Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.68 | 72.62 | 71.39 | 72.45 | 6,989,253 | +0.64(+0.89%) |
Apr 29, 2014 | 71.54 | 71.84 | 70.99 | 71.81 | 5,043,888 | +0.79(+1.11%) |
Apr 28, 2014 | 71.92 | 72.19 | 70.20 | 71.02 | 8,232,010 | -0.41(-0.58%) |
Apr 25, 2014 | 72.56 | 72.56 | 71.37 | 71.43 | 6,783,231 | -1.24(-1.71%) |
Apr 24, 2014 | 72.81 | 73.10 | 72.24 | 72.67 | 5,062,881 | +0.06(+0.09%) |
Apr 23, 2014 | 72.62 | 73.00 | 72.11 | 72.61 | 4,541,039 | +0.06(+0.09%) |
Apr 22, 2014 | 72.34 | 72.95 | 72.33 | 72.55 | 6,396,124 | +0.31(+0.43%) |
Apr 21, 2014 | 73.01 | 73.03 | 71.85 | 72.24 | 7,753,947 | -0.80(-1.10%) |
Apr 17, 2014 | 71.86 | 73.04 | 73.04 | 73.04 | 8,353,503 | +0.95(+1.32%) |
Apr 16, 2014 | 71.57 | 72.12 | 71.40 | 72.09 | 6,520,856 | +1.18(+1.66%) |
Apr 15, 2014 | 71.12 | 71.41 | 69.68 | 70.91 | 7,005,907 | +0.04(+0.05%) |
Apr 14, 2014 | 70.95 | 71.07 | 70.17 | 70.88 | 6,532,162 | +0.56(+0.79%) |
Apr 11, 2014 | 70.78 | 71.15 | 70.14 | 70.32 | 10,082,221 | -0.46(-0.65%) |
Apr 10, 2014 | 73.89 | 73.89 | 70.75 | 70.78 | 11,001,021 | -2.70(-3.68%) |
Apr 09, 2014 | 73.02 | 73.53 | 72.37 | 73.48 | 7,667,734 | +0.82(+1.13%) |
Apr 08, 2014 | 72.38 | 72.73 | 71.33 | 72.66 | 7,759,116 | +0.40(+0.56%) |
Apr 07, 2014 | 73.43 | 73.78 | 71.73 | 72.25 | 9,854,347 | -1.19(-1.62%) |
Apr 04, 2014 | 75.17 | 75.65 | 73.41 | 73.44 | 9,741,221 | -1.15(-1.54%) |
Apr 03, 2014 | 74.80 | 75.09 | 74.09 | 74.59 | 5,362,970 | +0.02(+0.02%) |
Apr 02, 2014 | 74.62 | 74.85 | 74.24 | 74.57 | 6,649,652 | +0.09(+0.12%) |
Apr 01, 2014 | 73.41 | 74.52 | 73.41 | 74.48 | 7,178,011 | +1.37(+1.87%) |
Mar 31, 2014 | 72.78 | 73.41 | 72.74 | 73.11 | 7,500,050 | +0.99(+1.37%) |
Mar 28, 2014 | 71.89 | 72.56 | 71.51 | 72.13 | 5,784,225 | +0.47(+0.65%) |
Mar 27, 2014 | 71.49 | 71.78 | 70.57 | 71.66 | 10,050,389 | -0.13(-0.18%) |
Mar 26, 2014 | 72.99 | 73.27 | 71.78 | 71.79 | 7,361,309 | -0.85(-1.17%) |
Mar 25, 2014 | 73.27 | 73.36 | 71.77 | 72.64 | 7,329,008 | +0.05(+0.08%) |
Mar 24, 2014 | 73.70 | 73.90 | 72.48 | 72.58 | 8,369,958 | -0.79(-1.07%) |
Mar 21, 2014 | 74.84 | 74.92 | 73.09 | 73.37 | 8,587,288 | -0.42(-0.57%) |
Mar 20, 2014 | 73.59 | 73.98 | 72.83 | 73.79 | 6,535,895 | +0.26(+0.36%) |
Mar 19, 2014 | 75.10 | 75.15 | 73.09 | 73.52 | 7,010,333 | -1.34(-1.79%) |
Mar 18, 2014 | 74.45 | 75.10 | 74.22 | 74.87 | 5,888,825 | +0.55(+0.74%) |
