Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 70.94 | 71.30 | 70.65 | 71.18 | 1,840,546 | +0.18(+0.25%) |
May 29, 2014 | 71.20 | 71.47 | 70.44 | 71.00 | 782,738 | -0.18(-0.25%) |
May 28, 2014 | 71.22 | 71.36 | 70.92 | 71.18 | 647,287 | +0.00(+0.00%) |
May 27, 2014 | 71.27 | 71.72 | 70.94 | 71.18 | 890,579 | +0.12(+0.17%) |
May 23, 2014 | 70.12 | 71.06 | 71.06 | 71.06 | 1,187,653 | +0.85(+1.21%) |
May 22, 2014 | 70.06 | 70.76 | 69.97 | 70.21 | 530,269 | +0.02(+0.02%) |
May 21, 2014 | 69.42 | 70.23 | 69.37 | 70.20 | 1,091,386 | +1.08(+1.56%) |
May 20, 2014 | 70.18 | 70.35 | 68.67 | 69.12 | 1,468,436 | -1.29(-1.84%) |
May 19, 2014 | 69.70 | 70.51 | 69.49 | 70.42 | 1,014,028 | +0.62(+0.89%) |
May 16, 2014 | 69.33 | 69.86 | 68.88 | 69.80 | 1,003,055 | +0.58(+0.84%) |
May 15, 2014 | 69.67 | 69.82 | 68.57 | 69.22 | 1,255,910 | -0.64(-0.92%) |
May 14, 2014 | 70.77 | 70.97 | 69.85 | 69.86 | 933,380 | -0.99(-1.40%) |
May 13, 2014 | 71.16 | 71.27 | 70.79 | 70.86 | 839,536 | -0.30(-0.42%) |
May 12, 2014 | 70.57 | 71.48 | 70.57 | 71.16 | 1,315,738 | +0.85(+1.20%) |
May 09, 2014 | 70.27 | 70.37 | 69.69 | 70.31 | 693,594 | -0.06(-0.08%) |
May 08, 2014 | 69.93 | 70.94 | 69.78 | 70.37 | 994,577 | +0.20(+0.29%) |
May 07, 2014 | 69.68 | 70.22 | 69.23 | 70.17 | 1,466,474 | +0.78(+1.13%) |
May 06, 2014 | 69.64 | 69.84 | 69.28 | 69.38 | 602,007 | -0.44(-0.63%) |
May 05, 2014 | 69.65 | 70.07 | 69.31 | 69.82 | 1,010,632 | -0.16(-0.23%) |
May 02, 2014 | 70.19 | 70.61 | 69.80 | 69.99 | 1,027,889 | -0.05(-0.07%) |
May 01, 2014 | 69.79 | 70.46 | 69.64 | 70.04 | 1,461,819 | +0.08(+0.12%) |
Apr 30, 2014 | 69.09 | 70.04 | 68.75 | 69.95 | 1,445,367 | +0.87(+1.26%) |
Apr 29, 2014 | 69.10 | 69.27 | 68.37 | 69.08 | 1,894,555 | +0.46(+0.66%) |
Apr 28, 2014 | 69.65 | 69.92 | 67.98 | 68.63 | 2,733,440 | -0.79(-1.14%) |
Apr 25, 2014 | 69.70 | 69.71 | 68.52 | 69.42 | 2,412,927 | -0.24(-0.35%) |
Apr 24, 2014 | 68.41 | 70.05 | 68.28 | 69.66 | 5,008,757 | +2.52(+3.75%) |
Apr 23, 2014 | 67.24 | 67.44 | 66.73 | 67.14 | 3,047,206 | +0.58(+0.87%) |
Apr 22, 2014 | 66.61 | 67.19 | 66.25 | 66.57 | 1,635,641 | +0.09(+0.13%) |
Apr 21, 2014 | 66.40 | 66.69 | 66.07 | 66.48 | 1,031,992 | -0.24(-0.37%) |
Apr 17, 2014 | 66.57 | 66.72 | 66.72 | 66.72 | 2,187,698 | +0.36(+0.54%) |
