Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.74 | 74.83 | 74.23 | 74.30 | 2,863,279 | -0.52(-0.69%) |
May 29, 2014 | 74.26 | 74.98 | 74.26 | 74.82 | 2,167,022 | +0.51(+0.68%) |
May 28, 2014 | 74.29 | 74.59 | 74.15 | 74.31 | 2,576,098 | -0.02(-0.03%) |
May 27, 2014 | 74.06 | 74.46 | 73.93 | 74.33 | 2,000,748 | +0.50(+0.68%) |
May 23, 2014 | 73.95 | 73.83 | 73.83 | 73.83 | 1,825,202 | -0.10(-0.13%) |
May 22, 2014 | 73.78 | 74.02 | 73.63 | 73.93 | 1,094,273 | +0.10(+0.13%) |
May 21, 2014 | 73.97 | 74.21 | 73.60 | 73.83 | 2,140,554 | +0.15(+0.21%) |
May 20, 2014 | 73.53 | 73.93 | 73.40 | 73.68 | 1,750,444 | -0.08(-0.11%) |
May 19, 2014 | 73.53 | 73.86 | 73.31 | 73.76 | 1,625,199 | +0.15(+0.21%) |
May 16, 2014 | 73.51 | 73.64 | 72.85 | 73.61 | 2,931,714 | +0.17(+0.23%) |
May 15, 2014 | 73.51 | 73.67 | 73.08 | 73.44 | 2,838,892 | -0.22(-0.30%) |
May 14, 2014 | 73.96 | 73.98 | 73.50 | 73.67 | 1,672,530 | -0.21(-0.28%) |
May 13, 2014 | 73.44 | 73.99 | 73.32 | 73.87 | 2,825,876 | +0.69(+0.95%) |
May 12, 2014 | 73.24 | 73.89 | 73.17 | 73.18 | 2,606,388 | +0.59(+0.81%) |
May 09, 2014 | 72.41 | 72.64 | 72.15 | 72.59 | 2,063,150 | +0.05(+0.07%) |
May 08, 2014 | 72.34 | 72.77 | 72.28 | 72.54 | 2,233,007 | +0.14(+0.19%) |
May 07, 2014 | 71.82 | 72.76 | 71.82 | 72.41 | 4,124,368 | +0.95(+1.32%) |
May 06, 2014 | 71.81 | 72.06 | 71.41 | 71.46 | 2,850,575 | -0.61(-0.85%) |
May 05, 2014 | 72.21 | 72.29 | 71.50 | 72.07 | 2,403,992 | -0.28(-0.38%) |
May 02, 2014 | 72.35 | 72.89 | 72.23 | 72.35 | 2,641,287 | +0.14(+0.19%) |
May 01, 2014 | 72.07 | 72.29 | 71.76 | 72.22 | 3,462,788 | +0.20(+0.28%) |
Apr 30, 2014 | 72.11 | 72.17 | 71.58 | 72.02 | 3,451,825 | -0.25(-0.35%) |
Apr 29, 2014 | 71.56 | 72.31 | 71.47 | 72.27 | 4,589,815 | +1.00(+1.41%) |
Apr 28, 2014 | 70.64 | 71.78 | 70.60 | 71.27 | 5,140,013 | +1.06(+1.51%) |
Apr 25, 2014 | 70.52 | 70.52 | 69.96 | 70.21 | 2,837,695 | -0.22(-0.32%) |
Apr 24, 2014 | 70.21 | 70.76 | 70.21 | 70.44 | 2,816,744 | +0.37(+0.52%) |
Apr 23, 2014 | 69.09 | 70.42 | 68.96 | 70.07 | 3,661,092 | +0.99(+1.43%) |
Apr 22, 2014 | 68.97 | 69.70 | 68.39 | 69.09 | 3,987,652 | +0.39(+0.57%) |
Apr 21, 2014 | 68.94 | 69.05 | 68.43 | 68.70 | 2,930,466 | -0.22(-0.32%) |
Apr 17, 2014 | 69.29 | 68.92 | 68.92 | 68.92 | 2,375,328 | -0.08(-0.12%) |
