Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.78 | 77.41 | 76.67 | 77.12 | 11,137,418 | +0.20(+0.26%) |
Apr 29, 2014 | 77.38 | 77.65 | 76.87 | 76.93 | 10,258,528 | -0.24(-0.31%) |
Apr 28, 2014 | 76.57 | 77.28 | 76.23 | 77.16 | 11,538,947 | +1.18(+1.55%) |
Apr 25, 2014 | 76.12 | 76.34 | 75.69 | 75.98 | 7,745,913 | -0.13(-0.17%) |
Apr 24, 2014 | 76.32 | 76.42 | 75.80 | 76.11 | 8,076,118 | -0.20(-0.26%) |
Apr 23, 2014 | 76.32 | 76.57 | 76.08 | 76.31 | 7,717,003 | +0.03(+0.04%) |
Apr 22, 2014 | 76.14 | 76.71 | 75.94 | 76.28 | 10,344,510 | +0.14(+0.18%) |
Apr 21, 2014 | 75.39 | 76.24 | 75.13 | 76.14 | 9,234,059 | +0.79(+1.05%) |
Apr 17, 2014 | 75.14 | 75.35 | 75.35 | 75.35 | 12,021,645 | +0.16(+0.21%) |
Apr 16, 2014 | 75.81 | 75.92 | 74.67 | 75.19 | 14,844,144 | -0.34(-0.45%) |
Apr 15, 2014 | 74.96 | 75.54 | 74.66 | 75.53 | 18,382,916 | +1.57(+2.12%) |
Apr 14, 2014 | 74.07 | 74.13 | 73.29 | 73.96 | 11,315,410 | +0.21(+0.28%) |
Apr 11, 2014 | 73.25 | 74.01 | 73.13 | 73.76 | 11,440,710 | +0.25(+0.34%) |
Apr 10, 2014 | 75.27 | 75.33 | 73.49 | 73.51 | 12,682,905 | -1.83(-2.44%) |
Apr 09, 2014 | 74.94 | 75.38 | 74.45 | 75.34 | 11,698,362 | +0.68(+0.91%) |
Apr 08, 2014 | 74.64 | 75.17 | 74.24 | 74.66 | 12,607,595 | +0.13(+0.17%) |
Apr 07, 2014 | 74.92 | 75.65 | 74.49 | 74.54 | 14,983,526 | -0.40(-0.54%) |
Apr 04, 2014 | 75.09 | 75.67 | 74.86 | 74.94 | 13,540,831 | +0.12(+0.16%) |
Apr 03, 2014 | 74.60 | 74.88 | 74.26 | 74.82 | 7,176,333 | +0.02(+0.03%) |
Apr 02, 2014 | 74.63 | 74.92 | 74.14 | 74.79 | 10,500,667 | +0.22(+0.30%) |
Apr 01, 2014 | 74.86 | 75.14 | 74.14 | 74.57 | 9,283,328 | -0.22(-0.30%) |
Mar 31, 2014 | 74.62 | 75.08 | 74.32 | 74.79 | 9,896,202 | +0.60(+0.81%) |
Mar 28, 2014 | 74.25 | 74.79 | 73.83 | 74.19 | 11,578,384 | +0.12(+0.16%) |
Mar 27, 2014 | 73.92 | 74.39 | 73.29 | 74.07 | 11,360,188 | +0.18(+0.24%) |
Mar 26, 2014 | 74.25 | 74.98 | 73.90 | 73.90 | 14,668,912 | -0.25(-0.34%) |
Mar 25, 2014 | 72.87 | 74.39 | 72.87 | 74.15 | 18,587,144 | +1.66(+2.29%) |
Mar 24, 2014 | 72.56 | 72.66 | 71.98 | 72.49 | 18,313,194 | -0.56(-0.76%) |
Mar 21, 2014 | 72.16 | 73.04 | 71.48 | 73.04 | 31,527,220 | +1.38(+1.92%) |
Mar 20, 2014 | 71.21 | 71.72 | 70.78 | 71.66 | 7,521,976 | +0.40(+0.57%) |
Mar 19, 2014 | 71.49 | 71.85 | 70.75 | 71.26 | 7,797,505 | -0.27(-0.37%) |
Mar 18, 2014 | 71.50 | 71.76 | 71.18 | 71.53 | 7,699,308 | +0.01(+0.01%) |
