Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 61.90 | 62.25 | 61.63 | 61.96 | 5,765,525 | +0.34(+0.55%) |
Mar 28, 2014 | 61.73 | 62.10 | 61.43 | 61.62 | 7,241,965 | -0.11(-0.17%) |
Mar 27, 2014 | 61.92 | 62.28 | 61.65 | 61.73 | 6,877,566 | -0.07(-0.12%) |
Mar 26, 2014 | 62.49 | 62.85 | 61.80 | 61.80 | 9,499,319 | -0.52(-0.83%) |
Mar 25, 2014 | 62.33 | 62.54 | 61.74 | 62.32 | 9,105,836 | +0.09(+0.14%) |
Mar 24, 2014 | 61.78 | 62.26 | 61.70 | 62.23 | 8,978,635 | +0.54(+0.87%) |
Mar 21, 2014 | 61.52 | 62.44 | 61.17 | 61.69 | 21,192,570 | +0.58(+0.96%) |
Mar 20, 2014 | 60.01 | 61.35 | 59.88 | 61.11 | 10,643,629 | +0.81(+1.34%) |
Mar 19, 2014 | 60.45 | 60.89 | 60.01 | 60.30 | 7,092,235 | -0.32(-0.52%) |
Mar 18, 2014 | 60.53 | 60.79 | 60.36 | 60.62 | 4,854,796 | +0.07(+0.12%) |
Mar 17, 2014 | 60.24 | 60.68 | 60.00 | 60.54 | 7,129,665 | +0.32(+0.54%) |
Mar 14, 2014 | 60.54 | 60.86 | 60.21 | 60.22 | 8,164,513 | -0.53(-0.87%) |
Mar 13, 2014 | 61.38 | 61.76 | 60.73 | 60.75 | 7,170,986 | -0.49(-0.79%) |
Mar 12, 2014 | 60.68 | 61.41 | 60.66 | 61.23 | 10,642,037 | +0.49(+0.81%) |
Mar 11, 2014 | 60.58 | 60.78 | 60.15 | 60.74 | 11,104,213 | +0.40(+0.66%) |
Mar 10, 2014 | 60.41 | 60.48 | 60.03 | 60.34 | 5,953,577 | -0.12(-0.20%) |
Mar 07, 2014 | 60.77 | 60.77 | 60.29 | 60.46 | 6,234,837 | +0.15(+0.24%) |
Mar 06, 2014 | 60.30 | 60.50 | 60.02 | 60.32 | 6,337,437 | +0.06(+0.11%) |
Mar 05, 2014 | 60.67 | 60.68 | 60.07 | 60.25 | 6,809,540 | -0.27(-0.44%) |
Mar 04, 2014 | 60.23 | 60.81 | 60.14 | 60.52 | 9,364,871 | +0.81(+1.36%) |
Mar 03, 2014 | 60.00 | 60.15 | 59.47 | 59.70 | 6,633,909 | -0.47(-0.78%) |
Feb 28, 2014 | 59.99 | 60.57 | 59.77 | 60.17 | 9,242,991 | +0.11(+0.19%) |
Feb 27, 2014 | 60.24 | 60.24 | 59.68 | 60.06 | 6,763,664 | -0.18(-0.29%) |
Feb 26, 2014 | 59.56 | 60.49 | 59.44 | 60.24 | 11,197,972 | +1.15(+1.95%) |
Feb 25, 2014 | 58.95 | 59.40 | 58.87 | 59.08 | 11,815,443 | +0.00(+0.00%) |
Feb 24, 2014 | 58.96 | 59.46 | 58.92 | 59.08 | 9,088,654 | +0.19(+0.31%) |
Feb 21, 2014 | 58.96 | 59.12 | 58.66 | 58.90 | 11,137,103 | -0.32(-0.54%) |
Feb 20, 2014 | 58.84 | 59.61 | 58.65 | 59.22 | 16,227,067 | -1.07(-1.78%) |
Feb 19, 2014 | 60.42 | 60.67 | 59.94 | 60.29 | 10,092,663 | -0.39(-0.64%) |
Feb 18, 2014 | 60.81 | 60.94 | 60.30 | 60.68 | 7,440,958 | -0.37(-0.61%) |
Feb 14, 2014 | 60.74 | 61.05 | 61.05 | 61.05 | 6,094,162 | +0.35(+0.57%) |