Apr 16, 2014 | 68.79 | 69.12 | 68.47 | 69.00 | 2,297,459 | +0.71(+1.04%) |
Apr 15, 2014 | 67.50 | 68.35 | 67.50 | 68.29 | 2,721,572 | +0.31(+0.46%) |
Apr 14, 2014 | 68.22 | 68.34 | 67.46 | 67.98 | 3,965,570 | +0.16(+0.23%) |
Apr 11, 2014 | 67.51 | 68.08 | 67.47 | 67.82 | 2,599,692 | +0.25(+0.36%) |
Apr 10, 2014 | 68.14 | 68.63 | 67.52 | 67.57 | 2,659,126 | -0.66(-0.97%) |
Apr 09, 2014 | 67.45 | 68.24 | 67.32 | 68.23 | 2,639,565 | +0.87(+1.29%) |
Apr 08, 2014 | 67.42 | 67.51 | 67.15 | 67.37 | 2,201,989 | -0.21(-0.32%) |
Apr 07, 2014 | 67.73 | 68.02 | 67.53 | 67.58 | 2,956,860 | -0.16(-0.23%) |
Apr 04, 2014 | 67.91 | 68.43 | 67.69 | 67.74 | 2,934,446 | +0.17(+0.26%) |
Apr 03, 2014 | 67.45 | 67.67 | 67.15 | 67.57 | 2,395,506 | +0.26(+0.39%) |
Apr 02, 2014 | 67.08 | 67.80 | 66.96 | 67.30 | 2,512,135 | +0.21(+0.31%) |
Apr 01, 2014 | 67.72 | 67.77 | 66.91 | 67.10 | 2,732,721 | -0.56(-0.83%) |
Mar 31, 2014 | 67.30 | 67.69 | 67.20 | 67.66 | 2,649,481 | +0.88(+1.32%) |
Mar 28, 2014 | 66.68 | 66.92 | 66.34 | 66.78 | 3,047,851 | +0.40(+0.60%) |
Mar 27, 2014 | 66.21 | 66.65 | 66.17 | 66.38 | 4,482,261 | +0.05(+0.07%) |
Mar 26, 2014 | 67.13 | 67.18 | 66.33 | 66.33 | 2,650,774 | -0.48(-0.71%) |
Mar 25, 2014 | 67.04 | 67.32 | 66.76 | 66.81 | 2,542,948 | +0.14(+0.20%) |
Mar 24, 2014 | 66.68 | 66.99 | 66.50 | 66.68 | 3,505,910 | +0.06(+0.10%) |
Mar 21, 2014 | 66.63 | 66.84 | 66.25 | 66.61 | 8,172,979 | +0.44(+0.66%) |
Mar 20, 2014 | 65.91 | 66.40 | 65.60 | 66.18 | 3,458,638 | +0.02(+0.04%) |
Mar 19, 2014 | 66.78 | 66.98 | 65.84 | 66.15 | 3,177,591 | -0.60(-0.89%) |
Mar 18, 2014 | 66.54 | 66.98 | 66.28 | 66.75 | 2,688,059 | +0.33(+0.49%) |
Mar 17, 2014 | 66.16 | 66.61 | 65.83 | 66.42 | 3,469,558 | +0.70(+1.06%) |
Mar 14, 2014 | 65.67 | 65.87 | 65.45 | 65.72 | 2,609,026 | +0.06(+0.08%) |
Mar 13, 2014 | 66.53 | 66.68 | 65.60 | 65.67 | 2,667,621 | -0.67(-1.01%) |
Mar 12, 2014 | 66.11 | 66.57 | 65.99 | 66.33 | 2,211,681 | -0.12(-0.18%) |
Mar 11, 2014 | 66.90 | 66.93 | 66.26 | 66.45 | 2,338,144 | -0.16(-0.24%) |
Mar 10, 2014 | 66.55 | 66.70 | 66.26 | 66.61 | 2,458,103 | -0.12(-0.18%) |
Mar 07, 2014 | 67.37 | 67.47 | 66.56 | 66.73 | 3,438,253 | -0.37(-0.56%) |
Mar 06, 2014 | 66.74 | 67.21 | 66.59 | 67.11 | 2,417,512 | +0.42(+0.63%) |
Mar 05, 2014 | 66.43 | 66.71 | 66.09 | 66.68 | 3,255,999 | +0.21(+0.31%) |