Mar 17, 2014 | 71.01 | 71.71 | 70.95 | 71.52 | 7,712,559 | +0.85(+1.21%) |
Mar 14, 2014 | 70.72 | 71.15 | 70.40 | 70.67 | 9,637,072 | -0.14(-0.20%) |
Mar 13, 2014 | 71.46 | 71.73 | 70.80 | 70.81 | 10,058,680 | -0.46(-0.64%) |
Mar 12, 2014 | 70.67 | 71.28 | 70.55 | 71.27 | 8,083,490 | +0.08(+0.12%) |
Mar 11, 2014 | 71.35 | 71.38 | 70.88 | 71.19 | 7,666,055 | +0.03(+0.04%) |
Mar 10, 2014 | 70.94 | 71.19 | 70.65 | 71.15 | 6,406,671 | +0.10(+0.14%) |
Mar 07, 2014 | 71.09 | 71.18 | 70.58 | 71.06 | 8,920,557 | +0.33(+0.46%) |
Mar 06, 2014 | 70.96 | 71.31 | 70.67 | 70.73 | 10,136,369 | +0.23(+0.32%) |
Mar 05, 2014 | 71.02 | 71.04 | 70.34 | 70.50 | 8,895,528 | -0.57(-0.80%) |
Mar 04, 2014 | 70.41 | 71.16 | 70.24 | 71.07 | 11,552,185 | +1.36(+1.94%) |
Mar 03, 2014 | 69.39 | 70.04 | 69.16 | 69.72 | 9,854,033 | -0.43(-0.61%) |
Feb 28, 2014 | 69.61 | 70.54 | 69.33 | 70.14 | 12,666,500 | +0.58(+0.83%) |
Feb 27, 2014 | 69.41 | 69.61 | 69.10 | 69.56 | 9,245,318 | +0.19(+0.27%) |
Feb 26, 2014 | 69.37 | 69.70 | 69.11 | 69.37 | 8,318,835 | +0.00(+0.00%) |
Feb 25, 2014 | 69.74 | 69.95 | 69.03 | 69.37 | 8,381,758 | +0.00(+0.00%) |
Feb 24, 2014 | 69.62 | 70.04 | 69.37 | 69.37 | 11,040,804 | -0.31(-0.45%) |
Feb 21, 2014 | 69.94 | 70.24 | 69.63 | 69.69 | 9,694,329 | -0.15(-0.22%) |
Feb 20, 2014 | 69.32 | 70.10 | 69.03 | 69.84 | 10,782,816 | +0.56(+0.81%) |
Feb 19, 2014 | 69.66 | 70.12 | 69.22 | 69.28 | 10,176,114 | -0.40(-0.58%) |
Feb 18, 2014 | 70.13 | 70.19 | 69.62 | 69.68 | 9,162,014 | -0.45(-0.64%) |
Feb 14, 2014 | 70.00 | 70.12 | 70.12 | 70.12 | 7,255,631 | +0.15(+0.22%) |
Feb 13, 2014 | 69.55 | 70.02 | 69.33 | 69.97 | 7,838,644 | +0.11(+0.15%) |
Feb 12, 2014 | 70.27 | 70.30 | 69.51 | 69.87 | 10,179,736 | -0.42(-0.59%) |
Feb 11, 2014 | 68.86 | 70.28 | 68.76 | 70.28 | 15,286,339 | +1.44(+2.09%) |
Feb 10, 2014 | 68.22 | 68.85 | 67.89 | 68.85 | 10,687,857 | +0.78(+1.14%) |
Feb 07, 2014 | 67.22 | 68.07 | 66.99 | 68.07 | 12,601,227 | +0.98(+1.45%) |
Feb 06, 2014 | 66.25 | 67.10 | 66.19 | 67.09 | 13,240,479 | +1.11(+1.68%) |
Feb 05, 2014 | 65.38 | 66.28 | 65.38 | 65.98 | 14,110,252 | +0.50(+0.76%) |
Feb 04, 2014 | 65.72 | 65.97 | 65.08 | 65.48 | 15,127,075 | -0.12(-0.18%) |
Feb 03, 2014 | 67.09 | 67.12 | 65.48 | 65.60 | 18,443,898 | -1.28(-1.91%) |
Jan 31, 2014 | 67.29 | 67.54 | 66.64 | 66.88 | 16,136,565 | -0.78(-1.15%) |