Feb 13, 2014 | 60.16 | 60.81 | 60.06 | 60.70 | 6,517,826 | +0.32(+0.53%) |
Feb 12, 2014 | 59.78 | 60.56 | 59.78 | 60.38 | 6,629,067 | +0.13(+0.21%) |
Feb 11, 2014 | 59.53 | 60.29 | 59.35 | 60.25 | 8,076,391 | +0.84(+1.41%) |
Feb 10, 2014 | 59.28 | 59.41 | 58.77 | 59.41 | 7,700,831 | +0.01(+0.01%) |
Feb 07, 2014 | 58.84 | 59.45 | 58.40 | 59.41 | 9,087,739 | +0.75(+1.28%) |
Feb 06, 2014 | 58.78 | 58.97 | 58.40 | 58.66 | 8,942,524 | -0.04(-0.07%) |
Feb 05, 2014 | 58.21 | 58.93 | 58.21 | 58.70 | 5,927,041 | +0.11(+0.19%) |
Feb 04, 2014 | 58.54 | 58.88 | 58.24 | 58.58 | 9,626,271 | +0.06(+0.10%) |
Feb 03, 2014 | 59.76 | 60.01 | 58.43 | 58.53 | 12,949,103 | -1.63(-2.70%) |
Jan 31, 2014 | 59.54 | 60.57 | 59.32 | 60.16 | 13,240,436 | -0.06(-0.09%) |
Jan 30, 2014 | 60.04 | 60.49 | 59.90 | 60.21 | 8,341,632 | +0.52(+0.88%) |
Jan 29, 2014 | 60.65 | 60.71 | 59.66 | 59.69 | 10,454,699 | -0.46(-0.76%) |
Jan 28, 2014 | 59.82 | 60.74 | 59.69 | 60.15 | 7,477,475 | +0.42(+0.70%) |
Jan 27, 2014 | 59.71 | 59.91 | 59.47 | 59.73 | 11,282,604 | -0.22(-0.36%) |
Jan 24, 2014 | 60.20 | 60.51 | 59.79 | 59.95 | 11,739,141 | -0.43(-0.72%) |
Jan 23, 2014 | 60.28 | 60.51 | 59.99 | 60.38 | 7,435,309 | -0.31(-0.52%) |
Jan 22, 2014 | 61.28 | 61.28 | 60.44 | 60.70 | 7,267,108 | -0.39(-0.65%) |
Jan 21, 2014 | 61.42 | 61.53 | 60.30 | 61.09 | 11,116,744 | -0.28(-0.46%) |
Jan 17, 2014 | 61.81 | 61.37 | 61.37 | 61.37 | 14,203,076 | -0.46(-0.74%) |
Jan 16, 2014 | 62.34 | 62.40 | 61.50 | 61.83 | 8,936,221 | -0.72(-1.16%) |
Jan 15, 2014 | 62.80 | 62.91 | 62.48 | 62.56 | 6,197,043 | -0.24(-0.38%) |
Jan 14, 2014 | 62.39 | 62.83 | 62.33 | 62.80 | 5,075,004 | +0.38(+0.61%) |
Jan 13, 2014 | 62.51 | 62.81 | 62.22 | 62.42 | 7,644,443 | -0.44(-0.70%) |
Jan 10, 2014 | 63.08 | 63.41 | 62.46 | 62.86 | 6,445,164 | -0.04(-0.06%) |
Jan 09, 2014 | 63.14 | 63.15 | 62.42 | 62.90 | 7,342,754 | +0.21(+0.33%) |
Jan 08, 2014 | 63.23 | 63.24 | 62.51 | 62.69 | 7,399,641 | -0.50(-0.79%) |
Jan 07, 2014 | 62.97 | 63.51 | 62.77 | 63.19 | 6,222,309 | +0.19(+0.31%) |
Jan 06, 2014 | 63.52 | 63.56 | 62.66 | 63.00 | 8,935,954 | -0.35(-0.56%) |
Jan 03, 2014 | 63.48 | 63.74 | 63.25 | 63.35 | 6,155,156 | -0.21(-0.33%) |
Jan 02, 2014 | 63.41 | 64.01 | 63.23 | 63.56 | 8,531,480 | +0.18(+0.28%) |
Dec 31, 2013 | 63.36 | 63.39 | 63.39 | 63.39 | 4,790,886 | +0.05(+0.08%) |