Mar 04, 2014 | 66.52 | 66.78 | 66.24 | 66.48 | 2,359,546 | +0.73(+1.12%) |
Mar 03, 2014 | 65.96 | 66.25 | 65.29 | 65.74 | 2,187,050 | -0.52(-0.79%) |
Feb 28, 2014 | 66.17 | 66.55 | 65.99 | 66.27 | 2,893,537 | -0.01(-0.01%) |
Feb 27, 2014 | 65.82 | 66.28 | 65.68 | 66.27 | 2,005,243 | +0.33(+0.50%) |
Feb 26, 2014 | 65.92 | 66.15 | 65.61 | 65.94 | 2,729,136 | +0.07(+0.11%) |
Feb 25, 2014 | 65.85 | 65.95 | 65.25 | 65.87 | 3,393,168 | -0.08(-0.12%) |
Feb 24, 2014 | 66.39 | 66.70 | 65.92 | 65.95 | 2,732,309 | -0.28(-0.42%) |
Feb 21, 2014 | 66.33 | 66.48 | 65.89 | 66.23 | 2,397,949 | -0.02(-0.02%) |
Feb 20, 2014 | 66.53 | 66.68 | 65.89 | 66.24 | 2,633,662 | -0.16(-0.24%) |
Feb 19, 2014 | 66.61 | 67.32 | 66.38 | 66.40 | 3,942,231 | -0.28(-0.43%) |
Feb 18, 2014 | 66.45 | 67.02 | 66.45 | 66.68 | 3,202,862 | +0.28(+0.42%) |
Feb 14, 2014 | 65.24 | 66.41 | 66.41 | 66.41 | 2,594,707 | +0.90(+1.38%) |
Feb 13, 2014 | 64.71 | 65.52 | 64.46 | 65.51 | 3,353,735 | +0.49(+0.75%) |
Feb 12, 2014 | 65.41 | 65.68 | 64.72 | 65.02 | 4,722,913 | -0.75(-1.14%) |
Feb 11, 2014 | 65.13 | 66.07 | 64.98 | 65.77 | 3,928,692 | +0.68(+1.04%) |
Feb 10, 2014 | 64.28 | 65.16 | 63.74 | 65.09 | 5,446,743 | +1.16(+1.82%) |
Feb 07, 2014 | 64.17 | 64.17 | 63.41 | 63.93 | 3,216,990 | +0.15(+0.24%) |
Feb 06, 2014 | 63.74 | 63.81 | 63.19 | 63.78 | 3,234,389 | +0.20(+0.31%) |
Feb 05, 2014 | 63.29 | 63.97 | 63.25 | 63.58 | 2,962,538 | +0.07(+0.11%) |
Feb 04, 2014 | 63.68 | 63.73 | 63.14 | 63.51 | 3,325,672 | +0.07(+0.11%) |
Feb 03, 2014 | 64.18 | 64.24 | 63.27 | 63.44 | 5,207,894 | -0.81(-1.25%) |
Jan 31, 2014 | 64.33 | 64.80 | 63.93 | 64.24 | 6,561,482 | -0.85(-1.31%) |
Jan 30, 2014 | 65.30 | 65.38 | 64.94 | 65.10 | 3,484,929 | +0.12(+0.18%) |
Jan 29, 2014 | 65.06 | 65.44 | 64.82 | 64.98 | 4,003,936 | -0.70(-1.07%) |
Jan 28, 2014 | 65.40 | 66.05 | 65.29 | 65.68 | 3,996,466 | +0.64(+0.98%) |
Jan 27, 2014 | 64.22 | 65.72 | 64.19 | 65.04 | 5,477,461 | +0.54(+0.83%) |
Jan 24, 2014 | 65.21 | 65.63 | 64.50 | 64.50 | 4,814,239 | -1.15(-1.76%) |
Jan 23, 2014 | 65.93 | 66.68 | 65.54 | 65.66 | 5,240,228 | -1.18(-1.76%) |
Jan 22, 2014 | 67.10 | 67.23 | 66.67 | 66.83 | 3,898,049 | -0.35(-0.52%) |
Jan 21, 2014 | 68.17 | 68.19 | 66.12 | 67.18 | 7,699,884 | -1.16(-1.70%) |
Jan 17, 2014 | 68.94 | 68.34 | 68.34 | 68.34 | 3,708,983 | -0.61(-0.88%) |
