Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 68.96 | 69.07 | 68.42 | 68.83 | 1,261,691 | -0.13(-0.19%) |
Apr 29, 2014 | 68.30 | 69.29 | 68.07 | 68.96 | 1,821,463 | +0.95(+1.39%) |
Apr 28, 2014 | 68.28 | 68.43 | 67.08 | 68.01 | 2,681,437 | +0.10(+0.14%) |
Apr 25, 2014 | 68.68 | 69.45 | 67.87 | 67.92 | 2,316,461 | -1.03(-1.49%) |
Apr 24, 2014 | 71.26 | 71.51 | 68.07 | 68.94 | 4,699,035 | -0.45(-0.65%) |
Apr 23, 2014 | 69.70 | 70.03 | 69.07 | 69.39 | 2,150,134 | -0.31(-0.44%) |
Apr 22, 2014 | 70.48 | 70.62 | 69.67 | 69.70 | 1,947,066 | -0.66(-0.93%) |
Apr 21, 2014 | 69.82 | 70.58 | 69.76 | 70.36 | 2,334,727 | +0.62(+0.89%) |
Apr 17, 2014 | 69.72 | 69.74 | 69.74 | 69.74 | 1,510,563 | -0.24(-0.34%) |
Apr 16, 2014 | 71.03 | 71.04 | 69.30 | 69.98 | 2,434,207 | -0.46(-0.65%) |
Apr 15, 2014 | 70.71 | 70.88 | 68.51 | 70.44 | 2,588,119 | -0.20(-0.29%) |
Apr 14, 2014 | 71.05 | 71.13 | 70.05 | 70.64 | 1,776,034 | +0.39(+0.55%) |
Apr 11, 2014 | 70.16 | 70.85 | 69.99 | 70.25 | 2,140,237 | -0.25(-0.35%) |
Apr 10, 2014 | 72.71 | 72.78 | 70.31 | 70.50 | 1,355,310 | -2.18(-3.00%) |
Apr 09, 2014 | 71.95 | 72.73 | 71.63 | 72.68 | 1,610,917 | +0.74(+1.03%) |
Apr 08, 2014 | 71.89 | 72.28 | 71.19 | 71.93 | 1,993,506 | +0.03(+0.04%) |
Apr 07, 2014 | 72.90 | 73.02 | 71.48 | 71.91 | 1,696,328 | -1.21(-1.66%) |
Apr 04, 2014 | 74.68 | 75.11 | 73.02 | 73.12 | 1,774,367 | -1.35(-1.82%) |
Apr 03, 2014 | 73.08 | 74.56 | 72.89 | 74.47 | 3,246,420 | +1.63(+2.24%) |
Apr 02, 2014 | 72.44 | 73.11 | 72.40 | 72.85 | 2,318,850 | +0.36(+0.50%) |
Apr 01, 2014 | 72.48 | 72.75 | 72.01 | 72.48 | 1,223,190 | +0.36(+0.50%) |
Mar 31, 2014 | 71.51 | 72.30 | 71.23 | 72.12 | 1,256,522 | +0.82(+1.15%) |
Mar 28, 2014 | 71.01 | 71.84 | 70.92 | 71.30 | 935,440 | +0.59(+0.84%) |
Mar 27, 2014 | 70.23 | 70.80 | 69.71 | 70.70 | 1,312,122 | +0.52(+0.74%) |
Mar 26, 2014 | 70.82 | 71.16 | 70.19 | 70.19 | 1,316,921 | -0.31(-0.44%) |
Mar 25, 2014 | 70.17 | 71.10 | 70.00 | 70.49 | 1,309,680 | +0.56(+0.79%) |
Mar 24, 2014 | 71.61 | 71.65 | 69.82 | 69.94 | 2,446,244 | -1.37(-1.92%) |
Mar 21, 2014 | 72.23 | 72.58 | 71.19 | 71.31 | 3,136,281 | -0.39(-0.54%) |
Mar 20, 2014 | 71.49 | 71.72 | 71.01 | 71.69 | 1,034,558 | +0.07(+0.10%) |
Mar 19, 2014 | 71.92 | 72.28 | 71.19 | 71.62 | 1,117,957 | -0.27(-0.38%) |
Mar 18, 2014 | 71.31 | 71.96 | 70.76 | 71.90 | 1,600,268 | +0.65(+0.92%) |