Jan 30, 2014 | 67.75 | 67.87 | 67.29 | 67.66 | 9,088,724 | +0.45(+0.67%) |
Jan 29, 2014 | 67.64 | 67.82 | 66.93 | 67.21 | 14,762,335 | -0.91(-1.33%) |
Jan 28, 2014 | 68.48 | 68.49 | 67.88 | 68.11 | 10,891,195 | +0.12(+0.18%) |
Jan 27, 2014 | 68.26 | 68.61 | 67.92 | 67.99 | 11,487,759 | -0.51(-0.74%) |
Jan 24, 2014 | 69.64 | 70.01 | 68.50 | 68.50 | 14,103,047 | -1.61(-2.30%) |
Jan 23, 2014 | 70.87 | 70.91 | 69.86 | 70.11 | 12,285,562 | -1.19(-1.68%) |
Jan 22, 2014 | 71.05 | 71.48 | 70.71 | 71.30 | 11,738,698 | +0.22(+0.31%) |
Jan 21, 2014 | 71.77 | 71.89 | 70.02 | 71.08 | 21,616,030 | -0.78(-1.08%) |
Jan 17, 2014 | 71.61 | 71.86 | 71.86 | 71.86 | 18,141,262 | +0.32(+0.44%) |
Jan 16, 2014 | 71.52 | 71.88 | 71.24 | 71.55 | 11,108,859 | -0.12(-0.17%) |
Jan 15, 2014 | 71.61 | 72.02 | 71.45 | 71.67 | 9,775,793 | +0.06(+0.08%) |
Jan 14, 2014 | 71.52 | 71.74 | 71.30 | 71.61 | 10,004,561 | +0.17(+0.23%) |
Jan 13, 2014 | 71.34 | 71.81 | 71.11 | 71.44 | 12,684,396 | -0.18(-0.25%) |
Jan 10, 2014 | 71.55 | 71.80 | 71.17 | 71.62 | 8,862,924 | +0.01(+0.01%) |
Jan 09, 2014 | 71.77 | 72.11 | 71.13 | 71.61 | 10,508,336 | +0.43(+0.61%) |
Jan 08, 2014 | 71.19 | 71.52 | 70.97 | 71.18 | 12,036,018 | -0.10(-0.14%) |
Jan 07, 2014 | 70.34 | 71.53 | 70.30 | 71.28 | 14,594,704 | +1.48(+2.12%) |
Jan 06, 2014 | 69.50 | 70.12 | 69.45 | 69.80 | 9,845,180 | +0.36(+0.52%) |
Jan 03, 2014 | 69.01 | 69.72 | 68.99 | 69.44 | 7,457,571 | +0.62(+0.90%) |
Jan 02, 2014 | 68.90 | 69.35 | 68.80 | 68.82 | 7,814,538 | -0.42(-0.61%) |
Dec 31, 2013 | 69.68 | 69.24 | 69.24 | 69.24 | 8,397,331 | -0.54(-0.77%) |
Dec 30, 2013 | 69.67 | 69.78 | 69.35 | 69.78 | 5,778,576 | -0.04(-0.05%) |
Dec 27, 2013 | 70.13 | 70.28 | 69.69 | 69.81 | 4,645,125 | -0.14(-0.21%) |
Dec 26, 2013 | 69.54 | 69.96 | 69.38 | 69.96 | 4,575,503 | +0.36(+0.52%) |
Dec 24, 2013 | 69.69 | 69.84 | 69.44 | 69.60 | 4,163,255 | +0.02(+0.03%) |
Dec 23, 2013 | 69.97 | 70.06 | 69.37 | 69.57 | 7,025,907 | -0.05(-0.07%) |
Dec 20, 2013 | 69.63 | 70.12 | 69.51 | 69.62 | 14,901,183 | +0.08(+0.12%) |
Dec 19, 2013 | 69.85 | 69.85 | 69.11 | 69.53 | 9,662,276 | -0.50(-0.71%) |
Dec 18, 2013 | 68.76 | 70.05 | 67.86 | 70.03 | 12,799,864 | +1.50(+2.18%) |
Dec 17, 2013 | 69.02 | 69.04 | 68.42 | 68.54 | 11,570,618 | -0.54(-0.78%) |
Dec 16, 2013 | 69.11 | 69.79 | 68.92 | 69.07 | 8,744,004 | +0.02(+0.02%) |