Mar 17, 2014 | 73.51 | 74.51 | 73.33 | 74.32 | 7,971,615 | +1.21(+1.65%) |
Mar 14, 2014 | 72.91 | 73.42 | 72.66 | 73.11 | 8,492,557 | +0.13(+0.18%) |
Mar 13, 2014 | 74.65 | 74.86 | 72.74 | 72.99 | 9,381,922 | -1.32(-1.78%) |
Mar 12, 2014 | 73.59 | 74.32 | 73.09 | 74.31 | 6,984,327 | +0.30(+0.41%) |
Mar 11, 2014 | 75.05 | 75.18 | 73.71 | 74.01 | 7,853,905 | -0.84(-1.12%) |
Mar 10, 2014 | 75.04 | 75.26 | 74.60 | 74.85 | 5,705,334 | -0.22(-0.29%) |
Mar 07, 2014 | 76.34 | 76.38 | 74.89 | 75.07 | 8,190,611 | -1.03(-1.36%) |
Mar 06, 2014 | 75.66 | 76.17 | 75.64 | 76.10 | 6,323,282 | +0.60(+0.80%) |
Mar 05, 2014 | 75.08 | 75.98 | 74.89 | 75.50 | 8,399,096 | +0.89(+1.19%) |
Mar 04, 2014 | 73.60 | 75.03 | 73.54 | 74.61 | 8,783,570 | +2.05(+2.83%) |
Mar 03, 2014 | 73.32 | 73.64 | 71.99 | 72.56 | 9,253,260 | -1.23(-1.67%) |
Feb 28, 2014 | 73.82 | 74.50 | 73.20 | 73.79 | 7,700,982 | +0.30(+0.41%) |
Feb 27, 2014 | 73.05 | 73.59 | 72.92 | 73.49 | 5,387,593 | +0.37(+0.50%) |
Feb 26, 2014 | 73.62 | 73.92 | 72.67 | 73.12 | 6,324,640 | -0.12(-0.16%) |
Feb 25, 2014 | 73.71 | 74.28 | 73.09 | 73.24 | 6,636,656 | -0.47(-0.64%) |
Feb 24, 2014 | 73.71 | 74.50 | 73.17 | 73.72 | 7,266,525 | +0.55(+0.75%) |
Feb 21, 2014 | 72.20 | 73.46 | 71.95 | 73.17 | 9,038,323 | +0.86(+1.19%) |
Feb 20, 2014 | 72.33 | 72.73 | 71.99 | 72.31 | 6,291,413 | +0.29(+0.41%) |
Feb 19, 2014 | 72.59 | 72.85 | 71.95 | 72.02 | 7,692,252 | -0.65(-0.89%) |
Feb 18, 2014 | 72.59 | 73.05 | 72.53 | 72.67 | 6,707,746 | +0.32(+0.44%) |
Feb 14, 2014 | 71.11 | 72.35 | 72.35 | 72.35 | 7,667,280 | +1.21(+1.71%) |
Feb 13, 2014 | 70.78 | 71.44 | 70.49 | 71.13 | 6,522,108 | -0.01(-0.01%) |
Feb 12, 2014 | 70.91 | 71.23 | 70.89 | 71.14 | 6,931,763 | +0.11(+0.15%) |
Feb 11, 2014 | 70.45 | 71.15 | 70.41 | 71.03 | 8,965,078 | +0.67(+0.95%) |
Feb 10, 2014 | 69.10 | 70.59 | 69.00 | 70.36 | 9,617,007 | +1.27(+1.84%) |
Feb 07, 2014 | 68.56 | 69.12 | 68.13 | 69.10 | 12,623,549 | +0.10(+0.15%) |
Feb 06, 2014 | 69.04 | 70.06 | 68.28 | 68.99 | 21,681,966 | +3.47(+5.30%) |
Feb 05, 2014 | 65.79 | 65.79 | 64.26 | 65.53 | 12,594,958 | +0.65(+1.00%) |
Feb 04, 2014 | 64.78 | 65.06 | 63.81 | 64.88 | 12,350,799 | +0.97(+1.51%) |
Feb 03, 2014 | 66.35 | 66.41 | 63.78 | 63.91 | 13,100,987 | -2.39(-3.61%) |
Jan 31, 2014 | 65.93 | 66.95 | 65.56 | 66.30 | 8,487,828 | -0.56(-0.83%) |