Mar 17, 2014 | 71.03 | 71.57 | 70.97 | 71.24 | 1,365,939 | +0.46(+0.65%) |
Mar 14, 2014 | 71.55 | 71.99 | 70.66 | 70.79 | 1,689,973 | -0.84(-1.17%) |
Mar 13, 2014 | 72.46 | 72.55 | 71.52 | 71.62 | 2,234,474 | -0.36(-0.50%) |
Mar 12, 2014 | 71.65 | 71.99 | 71.64 | 71.98 | 1,043,747 | +0.00(+0.00%) |
Mar 11, 2014 | 72.07 | 72.21 | 71.67 | 71.98 | 1,168,975 | -0.15(-0.21%) |
Mar 10, 2014 | 71.75 | 72.21 | 71.75 | 72.13 | 1,127,931 | +0.14(+0.20%) |
Mar 07, 2014 | 71.75 | 72.06 | 71.16 | 71.99 | 1,565,220 | +0.61(+0.85%) |
Mar 06, 2014 | 71.68 | 71.80 | 71.17 | 71.39 | 1,162,036 | -0.11(-0.16%) |
Mar 05, 2014 | 72.13 | 72.21 | 71.40 | 71.50 | 1,510,460 | -0.70(-0.97%) |
Mar 04, 2014 | 71.46 | 72.36 | 71.26 | 72.20 | 1,981,875 | +1.74(+2.47%) |
Mar 03, 2014 | 70.06 | 70.82 | 70.04 | 70.46 | 1,705,263 | -0.30(-0.42%) |
Feb 28, 2014 | 71.58 | 71.89 | 70.41 | 70.76 | 2,824,226 | -0.82(-1.15%) |
Feb 27, 2014 | 71.53 | 71.71 | 71.12 | 71.58 | 1,760,829 | +0.04(+0.05%) |
Feb 26, 2014 | 72.05 | 72.28 | 71.20 | 71.54 | 2,100,801 | -0.41(-0.56%) |
Feb 25, 2014 | 72.59 | 72.91 | 71.83 | 71.95 | 1,808,271 | -0.90(-1.23%) |
Feb 24, 2014 | 72.42 | 73.25 | 72.40 | 72.85 | 1,979,424 | +0.45(+0.62%) |
Feb 21, 2014 | 72.83 | 73.30 | 72.31 | 72.40 | 1,816,745 | -0.48(-0.67%) |
Feb 20, 2014 | 71.95 | 73.06 | 71.59 | 72.88 | 1,618,696 | +0.89(+1.24%) |
Feb 19, 2014 | 72.49 | 72.84 | 71.93 | 71.99 | 1,992,409 | -0.86(-1.19%) |
Feb 18, 2014 | 73.91 | 73.92 | 72.79 | 72.86 | 2,047,648 | -0.64(-0.88%) |
Feb 14, 2014 | 73.26 | 73.50 | 73.50 | 73.50 | 2,899,730 | +0.53(+0.73%) |
Feb 13, 2014 | 71.01 | 73.13 | 70.94 | 72.97 | 2,774,330 | +1.59(+2.22%) |
Feb 12, 2014 | 71.59 | 71.80 | 71.16 | 71.39 | 1,519,941 | -0.17(-0.23%) |
Feb 11, 2014 | 70.85 | 71.68 | 70.70 | 71.55 | 1,394,125 | +0.63(+0.90%) |
Feb 10, 2014 | 70.04 | 70.94 | 69.74 | 70.92 | 3,102,571 | +0.87(+1.25%) |
Feb 07, 2014 | 69.18 | 70.14 | 69.03 | 70.04 | 1,524,689 | +1.08(+1.56%) |
Feb 06, 2014 | 68.15 | 69.07 | 68.05 | 68.97 | 2,610,553 | +1.07(+1.57%) |
Feb 05, 2014 | 67.42 | 68.27 | 67.21 | 67.90 | 2,033,923 | +0.22(+0.33%) |
Feb 04, 2014 | 67.77 | 68.15 | 67.22 | 67.68 | 4,431,651 | +0.25(+0.37%) |
Feb 03, 2014 | 68.64 | 68.64 | 67.29 | 67.43 | 4,001,065 | -1.00(-1.46%) |
Jan 31, 2014 | 67.87 | 68.65 | 67.85 | 68.43 | 1,773,078 | -0.48(-0.69%) |