Jan 16, 2014 | 69.20 | 69.44 | 68.69 | 68.95 | 1,786,587 | -0.51(-0.73%) |
Jan 15, 2014 | 69.12 | 69.55 | 69.02 | 69.46 | 2,611,293 | +0.34(+0.49%) |
Jan 14, 2014 | 68.60 | 69.32 | 68.60 | 69.12 | 2,573,712 | +0.88(+1.29%) |
Jan 13, 2014 | 69.02 | 69.20 | 68.18 | 68.24 | 2,803,468 | -0.91(-1.31%) |
Jan 10, 2014 | 69.63 | 69.65 | 68.83 | 69.15 | 2,357,528 | -0.15(-0.22%) |
Jan 09, 2014 | 69.36 | 69.72 | 68.90 | 69.30 | 2,134,689 | +0.08(+0.11%) |
Jan 08, 2014 | 69.72 | 69.87 | 68.94 | 69.22 | 3,311,237 | -0.65(-0.93%) |
Jan 07, 2014 | 70.39 | 70.48 | 69.61 | 69.87 | 2,289,343 | -0.41(-0.58%) |
Jan 06, 2014 | 70.91 | 71.06 | 70.16 | 70.28 | 2,231,167 | -0.19(-0.27%) |
Jan 03, 2014 | 70.58 | 70.87 | 70.25 | 70.47 | 1,832,771 | -0.13(-0.19%) |
Jan 02, 2014 | 71.54 | 71.65 | 70.32 | 70.60 | 1,951,984 | -0.96(-1.34%) |
Dec 31, 2013 | 71.40 | 71.56 | 71.56 | 71.56 | 1,401,481 | +0.21(+0.29%) |
Dec 30, 2013 | 71.17 | 71.55 | 71.02 | 71.36 | 1,604,190 | +0.34(+0.48%) |
Dec 27, 2013 | 71.14 | 71.30 | 70.70 | 71.02 | 959,244 | -0.13(-0.18%) |
Dec 26, 2013 | 71.05 | 71.26 | 70.64 | 71.14 | 1,187,568 | +0.41(+0.58%) |
Dec 24, 2013 | 70.43 | 70.78 | 70.35 | 70.73 | 648,769 | +0.26(+0.37%) |
Dec 23, 2013 | 71.06 | 71.06 | 70.35 | 70.47 | 1,615,825 | -0.02(-0.02%) |
Dec 20, 2013 | 70.04 | 70.85 | 70.04 | 70.49 | 4,948,675 | +0.31(+0.44%) |
Dec 19, 2013 | 69.52 | 70.29 | 69.39 | 70.18 | 2,667,409 | +0.51(+0.74%) |
Dec 18, 2013 | 68.69 | 69.67 | 68.46 | 69.66 | 3,704,431 | +1.24(+1.81%) |
Dec 17, 2013 | 68.64 | 68.76 | 68.18 | 68.42 | 2,343,604 | -0.38(-0.55%) |
Dec 16, 2013 | 68.75 | 69.05 | 68.49 | 68.80 | 2,616,179 | +0.44(+0.65%) |
Dec 13, 2013 | 68.38 | 68.60 | 68.20 | 68.36 | 1,984,272 | -0.11(-0.16%) |
Dec 12, 2013 | 68.83 | 69.06 | 68.37 | 68.47 | 2,389,838 | -0.37(-0.54%) |
Dec 11, 2013 | 69.85 | 70.12 | 68.79 | 68.84 | 2,758,024 | -1.06(-1.52%) |
Dec 10, 2013 | 69.62 | 70.21 | 69.58 | 69.90 | 2,443,234 | -0.01(-0.01%) |
Dec 09, 2013 | 70.38 | 70.56 | 69.81 | 69.91 | 3,212,936 | -0.44(-0.63%) |
Dec 06, 2013 | 69.70 | 70.67 | 69.70 | 70.35 | 2,317,156 | +1.26(+1.82%) |
Dec 05, 2013 | 69.45 | 69.76 | 69.03 | 69.09 | 2,969,056 | -0.54(-0.78%) |
Dec 04, 2013 | 69.72 | 70.31 | 69.07 | 69.64 | 2,989,735 | -0.33(-0.47%) |
Dec 03, 2013 | 69.73 | 70.41 | 69.50 | 69.97 | 3,221,622 | +0.02(+0.03%) |