Dec 30, 2013 | 63.32 | 63.54 | 63.18 | 63.34 | 3,822,346 | +0.13(+0.20%) |
Dec 27, 2013 | 63.31 | 63.58 | 63.07 | 63.21 | 3,786,556 | +0.06(+0.10%) |
Dec 26, 2013 | 62.88 | 63.25 | 62.81 | 63.14 | 3,448,972 | +0.31(+0.49%) |
Dec 24, 2013 | 62.79 | 63.02 | 62.53 | 62.84 | 2,600,763 | +0.11(+0.18%) |
Dec 23, 2013 | 62.61 | 62.82 | 62.32 | 62.73 | 5,558,360 | +0.35(+0.57%) |
Dec 20, 2013 | 62.29 | 62.73 | 62.23 | 62.37 | 11,879,222 | +0.15(+0.25%) |
Dec 19, 2013 | 62.56 | 62.69 | 62.19 | 62.22 | 7,345,603 | -0.56(-0.90%) |
Dec 18, 2013 | 62.25 | 62.81 | 61.87 | 62.78 | 13,185,750 | +0.56(+0.89%) |
Dec 17, 2013 | 62.60 | 62.74 | 62.20 | 62.23 | 7,157,475 | -0.39(-0.63%) |
Dec 16, 2013 | 63.06 | 63.23 | 62.51 | 62.62 | 7,611,874 | -0.27(-0.44%) |
Dec 13, 2013 | 63.44 | 63.45 | 62.77 | 62.89 | 6,189,735 | -0.34(-0.54%) |
Dec 12, 2013 | 63.72 | 63.84 | 63.15 | 63.23 | 7,040,196 | -0.48(-0.75%) |
Dec 11, 2013 | 63.72 | 64.22 | 63.68 | 63.71 | 7,446,804 | +0.01(+0.01%) |
Dec 10, 2013 | 64.22 | 64.28 | 63.68 | 63.70 | 7,785,851 | -0.70(-1.09%) |
Dec 09, 2013 | 64.64 | 64.79 | 64.20 | 64.40 | 5,558,653 | +0.01(+0.01%) |
Dec 06, 2013 | 64.21 | 64.63 | 64.15 | 64.39 | 6,316,574 | +0.40(+0.63%) |
Dec 05, 2013 | 64.22 | 64.26 | 63.53 | 63.99 | 7,975,186 | -0.63(-0.97%) |
Dec 04, 2013 | 64.96 | 65.54 | 64.37 | 64.62 | 9,484,729 | -0.42(-0.64%) |
Dec 03, 2013 | 65.04 | 65.13 | 64.63 | 65.04 | 9,359,957 | +0.08(+0.12%) |
Dec 02, 2013 | 64.78 | 65.09 | 64.36 | 64.96 | 7,714,182 | +0.08(+0.12%) |
Nov 29, 2013 | 65.00 | 65.15 | 64.72 | 64.88 | 4,304,459 | +0.06(+0.10%) |
Nov 27, 2013 | 64.51 | 64.86 | 64.37 | 64.81 | 6,010,249 | +0.20(+0.31%) |
Nov 26, 2013 | 64.42 | 64.61 | 64.16 | 64.61 | 6,846,946 | +0.20(+0.31%) |
Nov 25, 2013 | 64.12 | 64.52 | 64.00 | 64.41 | 7,080,513 | +0.50(+0.78%) |
Nov 22, 2013 | 63.16 | 63.96 | 63.07 | 63.92 | 6,016,905 | +0.76(+1.20%) |
Nov 21, 2013 | 63.06 | 63.43 | 62.91 | 63.15 | 4,796,156 | -0.03(-0.05%) |
Nov 20, 2013 | 63.52 | 63.58 | 62.86 | 63.19 | 5,614,391 | -0.28(-0.44%) |
Nov 19, 2013 | 63.51 | 63.55 | 63.17 | 63.47 | 5,551,755 | +0.02(+0.04%) |
Nov 18, 2013 | 63.45 | 63.52 | 63.19 | 63.44 | 7,425,758 | +0.00(+0.00%) |
Nov 15, 2013 | 63.21 | 63.50 | 63.07 | 63.44 | 7,388,435 | +0.11(+0.18%) |
Nov 14, 2013 | 62.27 | 63.69 | 62.21 | 63.33 | 11,604,342 | +0.14(+0.23%) |
Nov 13, 2013 | 62.80 | 63.26 | 62.75 | 63.19 | 10,340,361 | +0.15(+0.24%) |