Jan 30, 2014 | 68.15 | 69.18 | 68.09 | 68.91 | 2,378,291 | +1.09(+1.61%) |
Jan 29, 2014 | 68.11 | 68.23 | 67.44 | 67.81 | 2,444,335 | -0.48(-0.70%) |
Jan 28, 2014 | 67.68 | 68.31 | 67.49 | 68.29 | 1,410,180 | +0.99(+1.47%) |
Jan 27, 2014 | 67.13 | 67.71 | 66.83 | 67.30 | 1,401,431 | +0.17(+0.25%) |
Jan 24, 2014 | 68.48 | 68.91 | 67.12 | 67.13 | 2,031,277 | -1.46(-2.12%) |
Jan 23, 2014 | 68.38 | 69.67 | 67.14 | 68.59 | 2,631,499 | -0.71(-1.02%) |
Jan 22, 2014 | 69.30 | 69.88 | 69.22 | 69.30 | 2,314,768 | -0.01(-0.01%) |
Jan 21, 2014 | 69.33 | 69.67 | 69.01 | 69.30 | 1,458,061 | +0.34(+0.50%) |
Jan 17, 2014 | 69.51 | 68.96 | 68.96 | 68.96 | 1,851,695 | -0.42(-0.61%) |
Jan 16, 2014 | 68.99 | 69.55 | 68.86 | 69.38 | 1,079,372 | +0.38(+0.55%) |
Jan 15, 2014 | 68.92 | 69.22 | 68.49 | 69.00 | 1,322,404 | +0.08(+0.12%) |
Jan 14, 2014 | 68.56 | 69.14 | 68.33 | 68.92 | 1,784,455 | +0.64(+0.94%) |
Jan 13, 2014 | 68.63 | 69.04 | 68.22 | 68.28 | 1,680,740 | -0.63(-0.92%) |
Jan 10, 2014 | 68.05 | 69.25 | 67.80 | 68.92 | 2,131,722 | +1.02(+1.51%) |
Jan 09, 2014 | 68.10 | 68.21 | 67.59 | 67.89 | 2,414,451 | -0.03(-0.04%) |
Jan 08, 2014 | 67.21 | 68.09 | 67.12 | 67.92 | 2,437,194 | +1.09(+1.64%) |
Jan 07, 2014 | 66.02 | 66.94 | 66.02 | 66.83 | 1,787,402 | +0.38(+0.57%) |
Jan 06, 2014 | 66.56 | 66.67 | 66.07 | 66.45 | 2,600,370 | +0.45(+0.68%) |
Jan 03, 2014 | 65.27 | 66.30 | 65.27 | 66.00 | 815,948 | +0.19(+0.28%) |
Jan 02, 2014 | 66.24 | 66.24 | 65.61 | 65.81 | 1,364,803 | -0.45(-0.68%) |
Dec 31, 2013 | 66.36 | 66.26 | 66.26 | 66.26 | 1,141,249 | +0.11(+0.16%) |
Dec 30, 2013 | 66.31 | 66.39 | 66.05 | 66.16 | 860,927 | -0.04(-0.05%) |
Dec 27, 2013 | 66.40 | 66.43 | 65.94 | 66.19 | 778,408 | -0.02(-0.03%) |
Dec 26, 2013 | 65.87 | 66.35 | 65.81 | 66.21 | 591,433 | +0.34(+0.52%) |
Dec 24, 2013 | 65.77 | 66.17 | 65.65 | 65.87 | 738,550 | -0.01(-0.01%) |
Dec 23, 2013 | 65.87 | 65.94 | 65.50 | 65.88 | 1,185,793 | +0.25(+0.39%) |
Dec 20, 2013 | 65.02 | 65.70 | 64.86 | 65.62 | 2,132,503 | +0.76(+1.18%) |
Dec 19, 2013 | 64.66 | 64.98 | 64.16 | 64.86 | 1,758,076 | +0.08(+0.12%) |
Dec 18, 2013 | 63.00 | 64.82 | 62.77 | 64.78 | 3,100,322 | +1.85(+2.94%) |
Dec 17, 2013 | 63.07 | 63.11 | 62.57 | 62.93 | 2,587,533 | +0.08(+0.13%) |
Dec 16, 2013 | 63.25 | 63.42 | 62.71 | 62.85 | 2,291,884 | +0.00(+0.00%) |
