73.66 | 4,322,627 | +0.16(+0.21%) |
Sep 16, 2013 | 73.77 | 73.85 | 73.27 | 73.50 | 4,656,512 | +0.27(+0.37%) |
Sep 13, 2013 | 73.22 | 73.46 | 73.07 | 73.23 | 3,547,841 | +0.13(+0.17%) |
Sep 12, 2013 | 73.33 | 73.61 | 73.02 | 73.10 | 5,685,513 | -0.21(-0.29%) |
Sep 11, 2013 | 72.71 | 73.31 | 72.49 | 73.31 | 5,219,177 | +0.43(+0.59%) |
Sep 10, 2013 | 73.04 | 73.24 | 72.59 | 72.88 | 6,620,808 | +0.33(+0.46%) |
Sep 09, 2013 | 72.38 | 72.81 | 72.37 | 72.55 | 4,625,428 | +0.14(+0.20%) |
Sep 06, 2013 | 72.12 | 72.78 | 71.65 | 72.41 | 5,963,459 | +0.45(+0.63%) |
Sep 05, 2013 | 71.71 | 72.56 | 71.52 | 71.96 | 5,682,734 | +0.38(+0.53%) |
Sep 04, 2013 | 71.09 | 71.73 | 70.97 | 71.58 | 3,837,536 | +0.48(+0.68%) |
Sep 03, 2013 | 71.54 | 71.67 | 70.80 | 71.10 | 4,870,486 | +0.12(+0.17%) |
Aug 30, 2013 | 71.46 | 71.56 | 70.82 | 70.98 | 5,308,207 | -0.38(-0.53%) |
Aug 29, 2013 | 71.95 | 72.20 | 71.24 | 71.36 | 6,278,276 | -0.34(-0.47%) |
Aug 28, 2013 | 70.89 | 71.88 | 70.89 | 71.70 | 7,301,550 | +0.93(+1.31%) |
Aug 27, 2013 | 70.79 | 71.04 | 70.15 | 70.77 | 6,042,929 | -0.35(-0.49%) |
Aug 26, 2013 | 71.16 | 71.60 | 70.96 | 71.12 | 4,104,830 | +0.13(+0.19%) |
Aug 23, 2013 | 71.32 | 71.40 | 70.82 | 70.99 | 16,448,593 | -0.25(-0.35%) |
Aug 22, 2013 | 71.17 | 71.40 | 71.05 | 71.23 | 20,583,318 | +0.26(+0.37%) |
Aug 21, 2013 | 71.20 | 71.50 | 70.97 | 70.97 | 4,574,199 | -0.29(-0.41%) |
Aug 20, 2013 | 71.27 | 71.56 | 71.16 | 71.26 | 3,778,944 | +0.01(+0.02%) |
Aug 19, 2013 | 70.98 | 71.63 | 70.93 | 71.25 | 4,175,873 | +0.34(+0.47%) |
Aug 16, 2013 | 71.04 | 71.26 | 70.90 | 70.91 | 4,455,068 | -0.27(-0.38%) |
Aug 15, 2013 | 71.30 | 71.57 | 71.04 | 71.18 | 5,626,540 | -0.54(-0.75%) |
Aug 14, 2013 | 71.82 | 71.91 | 71.37 | 71.72 | 7,298,081 | -0.25(-0.35%) |
Aug 13, 2013 | 72.40 | 72.46 | 71.72 | 71.97 | 6,935,372 | -0.44(-0.61%) |
Aug 12, 2013 | 72.75 | 72.98 | 72.38 | 72.41 | 4,357,604 | -0.43(-0.59%) |
Aug 09, 2013 | 73.05 | 73.43 | 72.43 | 72.85 | 5,416,349 | -0.31(-0.43%) |
Aug 08, 2013 | 73.61 | 73.87 | 72.71 | 73.16 | 6,486,162 | -0.22(-0.29%) |
Aug 07, 2013 | 73.58 | 73.87 | 73.33 | 73.38 | 4,363,393 | -0.27(-0.36%) |
Aug 06, 2013 | 74.12 | 74.17 | 73.41 | 73.64 | 4,594,977 | -0.46(-0.62%) |
Aug 05, 2013 | 73.88 | 74.20 | 73.75 | 74.11 | 4,457,724 | +0.08(+0.11%) |
Aug 02, 2013 | 73.73 | 74.02 | 73.46 | 74.02 | 4,321,942 | +0.15(+0.20%) |