Apr 16, 2014 | 65.83 | 66.40 | 65.25 | 66.36 | 2,050,490 | +1.03(+1.57%) |
Apr 15, 2014 | 63.89 | 65.39 | 63.87 | 65.34 | 2,164,974 | +1.56(+2.45%) |
Apr 14, 2014 | 63.81 | 63.89 | 63.30 | 63.77 | 1,367,749 | +0.59(+0.93%) |
Apr 11, 2014 | 63.46 | 63.72 | 61.82 | 63.19 | 1,582,336 | -0.66(-1.03%) |
Apr 10, 2014 | 65.16 | 65.70 | 63.85 | 63.85 | 1,163,470 | -1.55(-2.37%) |
Apr 09, 2014 | 64.38 | 65.52 | 64.25 | 65.39 | 1,986,337 | +1.16(+1.80%) |
Apr 08, 2014 | 64.35 | 64.77 | 63.82 | 64.24 | 2,140,588 | -0.19(-0.29%) |
Apr 07, 2014 | 65.57 | 65.74 | 64.16 | 64.42 | 1,473,026 | -1.34(-2.04%) |
Apr 04, 2014 | 66.53 | 66.92 | 65.59 | 65.77 | 1,308,170 | -0.70(-1.05%) |
Apr 03, 2014 | 66.86 | 66.92 | 66.39 | 66.47 | 1,025,262 | -0.18(-0.27%) |
Apr 02, 2014 | 66.74 | 66.98 | 66.53 | 66.65 | 1,526,622 | +0.04(+0.06%) |
Apr 01, 2014 | 66.07 | 66.80 | 66.07 | 66.61 | 1,718,753 | +0.44(+0.66%) |
Mar 31, 2014 | 65.97 | 66.25 | 65.62 | 66.17 | 1,277,406 | +0.45(+0.68%) |
Mar 28, 2014 | 64.54 | 65.77 | 64.44 | 65.72 | 1,421,748 | +1.31(+2.04%) |
Mar 27, 2014 | 64.68 | 64.80 | 63.94 | 64.41 | 824,536 | -0.27(-0.42%) |
Mar 26, 2014 | 65.80 | 65.97 | 64.66 | 64.68 | 873,055 | -0.75(-1.15%) |
Mar 25, 2014 | 64.91 | 65.56 | 64.74 | 65.43 | 1,159,124 | +0.81(+1.25%) |
Mar 24, 2014 | 64.89 | 65.30 | 64.26 | 64.62 | 872,801 | -0.30(-0.46%) |
Mar 21, 2014 | 65.69 | 65.77 | 64.62 | 64.92 | 2,739,180 | -0.20(-0.31%) |
Mar 20, 2014 | 64.55 | 65.18 | 64.09 | 65.12 | 1,557,440 | +0.34(+0.53%) |
Mar 19, 2014 | 65.64 | 65.74 | 64.38 | 64.78 | 1,325,200 | -0.51(-0.77%) |
Mar 18, 2014 | 65.52 | 65.66 | 65.18 | 65.29 | 1,154,071 | -0.17(-0.26%) |
Mar 17, 2014 | 64.79 | 65.58 | 64.67 | 65.46 | 1,532,028 | +1.10(+1.71%) |
Mar 14, 2014 | 64.32 | 65.02 | 64.31 | 64.36 | 1,861,938 | -0.06(-0.09%) |
Mar 13, 2014 | 65.45 | 65.96 | 64.12 | 64.42 | 1,797,852 | -1.20(-1.82%) |
Mar 12, 2014 | 65.97 | 66.19 | 65.26 | 65.61 | 2,130,158 | -0.74(-1.12%) |
Mar 11, 2014 | 67.39 | 67.57 | 66.28 | 66.35 | 1,546,171 | -0.35(-0.53%) |
Mar 10, 2014 | 66.94 | 67.11 | 66.25 | 66.70 | 908,663 | -0.50(-0.74%) |
Mar 07, 2014 | 66.84 | 67.34 | 66.56 | 67.20 | 1,503,873 | +0.51(+0.77%) |
Mar 06, 2014 | 66.59 | 66.87 | 66.49 | 66.69 | 749,860 | +0.28(+0.42%) |
Mar 05, 2014 | 66.81 | 66.90 | 66.30 | 66.41 | 1,436,747 | -0.37(-0.56%) |