Dec 13, 2013 | 63.27 | 63.37 | 62.55 | 62.85 | 2,367,701 | -0.25(-0.39%) |
Dec 12, 2013 | 63.70 | 63.78 | 63.07 | 63.10 | 1,619,379 | -0.78(-1.22%) |
Dec 11, 2013 | 65.36 | 65.39 | 63.83 | 63.88 | 1,237,673 | -1.47(-2.24%) |
Dec 10, 2013 | 65.30 | 65.57 | 65.00 | 65.34 | 1,173,060 | -0.18(-0.28%) |
Dec 09, 2013 | 65.41 | 65.57 | 65.04 | 65.53 | 1,065,333 | +0.08(+0.12%) |
Dec 06, 2013 | 64.94 | 65.47 | 64.83 | 65.45 | 1,244,361 | +1.19(+1.86%) |
Dec 05, 2013 | 64.28 | 64.72 | 64.18 | 64.25 | 866,921 | -0.11(-0.18%) |
Dec 04, 2013 | 64.68 | 65.00 | 63.90 | 64.37 | 894,949 | -0.56(-0.87%) |
Dec 03, 2013 | 65.04 | 65.19 | 64.50 | 64.93 | 1,214,816 | -0.29(-0.44%) |
Dec 02, 2013 | 65.27 | 65.66 | 65.12 | 65.22 | 941,989 | -0.14(-0.22%) |
Nov 29, 2013 | 65.51 | 65.97 | 65.30 | 65.36 | 586,643 | -0.12(-0.19%) |
Nov 27, 2013 | 65.69 | 65.98 | 65.48 | 65.48 | 692,858 | -0.23(-0.35%) |
Nov 26, 2013 | 65.77 | 65.98 | 65.33 | 65.71 | 1,136,055 | +0.07(+0.11%) |
Nov 25, 2013 | 66.20 | 66.31 | 65.47 | 65.64 | 1,687,047 | +0.40(+0.62%) |
Nov 22, 2013 | 65.12 | 65.38 | 64.82 | 65.24 | 1,142,023 | +0.12(+0.19%) |
Nov 21, 2013 | 65.06 | 65.27 | 64.90 | 65.12 | 954,909 | +0.31(+0.47%) |
Nov 20, 2013 | 65.04 | 65.23 | 64.66 | 64.81 | 701,978 | -0.27(-0.42%) |
Nov 19, 2013 | 64.39 | 65.15 | 64.11 | 65.08 | 1,384,765 | +0.52(+0.80%) |
Nov 18, 2013 | 65.30 | 65.43 | 64.41 | 64.56 | 1,061,522 | -0.61(-0.94%) |
Nov 15, 2013 | 65.48 | 65.69 | 65.18 | 65.18 | 2,286,052 | -0.24(-0.36%) |
Nov 14, 2013 | 64.99 | 65.49 | 64.77 | 65.41 | 990,392 | +0.58(+0.89%) |
Nov 13, 2013 | 64.02 | 64.83 | 63.76 | 64.83 | 979,662 | +0.52(+0.81%) |
Nov 12, 2013 | 64.39 | 64.51 | 63.95 | 64.32 | 1,405,030 | -0.06(-0.10%) |
Nov 11, 2013 | 64.43 | 64.54 | 64.15 | 64.38 | 1,393,426 | -0.03(-0.04%) |
Nov 08, 2013 | 64.02 | 64.42 | 63.71 | 64.40 | 1,826,725 | +0.38(+0.59%) |
Nov 07, 2013 | 64.90 | 64.90 | 63.98 | 64.03 | 2,170,361 | -0.71(-1.10%) |
Nov 06, 2013 | 65.26 | 65.52 | 64.70 | 64.74 | 2,129,582 | -0.30(-0.46%) |
Nov 05, 2013 | 64.86 | 65.19 | 64.68 | 65.04 | 1,378,421 | -0.21(-0.32%) |
Nov 04, 2013 | 65.14 | 65.34 | 65.00 | 65.25 | 857,204 | +0.23(+0.35%) |
Nov 01, 2013 | 65.21 | 65.21 | 64.51 | 65.02 | 1,537,250 | +0.15(+0.23%) |
Oct 31, 2013 | 65.13 | 65.28 | 64.39 | 64.87 | 2,073,822 | -0.20(-0.31%) |
Oct 30, 2013 | 65.55 | 65.69 | 64.65 | 65.07 | 2,009,877 | -0.39(-0.59%) |