Jan 30, 2014 | 65.83 | 67.23 | 65.74 | 66.86 | 8,268,217 | +1.73(+2.65%) |
Jan 29, 2014 | 65.72 | 65.96 | 64.94 | 65.13 | 9,423,118 | -1.42(-2.13%) |
Jan 28, 2014 | 65.98 | 66.66 | 65.96 | 66.55 | 6,032,389 | +0.58(+0.87%) |
Jan 27, 2014 | 66.17 | 66.58 | 65.48 | 65.97 | 8,117,718 | -0.43(-0.65%) |
Jan 24, 2014 | 67.66 | 67.78 | 66.40 | 66.40 | 8,037,036 | -1.89(-2.77%) |
Jan 23, 2014 | 68.05 | 68.44 | 67.71 | 68.29 | 6,768,981 | -0.47(-0.69%) |
Jan 22, 2014 | 67.64 | 68.88 | 67.62 | 68.77 | 7,441,687 | +1.01(+1.50%) |
Jan 21, 2014 | 67.56 | 68.37 | 66.93 | 67.75 | 8,213,564 | +0.20(+0.30%) |
Jan 17, 2014 | 67.96 | 67.55 | 67.55 | 67.55 | 7,255,174 | -0.21(-0.31%) |
Jan 16, 2014 | 67.93 | 67.94 | 67.31 | 67.76 | 6,118,436 | -0.06(-0.09%) |
Jan 15, 2014 | 67.98 | 68.57 | 67.80 | 67.83 | 7,976,904 | -0.16(-0.23%) |
Jan 14, 2014 | 67.31 | 68.10 | 66.92 | 67.98 | 6,558,474 | +1.08(+1.61%) |
Jan 13, 2014 | 68.39 | 68.60 | 66.70 | 66.90 | 9,015,999 | -1.94(-2.81%) |
Jan 10, 2014 | 68.56 | 68.95 | 68.08 | 68.84 | 6,850,483 | +0.45(+0.65%) |
Jan 09, 2014 | 68.90 | 68.90 | 67.86 | 68.39 | 8,819,116 | -0.29(-0.43%) |
Jan 08, 2014 | 69.52 | 69.65 | 68.31 | 68.68 | 11,929,903 | -1.02(-1.47%) |
Jan 07, 2014 | 69.51 | 70.04 | 69.31 | 69.71 | 4,922,478 | +0.47(+0.69%) |
Jan 06, 2014 | 69.88 | 70.16 | 68.93 | 69.23 | 7,461,198 | -0.26(-0.38%) |
Jan 03, 2014 | 69.67 | 70.03 | 69.41 | 69.50 | 4,447,465 | -0.15(-0.21%) |
Jan 02, 2014 | 69.43 | 69.85 | 69.31 | 69.64 | 5,690,284 | -0.12(-0.17%) |
Dec 31, 2013 | 69.65 | 69.76 | 69.76 | 69.76 | 5,138,789 | +0.16(+0.22%) |
Dec 30, 2013 | 68.47 | 69.89 | 68.38 | 69.61 | 9,349,914 | +1.72(+2.53%) |
Dec 27, 2013 | 68.16 | 68.28 | 67.51 | 67.89 | 4,210,600 | -0.25(-0.36%) |
Dec 26, 2013 | 67.52 | 68.20 | 67.49 | 68.14 | 5,059,460 | +0.70(+1.04%) |
Dec 24, 2013 | 66.89 | 67.44 | 66.89 | 67.43 | 3,157,965 | +0.52(+0.78%) |
Dec 23, 2013 | 66.56 | 66.96 | 66.35 | 66.91 | 6,037,690 | +0.80(+1.22%) |
Dec 20, 2013 | 66.74 | 67.17 | 66.05 | 66.11 | 14,225,682 | -0.52(-0.78%) |
Dec 19, 2013 | 65.89 | 66.73 | 65.84 | 66.63 | 7,375,830 | +0.70(+1.07%) |
Dec 18, 2013 | 64.79 | 65.93 | 64.05 | 65.93 | 8,717,911 | +1.41(+2.18%) |
Dec 17, 2013 | 64.56 | 64.74 | 63.77 | 64.52 | 6,903,906 | +0.14(+0.21%) |
Dec 16, 2013 | 63.85 | 64.69 | 63.84 | 64.38 | 6,840,958 | +0.81(+1.28%) |