Mar 04, 2014 | 67.24 | 67.45 | 66.54 | 66.79 | 1,408,015 | +0.20(+0.31%) |
Mar 03, 2014 | 66.48 | 67.01 | 66.22 | 66.58 | 1,264,431 | -1.05(-1.55%) |
Feb 28, 2014 | 67.70 | 68.22 | 67.23 | 67.63 | 1,633,966 | +0.07(+0.11%) |
Feb 27, 2014 | 66.63 | 67.72 | 66.55 | 67.56 | 1,552,342 | +0.77(+1.16%) |
Feb 26, 2014 | 66.55 | 67.19 | 66.47 | 66.79 | 1,070,682 | +0.24(+0.35%) |
Feb 25, 2014 | 66.75 | 67.21 | 66.47 | 66.55 | 1,149,307 | -0.30(-0.45%) |
Feb 24, 2014 | 66.78 | 67.35 | 66.57 | 66.85 | 1,396,099 | +0.28(+0.42%) |
Feb 21, 2014 | 66.37 | 66.75 | 66.10 | 66.57 | 1,628,559 | +0.25(+0.38%) |
Feb 20, 2014 | 65.88 | 66.53 | 65.58 | 66.32 | 1,322,941 | +0.63(+0.95%) |
Feb 19, 2014 | 65.98 | 66.64 | 65.65 | 65.69 | 1,109,372 | -0.51(-0.76%) |
Feb 18, 2014 | 66.26 | 66.46 | 65.65 | 66.20 | 1,537,134 | -0.03(-0.05%) |
Feb 14, 2014 | 65.72 | 66.23 | 66.23 | 66.23 | 878,369 | +0.59(+0.91%) |
Feb 13, 2014 | 65.28 | 65.82 | 65.03 | 65.64 | 1,641,599 | -0.02(-0.04%) |
Feb 12, 2014 | 65.25 | 65.96 | 65.25 | 65.66 | 1,634,358 | +0.50(+0.76%) |
Feb 11, 2014 | 64.23 | 65.53 | 64.23 | 65.17 | 1,803,297 | +0.86(+1.33%) |
Feb 10, 2014 | 64.23 | 64.63 | 64.16 | 64.31 | 1,683,884 | +0.13(+0.20%) |
Feb 07, 2014 | 62.55 | 64.27 | 62.52 | 64.18 | 1,934,425 | +1.91(+3.06%) |
Feb 06, 2014 | 61.84 | 62.54 | 61.70 | 62.27 | 1,441,489 | +0.66(+1.07%) |
Feb 05, 2014 | 61.87 | 62.23 | 61.08 | 61.61 | 2,303,971 | -0.37(-0.60%) |
Feb 04, 2014 | 61.85 | 62.17 | 61.37 | 61.99 | 1,693,175 | +0.38(+0.62%) |
Feb 03, 2014 | 63.53 | 63.98 | 61.57 | 61.61 | 2,377,036 | -1.43(-2.27%) |
Jan 31, 2014 | 62.46 | 63.47 | 62.05 | 63.04 | 2,721,540 | -0.38(-0.60%) |
Jan 30, 2014 | 63.83 | 64.00 | 63.13 | 63.42 | 1,356,926 | -0.13(-0.21%) |
Jan 29, 2014 | 63.08 | 64.20 | 62.88 | 63.55 | 2,413,491 | +0.08(+0.13%) |
Jan 28, 2014 | 62.99 | 63.53 | 62.87 | 63.47 | 2,092,560 | +0.47(+0.75%) |
Jan 27, 2014 | 63.58 | 63.73 | 62.06 | 63.00 | 2,903,305 | -0.37(-0.59%) |
Jan 24, 2014 | 65.93 | 67.41 | 63.12 | 63.37 | 5,291,775 | -2.12(-3.23%) |
Jan 23, 2014 | 65.56 | 65.79 | 65.02 | 65.49 | 2,371,947 | -0.42(-0.64%) |
Jan 22, 2014 | 65.95 | 66.21 | 65.78 | 65.91 | 1,386,051 | -0.06(-0.09%) |
Jan 21, 2014 | 66.31 | 66.51 | 65.62 | 65.97 | 2,538,637 | -0.14(-0.21%) |
Jan 17, 2014 | 66.92 | 66.11 | 66.11 | 66.11 | 2,683,362 | -0.99(-1.48%) |