Oct 29, 2013 | 65.58 | 65.58 | 64.94 | 65.46 | 2,166,053 | -0.01(-0.01%) |
Oct 28, 2013 | 65.47 | 65.75 | 65.14 | 65.47 | 1,159,931 | -0.06(-0.09%) |
Oct 25, 2013 | 65.04 | 65.61 | 64.75 | 65.53 | 1,690,387 | +0.52(+0.80%) |
Oct 24, 2013 | 64.49 | 65.22 | 64.19 | 65.01 | 2,839,565 | +0.04(+0.07%) |
Oct 23, 2013 | 64.55 | 65.06 | 64.37 | 64.97 | 1,350,250 | +0.39(+0.60%) |
Oct 22, 2013 | 64.26 | 64.75 | 63.80 | 64.58 | 1,272,979 | +0.33(+0.51%) |
Oct 21, 2013 | 64.51 | 64.51 | 64.04 | 64.25 | 1,255,497 | -0.26(-0.41%) |
Oct 18, 2013 | 63.91 | 64.64 | 63.25 | 64.52 | 3,069,771 | +0.80(+1.25%) |
Oct 17, 2013 | 62.40 | 63.78 | 62.27 | 63.72 | 2,644,755 | +0.90(+1.44%) |
Oct 16, 2013 | 62.05 | 62.81 | 61.85 | 62.81 | 1,251,859 | +1.21(+1.97%) |
Oct 15, 2013 | 62.05 | 62.29 | 61.57 | 61.60 | 1,857,393 | -0.59(-0.95%) |
Oct 14, 2013 | 61.35 | 62.34 | 61.23 | 62.19 | 1,435,906 | +0.52(+0.84%) |
Oct 11, 2013 | 60.97 | 61.77 | 60.93 | 61.67 | 1,434,663 | +0.70(+1.15%) |
Oct 10, 2013 | 60.64 | 61.15 | 60.39 | 60.97 | 1,477,328 | +0.86(+1.43%) |
Oct 09, 2013 | 59.55 | 60.56 | 59.47 | 60.11 | 2,081,051 | +0.73(+1.23%) |
Oct 08, 2013 | 59.47 | 60.05 | 59.36 | 59.38 | 1,778,210 | +0.06(+0.10%) |
Oct 07, 2013 | 59.12 | 59.63 | 58.88 | 59.32 | 852,643 | -0.14(-0.24%) |
Oct 04, 2013 | 59.18 | 59.60 | 59.08 | 59.46 | 1,048,735 | +0.32(+0.53%) |
Oct 03, 2013 | 59.27 | 59.59 | 58.78 | 59.14 | 1,247,729 | -0.35(-0.59%) |
Oct 02, 2013 | 59.28 | 59.80 | 59.13 | 59.49 | 1,904,515 | -0.19(-0.32%) |
Oct 01, 2013 | 59.49 | 59.81 | 59.33 | 59.69 | 1,256,288 | +0.32(+0.55%) |
Sep 30, 2013 | 59.21 | 59.61 | 58.98 | 59.36 | 2,140,590 | -0.05(-0.09%) |
Sep 27, 2013 | 59.99 | 60.02 | 59.37 | 59.42 | 1,363,462 | -0.66(-1.10%) |
Sep 26, 2013 | 60.35 | 60.35 | 59.68 | 60.07 | 1,863,394 | -0.11(-0.18%) |
Sep 25, 2013 | 60.45 | 60.72 | 60.15 | 60.18 | 3,980,497 | -1.78(-2.88%) |
Sep 24, 2013 | 62.21 | 62.51 | 61.92 | 61.97 | 1,204,300 | -0.32(-0.52%) |
Sep 23, 2013 | 62.21 | 62.50 | 61.99 | 62.29 | 1,073,009 | -0.07(-0.11%) |
Sep 20, 2013 | 62.76 | 62.87 | 62.27 | 62.36 | 2,972,667 | -0.31(-0.49%) |
Sep 19, 2013 | 62.76 | 62.94 | 62.61 | 62.67 | 944,873 | -0.13(-0.21%) |
Sep 18, 2013 | 62.28 | 62.87 | 61.58 | 62.80 | 1,236,331 | +0.38(+0.60%) |
Sep 17, 2013 | 61.94 | 62.59 | 61.83 | 62.42 | 1,415,249 | +0.45(+0.73%) |