Dec 13, 2013 | 63.83 | 64.04 | 63.26 | 63.57 | 6,335,469 | -0.01(-0.01%) |
Dec 12, 2013 | 63.39 | 63.94 | 62.82 | 63.58 | 9,585,488 | -0.03(-0.04%) |
Dec 11, 2013 | 64.71 | 65.06 | 63.53 | 63.61 | 10,418,852 | -0.95(-1.47%) |
Dec 10, 2013 | 64.00 | 64.62 | 63.95 | 64.55 | 7,859,276 | +0.41(+0.65%) |
Dec 09, 2013 | 64.37 | 64.47 | 63.97 | 64.14 | 7,181,005 | -0.32(-0.49%) |
Dec 06, 2013 | 64.01 | 64.48 | 63.83 | 64.46 | 6,144,312 | +1.11(+1.75%) |
Dec 05, 2013 | 63.40 | 63.75 | 63.21 | 63.35 | 6,189,146 | +0.23(+0.37%) |
Dec 04, 2013 | 62.62 | 63.57 | 62.53 | 63.11 | 5,414,197 | +0.06(+0.10%) |
Dec 03, 2013 | 63.34 | 63.51 | 62.59 | 63.05 | 9,172,353 | -0.91(-1.42%) |
Dec 02, 2013 | 63.85 | 64.32 | 63.82 | 63.96 | 7,385,352 | +0.33(+0.52%) |
Nov 29, 2013 | 64.08 | 64.28 | 63.49 | 63.63 | 5,322,721 | -0.21(-0.32%) |
Nov 27, 2013 | 64.23 | 64.27 | 63.55 | 63.83 | 6,037,983 | -0.37(-0.58%) |
Nov 26, 2013 | 63.07 | 64.66 | 63.05 | 64.20 | 9,784,540 | +1.30(+2.06%) |
Nov 25, 2013 | 63.63 | 63.66 | 62.78 | 62.90 | 6,463,897 | -0.41(-0.66%) |
Nov 22, 2013 | 63.09 | 63.44 | 62.96 | 63.32 | 5,174,977 | +0.23(+0.37%) |
Nov 21, 2013 | 62.65 | 63.14 | 62.48 | 63.08 | 4,986,848 | +0.64(+1.03%) |
Nov 20, 2013 | 62.34 | 63.06 | 62.31 | 62.44 | 5,240,347 | +0.10(+0.16%) |
Nov 19, 2013 | 62.68 | 62.89 | 62.27 | 62.34 | 5,316,333 | -0.34(-0.55%) |
Nov 18, 2013 | 63.19 | 63.22 | 62.53 | 62.69 | 5,437,429 | -0.45(-0.71%) |
Nov 15, 2013 | 62.93 | 63.29 | 62.73 | 63.14 | 6,857,577 | -0.02(-0.03%) |
Nov 14, 2013 | 62.36 | 63.27 | 62.24 | 63.16 | 8,032,773 | +0.95(+1.52%) |
Nov 13, 2013 | 60.82 | 62.23 | 60.71 | 62.21 | 6,295,116 | +1.08(+1.77%) |
Nov 12, 2013 | 61.63 | 61.74 | 60.81 | 61.13 | 7,281,909 | -0.51(-0.83%) |
Nov 11, 2013 | 61.77 | 62.00 | 61.51 | 61.64 | 5,491,280 | -0.22(-0.35%) |
Nov 08, 2013 | 60.32 | 62.61 | 60.18 | 61.86 | 17,942,306 | +1.29(+2.13%) |
Nov 07, 2013 | 62.54 | 62.54 | 60.51 | 60.57 | 11,443,006 | -1.67(-2.68%) |
Nov 06, 2013 | 62.40 | 62.80 | 61.89 | 62.24 | 7,214,892 | +0.14(+0.22%) |
Nov 05, 2013 | 62.03 | 62.29 | 61.39 | 62.10 | 5,685,530 | +0.04(+0.06%) |
Nov 04, 2013 | 62.61 | 62.73 | 61.70 | 62.07 | 5,310,762 | -0.18(-0.29%) |
Nov 01, 2013 | 61.97 | 62.40 | 61.79 | 62.25 | 5,553,350 | +0.38(+0.61%) |
Oct 31, 2013 | 61.76 | 62.51 | 61.65 | 61.87 | 6,324,415 | +0.11(+0.18%) |
Oct 30, 2013 | 62.43 | 62.51 | 61.27 | 61.76 | 6,447,400 | -0.41(-0.65%) |