Dec 13, 2013 | 69.09 | 69.44 | 68.85 | 69.06 | 10,462,557 | +0.14(+0.21%) |
Dec 12, 2013 | 70.16 | 70.20 | 68.85 | 68.92 | 16,248,955 | -1.47(-2.09%) |
Dec 11, 2013 | 71.36 | 71.40 | 70.33 | 70.39 | 12,465,508 | -0.78(-1.09%) |
Dec 10, 2013 | 71.50 | 71.66 | 71.03 | 71.17 | 9,493,072 | -0.23(-0.32%) |
Dec 09, 2013 | 71.28 | 71.42 | 70.84 | 71.39 | 9,225,712 | +0.00(+0.00%) |
Dec 06, 2013 | 70.76 | 71.42 | 70.62 | 71.39 | 9,630,531 | +1.11(+1.58%) |
Dec 05, 2013 | 70.62 | 70.78 | 70.05 | 70.28 | 11,449,431 | -0.50(-0.70%) |
Dec 04, 2013 | 70.88 | 71.25 | 70.40 | 70.78 | 8,203,680 | -0.26(-0.36%) |
Dec 03, 2013 | 71.21 | 71.27 | 70.69 | 71.04 | 11,976,929 | -0.23(-0.33%) |
Dec 02, 2013 | 71.37 | 71.56 | 71.04 | 71.27 | 7,707,734 | -0.29(-0.40%) |
Nov 29, 2013 | 71.99 | 72.20 | 71.39 | 71.56 | 5,432,424 | -0.24(-0.34%) |
Nov 27, 2013 | 72.08 | 72.10 | 71.52 | 71.80 | 6,089,816 | -0.06(-0.08%) |
Nov 26, 2013 | 72.26 | 72.48 | 71.80 | 71.86 | 9,587,133 | -0.43(-0.60%) |
Nov 25, 2013 | 72.19 | 72.57 | 71.88 | 72.29 | 8,425,634 | +0.29(+0.40%) |
Nov 22, 2013 | 71.36 | 72.26 | 71.36 | 72.01 | 8,548,187 | +0.54(+0.75%) |
Nov 21, 2013 | 71.67 | 71.88 | 71.36 | 71.47 | 8,972,546 | +0.04(+0.05%) |
Nov 20, 2013 | 71.28 | 71.67 | 71.06 | 71.43 | 9,425,877 | +0.22(+0.31%) |
Nov 19, 2013 | 70.77 | 71.26 | 70.57 | 71.22 | 8,822,145 | +0.42(+0.59%) |
Nov 18, 2013 | 70.84 | 71.02 | 70.58 | 70.79 | 11,296,709 | -0.07(-0.10%) |
Nov 15, 2013 | 70.29 | 70.87 | 70.23 | 70.86 | 9,415,520 | +0.35(+0.50%) |
Nov 14, 2013 | 70.12 | 70.67 | 70.12 | 70.51 | 9,384,017 | +0.44(+0.62%) |
Nov 13, 2013 | 70.09 | 70.16 | 69.31 | 70.07 | 11,924,396 | -0.17(-0.24%) |
Nov 12, 2013 | 70.55 | 70.64 | 69.82 | 70.24 | 10,176,010 | -0.55(-0.77%) |
Nov 11, 2013 | 70.55 | 71.05 | 70.52 | 70.79 | 6,291,229 | +0.18(+0.26%) |
Nov 08, 2013 | 69.54 | 70.64 | 69.49 | 70.61 | 9,630,971 | +1.02(+1.47%) |
Nov 07, 2013 | 69.96 | 70.08 | 69.59 | 69.59 | 8,147,412 | -0.26(-0.38%) |
Nov 06, 2013 | 69.84 | 69.97 | 69.61 | 69.85 | 7,060,252 | +0.17(+0.25%) |
Nov 05, 2013 | 69.47 | 69.78 | 69.28 | 69.68 | 7,092,343 | -0.17(-0.24%) |
Nov 04, 2013 | 70.16 | 70.19 | 69.39 | 69.84 | 9,138,920 | -0.26(-0.36%) |
Nov 01, 2013 | 69.35 | 70.25 | 69.35 | 70.10 | 9,112,334 | +0.57(+0.82%) |
Oct 31, 2013 | 69.71 | 70.08 | 69.31 | 69.53 | 10,342,117 | -0.14(-0.19%) |
Oct 30, 2013 | 70.02 | 70.16 | 69.56 | 69.66 | 8,385,384 | -0.26(-0.38%) |