Sep 16, 2013 | 61.74 | 62.13 | 61.35 | 61.97 | 1,184,295 | +0.62(+1.01%) |
Sep 13, 2013 | 60.80 | 61.38 | 60.64 | 61.35 | 1,158,097 | +0.54(+0.89%) |
Sep 12, 2013 | 60.77 | 61.01 | 60.47 | 60.80 | 1,624,775 | -0.07(-0.11%) |
Sep 11, 2013 | 60.89 | 61.30 | 60.69 | 60.87 | 1,344,710 | +0.04(+0.06%) |
Sep 10, 2013 | 60.97 | 61.24 | 60.65 | 60.84 | 1,489,762 | +0.33(+0.55%) |
Sep 09, 2013 | 60.35 | 60.54 | 60.03 | 60.51 | 820,932 | +0.20(+0.33%) |
Sep 06, 2013 | 60.92 | 61.57 | 59.55 | 60.31 | 1,958,242 | +1.00(+1.68%) |
Sep 05, 2013 | 58.92 | 59.49 | 58.71 | 59.31 | 1,180,487 | +0.45(+0.77%) |
Sep 04, 2013 | 58.73 | 58.95 | 58.19 | 58.85 | 1,674,027 | +0.04(+0.07%) |
Sep 03, 2013 | 59.17 | 59.48 | 58.35 | 58.81 | 1,101,701 | +0.29(+0.49%) |
Aug 30, 2013 | 58.58 | 58.68 | 58.29 | 58.52 | 1,040,115 | -0.02(-0.03%) |
Aug 29, 2013 | 58.18 | 58.88 | 58.13 | 58.54 | 1,070,343 | +0.24(+0.41%) |
Aug 28, 2013 | 58.73 | 58.89 | 58.26 | 58.30 | 1,059,436 | -0.39(-0.66%) |
Aug 27, 2013 | 59.34 | 59.35 | 58.65 | 58.69 | 1,067,541 | -1.14(-1.90%) |
Aug 26, 2013 | 59.84 | 60.37 | 59.78 | 59.82 | 1,009,750 | +0.08(+0.13%) |
Aug 23, 2013 | 60.14 | 60.29 | 59.56 | 59.75 | 719,157 | -0.43(-0.71%) |
Aug 22, 2013 | 59.52 | 60.44 | 59.52 | 60.17 | 701,744 | +0.74(+1.25%) |
Aug 21, 2013 | 59.68 | 59.89 | 59.20 | 59.43 | 1,042,472 | -0.28(-0.47%) |
Aug 20, 2013 | 59.49 | 59.96 | 59.11 | 59.71 | 1,410,002 | +0.17(+0.28%) |
Aug 19, 2013 | 59.43 | 59.96 | 59.34 | 59.55 | 945,024 | +0.08(+0.13%) |
Aug 16, 2013 | 60.13 | 60.21 | 59.47 | 59.47 | 1,854,709 | -0.82(-1.36%) |
Aug 15, 2013 | 61.22 | 61.37 | 60.16 | 60.29 | 1,108,448 | -1.33(-2.16%) |
Aug 14, 2013 | 62.08 | 62.20 | 61.50 | 61.62 | 1,348,005 | -0.39(-0.63%) |
Aug 13, 2013 | 62.07 | 62.19 | 61.50 | 62.01 | 868,369 | +0.10(+0.17%) |
Aug 12, 2013 | 61.57 | 61.99 | 61.36 | 61.91 | 1,100,519 | -0.22(-0.35%) |
Aug 09, 2013 | 61.94 | 62.26 | 61.85 | 62.13 | 1,019,452 | +0.10(+0.16%) |
Aug 08, 2013 | 62.10 | 62.40 | 61.80 | 62.03 | 1,060,891 | +0.10(+0.16%) |
Aug 07, 2013 | 61.91 | 62.18 | 61.76 | 61.93 | 1,468,979 | -0.16(-0.25%) |
Aug 06, 2013 | 62.24 | 62.44 | 61.93 | 62.09 | 2,138,758 | -0.20(-0.32%) |
Aug 05, 2013 | 62.18 | 62.60 | 61.85 | 62.29 | 920,546 | -0.06(-0.10%) |
Aug 02, 2013 | 62.32 | 62.47 | 62.16 | 62.35 | 986,853 | +0.04(+0.07%) |