Oct 29, 2013 | 62.34 | 62.59 | 62.03 | 62.16 | 4,933,602 | -0.07(-0.12%) |
Oct 28, 2013 | 62.55 | 62.67 | 62.16 | 62.24 | 4,940,025 | -0.23(-0.38%) |
Oct 25, 2013 | 62.53 | 63.02 | 62.21 | 62.47 | 7,334,284 | +0.19(+0.30%) |
Oct 24, 2013 | 61.50 | 62.41 | 61.35 | 62.28 | 6,690,303 | +0.84(+1.37%) |
Oct 23, 2013 | 62.07 | 62.42 | 61.35 | 61.44 | 6,501,767 | -0.79(-1.28%) |
Oct 22, 2013 | 61.28 | 62.35 | 61.11 | 62.24 | 8,683,814 | +1.25(+2.06%) |
Oct 21, 2013 | 60.68 | 61.00 | 60.58 | 60.98 | 5,371,375 | +0.41(+0.69%) |
Oct 18, 2013 | 59.98 | 60.68 | 59.52 | 60.57 | 8,411,672 | +0.66(+1.10%) |
Oct 17, 2013 | 59.70 | 60.06 | 59.51 | 59.91 | 7,707,620 | +0.06(+0.11%) |
Oct 16, 2013 | 60.11 | 60.31 | 59.65 | 59.85 | 8,547,061 | -0.08(-0.14%) |
Oct 15, 2013 | 60.19 | 60.38 | 59.47 | 59.93 | 6,587,603 | -0.35(-0.58%) |
Oct 14, 2013 | 59.42 | 60.41 | 59.33 | 60.28 | 7,163,750 | +0.56(+0.94%) |
Oct 11, 2013 | 59.22 | 60.06 | 59.08 | 59.72 | 7,466,929 | +0.57(+0.96%) |
Oct 10, 2013 | 58.16 | 59.23 | 57.99 | 59.15 | 8,510,861 | +1.79(+3.13%) |
Oct 09, 2013 | 57.74 | 57.89 | 56.91 | 57.36 | 9,634,090 | -0.37(-0.64%) |
Oct 08, 2013 | 58.20 | 58.42 | 57.70 | 57.73 | 9,574,788 | -0.53(-0.91%) |
Oct 07, 2013 | 58.46 | 58.91 | 58.24 | 58.26 | 6,473,576 | -0.64(-1.09%) |
Oct 04, 2013 | 57.74 | 59.02 | 57.70 | 58.90 | 7,257,545 | +1.15(+2.00%) |
Oct 03, 2013 | 58.38 | 58.57 | 57.57 | 57.74 | 8,053,523 | -0.78(-1.33%) |
Oct 02, 2013 | 58.13 | 58.94 | 58.09 | 58.52 | 7,978,420 | +0.05(+0.08%) |
Oct 01, 2013 | 58.06 | 58.85 | 58.05 | 58.48 | 5,403,766 | +0.31(+0.53%) |
Sep 30, 2013 | 58.39 | 58.58 | 58.08 | 58.17 | 8,274,242 | -0.63(-1.07%) |
Sep 27, 2013 | 58.60 | 59.02 | 58.35 | 58.80 | 6,193,299 | -0.05(-0.08%) |
Sep 26, 2013 | 58.05 | 58.89 | 57.95 | 58.85 | 7,728,736 | +0.71(+1.23%) |
Sep 25, 2013 | 58.11 | 58.57 | 57.91 | 58.13 | 8,072,729 | +0.12(+0.20%) |
Sep 24, 2013 | 58.57 | 58.77 | 57.98 | 58.02 | 9,027,812 | -0.39(-0.66%) |
Sep 23, 2013 | 58.66 | 59.06 | 58.34 | 58.40 | 9,173,346 | -0.23(-0.40%) |
Sep 20, 2013 | 59.18 | 59.39 | 58.55 | 58.64 | 32,261,712 | -0.64(-1.08%) |
Sep 19, 2013 | 59.88 | 59.98 | 58.99 | 59.28 | 13,090,590 | -1.25(-2.07%) |
Sep 18, 2013 | 60.13 | 60.77 | 59.72 | 60.53 | 10,934,839 | +0.12(+0.19%) |
Sep 17, 2013 | 60.28 | 60.61 | 60.18 | 60.41 | 7,151,745 | +0.04(+0.06%) |