Aug 01, 2013 | 73.59 | 74.05 | 73.37 | 73.88 | 5,300,354 | +0.69(+0.94%) |
Jul 31, 2013 | 73.37 | 73.53 | 72.85 | 73.19 | 7,160,169 | -0.22(-0.29%) |
Jul 30, 2013 | 73.13 | 73.53 | 73.01 | 73.41 | 5,531,143 | +0.37(+0.51%) |
Jul 29, 2013 | 73.10 | 73.15 | 72.67 | 73.03 | 4,814,286 | -0.12(-0.16%) |
Jul 26, 2013 | 72.57 | 73.19 | 72.32 | 73.15 | 6,113,164 | +0.40(+0.55%) |
Jul 25, 2013 | 72.14 | 72.82 | 72.05 | 72.75 | 5,640,607 | +0.62(+0.86%) |
Jul 24, 2013 | 72.54 | 72.68 | 71.86 | 72.13 | 6,966,056 | -0.07(-0.10%) |
Jul 23, 2013 | 72.79 | 72.92 | 72.14 | 72.20 | 9,372,133 | -0.61(-0.84%) |
Jul 22, 2013 | 72.69 | 74.82 | 72.43 | 72.82 | 17,702,676 | -2.01(-2.68%) |
Jul 19, 2013 | 74.77 | 74.93 | 74.27 | 74.82 | 6,043,227 | +0.07(+0.09%) |
Jul 18, 2013 | 74.98 | 75.20 | 74.61 | 74.76 | 4,558,432 | +0.20(+0.27%) |
Jul 17, 2013 | 74.66 | 74.88 | 74.10 | 74.55 | 7,212,944 | -0.72(-0.96%) |
Jul 16, 2013 | 74.76 | 75.46 | 74.23 | 75.28 | 5,906,216 | +0.10(+0.13%) |
Jul 15, 2013 | 75.82 | 75.91 | 75.14 | 75.18 | 6,005,583 | -0.62(-0.82%) |
Jul 12, 2013 | 75.06 | 75.97 | 74.99 | 75.80 | 6,388,702 | +0.59(+0.78%) |
Jul 11, 2013 | 75.18 | 75.34 | 74.44 | 75.21 | 5,446,950 | +0.60(+0.81%) |
Jul 10, 2013 | 74.73 | 74.89 | 74.17 | 74.61 | 4,734,248 | -0.01(-0.01%) |
Jul 09, 2013 | 74.80 | 74.90 | 74.02 | 74.61 | 5,522,975 | +0.08(+0.11%) |
Jul 08, 2013 | 74.83 | 74.99 | 74.29 | 74.53 | 5,447,539 | +0.01(+0.02%) |
Jul 05, 2013 | 75.14 | 75.25 | 74.06 | 74.52 | 5,272,995 | -0.37(-0.49%) |
Jul 03, 2013 | 74.58 | 75.04 | 74.40 | 74.88 | 2,258,729 | +0.31(+0.42%) |
Jul 02, 2013 | 74.49 | 74.99 | 74.17 | 74.57 | 5,160,779 | +0.08(+0.11%) |
Jul 01, 2013 | 74.14 | 74.85 | 74.07 | 74.49 | 5,432,117 | +0.61(+0.83%) |
Jun 28, 2013 | 74.26 | 74.70 | 73.82 | 73.88 | 7,221,197 | -0.49(-0.65%) |
Jun 27, 2013 | 74.21 | 74.49 | 73.97 | 74.36 | 6,026,558 | +0.60(+0.82%) |
Jun 26, 2013 | 73.40 | 73.98 | 73.16 | 73.76 | 4,809,686 | +0.98(+1.35%) |
Jun 25, 2013 | 73.06 | 73.12 | 72.49 | 72.77 | 4,304,248 | +0.17(+0.24%) |
Jun 24, 2013 | 72.04 | 72.91 | 71.65 | 72.60 | 5,688,078 | +0.04(+0.06%) |
Jun 21, 2013 | 72.65 | 72.94 | 72.30 | 72.55 | 9,686,576 | +0.33(+0.45%) |
Jun 20, 2013 | 73.41 | 73.64 | 72.10 | 72.23 | 7,391,201 | -1.51(-2.04%) |
Jun 19, 2013 | 74.40 | 74.67 | 73.52 | 73.73 | 4,715,268 | -0.70(-0.94%) |
Jun 18, 2013 | 73.86 | 74.65 | 73.84 | 74.43 | 4,475,941 | +0.75(+1.02%) |