Jan 16, 2014 | 67.24 | 67.55 | 67.02 | 67.10 | 2,217,940 | -0.12(-0.18%) |
Jan 15, 2014 | 66.95 | 67.78 | 66.95 | 67.23 | 1,560,089 | +0.28(+0.41%) |
Jan 14, 2014 | 66.26 | 67.32 | 66.14 | 66.95 | 2,667,752 | +1.67(+2.56%) |
Jan 13, 2014 | 66.01 | 66.21 | 65.17 | 65.28 | 1,582,848 | -1.03(-1.56%) |
Jan 10, 2014 | 65.42 | 66.52 | 65.21 | 66.31 | 1,923,934 | +0.91(+1.39%) |
Jan 09, 2014 | 65.40 | 65.87 | 64.95 | 65.40 | 2,017,146 | +0.18(+0.27%) |
Jan 08, 2014 | 65.18 | 65.78 | 65.03 | 65.22 | 2,124,665 | +0.08(+0.12%) |
Jan 07, 2014 | 64.86 | 65.37 | 64.35 | 65.14 | 1,823,797 | +0.28(+0.43%) |
Jan 06, 2014 | 65.77 | 65.85 | 64.79 | 64.86 | 1,374,886 | -0.60(-0.92%) |
Jan 03, 2014 | 65.46 | 65.89 | 65.33 | 65.47 | 1,073,084 | +0.16(+0.25%) |
Jan 02, 2014 | 65.62 | 65.80 | 64.90 | 65.30 | 878,043 | -0.42(-0.63%) |
Dec 31, 2013 | 66.18 | 65.72 | 65.72 | 65.72 | 1,198,089 | -0.46(-0.69%) |
Dec 30, 2013 | 65.97 | 66.22 | 65.89 | 66.18 | 1,535,624 | +0.20(+0.30%) |
Dec 27, 2013 | 66.01 | 66.06 | 65.84 | 65.98 | 1,391,119 | -0.02(-0.04%) |
Dec 26, 2013 | 65.91 | 66.09 | 65.61 | 66.00 | 1,533,582 | +0.32(+0.48%) |
Dec 24, 2013 | 66.07 | 66.21 | 65.48 | 65.69 | 856,331 | -0.24(-0.37%) |
Dec 23, 2013 | 66.21 | 66.40 | 65.68 | 65.93 | 1,950,080 | +0.32(+0.48%) |
Dec 20, 2013 | 65.83 | 66.23 | 65.56 | 65.61 | 2,983,554 | -0.14(-0.21%) |
Dec 19, 2013 | 65.60 | 66.06 | 65.52 | 65.75 | 2,282,627 | +0.15(+0.22%) |
Dec 18, 2013 | 65.47 | 65.89 | 64.38 | 65.61 | 2,283,696 | +0.64(+0.98%) |
Dec 17, 2013 | 65.34 | 65.58 | 64.86 | 64.97 | 1,464,634 | -0.21(-0.32%) |
Dec 16, 2013 | 65.63 | 65.99 | 65.08 | 65.18 | 2,216,196 | -0.37(-0.56%) |
Dec 13, 2013 | 65.82 | 66.11 | 65.15 | 65.55 | 1,222,584 | -0.06(-0.09%) |
Dec 12, 2013 | 65.39 | 66.00 | 64.64 | 65.61 | 3,325,642 | +0.98(+1.51%) |
Dec 11, 2013 | 65.52 | 65.81 | 64.32 | 64.63 | 2,447,962 | -1.11(-1.68%) |
Dec 10, 2013 | 65.87 | 66.22 | 65.57 | 65.74 | 1,445,312 | -0.15(-0.23%) |
Dec 09, 2013 | 65.63 | 66.06 | 65.51 | 65.89 | 1,073,280 | +0.15(+0.24%) |
Dec 06, 2013 | 65.75 | 66.27 | 65.60 | 65.74 | 1,176,147 | +0.77(+1.18%) |
Dec 05, 2013 | 64.64 | 65.25 | 64.58 | 64.97 | 1,751,790 | +0.15(+0.23%) |
Dec 04, 2013 | 64.33 | 65.64 | 64.24 | 64.82 | 1,450,459 | -0.19(-0.29%) |
Dec 03, 2013 | 64.66 | 65.13 | 64.47 | 65.01 | 1,828,887 | +0.24(+0.36%) |