Sep 16, 2013 | 60.88 | 61.02 | 60.32 | 60.38 | 10,788,776 | +0.23(+0.37%) |
Sep 13, 2013 | 59.41 | 60.46 | 59.08 | 60.15 | 14,102,559 | +1.08(+1.83%) |
Sep 12, 2013 | 57.55 | 59.85 | 57.19 | 59.07 | 24,862,016 | +1.40(+2.42%) |
Sep 11, 2013 | 56.93 | 57.67 | 56.81 | 57.67 | 10,463,856 | +1.00(+1.77%) |
Sep 10, 2013 | 56.00 | 56.80 | 55.86 | 56.67 | 10,996,724 | +1.12(+2.01%) |
Sep 09, 2013 | 55.56 | 55.77 | 55.26 | 55.55 | 7,919,221 | +0.18(+0.33%) |
Sep 06, 2013 | 55.44 | 55.77 | 54.69 | 55.37 | 8,114,879 | +0.08(+0.15%) |
Sep 05, 2013 | 55.08 | 55.56 | 54.98 | 55.29 | 7,032,602 | +0.17(+0.31%) |
Sep 04, 2013 | 54.95 | 55.22 | 54.59 | 55.12 | 15,524,734 | +0.16(+0.30%) |
Sep 03, 2013 | 55.40 | 55.91 | 54.66 | 54.96 | 7,776,310 | +0.09(+0.16%) |
Aug 30, 2013 | 55.15 | 55.26 | 54.61 | 54.87 | 5,991,402 | -0.23(-0.41%) |
Aug 29, 2013 | 54.81 | 55.49 | 54.61 | 55.09 | 5,848,122 | +0.24(+0.44%) |
Aug 28, 2013 | 54.52 | 55.16 | 54.49 | 54.85 | 7,940,019 | +0.11(+0.20%) |
Aug 27, 2013 | 54.93 | 55.34 | 54.63 | 54.74 | 8,574,195 | -0.60(-1.08%) |
Aug 26, 2013 | 55.71 | 56.02 | 55.32 | 55.34 | 4,995,630 | -0.34(-0.62%) |
Aug 23, 2013 | 55.89 | 55.91 | 55.44 | 55.68 | 6,109,536 | +0.08(+0.15%) |
Aug 22, 2013 | 55.31 | 55.76 | 55.16 | 55.60 | 5,878,410 | +0.45(+0.82%) |
Aug 21, 2013 | 55.58 | 55.81 | 55.10 | 55.15 | 7,961,053 | -0.67(-1.20%) |
Aug 20, 2013 | 55.73 | 56.27 | 55.73 | 55.81 | 5,756,609 | +0.05(+0.08%) |
Aug 19, 2013 | 56.06 | 56.09 | 55.77 | 55.77 | 6,274,960 | -0.31(-0.55%) |
Aug 16, 2013 | 55.90 | 56.37 | 55.66 | 56.08 | 9,134,183 | -0.19(-0.34%) |
Aug 15, 2013 | 57.08 | 57.11 | 56.10 | 56.27 | 9,993,314 | -1.43(-2.47%) |
Aug 14, 2013 | 57.68 | 57.88 | 57.25 | 57.69 | 7,110,437 | -0.02(-0.03%) |
Aug 13, 2013 | 57.96 | 57.96 | 57.19 | 57.71 | 6,679,559 | +0.05(+0.08%) |
Aug 12, 2013 | 57.96 | 58.11 | 57.43 | 57.66 | 8,873,366 | -0.72(-1.24%) |
Aug 09, 2013 | 59.05 | 59.31 | 58.27 | 58.39 | 8,811,099 | -0.92(-1.55%) |
Aug 08, 2013 | 59.84 | 59.95 | 58.81 | 59.31 | 9,783,755 | -0.14(-0.24%) |
Aug 07, 2013 | 58.57 | 59.80 | 57.83 | 59.45 | 18,773,468 | -1.03(-1.70%) |
Aug 06, 2013 | 59.61 | 60.58 | 59.50 | 60.48 | 12,478,597 | +0.93(+1.56%) |
Aug 05, 2013 | 59.98 | 60.02 | 59.18 | 59.55 | 8,055,376 | -0.44(-0.74%) |
Aug 02, 2013 | 59.13 | 60.06 | 58.93 | 59.99 | 6,761,222 | +1.04(+1.76%) |