Nov 12, 2013 | 63.15 | 63.24 | 62.67 | 63.03 | 6,575,699 | -0.24(-0.38%) |
Nov 11, 2013 | 62.35 | 63.32 | 62.30 | 63.27 | 9,264,757 | +0.84(+1.35%) |
Nov 08, 2013 | 62.06 | 62.43 | 61.50 | 62.43 | 7,234,710 | +0.36(+0.58%) |
Nov 07, 2013 | 62.62 | 62.64 | 61.86 | 62.07 | 10,418,874 | -0.52(-0.83%) |
Nov 06, 2013 | 62.18 | 62.69 | 61.91 | 62.59 | 6,029,779 | +0.59(+0.96%) |
Nov 05, 2013 | 61.51 | 62.15 | 61.44 | 62.00 | 6,325,303 | +0.07(+0.12%) |
Nov 04, 2013 | 61.84 | 62.19 | 61.83 | 61.93 | 5,873,963 | +0.21(+0.34%) |
Nov 01, 2013 | 61.64 | 61.99 | 61.34 | 61.72 | 6,388,401 | +0.26(+0.42%) |
Oct 31, 2013 | 61.57 | 61.79 | 61.34 | 61.47 | 5,714,319 | -0.13(-0.21%) |
Oct 30, 2013 | 61.88 | 62.09 | 61.31 | 61.59 | 5,750,746 | -0.12(-0.19%) |
Oct 29, 2013 | 61.87 | 62.17 | 61.47 | 61.71 | 9,272,133 | -0.06(-0.10%) |
Oct 28, 2013 | 60.99 | 61.83 | 60.90 | 61.78 | 8,674,841 | +0.85(+1.39%) |
Oct 25, 2013 | 61.16 | 61.47 | 60.69 | 60.93 | 8,068,820 | -0.27(-0.44%) |
Oct 24, 2013 | 60.89 | 61.27 | 60.72 | 61.20 | 7,285,213 | +0.42(+0.69%) |
Oct 23, 2013 | 61.01 | 61.14 | 60.71 | 60.78 | 7,271,127 | -0.34(-0.55%) |
Oct 22, 2013 | 60.41 | 61.26 | 60.23 | 61.12 | 8,632,786 | +0.94(+1.56%) |
Oct 21, 2013 | 60.64 | 60.72 | 59.92 | 60.18 | 6,643,923 | -0.45(-0.74%) |
Oct 18, 2013 | 60.70 | 60.81 | 60.45 | 60.63 | 8,476,897 | -0.06(-0.09%) |
Oct 17, 2013 | 60.46 | 60.96 | 57.41 | 60.69 | 7,983,782 | +0.14(+0.24%) |
Oct 16, 2013 | 59.91 | 60.56 | 59.72 | 60.54 | 7,294,392 | +0.98(+1.65%) |
Oct 15, 2013 | 59.61 | 60.36 | 59.25 | 59.56 | 11,214,838 | -0.25(-0.42%) |
Oct 14, 2013 | 59.53 | 59.83 | 59.06 | 59.81 | 7,372,245 | -0.11(-0.19%) |
Oct 11, 2013 | 59.75 | 59.93 | 59.13 | 59.92 | 8,152,836 | +0.02(+0.04%) |
Oct 10, 2013 | 58.85 | 59.96 | 58.68 | 59.90 | 9,506,728 | +1.43(+2.45%) |
Oct 09, 2013 | 58.33 | 58.73 | 58.12 | 58.46 | 8,072,502 | +0.08(+0.14%) |
Oct 08, 2013 | 57.54 | 58.61 | 57.50 | 58.38 | 11,444,775 | +0.82(+1.43%) |
Oct 07, 2013 | 58.00 | 58.00 | 57.32 | 57.56 | 8,548,338 | -0.74(-1.28%) |
Oct 04, 2013 | 58.47 | 58.77 | 58.29 | 58.30 | 7,176,981 | -0.29(-0.49%) |
Oct 03, 2013 | 58.89 | 58.89 | 58.42 | 58.59 | 8,965,029 | -0.45(-0.76%) |
Oct 02, 2013 | 58.77 | 59.04 | 58.49 | 59.04 | 9,176,650 | +0.10(+0.18%) |
Oct 01, 2013 | 59.16 | 59.17 | 58.72 | 58.93 | 7,072,502 | -0.30(-0.50%) |