Dec 02, 2013 | 66.28 | 66.42 | 64.68 | 64.77 | 1,772,266 | -1.51(-2.29%) |
Nov 29, 2013 | 65.91 | 66.46 | 65.59 | 66.29 | 749,698 | +0.29(+0.44%) |
Nov 27, 2013 | 65.75 | 66.23 | 65.61 | 66.00 | 1,424,359 | +0.15(+0.24%) |
Nov 26, 2013 | 65.97 | 66.30 | 65.40 | 65.84 | 2,589,656 | +0.15(+0.24%) |
Nov 25, 2013 | 67.05 | 67.19 | 65.56 | 65.69 | 1,598,831 | -1.14(-1.71%) |
Nov 22, 2013 | 66.20 | 66.90 | 65.43 | 66.83 | 1,369,938 | +0.51(+0.77%) |
Nov 21, 2013 | 66.17 | 66.79 | 66.09 | 66.31 | 1,467,410 | +0.20(+0.30%) |
Nov 20, 2013 | 67.05 | 67.11 | 65.96 | 66.12 | 1,468,219 | -0.50(-0.75%) |
Nov 19, 2013 | 67.21 | 67.49 | 66.44 | 66.61 | 1,341,889 | -0.77(-1.15%) |
Nov 18, 2013 | 67.60 | 68.41 | 67.14 | 67.39 | 1,835,176 | +0.08(+0.12%) |
Nov 15, 2013 | 66.78 | 67.45 | 66.65 | 67.31 | 1,913,107 | +0.55(+0.83%) |
Nov 14, 2013 | 67.07 | 67.24 | 66.66 | 66.75 | 1,844,262 | +0.11(+0.17%) |
Nov 12, 2013 | 66.71 | 67.02 | 66.26 | 66.64 | 1,204,550 | +0.17(+0.26%) |
Nov 11, 2013 | 65.82 | 66.88 | 65.75 | 66.47 | 1,093,463 | +0.59(+0.90%) |
Nov 08, 2013 | 65.78 | 66.37 | 65.51 | 65.87 | 2,121,703 | -0.14(-0.21%) |
Nov 07, 2013 | 65.64 | 67.32 | 65.57 | 66.01 | 3,950,298 | +0.37(+0.57%) |
Nov 06, 2013 | 64.58 | 65.65 | 64.29 | 65.64 | 1,734,011 | +1.67(+2.61%) |
Nov 05, 2013 | 64.75 | 64.77 | 63.84 | 63.97 | 1,583,602 | -0.89(-1.37%) |
Nov 04, 2013 | 64.56 | 64.92 | 64.33 | 64.86 | 892,964 | +0.47(+0.73%) |
Nov 01, 2013 | 64.61 | 64.72 | 63.67 | 64.38 | 914,744 | -0.03(-0.05%) |
Oct 31, 2013 | 63.84 | 64.58 | 63.11 | 64.42 | 1,292,960 | +0.29(+0.46%) |
Oct 30, 2013 | 65.14 | 65.40 | 64.06 | 64.12 | 2,112,867 | -0.93(-1.43%) |
Oct 29, 2013 | 64.00 | 65.08 | 63.89 | 65.05 | 2,015,447 | +1.21(+1.89%) |
Oct 28, 2013 | 64.02 | 64.03 | 63.58 | 63.85 | 1,682,442 | -0.06(-0.09%) |
Oct 25, 2013 | 63.28 | 63.93 | 62.84 | 63.90 | 2,098,238 | +0.58(+0.91%) |
Oct 24, 2013 | 62.50 | 63.39 | 62.07 | 63.32 | 1,617,350 | +1.11(+1.78%) |
Oct 23, 2013 | 62.94 | 62.97 | 61.72 | 62.22 | 3,142,600 | -0.79(-1.25%) |
Oct 22, 2013 | 63.11 | 63.28 | 62.36 | 63.01 | 3,040,156 | -0.11(-0.17%) |
Oct 21, 2013 | 62.84 | 63.37 | 62.76 | 63.11 | 2,629,993 | +0.27(+0.43%) |
Oct 18, 2013 | 61.03 | 63.06 | 60.61 | 62.84 | 5,556,328 | +2.27(+3.75%) |
Oct 17, 2013 | 62.00 | 62.39 | 60.38 | 60.57 | 7,522,872 | -1.94(-3.10%) |