Aug 01, 2013 | 58.77 | 59.41 | 58.74 | 58.95 | 7,027,651 | +0.64(+1.10%) |
Jul 31, 2013 | 58.11 | 58.74 | 58.07 | 58.31 | 7,932,851 | +0.42(+0.73%) |
Jul 30, 2013 | 58.36 | 58.51 | 57.82 | 57.89 | 6,885,404 | -0.39(-0.67%) |
Jul 29, 2013 | 58.45 | 58.66 | 58.15 | 58.28 | 4,219,370 | -0.33(-0.57%) |
Jul 26, 2013 | 58.15 | 58.69 | 57.83 | 58.61 | 5,487,956 | +0.39(+0.67%) |
Jul 25, 2013 | 58.02 | 58.39 | 57.96 | 58.22 | 5,995,546 | -0.08(-0.14%) |
Jul 24, 2013 | 58.26 | 58.74 | 58.20 | 58.30 | 5,906,689 | +0.17(+0.29%) |
Jul 23, 2013 | 58.27 | 58.42 | 58.02 | 58.13 | 5,027,199 | +0.05(+0.08%) |
Jul 22, 2013 | 58.85 | 58.77 | 57.96 | 58.09 | 6,622,741 | -0.69(-1.17%) |
Jul 19, 2013 | 59.43 | 59.56 | 58.55 | 58.77 | 8,006,812 | -0.60(-1.00%) |
Jul 18, 2013 | 59.26 | 59.86 | 59.22 | 59.37 | 5,502,120 | +0.41(+0.70%) |
Jul 17, 2013 | 59.01 | 59.01 | 58.41 | 58.95 | 6,394,277 | +0.30(+0.51%) |
Jul 16, 2013 | 59.49 | 59.62 | 58.57 | 58.66 | 8,282,651 | -0.81(-1.36%) |
Jul 15, 2013 | 60.45 | 60.76 | 59.43 | 59.47 | 7,159,715 | -0.95(-1.57%) |
Jul 12, 2013 | 59.88 | 60.43 | 59.47 | 60.41 | 6,532,725 | +0.36(+0.60%) |
Jul 11, 2013 | 59.21 | 60.28 | 59.21 | 60.05 | 9,235,667 | +1.51(+2.57%) |
Jul 10, 2013 | 58.50 | 58.90 | 58.24 | 58.55 | 6,388,148 | -0.03(-0.05%) |
Jul 09, 2013 | 58.92 | 59.12 | 58.31 | 58.57 | 5,051,597 | +0.21(+0.36%) |
Jul 08, 2013 | 57.98 | 58.44 | 57.87 | 58.37 | 7,405,532 | +0.80(+1.39%) |
Jul 05, 2013 | 57.62 | 57.68 | 56.93 | 57.56 | 6,261,501 | +0.19(+0.33%) |
Jul 03, 2013 | 56.69 | 57.57 | 56.44 | 57.37 | 3,716,348 | +0.32(+0.55%) |
Jul 02, 2013 | 57.57 | 57.85 | 56.89 | 57.06 | 8,527,433 | -0.60(-1.05%) |
Jul 01, 2013 | 57.58 | 58.56 | 57.39 | 57.66 | 9,115,077 | +0.70(+1.24%) |
Jun 28, 2013 | 57.51 | 58.20 | 56.96 | 56.96 | 11,715,480 | -0.51(-0.89%) |
Jun 27, 2013 | 57.41 | 57.70 | 57.23 | 57.47 | 5,407,682 | +0.46(+0.81%) |
Jun 26, 2013 | 56.78 | 57.24 | 56.60 | 57.01 | 6,343,456 | +0.58(+1.02%) |
Jun 25, 2013 | 56.72 | 56.91 | 56.37 | 56.44 | 7,514,420 | +0.12(+0.21%) |
Jun 24, 2013 | 56.15 | 56.82 | 55.92 | 56.32 | 7,200,181 | -0.26(-0.46%) |
Jun 21, 2013 | 56.48 | 56.90 | 55.76 | 56.58 | 13,185,089 | +0.68(+1.21%) |
Jun 20, 2013 | 57.02 | 57.29 | 55.76 | 55.90 | 13,595,665 | -2.12(-3.65%) |
Jun 19, 2013 | 58.80 | 59.12 | 58.02 | 58.02 | 7,618,088 | -0.87(-1.47%) |
Jun 18, 2013 | 58.28 | 59.07 | 58.23 | 58.89 | 5,803,783 | +0.72(+1.24%) |