Oct 29, 2013 | 69.67 | 69.95 | 69.50 | 69.92 | 8,107,365 | +0.56(+0.81%) |
Oct 28, 2013 | 69.04 | 69.67 | 69.01 | 69.36 | 8,708,629 | +0.23(+0.33%) |
Oct 25, 2013 | 69.10 | 69.27 | 68.90 | 69.14 | 8,099,349 | -0.20(-0.28%) |
Oct 24, 2013 | 69.56 | 69.81 | 69.17 | 69.33 | 6,992,079 | +0.19(+0.27%) |
Oct 23, 2013 | 69.12 | 69.39 | 68.71 | 69.14 | 8,590,919 | -0.20(-0.28%) |
Oct 22, 2013 | 68.72 | 69.49 | 68.69 | 69.34 | 12,834,665 | +0.87(+1.27%) |
Oct 21, 2013 | 68.79 | 68.79 | 68.14 | 68.47 | 9,234,637 | -0.32(-0.47%) |
Oct 18, 2013 | 68.88 | 69.11 | 68.42 | 68.79 | 12,098,240 | -0.26(-0.37%) |
Oct 17, 2013 | 68.22 | 69.07 | 68.14 | 69.05 | 11,405,799 | +0.65(+0.94%) |
Oct 16, 2013 | 67.88 | 68.44 | 67.69 | 68.40 | 10,641,255 | +0.89(+1.31%) |
Oct 15, 2013 | 67.81 | 68.66 | 67.51 | 67.51 | 14,678,826 | +0.10(+0.14%) |
Oct 14, 2013 | 66.69 | 67.48 | 66.54 | 67.42 | 12,230,958 | +0.26(+0.39%) |
Oct 11, 2013 | 66.53 | 67.18 | 66.08 | 67.15 | 11,255,391 | +1.25(+1.90%) |
Oct 10, 2013 | 65.10 | 65.90 | 65.09 | 65.90 | 11,518,315 | +1.37(+2.12%) |
Oct 09, 2013 | 64.51 | 64.74 | 64.19 | 64.53 | 10,669,891 | +0.26(+0.41%) |
Oct 08, 2013 | 65.03 | 65.12 | 64.24 | 64.27 | 11,548,268 | -0.74(-1.13%) |
Oct 07, 2013 | 65.09 | 65.30 | 64.78 | 65.01 | 7,549,795 | -0.54(-0.82%) |
Oct 04, 2013 | 65.18 | 65.63 | 64.98 | 65.55 | 8,063,866 | +0.55(+0.84%) |
Oct 03, 2013 | 65.46 | 65.61 | 64.77 | 65.00 | 10,288,928 | -0.53(-0.81%) |
Oct 02, 2013 | 65.41 | 65.53 | 64.89 | 65.53 | 8,451,885 | -0.14(-0.21%) |
Oct 01, 2013 | 65.01 | 65.68 | 64.76 | 65.67 | 8,407,430 | +0.59(+0.90%) |
Sep 30, 2013 | 64.81 | 65.28 | 64.68 | 65.08 | 10,600,594 | -0.03(-0.05%) |
Sep 27, 2013 | 65.17 | 65.27 | 64.89 | 65.11 | 7,276,205 | -0.26(-0.39%) |
Sep 26, 2013 | 65.52 | 65.84 | 65.10 | 65.37 | 8,497,031 | -0.01(-0.01%) |
Sep 25, 2013 | 66.38 | 66.42 | 65.37 | 65.37 | 9,953,751 | -0.86(-1.29%) |
Sep 24, 2013 | 66.83 | 66.97 | 66.18 | 66.23 | 10,104,110 | -0.65(-0.98%) |
Sep 23, 2013 | 67.14 | 67.38 | 66.67 | 66.88 | 9,799,003 | -0.44(-0.66%) |
Sep 20, 2013 | 67.72 | 68.11 | 67.33 | 67.33 | 19,613,164 | -0.29(-0.43%) |
Sep 19, 2013 | 67.60 | 67.72 | 67.41 | 67.62 | 8,937,659 | +0.12(+0.18%) |
Sep 18, 2013 | 66.75 | 67.50 | 66.29 | 67.50 | 13,451,785 | +0.64(+0.95%) |
Sep 17, 2013 | 66.85 | 66.98 | 66.50 | 66.86 | 8,369,414 | +0.02(+0.03%) |