Dec 02, 2013 | 70.93 | 71.04 | 69.84 | 69.94 | 4,798,266 | -1.37(-1.92%) |
Nov 29, 2013 | 71.68 | 72.05 | 71.31 | 71.31 | 1,166,941 | -0.20(-0.27%) |
Nov 27, 2013 | 71.51 | 71.85 | 71.35 | 71.51 | 2,420,465 | +0.16(+0.22%) |
Nov 26, 2013 | 71.36 | 71.70 | 71.30 | 71.35 | 3,050,256 | +0.00(+0.00%) |
Nov 25, 2013 | 71.16 | 71.51 | 71.15 | 71.35 | 2,687,735 | +0.21(+0.30%) |
Nov 22, 2013 | 70.12 | 71.19 | 69.99 | 71.14 | 2,398,554 | +1.02(+1.46%) |
Nov 21, 2013 | 69.30 | 70.27 | 69.16 | 70.12 | 2,274,580 | +1.01(+1.47%) |
Nov 20, 2013 | 69.20 | 69.51 | 68.91 | 69.10 | 2,233,714 | -0.13(-0.18%) |
Nov 19, 2013 | 69.32 | 69.50 | 69.08 | 69.23 | 1,621,284 | -0.07(-0.10%) |
Nov 18, 2013 | 69.85 | 69.89 | 69.21 | 69.30 | 2,133,686 | -0.39(-0.55%) |
Nov 15, 2013 | 69.33 | 69.84 | 69.21 | 69.68 | 2,245,495 | +0.33(+0.48%) |
Nov 14, 2013 | 68.81 | 69.38 | 68.60 | 69.35 | 2,017,976 | +1.42(+2.09%) |
Nov 12, 2013 | 68.76 | 69.05 | 67.68 | 67.93 | 3,177,112 | -1.20(-1.74%) |
Nov 11, 2013 | 68.98 | 69.40 | 68.88 | 69.13 | 1,739,850 | +0.13(+0.19%) |
Nov 08, 2013 | 68.49 | 69.02 | 68.38 | 69.00 | 2,237,620 | +0.46(+0.66%) |
Nov 07, 2013 | 68.84 | 69.18 | 68.49 | 68.54 | 2,722,278 | -0.21(-0.31%) |
Nov 06, 2013 | 68.01 | 68.84 | 67.95 | 68.76 | 2,469,336 | +0.81(+1.19%) |
Nov 05, 2013 | 67.96 | 68.32 | 67.70 | 67.95 | 1,835,628 | -0.11(-0.16%) |
Nov 04, 2013 | 67.99 | 68.45 | 67.86 | 68.06 | 1,394,068 | +0.16(+0.23%) |
Nov 01, 2013 | 68.04 | 68.06 | 67.60 | 67.90 | 1,822,101 | +0.08(+0.12%) |
Oct 31, 2013 | 68.36 | 68.44 | 67.81 | 67.82 | 2,290,755 | -0.47(-0.69%) |
Oct 30, 2013 | 68.59 | 68.76 | 68.00 | 68.29 | 1,631,468 | -0.30(-0.44%) |
Oct 29, 2013 | 68.58 | 68.76 | 68.29 | 68.59 | 1,988,666 | +0.13(+0.20%) |
Oct 28, 2013 | 68.10 | 68.73 | 68.09 | 68.46 | 2,051,788 | +0.38(+0.55%) |
Oct 25, 2013 | 68.23 | 68.49 | 68.00 | 68.08 | 2,244,674 | -0.31(-0.46%) |
Oct 24, 2013 | 67.81 | 68.64 | 67.72 | 68.40 | 2,533,775 | +0.59(+0.87%) |
Oct 23, 2013 | 67.75 | 67.94 | 67.29 | 67.81 | 2,475,440 | -0.34(-0.50%) |
Oct 22, 2013 | 69.20 | 69.20 | 67.79 | 68.14 | 4,865,383 | -0.04(-0.06%) |
Oct 21, 2013 | 68.13 | 68.32 | 67.86 | 68.18 | 2,249,644 | +0.14(+0.21%) |
Oct 18, 2013 | 68.02 | 68.18 | 67.69 | 68.04 | 2,580,116 | +0.44(+0.65%) |
Oct 17, 2013 | 67.05 | 67.68 | 66.70 | 67.60 | 2,542,315 | -0.05(-0.07%) |