Aug 01, 2013 | 62.02 | 62.50 | 61.09 | 62.31 | 1,187,390 | +0.66(+1.08%) |
Jul 31, 2013 | 61.79 | 62.34 | 61.44 | 61.64 | 1,588,281 | +0.04(+0.06%) |
Jul 30, 2013 | 61.79 | 62.07 | 61.47 | 61.61 | 859,024 | +0.06(+0.10%) |
Jul 29, 2013 | 61.81 | 61.81 | 61.20 | 61.55 | 1,231,410 | -0.52(-0.83%) |
Jul 26, 2013 | 62.00 | 62.20 | 61.53 | 62.06 | 936,685 | +0.06(+0.10%) |
Jul 25, 2013 | 61.87 | 62.07 | 61.56 | 62.00 | 974,142 | +0.03(+0.06%) |
Jul 24, 2013 | 62.30 | 62.40 | 61.79 | 61.97 | 1,099,231 | -0.19(-0.31%) |
Jul 23, 2013 | 62.19 | 62.19 | 61.59 | 62.16 | 1,467,369 | +0.08(+0.13%) |
Jul 22, 2013 | 61.74 | 62.16 | 61.97 | 62.08 | 1,752,688 | +0.07(+0.11%) |
Jul 19, 2013 | 60.87 | 62.01 | 60.41 | 62.01 | 3,705,606 | +0.77(+1.26%) |
Jul 18, 2013 | 60.69 | 61.45 | 60.44 | 61.24 | 2,060,666 | +0.67(+1.11%) |
Jul 17, 2013 | 60.31 | 60.93 | 60.10 | 60.57 | 1,831,905 | +0.49(+0.82%) |
Jul 16, 2013 | 59.87 | 60.63 | 59.80 | 60.08 | 1,575,753 | +0.39(+0.66%) |
Jul 15, 2013 | 58.98 | 59.74 | 58.92 | 59.69 | 876,602 | +0.69(+1.17%) |
Jul 12, 2013 | 58.85 | 59.25 | 58.59 | 58.99 | 1,047,778 | +0.04(+0.07%) |
Jul 11, 2013 | 58.60 | 59.04 | 58.32 | 58.95 | 1,210,030 | +0.90(+1.55%) |
Jul 10, 2013 | 57.85 | 58.23 | 57.58 | 58.05 | 1,072,839 | +0.25(+0.42%) |
Jul 09, 2013 | 57.87 | 57.98 | 57.29 | 57.80 | 1,751,213 | -0.09(-0.15%) |
Jul 08, 2013 | 57.31 | 58.10 | 57.20 | 57.89 | 1,227,209 | +0.82(+1.44%) |
Jul 05, 2013 | 56.51 | 57.08 | 56.36 | 57.07 | 1,105,371 | +0.90(+1.60%) |
Jul 03, 2013 | 56.14 | 56.40 | 55.74 | 56.17 | 562,392 | -0.10(-0.19%) |
Jul 02, 2013 | 56.34 | 56.91 | 56.16 | 56.27 | 1,798,793 | -0.10(-0.17%) |
Jul 01, 2013 | 56.74 | 57.02 | 56.29 | 56.37 | 1,662,218 | -0.22(-0.39%) |
Jun 28, 2013 | 56.57 | 57.27 | 56.30 | 56.59 | 2,737,177 | -0.03(-0.06%) |
Jun 27, 2013 | 56.81 | 56.92 | 56.47 | 56.62 | 1,489,239 | +0.03(+0.05%) |
Jun 26, 2013 | 57.14 | 57.46 | 56.58 | 56.60 | 1,426,739 | +0.06(+0.10%) |
Jun 25, 2013 | 56.86 | 57.06 | 56.16 | 56.54 | 1,075,578 | +0.11(+0.20%) |
Jun 24, 2013 | 56.71 | 56.94 | 55.62 | 56.43 | 1,814,658 | -0.73(-1.28%) |
Jun 21, 2013 | 56.92 | 57.49 | 56.64 | 57.16 | 1,916,031 | +0.74(+1.31%) |
Jun 20, 2013 | 57.26 | 57.38 | 56.29 | 56.42 | 1,989,792 | -1.48(-2.56%) |
Jun 19, 2013 | 59.04 | 59.16 | 57.83 | 57.90 | 1,449,162 | -1.06(-1.80%) |
Jun 18, 2013 | 59.08 | 59.35 | 58.88 | 58.96 | 1,697,549 | -0.12(-0.21%) |