Sep 16, 2013 | 67.16 | 67.22 | 66.69 | 66.84 | 10,095,587 | +0.35(+0.52%) |
Sep 13, 2013 | 66.91 | 67.00 | 66.22 | 66.49 | 10,308,103 | -0.33(-0.49%) |
Sep 12, 2013 | 67.04 | 67.24 | 66.73 | 66.82 | 10,568,143 | -0.17(-0.25%) |
Sep 11, 2013 | 66.54 | 67.02 | 66.17 | 66.99 | 10,778,906 | +0.53(+0.79%) |
Sep 10, 2013 | 66.17 | 66.50 | 65.95 | 66.46 | 11,523,144 | +0.73(+1.11%) |
Sep 09, 2013 | 65.61 | 65.76 | 65.32 | 65.73 | 8,912,266 | +0.30(+0.46%) |
Sep 06, 2013 | 65.48 | 66.00 | 64.56 | 65.43 | 13,371,587 | +0.09(+0.14%) |
Sep 05, 2013 | 65.31 | 65.44 | 65.03 | 65.34 | 7,452,301 | +0.11(+0.16%) |
Sep 04, 2013 | 64.91 | 65.50 | 64.75 | 65.24 | 11,233,217 | +0.36(+0.56%) |
Sep 03, 2013 | 65.23 | 65.54 | 64.59 | 64.88 | 9,910,612 | +0.01(+0.01%) |
Aug 30, 2013 | 65.15 | 65.15 | 64.45 | 64.87 | 9,952,443 | -0.12(-0.18%) |
Aug 29, 2013 | 64.87 | 65.42 | 64.56 | 64.99 | 7,425,124 | +0.03(+0.05%) |
Aug 28, 2013 | 64.83 | 65.25 | 64.47 | 64.96 | 9,881,362 | +0.27(+0.42%) |
Aug 27, 2013 | 65.29 | 65.37 | 64.53 | 64.69 | 13,222,491 | -1.02(-1.55%) |
Aug 26, 2013 | 66.34 | 66.43 | 65.61 | 65.71 | 8,943,029 | -0.66(-1.00%) |
Aug 23, 2013 | 66.01 | 66.40 | 65.47 | 66.37 | 10,276,548 | +0.61(+0.92%) |
Aug 22, 2013 | 66.14 | 66.34 | 65.66 | 65.76 | 9,626,959 | -0.40(-0.61%) |
Aug 21, 2013 | 66.67 | 66.79 | 66.08 | 66.17 | 10,644,132 | -0.69(-1.04%) |
Aug 20, 2013 | 67.47 | 68.29 | 66.86 | 66.86 | 11,483,338 | -0.54(-0.80%) |
Aug 19, 2013 | 66.67 | 67.99 | 66.58 | 67.40 | 11,614,983 | +0.80(+1.21%) |
Aug 16, 2013 | 66.41 | 66.91 | 66.14 | 66.59 | 18,924,280 | -0.13(-0.20%) |
Aug 15, 2013 | 67.30 | 67.37 | 66.38 | 66.73 | 16,102,822 | -0.86(-1.27%) |
Aug 14, 2013 | 69.14 | 69.26 | 67.44 | 67.58 | 17,050,798 | -1.72(-2.48%) |
Aug 13, 2013 | 68.47 | 69.56 | 68.37 | 69.30 | 13,539,063 | +0.75(+1.10%) |
Aug 12, 2013 | 68.61 | 69.13 | 68.37 | 68.55 | 14,774,283 | -0.27(-0.39%) |
Aug 09, 2013 | 69.59 | 69.59 | 68.39 | 68.82 | 16,287,108 | -0.73(-1.05%) |
Aug 08, 2013 | 70.24 | 70.32 | 69.08 | 69.55 | 14,871,384 | -0.24(-0.34%) |
Aug 07, 2013 | 69.74 | 70.06 | 69.65 | 69.79 | 12,148,520 | -0.11(-0.16%) |
Aug 06, 2013 | 69.95 | 70.00 | 69.67 | 69.90 | 8,324,901 | +0.01(+0.01%) |
Aug 05, 2013 | 70.08 | 70.27 | 69.62 | 69.89 | 9,652,657 | -0.44(-0.63%) |
Aug 02, 2013 | 69.71 | 70.33 | 69.63 | 70.33 | 11,411,836 | +0.46(+0.66%) |
Aug 01, 2013 | 70.16 | 70.34 | 69.82 | 69.87 | 14,895,460 | +0.20(+0.29%) |