Jun 17, 2013 | 58.00 | 58.74 | 57.95 | 58.17 | 7,489,159 | +0.62(+1.08%) |
Jun 14, 2013 | 57.74 | 58.11 | 57.39 | 57.55 | 5,889,431 | -0.45(-0.78%) |
Jun 13, 2013 | 56.82 | 58.09 | 56.39 | 58.00 | 6,191,805 | +1.18(+2.08%) |
Jun 12, 2013 | 58.02 | 58.13 | 56.70 | 56.82 | 8,495,925 | -0.73(-1.27%) |
Jun 11, 2013 | 57.11 | 58.00 | 56.80 | 57.55 | 7,156,255 | -0.03(-0.05%) |
Jun 10, 2013 | 58.55 | 58.60 | 57.46 | 57.57 | 7,460,911 | -0.92(-1.57%) |
Jun 07, 2013 | 57.39 | 58.51 | 57.05 | 58.49 | 8,439,064 | +1.54(+2.71%) |
Jun 06, 2013 | 56.91 | 57.11 | 55.96 | 56.95 | 9,606,133 | +0.02(+0.03%) |
Jun 05, 2013 | 57.77 | 57.83 | 56.64 | 56.93 | 9,860,046 | -1.11(-1.91%) |
Jun 04, 2013 | 57.66 | 58.57 | 57.60 | 58.04 | 9,033,138 | +0.50(+0.86%) |
Jun 03, 2013 | 56.88 | 57.56 | 56.40 | 57.55 | 9,653,171 | +0.65(+1.14%) |
May 31, 2013 | 58.24 | 58.66 | 56.89 | 56.90 | 12,508,582 | -1.42(-2.43%) |
May 30, 2013 | 59.93 | 60.53 | 58.02 | 58.31 | 14,471,458 | -1.45(-2.43%) |
May 29, 2013 | 59.86 | 59.96 | 59.30 | 59.77 | 7,710,166 | -0.39(-0.64%) |
May 28, 2013 | 59.51 | 60.22 | 59.46 | 60.15 | 9,179,752 | +1.08(+1.83%) |
May 24, 2013 | 58.40 | 59.11 | 58.08 | 59.07 | 9,807,387 | +0.23(+0.40%) |
May 23, 2013 | 58.51 | 59.03 | 57.94 | 58.84 | 8,334,672 | -0.31(-0.52%) |
May 22, 2013 | 59.31 | 60.17 | 58.87 | 59.14 | 9,029,111 | -0.23(-0.39%) |
May 21, 2013 | 59.85 | 59.89 | 59.27 | 59.38 | 8,158,796 | -0.26(-0.44%) |
May 20, 2013 | 60.05 | 60.07 | 59.58 | 59.64 | 6,533,807 | -0.41(-0.69%) |
May 17, 2013 | 59.67 | 60.05 | 59.24 | 60.05 | 10,157,173 | +0.10(+0.17%) |
May 16, 2013 | 60.99 | 61.24 | 59.71 | 59.95 | 9,393,808 | -1.08(-1.77%) |
May 15, 2013 | 60.81 | 61.15 | 60.59 | 61.04 | 8,787,206 | +0.32(+0.52%) |
May 13, 2013 | 60.40 | 60.90 | 60.36 | 60.72 | 5,759,490 | +0.11(+0.18%) |
May 10, 2013 | 60.15 | 60.82 | 59.84 | 60.61 | 9,595,083 | +0.48(+0.79%) |
May 09, 2013 | 59.29 | 60.53 | 59.09 | 60.13 | 12,555,075 | +0.61(+1.03%) |
May 08, 2013 | 59.53 | 59.53 | 58.23 | 59.52 | 19,737,836 | -0.07(-0.12%) |
May 07, 2013 | 59.03 | 59.61 | 58.42 | 59.59 | 16,047,784 | +0.91(+1.55%) |
May 06, 2013 | 58.71 | 59.16 | 58.19 | 58.68 | 11,347,154 | +0.23(+0.40%) |
May 03, 2013 | 57.89 | 58.49 | 57.62 | 58.45 | 10,198,612 | +0.83(+1.44%) |
May 02, 2013 | 57.19 | 57.66 | 56.92 | 57.62 | 5,820,081 | +0.60(+1.06%) |