Jun 17, 2013 | 58.94 | 59.44 | 58.76 | 59.08 | 1,154,369 | +0.52(+0.89%) |
Jun 14, 2013 | 58.94 | 59.25 | 58.49 | 58.56 | 933,248 | -0.44(-0.75%) |
Jun 13, 2013 | 57.79 | 59.07 | 57.34 | 59.01 | 898,643 | +1.18(+2.03%) |
Jun 12, 2013 | 58.57 | 58.60 | 57.82 | 57.83 | 1,197,250 | -0.40(-0.69%) |
Jun 11, 2013 | 58.17 | 58.59 | 57.73 | 58.23 | 965,419 | -0.37(-0.62%) |
Jun 10, 2013 | 58.55 | 58.78 | 58.22 | 58.60 | 879,881 | +0.09(+0.15%) |
Jun 07, 2013 | 58.10 | 58.55 | 57.99 | 58.51 | 888,302 | +0.69(+1.19%) |
Jun 06, 2013 | 57.32 | 57.84 | 57.15 | 57.82 | 1,518,529 | +0.55(+0.96%) |
Jun 05, 2013 | 57.96 | 58.13 | 57.07 | 57.27 | 1,523,975 | -0.85(-1.45%) |
Jun 04, 2013 | 58.65 | 58.68 | 57.72 | 58.12 | 950,893 | -0.53(-0.91%) |
Jun 03, 2013 | 57.86 | 58.67 | 57.59 | 58.65 | 1,700,540 | +0.80(+1.39%) |
May 31, 2013 | 58.56 | 59.06 | 57.85 | 57.85 | 1,455,203 | -0.84(-1.43%) |
May 30, 2013 | 58.59 | 59.15 | 58.53 | 58.68 | 1,168,861 | +0.10(+0.18%) |
May 29, 2013 | 58.81 | 58.94 | 58.23 | 58.58 | 1,549,408 | -0.59(-1.00%) |
May 28, 2013 | 58.74 | 59.57 | 58.71 | 59.17 | 1,121,594 | +0.80(+1.37%) |
May 24, 2013 | 58.38 | 58.75 | 58.01 | 58.37 | 1,245,748 | -0.22(-0.37%) |
May 23, 2013 | 58.53 | 59.02 | 58.33 | 58.59 | 1,839,992 | -0.40(-0.68%) |
May 22, 2013 | 60.39 | 60.99 | 58.69 | 58.99 | 2,236,523 | -1.34(-2.22%) |
May 21, 2013 | 60.13 | 60.41 | 59.97 | 60.33 | 1,516,691 | +0.44(+0.74%) |
May 20, 2013 | 59.81 | 60.24 | 59.70 | 59.89 | 1,389,966 | -0.15(-0.25%) |
May 17, 2013 | 59.78 | 60.09 | 59.49 | 60.03 | 3,801,180 | -0.14(-0.23%) |
May 16, 2013 | 60.23 | 60.36 | 59.82 | 60.17 | 2,204,062 | -0.32(-0.53%) |
May 15, 2013 | 60.23 | 60.83 | 60.22 | 60.50 | 1,765,539 | +0.72(+1.21%) |
May 13, 2013 | 59.24 | 60.00 | 59.12 | 59.77 | 1,342,103 | +0.34(+0.57%) |
May 10, 2013 | 58.38 | 59.45 | 58.23 | 59.43 | 2,039,363 | +1.05(+1.79%) |
May 09, 2013 | 57.90 | 58.80 | 57.79 | 58.39 | 1,366,752 | +0.49(+0.84%) |
May 08, 2013 | 57.77 | 58.04 | 57.57 | 57.90 | 1,484,562 | +0.05(+0.09%) |
May 07, 2013 | 57.74 | 57.89 | 57.46 | 57.85 | 905,972 | +0.10(+0.17%) |
May 06, 2013 | 57.72 | 58.01 | 57.54 | 57.75 | 1,198,577 | -0.04(-0.08%) |
May 03, 2013 | 57.59 | 58.12 | 57.32 | 57.79 | 1,084,678 | +0.48(+0.84%) |
May 02, 2013 | 57.10 | 57.94 | 56.92 | 57.32 | 1,615,076 | +0.42(+0.74%) |