Jul 31, 2013 | 69.47 | 70.35 | 69.44 | 69.67 | 15,253,386 | +0.25(+0.35%) |
Jul 30, 2013 | 69.65 | 70.02 | 69.31 | 69.42 | 11,894,618 | -0.03(-0.04%) |
Jul 29, 2013 | 69.02 | 69.59 | 69.01 | 69.45 | 10,636,178 | +0.28(+0.41%) |
Jul 26, 2013 | 68.79 | 69.24 | 68.29 | 69.17 | 11,628,196 | +0.19(+0.28%) |
Jul 25, 2013 | 68.55 | 69.11 | 68.37 | 68.98 | 9,889,539 | +0.16(+0.23%) |
Jul 24, 2013 | 69.04 | 69.04 | 68.37 | 68.82 | 9,188,020 | -0.04(-0.06%) |
Jul 23, 2013 | 68.84 | 69.19 | 68.63 | 68.86 | 11,364,339 | +0.10(+0.15%) |
Jul 22, 2013 | 68.39 | 68.89 | 68.72 | 68.76 | 13,309,057 | +0.04(+0.05%) |
Jul 19, 2013 | 67.24 | 68.75 | 67.10 | 68.72 | 16,784,558 | +1.53(+2.28%) |
Jul 18, 2013 | 67.31 | 67.77 | 67.11 | 67.19 | 11,178,838 | +0.04(+0.06%) |
Jul 17, 2013 | 67.49 | 67.78 | 66.97 | 67.15 | 17,225,854 | -0.21(-0.31%) |
Jul 16, 2013 | 67.84 | 68.30 | 67.16 | 67.36 | 15,313,327 | +0.00(+0.00%) |
Jul 15, 2013 | 66.99 | 67.66 | 66.88 | 67.36 | 17,907,990 | +0.31(+0.46%) |
Jul 12, 2013 | 66.83 | 67.05 | 66.60 | 67.05 | 10,190,105 | +0.24(+0.36%) |
Jul 11, 2013 | 66.92 | 67.01 | 66.32 | 66.82 | 11,999,638 | +0.32(+0.48%) |
Jul 10, 2013 | 66.23 | 66.67 | 66.17 | 66.49 | 9,484,588 | +0.27(+0.40%) |
Jul 09, 2013 | 66.06 | 66.38 | 66.01 | 66.23 | 12,547,734 | +0.22(+0.33%) |
Jul 08, 2013 | 65.64 | 66.31 | 65.55 | 66.01 | 16,174,059 | +0.54(+0.82%) |
Jul 05, 2013 | 65.26 | 65.48 | 64.77 | 65.47 | 7,252,460 | +0.81(+1.26%) |
Jul 03, 2013 | 64.48 | 64.86 | 64.16 | 64.66 | 4,842,977 | +0.16(+0.24%) |
Jul 02, 2013 | 64.56 | 64.97 | 64.24 | 64.51 | 11,506,491 | -0.04(-0.07%) |
Jul 01, 2013 | 63.87 | 65.30 | 63.71 | 64.55 | 13,294,147 | +0.57(+0.90%) |
Jun 28, 2013 | 64.62 | 65.11 | 63.97 | 63.98 | 15,968,149 | -0.63(-0.98%) |
Jun 27, 2013 | 65.22 | 65.44 | 64.45 | 64.61 | 11,931,461 | -0.21(-0.32%) |
Jun 26, 2013 | 64.04 | 65.06 | 64.04 | 64.82 | 16,059,947 | +1.22(+1.92%) |
Jun 25, 2013 | 63.45 | 63.78 | 62.99 | 63.60 | 15,086,209 | +0.55(+0.87%) |
Jun 24, 2013 | 61.79 | 63.57 | 61.70 | 63.04 | 19,832,284 | +1.05(+1.69%) |
Jun 21, 2013 | 61.85 | 62.83 | 61.47 | 61.99 | 27,805,984 | +0.43(+0.70%) |
Jun 20, 2013 | 62.75 | 62.93 | 61.19 | 61.56 | 20,364,054 | -1.67(-2.64%) |
Jun 19, 2013 | 64.40 | 64.45 | 63.19 | 63.23 | 11,123,654 | -1.12(-1.74%) |
Jun 18, 2013 | 63.89 | 64.41 | 63.80 | 64.35 | 9,707,967 | +0.54(+0.85%) |