Sep 30, 2013 | 59.49 | 59.74 | 59.05 | 59.23 | 8,403,274 | -0.32(-0.54%) |
Sep 27, 2013 | 59.57 | 59.63 | 59.32 | 59.55 | 5,263,643 | -0.21(-0.35%) |
Sep 26, 2013 | 59.89 | 60.05 | 59.44 | 59.76 | 6,308,353 | -0.02(-0.04%) |
Sep 25, 2013 | 60.79 | 60.82 | 58.91 | 59.78 | 18,691,990 | -0.88(-1.45%) |
Sep 24, 2013 | 61.18 | 61.45 | 60.61 | 60.66 | 8,348,702 | -0.54(-0.88%) |
Sep 23, 2013 | 60.38 | 61.21 | 60.22 | 61.20 | 6,889,789 | +0.47(+0.78%) |
Sep 20, 2013 | 61.12 | 61.22 | 60.73 | 60.73 | 11,057,401 | -0.30(-0.50%) |
Sep 19, 2013 | 61.26 | 61.29 | 60.56 | 61.03 | 8,848,099 | -0.17(-0.27%) |
Sep 18, 2013 | 60.19 | 61.29 | 59.98 | 61.20 | 8,586,687 | +1.02(+1.69%) |
Sep 17, 2013 | 59.94 | 60.44 | 59.90 | 60.18 | 5,324,549 | +0.30(+0.49%) |
Sep 16, 2013 | 60.04 | 60.21 | 59.82 | 59.89 | 5,252,700 | +0.34(+0.56%) |
Sep 13, 2013 | 59.37 | 59.58 | 59.25 | 59.55 | 5,020,190 | +0.36(+0.61%) |
Sep 12, 2013 | 59.41 | 59.68 | 59.08 | 59.19 | 6,532,458 | -0.11(-0.19%) |
Sep 11, 2013 | 59.26 | 59.45 | 58.99 | 59.30 | 6,633,271 | +0.07(+0.12%) |
Sep 10, 2013 | 58.99 | 59.43 | 58.92 | 59.23 | 8,518,840 | +0.36(+0.61%) |
Sep 09, 2013 | 58.34 | 58.98 | 58.22 | 58.87 | 6,771,167 | +0.74(+1.27%) |
Sep 06, 2013 | 58.22 | 58.59 | 57.81 | 58.13 | 7,230,138 | -0.06(-0.11%) |
Sep 05, 2013 | 58.33 | 58.85 | 58.16 | 58.20 | 5,837,832 | -0.19(-0.33%) |
Sep 04, 2013 | 58.22 | 58.56 | 58.02 | 58.39 | 5,824,839 | +0.18(+0.32%) |
Sep 03, 2013 | 58.85 | 58.93 | 58.09 | 58.21 | 8,747,651 | -0.24(-0.41%) |
Aug 30, 2013 | 58.17 | 58.52 | 58.13 | 58.45 | 7,574,688 | +0.44(+0.76%) |
Aug 29, 2013 | 57.94 | 58.37 | 57.85 | 58.01 | 4,965,203 | +0.04(+0.07%) |
Aug 28, 2013 | 58.19 | 58.35 | 57.88 | 57.97 | 6,997,882 | -0.38(-0.66%) |
Aug 27, 2013 | 58.21 | 58.55 | 58.07 | 58.35 | 7,224,696 | -0.14(-0.23%) |
Aug 26, 2013 | 58.97 | 59.06 | 58.49 | 58.49 | 6,684,642 | -0.33(-0.56%) |
Aug 23, 2013 | 58.98 | 59.06 | 58.49 | 58.81 | 6,836,725 | -0.02(-0.03%) |
Aug 22, 2013 | 59.11 | 59.26 | 58.65 | 58.83 | 4,926,433 | -0.07(-0.12%) |
Aug 21, 2013 | 58.59 | 59.37 | 58.41 | 58.90 | 10,063,778 | +0.26(+0.44%) |
Aug 20, 2013 | 58.90 | 58.96 | 58.62 | 58.65 | 8,306,309 | -0.28(-0.48%) |
Aug 19, 2013 | 59.17 | 59.21 | 58.63 | 58.93 | 6,667,722 | -0.42(-0.72%) |
Aug 16, 2013 | 59.36 | 59.66 | 59.02 | 59.35 | 9,059,031 | -0.24(-0.40%) |
Aug 15, 2013 | 59.63 | 60.13 | 59.29 | 59.59 | 16,486,462 | -1.59(-2.60%) |