Oct 16, 2013 | 66.93 | 67.81 | 66.84 | 67.65 | 2,602,843 | +1.26(+1.89%) |
Oct 15, 2013 | 66.75 | 66.86 | 66.31 | 66.39 | 2,231,105 | -0.57(-0.85%) |
Oct 14, 2013 | 66.19 | 67.02 | 66.17 | 66.96 | 1,753,340 | +0.42(+0.64%) |
Oct 11, 2013 | 66.05 | 66.63 | 65.82 | 66.53 | 2,157,651 | +0.39(+0.58%) |
Oct 10, 2013 | 65.24 | 66.25 | 65.24 | 66.15 | 2,549,100 | +1.43(+2.21%) |
Oct 09, 2013 | 65.33 | 65.39 | 64.63 | 64.72 | 2,132,412 | -0.50(-0.77%) |
Oct 08, 2013 | 66.01 | 66.15 | 65.17 | 65.22 | 2,339,874 | -0.86(-1.31%) |
Oct 07, 2013 | 66.05 | 66.41 | 65.83 | 66.08 | 1,611,974 | -0.46(-0.70%) |
Oct 04, 2013 | 66.08 | 66.60 | 65.97 | 66.55 | 1,847,841 | +0.49(+0.74%) |
Oct 03, 2013 | 66.27 | 66.29 | 65.84 | 66.06 | 2,542,777 | -0.33(-0.50%) |
Oct 02, 2013 | 66.38 | 66.39 | 65.78 | 66.39 | 3,099,618 | -0.14(-0.21%) |
Oct 01, 2013 | 66.75 | 66.78 | 66.31 | 66.53 | 1,763,758 | -0.59(-0.88%) |
Sep 27, 2013 | 67.24 | 67.31 | 66.89 | 67.12 | 1,455,585 | -0.33(-0.49%) |
Sep 26, 2013 | 67.52 | 67.93 | 67.24 | 67.45 | 1,334,479 | -0.12(-0.17%) |
Sep 25, 2013 | 67.54 | 67.94 | 67.41 | 67.57 | 1,703,764 | +0.09(+0.13%) |
Sep 24, 2013 | 67.84 | 68.18 | 67.40 | 67.48 | 3,117,403 | -0.40(-0.59%) |
Sep 23, 2013 | 68.07 | 68.53 | 67.85 | 67.88 | 2,854,934 | +0.25(+0.37%) |
Sep 20, 2013 | 68.33 | 68.70 | 67.63 | 67.63 | 6,693,262 | -0.66(-0.97%) |
Sep 19, 2013 | 67.95 | 68.79 | 67.63 | 68.29 | 3,659,154 | +0.78(+1.15%) |
Sep 18, 2013 | 66.09 | 67.59 | 66.09 | 67.52 | 2,742,931 | +0.82(+1.23%) |
Sep 17, 2013 | 66.60 | 66.89 | 66.56 | 66.70 | 2,172,233 | +0.24(+0.35%) |
Sep 16, 2013 | 66.45 | 66.78 | 66.25 | 66.46 | 2,587,124 | +0.79(+1.21%) |
Sep 13, 2013 | 65.55 | 65.94 | 65.41 | 65.67 | 1,526,873 | +0.35(+0.53%) |
Sep 12, 2013 | 65.33 | 65.70 | 65.17 | 65.32 | 2,529,685 | -0.48(-0.73%) |
Sep 11, 2013 | 64.88 | 65.92 | 64.77 | 65.80 | 3,093,462 | +0.94(+1.44%) |
Sep 10, 2013 | 64.99 | 65.11 | 64.20 | 64.87 | 3,245,856 | +0.28(+0.43%) |
Sep 09, 2013 | 63.45 | 64.69 | 63.30 | 64.59 | 3,533,812 | +1.34(+2.11%) |
Sep 06, 2013 | 63.25 | 63.70 | 62.18 | 63.26 | 2,447,279 | +0.26(+0.41%) |
Sep 05, 2013 | 63.22 | 63.34 | 62.94 | 63.00 | 2,152,330 | -0.32(-0.51%) |
Sep 04, 2013 | 62.86 | 63.51 | 62.68 | 63.32 | 1,920,058 | +0.39(+0.62%) |
Sep 03, 2013 | 63.06 | 63.50 | 62.53 | 62.93 | 1,950,255 | +0.52(+0.84%) |