Jun 17, 2013 | 63.61 | 64.38 | 63.32 | 63.80 | 11,312,313 | +0.54(+0.85%) |
Jun 14, 2013 | 63.12 | 63.69 | 63.08 | 63.27 | 8,531,514 | +0.00(+0.00%) |
Jun 13, 2013 | 62.29 | 63.31 | 61.91 | 63.27 | 11,505,078 | +0.87(+1.40%) |
Jun 12, 2013 | 63.47 | 63.71 | 62.37 | 62.40 | 11,291,009 | -0.71(-1.12%) |
Jun 11, 2013 | 63.16 | 63.35 | 62.69 | 63.10 | 12,034,211 | -0.34(-0.53%) |
Jun 10, 2013 | 63.34 | 63.86 | 63.13 | 63.44 | 11,376,741 | +0.17(+0.27%) |
Jun 07, 2013 | 63.31 | 63.47 | 62.89 | 63.27 | 11,956,319 | +0.34(+0.53%) |
Jun 06, 2013 | 62.28 | 62.93 | 61.58 | 62.93 | 14,322,059 | +0.58(+0.93%) |
Jun 05, 2013 | 62.52 | 63.34 | 62.20 | 62.35 | 13,204,534 | -0.31(-0.50%) |
Jun 04, 2013 | 63.13 | 63.36 | 62.26 | 62.66 | 13,382,967 | -0.45(-0.72%) |
Jun 03, 2013 | 62.80 | 63.12 | 62.12 | 63.12 | 15,796,577 | +0.39(+0.63%) |
May 31, 2013 | 63.84 | 64.07 | 62.72 | 62.72 | 17,857,680 | -1.35(-2.10%) |
May 30, 2013 | 63.86 | 64.31 | 63.84 | 64.07 | 10,469,551 | +0.25(+0.40%) |
May 29, 2013 | 64.89 | 64.94 | 63.44 | 63.82 | 15,933,047 | -1.46(-2.24%) |
May 28, 2013 | 65.23 | 65.79 | 65.03 | 65.28 | 11,247,298 | +0.59(+0.91%) |
May 24, 2013 | 64.68 | 64.85 | 64.45 | 64.69 | 13,944,062 | -0.29(-0.45%) |
May 23, 2013 | 64.91 | 65.55 | 64.83 | 64.98 | 19,358,130 | -0.44(-0.67%) |
May 22, 2013 | 65.60 | 66.55 | 65.23 | 65.42 | 18,696,032 | -0.10(-0.15%) |
May 21, 2013 | 65.04 | 65.56 | 64.93 | 65.52 | 13,656,134 | +0.43(+0.66%) |
May 20, 2013 | 65.16 | 65.23 | 64.94 | 65.09 | 9,783,849 | -0.06(-0.09%) |
May 17, 2013 | 64.69 | 65.23 | 64.65 | 65.15 | 15,467,892 | +0.47(+0.73%) |
May 16, 2013 | 64.59 | 64.91 | 64.39 | 64.67 | 12,766,974 | -0.14(-0.22%) |
May 15, 2013 | 64.30 | 64.99 | 64.30 | 64.82 | 18,178,920 | +1.32(+2.09%) |
May 13, 2013 | 63.28 | 63.65 | 63.19 | 63.49 | 8,966,673 | +0.07(+0.11%) |
May 10, 2013 | 63.08 | 63.42 | 63.00 | 63.42 | 10,270,011 | +0.45(+0.72%) |
May 09, 2013 | 63.20 | 63.37 | 62.84 | 62.97 | 11,276,530 | -0.23(-0.36%) |
May 08, 2013 | 63.22 | 63.31 | 62.81 | 63.20 | 10,858,712 | -0.05(-0.08%) |
May 07, 2013 | 62.77 | 63.28 | 62.59 | 63.25 | 12,254,982 | +0.63(+1.00%) |
May 06, 2013 | 63.44 | 63.44 | 62.53 | 62.63 | 11,919,978 | -0.79(-1.25%) |
May 03, 2013 | 63.29 | 63.53 | 62.98 | 63.42 | 12,462,310 | +0.44(+0.69%) |
May 02, 2013 | 62.45 | 63.02 | 62.25 | 62.98 | 11,723,135 | +0.69(+1.10%) |