Aug 14, 2013 | 61.51 | 61.84 | 61.05 | 61.18 | 8,289,925 | -0.37(-0.60%) |
Aug 13, 2013 | 61.80 | 61.87 | 61.04 | 61.55 | 7,947,237 | -0.18(-0.29%) |
Aug 12, 2013 | 61.31 | 61.98 | 61.26 | 61.73 | 7,220,335 | +0.14(+0.23%) |
Aug 09, 2013 | 61.83 | 61.92 | 61.48 | 61.59 | 7,198,797 | -0.28(-0.45%) |
Aug 08, 2013 | 62.07 | 62.38 | 61.61 | 61.87 | 5,578,280 | -0.10(-0.16%) |
Aug 07, 2013 | 61.79 | 62.17 | 61.36 | 61.96 | 7,266,954 | -0.02(-0.04%) |
Aug 06, 2013 | 62.53 | 62.54 | 61.74 | 61.99 | 8,266,324 | -0.72(-1.14%) |
Aug 05, 2013 | 62.58 | 62.88 | 62.43 | 62.70 | 4,907,029 | +0.02(+0.03%) |
Aug 02, 2013 | 62.29 | 62.69 | 62.09 | 62.69 | 7,705,647 | +0.42(+0.68%) |
Aug 01, 2013 | 62.42 | 62.62 | 62.17 | 62.26 | 6,493,150 | +0.22(+0.36%) |
Jul 31, 2013 | 62.03 | 62.47 | 61.87 | 62.04 | 7,588,811 | +0.04(+0.06%) |
Jul 30, 2013 | 62.26 | 62.38 | 61.84 | 62.00 | 5,695,488 | -0.08(-0.13%) |
Jul 29, 2013 | 61.95 | 62.29 | 61.91 | 62.08 | 4,352,943 | -0.01(-0.01%) |
Jul 26, 2013 | 62.03 | 62.11 | 61.37 | 62.09 | 6,720,378 | -0.01(-0.01%) |
Jul 25, 2013 | 62.13 | 62.46 | 61.79 | 62.10 | 7,437,395 | -0.18(-0.28%) |
Jul 24, 2013 | 62.63 | 62.64 | 61.87 | 62.27 | 6,193,754 | -0.25(-0.41%) |
Jul 23, 2013 | 62.06 | 62.59 | 61.93 | 62.53 | 6,600,853 | +0.54(+0.87%) |
Jul 22, 2013 | 62.10 | 62.29 | 61.87 | 61.99 | 5,223,951 | -0.17(-0.27%) |
Jul 19, 2013 | 61.65 | 62.22 | 61.56 | 62.15 | 8,581,844 | +0.59(+0.96%) |
Jul 18, 2013 | 61.47 | 61.73 | 61.30 | 61.56 | 5,213,253 | +0.15(+0.25%) |
Jul 17, 2013 | 61.79 | 61.92 | 61.36 | 61.41 | 5,478,853 | -0.18(-0.28%) |
Jul 16, 2013 | 61.28 | 61.65 | 61.21 | 61.59 | 5,913,852 | +0.27(+0.44%) |
Jul 15, 2013 | 61.53 | 61.53 | 61.05 | 61.32 | 6,139,579 | -0.48(-0.77%) |
Jul 12, 2013 | 61.78 | 61.83 | 61.56 | 61.79 | 5,605,859 | +0.00(+0.00%) |
Jul 11, 2013 | 61.65 | 61.89 | 61.56 | 61.79 | 5,880,577 | +0.68(+1.12%) |
Jul 10, 2013 | 61.26 | 61.69 | 60.86 | 61.11 | 6,462,977 | -0.21(-0.34%) |
Jul 09, 2013 | 61.26 | 61.64 | 61.09 | 61.32 | 6,624,491 | +0.25(+0.42%) |
Jul 08, 2013 | 60.24 | 61.11 | 60.24 | 61.06 | 8,438,294 | +1.19(+1.99%) |
Jul 05, 2013 | 59.82 | 59.90 | 59.23 | 59.87 | 6,843,523 | +0.36(+0.60%) |
Jul 03, 2013 | 59.23 | 59.80 | 58.98 | 59.51 | 2,920,939 | +0.04(+0.07%) |
Jul 02, 2013 | 59.15 | 60.24 | 59.07 | 59.47 | 8,452,751 | +0.10(+0.16%) |