Oct 16, 2013 | 64.86 | 65.11 | 61.43 | 62.51 | 16,830,164 | -10.39(-14.26%) |
Oct 15, 2013 | 74.33 | 74.60 | 72.67 | 72.90 | 2,118,887 | -1.69(-2.26%) |
Oct 14, 2013 | 73.74 | 74.60 | 73.30 | 74.59 | 909,913 | +0.23(+0.31%) |
Oct 11, 2013 | 73.42 | 74.52 | 73.35 | 74.36 | 767,199 | +0.86(+1.16%) |
Oct 10, 2013 | 72.76 | 73.51 | 72.58 | 73.51 | 900,017 | +1.51(+2.09%) |
Oct 09, 2013 | 72.62 | 72.67 | 71.63 | 72.00 | 1,383,968 | -0.39(-0.54%) |
Oct 08, 2013 | 73.22 | 73.68 | 72.20 | 72.39 | 1,360,360 | -0.94(-1.28%) |
Oct 07, 2013 | 73.67 | 74.03 | 73.28 | 73.33 | 1,106,117 | -0.90(-1.22%) |
Oct 04, 2013 | 74.12 | 74.56 | 74.03 | 74.23 | 1,110,679 | +0.23(+0.31%) |
Oct 03, 2013 | 74.09 | 74.43 | 73.25 | 74.00 | 1,372,217 | -0.37(-0.49%) |
Oct 02, 2013 | 74.76 | 75.08 | 74.06 | 74.37 | 2,014,477 | -0.86(-1.14%) |
Oct 01, 2013 | 74.30 | 75.55 | 74.21 | 75.22 | 1,802,566 | +1.44(+1.95%) |
Sep 27, 2013 | 73.30 | 73.99 | 73.16 | 73.78 | 787,869 | +0.07(+0.09%) |
Sep 26, 2013 | 73.29 | 73.89 | 73.11 | 73.72 | 749,718 | +0.60(+0.82%) |
Sep 25, 2013 | 73.45 | 73.42 | 72.85 | 73.11 | 1,183,201 | +0.15(+0.20%) |
Sep 24, 2013 | 72.51 | 73.59 | 72.51 | 72.97 | 1,142,223 | +0.42(+0.58%) |
Sep 23, 2013 | 73.31 | 73.31 | 71.96 | 72.54 | 1,023,380 | -0.86(-1.18%) |
Sep 20, 2013 | 74.29 | 74.81 | 73.27 | 73.41 | 1,222,322 | -1.12(-1.50%) |
Sep 19, 2013 | 74.72 | 75.22 | 74.47 | 74.52 | 772,074 | +0.01(+0.01%) |
Sep 18, 2013 | 73.19 | 74.61 | 72.54 | 74.52 | 1,229,984 | +1.50(+2.05%) |
Sep 17, 2013 | 73.02 | 73.34 | 72.79 | 73.02 | 753,755 | -0.01(-0.01%) |
Sep 16, 2013 | 73.54 | 73.74 | 72.98 | 73.02 | 955,744 | +0.33(+0.45%) |
Sep 13, 2013 | 72.89 | 73.09 | 72.23 | 72.70 | 581,660 | +0.02(+0.02%) |
Sep 12, 2013 | 72.97 | 73.14 | 72.41 | 72.68 | 1,014,502 | -0.18(-0.25%) |
Sep 11, 2013 | 72.85 | 73.19 | 72.47 | 72.86 | 1,145,556 | +0.03(+0.04%) |
Sep 10, 2013 | 72.28 | 72.94 | 72.04 | 72.83 | 1,048,262 | +1.05(+1.46%) |
Sep 09, 2013 | 71.38 | 72.11 | 71.36 | 71.78 | 543,456 | +0.70(+0.99%) |
Sep 06, 2013 | 70.93 | 71.97 | 69.96 | 71.08 | 853,372 | +0.50(+0.70%) |
Sep 05, 2013 | 70.06 | 70.80 | 69.95 | 70.58 | 672,241 | +0.46(+0.65%) |
Sep 04, 2013 | 69.69 | 70.51 | 69.64 | 70.13 | 884,106 | -0.10(-0.14%) |
Sep 03, 2013 | 70.42 | 71.00 | 69.73 | 70.22 | 896,737 | +0.78(+1.13%) |