Jun 17, 2013 | 74.10 | 74.39 | 73.35 | 73.68 | 6,547,013 | +0.24(+0.33%) |
Jun 14, 2013 | 73.75 | 74.19 | 73.30 | 73.44 | 4,490,684 | -0.34(-0.47%) |
Jun 13, 2013 | 73.20 | 73.93 | 73.03 | 73.79 | 3,923,414 | +0.48(+0.65%) |
Jun 12, 2013 | 73.68 | 73.95 | 73.18 | 73.31 | 6,010,528 | +0.01(+0.01%) |
Jun 11, 2013 | 73.89 | 74.24 | 73.18 | 73.30 | 6,450,040 | -0.97(-1.31%) |
Jun 10, 2013 | 74.47 | 74.76 | 73.96 | 74.27 | 7,663,746 | +0.93(+1.27%) |
Jun 07, 2013 | 72.43 | 73.64 | 72.38 | 73.34 | 6,749,685 | +1.19(+1.66%) |
Jun 06, 2013 | 71.93 | 72.26 | 71.01 | 72.14 | 7,796,691 | +0.19(+0.27%) |
Jun 05, 2013 | 73.23 | 73.25 | 71.73 | 71.95 | 7,229,569 | -1.46(-1.98%) |
Jun 04, 2013 | 73.14 | 73.64 | 72.86 | 73.41 | 6,570,465 | +0.31(+0.42%) |
Jun 03, 2013 | 72.21 | 73.12 | 72.06 | 73.10 | 5,660,990 | +1.04(+1.44%) |
May 31, 2013 | 72.30 | 72.91 | 72.06 | 72.06 | 7,298,004 | -0.37(-0.52%) |
May 30, 2013 | 73.44 | 73.57 | 72.23 | 72.43 | 10,759,489 | -0.90(-1.23%) |
May 29, 2013 | 74.52 | 74.52 | 72.77 | 73.34 | 11,845,649 | -1.62(-2.16%) |
May 28, 2013 | 74.83 | 75.48 | 74.69 | 74.96 | 19,020,264 | +0.70(+0.95%) |
May 24, 2013 | 74.53 | 74.53 | 73.84 | 74.26 | 17,775,304 | -0.55(-0.73%) |
May 23, 2013 | 74.89 | 75.16 | 74.30 | 74.80 | 18,561,390 | -0.53(-0.70%) |
May 22, 2013 | 75.66 | 75.82 | 75.09 | 75.33 | 6,279,777 | -0.30(-0.39%) |
May 21, 2013 | 75.26 | 75.98 | 75.09 | 75.63 | 5,510,186 | +0.44(+0.59%) |
May 20, 2013 | 74.96 | 75.48 | 74.96 | 75.18 | 3,015,950 | +0.00(+0.00%) |
May 17, 2013 | 74.86 | 75.45 | 74.63 | 75.18 | 5,425,705 | +0.31(+0.42%) |
May 16, 2013 | 75.21 | 75.36 | 74.66 | 74.87 | 5,743,718 | -0.61(-0.81%) |
May 15, 2013 | 75.00 | 75.54 | 75.00 | 75.48 | 4,597,383 | +1.16(+1.56%) |
May 13, 2013 | 74.06 | 74.56 | 73.89 | 74.32 | 4,259,854 | +0.13(+0.18%) |
May 10, 2013 | 74.00 | 74.19 | 73.60 | 74.19 | 6,803,379 | +0.38(+0.51%) |
May 09, 2013 | 74.62 | 74.95 | 73.64 | 73.81 | 14,355,467 | -0.93(-1.25%) |
May 08, 2013 | 75.73 | 75.73 | 74.60 | 74.74 | 7,056,449 | -0.99(-1.31%) |
May 07, 2013 | 75.59 | 75.91 | 75.37 | 75.74 | 5,813,509 | +0.16(+0.22%) |
May 06, 2013 | 76.08 | 76.11 | 75.56 | 75.57 | 4,476,120 | -0.63(-0.83%) |
May 03, 2013 | 76.20 | 76.26 | 75.93 | 76.20 | 5,550,366 | +0.64(+0.84%) |
May 02, 2013 | 75.12 | 75.77 | 74.87 | 75.57 | 5,161,004 | +0.50(+0.67%) |