Aug 30, 2013 | 62.64 | 62.67 | 62.02 | 62.40 | 1,841,425 | -0.27(-0.44%) |
Aug 29, 2013 | 62.24 | 63.07 | 62.09 | 62.68 | 1,839,954 | +0.28(+0.45%) |
Aug 28, 2013 | 62.22 | 62.69 | 61.99 | 62.40 | 2,405,699 | +0.12(+0.19%) |
Aug 27, 2013 | 61.97 | 62.47 | 61.82 | 62.28 | 2,881,648 | -0.30(-0.47%) |
Aug 26, 2013 | 62.68 | 62.92 | 62.40 | 62.57 | 2,013,054 | -0.05(-0.09%) |
Aug 23, 2013 | 62.92 | 62.95 | 62.43 | 62.63 | 1,711,799 | -0.28(-0.45%) |
Aug 22, 2013 | 62.15 | 63.02 | 62.00 | 62.91 | 1,463,304 | +0.88(+1.42%) |
Aug 21, 2013 | 62.56 | 62.56 | 61.80 | 62.03 | 3,090,075 | -0.66(-1.06%) |
Aug 20, 2013 | 62.68 | 63.04 | 62.58 | 62.69 | 2,021,142 | +0.03(+0.05%) |
Aug 19, 2013 | 63.38 | 63.41 | 62.63 | 62.66 | 1,974,420 | -0.68(-1.07%) |
Aug 16, 2013 | 63.36 | 63.88 | 63.28 | 63.34 | 2,244,330 | +0.02(+0.04%) |
Aug 15, 2013 | 63.67 | 63.98 | 63.13 | 63.32 | 2,416,297 | -0.87(-1.35%) |
Aug 14, 2013 | 63.69 | 64.37 | 63.69 | 64.18 | 2,462,574 | +0.19(+0.29%) |
Aug 13, 2013 | 64.32 | 64.38 | 63.37 | 64.00 | 2,582,938 | -0.30(-0.46%) |
Aug 12, 2013 | 63.69 | 64.46 | 63.63 | 64.29 | 2,288,864 | +0.17(+0.27%) |
Aug 09, 2013 | 64.11 | 64.18 | 63.64 | 64.12 | 1,749,061 | +0.05(+0.09%) |
Aug 08, 2013 | 64.13 | 64.60 | 63.66 | 64.07 | 2,442,995 | +0.13(+0.21%) |
Aug 07, 2013 | 64.12 | 64.22 | 63.63 | 63.93 | 1,811,608 | -0.39(-0.61%) |
Aug 06, 2013 | 64.84 | 65.01 | 64.05 | 64.32 | 2,424,391 | -0.62(-0.95%) |
Aug 05, 2013 | 65.50 | 65.61 | 64.82 | 64.94 | 1,722,875 | -0.66(-1.01%) |
Aug 02, 2013 | 65.90 | 65.90 | 65.22 | 65.61 | 1,958,986 | -0.28(-0.43%) |
Aug 01, 2013 | 65.80 | 66.21 | 65.68 | 65.89 | 2,317,297 | +0.63(+0.97%) |
Jul 31, 2013 | 65.22 | 65.72 | 65.02 | 65.25 | 3,177,575 | +0.12(+0.19%) |
Jul 30, 2013 | 65.29 | 65.55 | 64.80 | 65.13 | 2,922,825 | -0.02(-0.02%) |
Jul 29, 2013 | 65.26 | 65.29 | 64.72 | 65.14 | 2,575,308 | -0.15(-0.23%) |
Jul 26, 2013 | 64.47 | 65.29 | 64.14 | 65.29 | 2,737,504 | +0.59(+0.91%) |
Jul 25, 2013 | 64.08 | 64.78 | 63.66 | 64.71 | 3,401,096 | +0.52(+0.82%) |
Jul 24, 2013 | 64.30 | 64.69 | 63.76 | 64.18 | 3,302,506 | -0.02(-0.04%) |
Jul 23, 2013 | 66.20 | 66.45 | 64.12 | 64.21 | 7,218,210 | -2.51(-3.77%) |
Jul 22, 2013 | 66.13 | 66.80 | 66.05 | 66.72 | 2,198,598 | +0.60(+0.91%) |
Jul 19, 2013 | 66.04 | 66.23 | 65.75 | 66.12 | 1,939,251 | +0.10(+0.15%) |