Aug 30, 2013 | 70.18 | 70.19 | 69.24 | 69.44 | 810,452 | -0.48(-0.69%) |
Aug 29, 2013 | 69.23 | 70.62 | 69.05 | 69.92 | 3,311,591 | +0.55(+0.79%) |
Aug 28, 2013 | 68.99 | 69.50 | 68.68 | 69.38 | 1,259,106 | +0.48(+0.70%) |
Aug 27, 2013 | 69.88 | 69.94 | 68.70 | 68.90 | 959,112 | -1.80(-2.55%) |
Aug 26, 2013 | 71.20 | 71.38 | 70.55 | 70.70 | 634,123 | -0.65(-0.91%) |
Aug 23, 2013 | 71.43 | 71.65 | 70.90 | 71.35 | 746,771 | -0.02(-0.03%) |
Aug 22, 2013 | 70.58 | 71.58 | 70.58 | 71.37 | 697,940 | +0.96(+1.36%) |
Aug 21, 2013 | 70.61 | 71.27 | 70.21 | 70.41 | 824,162 | -0.24(-0.35%) |
Aug 20, 2013 | 70.20 | 70.95 | 70.04 | 70.65 | 973,393 | +0.46(+0.66%) |
Aug 19, 2013 | 70.70 | 70.78 | 69.86 | 70.19 | 5,608,334 | -0.50(-0.71%) |
Aug 16, 2013 | 70.54 | 71.22 | 70.37 | 70.70 | 724,000 | -0.10(-0.14%) |
Aug 15, 2013 | 70.86 | 70.98 | 70.10 | 70.79 | 1,083,835 | -0.86(-1.19%) |
Aug 14, 2013 | 72.51 | 72.89 | 71.32 | 71.65 | 1,090,067 | -0.68(-0.95%) |
Aug 13, 2013 | 71.92 | 72.84 | 71.50 | 72.33 | 1,930,290 | +0.50(+0.70%) |
Aug 12, 2013 | 69.52 | 72.21 | 69.42 | 71.83 | 2,653,399 | +2.11(+3.03%) |
Aug 09, 2013 | 69.71 | 69.91 | 69.19 | 69.72 | 721,300 | +0.02(+0.02%) |
Aug 08, 2013 | 69.27 | 70.35 | 69.27 | 69.70 | 997,051 | -0.15(-0.22%) |
Aug 07, 2013 | 69.51 | 69.93 | 69.06 | 69.86 | 1,061,657 | +0.06(+0.08%) |
Aug 06, 2013 | 70.65 | 70.85 | 69.60 | 69.80 | 763,445 | -0.96(-1.36%) |
Aug 05, 2013 | 71.06 | 71.55 | 70.63 | 70.76 | 1,121,037 | -0.60(-0.84%) |
Aug 02, 2013 | 70.45 | 71.41 | 70.13 | 71.36 | 1,182,180 | +0.52(+0.74%) |
Aug 01, 2013 | 69.41 | 70.96 | 69.22 | 70.84 | 1,249,177 | +1.92(+2.79%) |
Jul 31, 2013 | 68.30 | 69.33 | 68.13 | 68.92 | 1,142,197 | +0.66(+0.97%) |
Jul 30, 2013 | 68.49 | 68.73 | 67.96 | 68.26 | 731,326 | -0.20(-0.30%) |
Jul 29, 2013 | 68.24 | 68.72 | 67.58 | 68.46 | 1,081,066 | +0.03(+0.05%) |
Jul 26, 2013 | 68.21 | 69.02 | 67.68 | 68.43 | 2,265,493 | +1.23(+1.83%) |
Jul 25, 2013 | 66.74 | 67.39 | 66.18 | 67.20 | 1,433,898 | +0.00(+0.00%) |
Jul 24, 2013 | 68.47 | 68.62 | 66.97 | 67.20 | 1,551,653 | -1.12(-1.64%) |
Jul 23, 2013 | 68.08 | 68.60 | 67.81 | 68.33 | 1,380,283 | +0.35(+0.52%) |
Jul 22, 2013 | 67.69 | 68.25 | 67.59 | 67.98 | 1,244,091 | +0.28(+0.41%) |
Jul 19, 2013 | 66.68 | 67.71 | 66.38 | 67.70 | 1,178,647 | +1.08(+1.63%) |