Jul 01, 2013 | 59.69 | 59.92 | 58.98 | 59.37 | 8,414,028 | +0.08(+0.13%) |
Jun 28, 2013 | 59.79 | 60.23 | 59.26 | 59.30 | 18,285,034 | -0.61(-1.02%) |
Jun 27, 2013 | 60.08 | 60.58 | 59.89 | 59.91 | 8,905,851 | +0.20(+0.33%) |
Jun 26, 2013 | 59.40 | 59.84 | 59.33 | 59.71 | 6,882,733 | +0.51(+0.86%) |
Jun 25, 2013 | 59.12 | 59.50 | 58.78 | 59.20 | 9,072,262 | +0.14(+0.23%) |
Jun 24, 2013 | 58.15 | 59.53 | 58.05 | 59.06 | 12,182,229 | +0.55(+0.94%) |
Jun 21, 2013 | 58.52 | 59.06 | 58.31 | 58.51 | 18,310,898 | +0.38(+0.66%) |
Jun 20, 2013 | 59.30 | 59.43 | 58.12 | 58.13 | 11,395,653 | -1.14(-1.92%) |
Jun 19, 2013 | 60.29 | 60.47 | 59.18 | 59.27 | 10,463,479 | -1.01(-1.68%) |
Jun 18, 2013 | 59.70 | 60.40 | 59.54 | 60.28 | 8,466,703 | +0.62(+1.04%) |
Jun 17, 2013 | 59.70 | 60.06 | 59.31 | 59.66 | 8,141,905 | +0.06(+0.11%) |
Jun 14, 2013 | 59.57 | 59.92 | 59.54 | 59.60 | 7,979,203 | -0.10(-0.17%) |
Jun 13, 2013 | 59.53 | 59.96 | 59.35 | 59.70 | 9,097,542 | +0.13(+0.21%) |
Jun 12, 2013 | 60.08 | 60.27 | 59.42 | 59.57 | 5,943,399 | -0.33(-0.54%) |
Jun 11, 2013 | 60.04 | 60.36 | 59.69 | 59.90 | 7,545,565 | -0.40(-0.66%) |
Jun 10, 2013 | 60.72 | 61.01 | 60.23 | 60.30 | 8,456,670 | -0.46(-0.76%) |
Jun 07, 2013 | 60.80 | 61.19 | 60.65 | 60.76 | 10,488,407 | +0.56(+0.93%) |
Jun 06, 2013 | 59.92 | 60.29 | 59.57 | 60.20 | 11,840,867 | +0.30(+0.51%) |
Jun 05, 2013 | 60.27 | 60.46 | 59.76 | 59.90 | 8,515,603 | -0.55(-0.91%) |
Jun 04, 2013 | 60.31 | 60.80 | 60.08 | 60.45 | 11,738,673 | +0.20(+0.33%) |
Jun 03, 2013 | 59.75 | 60.34 | 59.41 | 60.25 | 10,605,294 | +0.68(+1.14%) |
May 31, 2013 | 59.99 | 60.20 | 59.56 | 59.57 | 12,247,722 | -0.63(-1.04%) |
May 30, 2013 | 60.89 | 60.93 | 60.19 | 60.20 | 7,824,800 | -0.48(-0.79%) |
May 29, 2013 | 61.33 | 61.33 | 60.54 | 60.68 | 7,389,583 | -0.87(-1.41%) |
May 28, 2013 | 61.71 | 62.12 | 61.34 | 61.55 | 7,611,896 | +0.01(+0.01%) |
May 24, 2013 | 60.75 | 61.62 | 60.62 | 61.54 | 9,534,715 | +0.78(+1.28%) |
May 23, 2013 | 61.16 | 61.25 | 60.70 | 60.76 | 10,079,190 | -0.56(-0.91%) |
May 22, 2013 | 61.44 | 61.93 | 61.09 | 61.32 | 11,344,813 | -0.29(-0.47%) |
May 21, 2013 | 61.79 | 62.23 | 61.49 | 61.60 | 9,402,339 | -0.01(-0.01%) |
May 20, 2013 | 61.99 | 62.01 | 61.58 | 61.61 | 7,013,200 | -0.37(-0.60%) |
May 17, 2013 | 62.33 | 62.56 | 61.61 | 61.99 | 13,406,151 | -0.50(-0.80%) |
May 16, 2013 | 62.17 | 62.77 | 61.56 | 62.49 | 15,236,931 | -1.08(-1.70%) |