Jul 18, 2013 | 65.90 | 66.15 | 65.81 | 66.02 | 3,022,378 | +0.50(+0.76%) |
Jul 17, 2013 | 65.36 | 65.71 | 65.16 | 65.52 | 1,855,266 | +0.52(+0.79%) |
Jul 16, 2013 | 65.18 | 65.42 | 64.79 | 65.00 | 1,727,052 | -0.04(-0.06%) |
Jul 15, 2013 | 65.53 | 65.75 | 64.86 | 65.04 | 2,961,451 | -0.70(-1.07%) |
Jul 12, 2013 | 64.47 | 65.79 | 64.47 | 65.75 | 2,711,807 | +1.16(+1.79%) |
Jul 11, 2013 | 64.53 | 64.71 | 64.15 | 64.59 | 2,074,422 | +0.88(+1.39%) |
Jul 10, 2013 | 64.06 | 64.11 | 63.33 | 63.71 | 1,859,342 | -0.37(-0.59%) |
Jul 09, 2013 | 64.30 | 64.49 | 63.80 | 64.08 | 2,452,039 | +0.23(+0.35%) |
Jul 08, 2013 | 63.73 | 64.29 | 63.73 | 63.86 | 1,985,761 | +0.33(+0.52%) |
Jul 05, 2013 | 63.21 | 63.54 | 62.48 | 63.53 | 1,759,165 | +0.73(+1.17%) |
Jul 03, 2013 | 62.12 | 62.98 | 61.97 | 62.79 | 1,017,708 | +0.45(+0.73%) |
Jul 02, 2013 | 63.27 | 63.50 | 62.11 | 62.34 | 2,921,697 | -1.01(-1.59%) |
Jul 01, 2013 | 62.82 | 63.65 | 62.82 | 63.35 | 2,933,879 | +0.93(+1.49%) |
Jun 28, 2013 | 62.52 | 62.98 | 62.08 | 62.42 | 3,412,046 | +0.10(+0.16%) |
Jun 26, 2013 | 61.65 | 62.50 | 61.62 | 62.32 | 3,031,615 | +1.06(+1.73%) |
Jun 25, 2013 | 61.15 | 61.82 | 61.07 | 61.25 | 2,928,606 | +0.45(+0.74%) |
Jun 24, 2013 | 61.03 | 61.31 | 60.43 | 60.80 | 3,627,802 | -0.95(-1.54%) |
Jun 21, 2013 | 62.57 | 62.72 | 61.36 | 61.75 | 5,181,364 | -0.55(-0.89%) |
Jun 20, 2013 | 63.67 | 63.82 | 62.23 | 62.31 | 3,640,122 | -1.95(-3.04%) |
Jun 19, 2013 | 65.52 | 65.67 | 64.26 | 64.26 | 2,450,389 | -1.41(-2.15%) |
Jun 18, 2013 | 65.15 | 65.82 | 65.14 | 65.68 | 2,588,556 | +0.67(+1.03%) |
Jun 17, 2013 | 64.42 | 65.44 | 64.42 | 65.00 | 2,616,733 | +0.84(+1.31%) |
Jun 14, 2013 | 64.73 | 64.89 | 64.02 | 64.16 | 1,624,637 | -0.51(-0.79%) |
Jun 13, 2013 | 63.67 | 64.69 | 63.19 | 64.67 | 2,119,136 | +1.05(+1.66%) |
Jun 12, 2013 | 64.48 | 64.70 | 63.61 | 63.61 | 1,842,680 | -0.49(-0.77%) |
Jun 11, 2013 | 64.47 | 64.75 | 63.95 | 64.11 | 2,749,737 | -0.95(-1.46%) |
Jun 10, 2013 | 65.17 | 65.31 | 64.45 | 65.06 | 2,824,448 | -0.11(-0.17%) |
Jun 07, 2013 | 64.15 | 65.39 | 63.65 | 65.17 | 3,804,163 | +1.33(+2.08%) |
Jun 06, 2013 | 63.93 | 64.00 | 62.97 | 63.84 | 3,538,290 | +0.00(+0.00%) |
Jun 05, 2013 | 64.82 | 65.13 | 63.81 | 63.84 | 3,811,060 | -1.23(-1.88%) |
Jun 04, 2013 | 65.13 | 65.45 | 64.76 | 65.07 | 3,209,180 | +0.05(+0.07%) |