Jul 18, 2013 | 65.98 | 66.90 | 65.98 | 66.61 | 1,011,273 | +0.64(+0.97%) |
Jul 17, 2013 | 66.66 | 66.76 | 65.83 | 65.98 | 761,360 | -0.41(-0.62%) |
Jul 16, 2013 | 66.88 | 67.15 | 66.07 | 66.39 | 665,824 | -0.56(-0.84%) |
Jul 15, 2013 | 67.11 | 67.29 | 66.76 | 66.95 | 1,097,185 | -0.08(-0.12%) |
Jul 12, 2013 | 66.25 | 67.07 | 66.07 | 67.03 | 1,090,762 | +0.63(+0.94%) |
Jul 11, 2013 | 66.16 | 66.58 | 65.90 | 66.40 | 1,087,125 | +1.28(+1.96%) |
Jul 10, 2013 | 65.56 | 65.93 | 64.77 | 65.12 | 1,208,657 | -0.50(-0.77%) |
Jul 09, 2013 | 65.05 | 66.02 | 65.05 | 65.63 | 959,304 | +1.03(+1.60%) |
Jul 08, 2013 | 64.88 | 65.00 | 64.46 | 64.60 | 817,993 | +0.20(+0.30%) |
Jul 05, 2013 | 64.11 | 64.46 | 63.67 | 64.40 | 583,969 | +0.94(+1.49%) |
Jul 03, 2013 | 63.12 | 63.67 | 62.72 | 63.45 | 411,367 | +0.11(+0.17%) |
Jul 02, 2013 | 63.72 | 64.25 | 63.13 | 63.35 | 1,125,576 | -0.46(-0.73%) |
Jul 01, 2013 | 63.45 | 64.18 | 63.34 | 63.81 | 832,168 | +0.86(+1.36%) |
Jun 28, 2013 | 63.50 | 63.59 | 62.79 | 62.96 | 1,360,165 | +0.38(+0.61%) |
Jun 26, 2013 | 62.80 | 63.04 | 62.40 | 62.58 | 825,693 | +0.30(+0.48%) |
Jun 25, 2013 | 61.90 | 62.44 | 61.82 | 62.27 | 1,022,088 | +1.15(+1.88%) |
Jun 24, 2013 | 61.30 | 61.82 | 60.08 | 61.13 | 2,044,125 | -0.77(-1.25%) |
Jun 21, 2013 | 63.14 | 63.32 | 61.53 | 61.90 | 2,132,512 | -0.94(-1.50%) |
Jun 20, 2013 | 64.15 | 64.15 | 62.66 | 62.84 | 1,270,424 | -1.81(-2.80%) |
Jun 19, 2013 | 65.96 | 66.00 | 64.65 | 64.65 | 1,354,071 | -1.30(-1.98%) |
Jun 18, 2013 | 65.33 | 66.28 | 64.99 | 65.96 | 1,155,810 | +0.77(+1.17%) |
Jun 17, 2013 | 65.21 | 65.62 | 64.79 | 65.19 | 940,518 | +0.50(+0.78%) |
Jun 14, 2013 | 64.63 | 65.19 | 64.42 | 64.68 | 615,222 | -0.02(-0.04%) |
Jun 13, 2013 | 64.01 | 64.90 | 63.55 | 64.71 | 1,254,637 | +0.63(+0.98%) |
Jun 12, 2013 | 65.42 | 65.45 | 63.95 | 64.08 | 844,421 | -0.70(-1.08%) |
Jun 11, 2013 | 64.25 | 65.47 | 63.88 | 64.78 | 1,195,324 | -0.22(-0.34%) |
Jun 10, 2013 | 65.03 | 65.17 | 64.42 | 65.00 | 838,042 | +0.10(+0.15%) |
Jun 07, 2013 | 64.24 | 65.05 | 64.22 | 64.90 | 770,825 | +1.03(+1.61%) |
Jun 06, 2013 | 63.08 | 64.02 | 62.74 | 63.88 | 1,065,705 | +0.95(+1.51%) |
Jun 05, 2013 | 63.94 | 64.00 | 62.72 | 62.93 | 1,380,408 | -1.12(-1.75%) |
Jun 04, 2013 | 64.63 | 64.99 | 63.70 | 64.05 | 1,216,085 | -0.58(-0.89%) |