May 15, 2013 | 62.73 | 63.65 | 62.61 | 63.57 | 10,050,738 | +1.08(+1.73%) |
May 13, 2013 | 62.73 | 62.84 | 62.02 | 62.49 | 9,691,470 | -0.31(-0.49%) |
May 10, 2013 | 62.46 | 62.81 | 62.31 | 62.80 | 7,325,537 | +0.39(+0.63%) |
May 09, 2013 | 62.34 | 62.85 | 62.01 | 62.41 | 8,186,850 | +0.12(+0.19%) |
May 08, 2013 | 62.53 | 62.61 | 61.91 | 62.29 | 10,061,038 | -0.09(-0.14%) |
May 07, 2013 | 62.59 | 62.62 | 62.33 | 62.38 | 8,304,530 | +0.00(+0.00%) |
May 06, 2013 | 62.59 | 62.64 | 62.33 | 62.38 | 6,075,070 | -0.33(-0.53%) |
May 03, 2013 | 62.45 | 62.76 | 62.08 | 62.71 | 7,083,680 | +0.63(+1.01%) |
May 02, 2013 | 61.65 | 62.11 | 61.56 | 62.08 | 5,707,253 | +0.32(+0.51%) |
May 01, 2013 | 61.60 | 62.24 | 61.47 | 61.77 | 7,912,222 | +0.27(+0.44%) |
Apr 30, 2013 | 61.94 | 61.96 | 61.22 | 61.50 | 10,072,153 | -0.53(-0.85%) |
Apr 29, 2013 | 62.57 | 62.71 | 61.84 | 62.03 | 7,782,338 | -0.51(-0.82%) |
Apr 26, 2013 | 62.18 | 62.63 | 62.23 | 62.54 | 7,486,130 | +0.31(+0.50%) |
Apr 25, 2013 | 61.86 | 62.37 | 61.62 | 62.23 | 7,241,841 | +0.49(+0.79%) |
Apr 24, 2013 | 62.69 | 62.91 | 61.66 | 61.74 | 10,215,951 | -0.84(-1.34%) |
Apr 23, 2013 | 61.81 | 62.68 | 61.76 | 62.58 | 8,409,442 | +0.89(+1.44%) |
Apr 22, 2013 | 61.95 | 62.07 | 61.32 | 61.70 | 6,514,871 | -0.25(-0.41%) |
Apr 19, 2013 | 61.32 | 62.07 | 61.24 | 61.95 | 9,913,067 | +0.89(+1.46%) |
Apr 18, 2013 | 62.32 | 62.55 | 60.62 | 61.05 | 17,969,868 | -1.07(-1.72%) |
Apr 17, 2013 | 62.14 | 62.57 | 61.81 | 62.12 | 9,160,796 | -0.13(-0.22%) |
Apr 16, 2013 | 61.90 | 62.40 | 61.74 | 62.26 | 8,662,747 | +0.17(+0.27%) |
Apr 15, 2013 | 62.07 | 62.73 | 62.06 | 62.09 | 10,804,571 | -0.07(-0.11%) |
Apr 12, 2013 | 61.43 | 62.39 | 61.39 | 62.16 | 8,010,020 | +0.61(+0.99%) |
Apr 11, 2013 | 61.21 | 62.01 | 61.14 | 61.55 | 9,008,300 | +0.33(+0.54%) |
Apr 10, 2013 | 61.94 | 62.02 | 61.22 | 61.22 | 10,867,296 | -0.59(-0.96%) |
Apr 09, 2013 | 61.12 | 62.08 | 60.94 | 61.81 | 10,934,913 | +0.66(+1.07%) |
Apr 08, 2013 | 60.22 | 61.28 | 60.00 | 61.16 | 10,205,224 | +0.71(+1.18%) |
Apr 05, 2013 | 59.78 | 60.46 | 59.69 | 60.44 | 7,431,586 | +0.15(+0.25%) |
Apr 04, 2013 | 60.10 | 60.60 | 60.10 | 60.29 | 9,488,977 | +0.16(+0.26%) |
Apr 03, 2013 | 60.38 | 60.67 | 59.91 | 60.14 | 9,420,236 | -0.02(-0.03%) |
Apr 02, 2013 | 59.78 | 60.18 | 59.68 | 60.15 | 8,395,094 | +0.47(+0.78%) |