Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 64.32 | 65.12 | 64.04 | 64.14 | 7,528,333 | -0.14(-0.21%) |
Apr 29, 2014 | 64.92 | 65.14 | 64.01 | 64.28 | 5,631,136 | -0.46(-0.71%) |
Apr 28, 2014 | 65.26 | 65.46 | 64.46 | 64.74 | 6,254,349 | +0.07(+0.11%) |
Apr 25, 2014 | 65.45 | 66.06 | 64.30 | 64.67 | 6,336,693 | -0.79(-1.21%) |
Apr 24, 2014 | 65.09 | 65.88 | 64.88 | 65.46 | 5,383,102 | +1.08(+1.67%) |
Apr 23, 2014 | 64.80 | 65.02 | 64.20 | 64.39 | 5,435,119 | -0.37(-0.57%) |
Apr 22, 2014 | 64.27 | 65.12 | 64.06 | 64.76 | 7,227,945 | +0.69(+1.08%) |
Apr 21, 2014 | 64.70 | 65.37 | 63.93 | 64.06 | 8,081,388 | -0.71(-1.10%) |
Apr 17, 2014 | 64.48 | 64.77 | 64.77 | 64.77 | 15,709,067 | -2.06(-3.08%) |
Apr 16, 2014 | 67.94 | 67.99 | 66.22 | 66.83 | 9,460,650 | -1.13(-1.66%) |
Apr 15, 2014 | 67.83 | 68.14 | 66.72 | 67.96 | 5,517,645 | +0.28(+0.42%) |
Apr 14, 2014 | 67.90 | 68.11 | 67.00 | 67.68 | 4,695,809 | +0.20(+0.29%) |
Apr 11, 2014 | 68.18 | 68.35 | 67.37 | 67.48 | 3,999,736 | -0.89(-1.30%) |
Apr 10, 2014 | 69.59 | 70.08 | 68.19 | 68.37 | 5,661,103 | -1.20(-1.72%) |
Apr 09, 2014 | 69.06 | 69.71 | 68.81 | 69.57 | 3,864,201 | +0.62(+0.91%) |
Apr 08, 2014 | 69.29 | 69.70 | 68.47 | 68.94 | 4,732,100 | -0.36(-0.52%) |
Apr 07, 2014 | 69.66 | 70.07 | 69.02 | 69.30 | 6,184,372 | -0.38(-0.55%) |
Apr 04, 2014 | 70.68 | 70.88 | 69.55 | 69.69 | 5,601,829 | -0.62(-0.88%) |
Apr 03, 2014 | 69.79 | 70.39 | 69.75 | 70.30 | 4,930,966 | +0.55(+0.78%) |
Apr 02, 2014 | 69.70 | 69.87 | 69.46 | 69.76 | 4,483,393 | -0.20(-0.28%) |
Apr 01, 2014 | 70.39 | 70.99 | 69.73 | 69.95 | 5,077,339 | -0.13(-0.18%) |
Mar 31, 2014 | 70.16 | 70.32 | 69.58 | 70.08 | 4,110,790 | +0.32(+0.45%) |
Mar 28, 2014 | 69.58 | 70.39 | 69.46 | 69.76 | 5,600,996 | +0.51(+0.74%) |
Mar 27, 2014 | 69.73 | 70.00 | 69.05 | 69.25 | 6,363,652 | -0.44(-0.64%) |
Mar 26, 2014 | 69.64 | 70.35 | 69.29 | 69.70 | 8,062,020 | +0.38(+0.54%) |
Mar 25, 2014 | 69.74 | 70.22 | 69.22 | 69.32 | 5,293,313 | -0.15(-0.22%) |
Mar 24, 2014 | 69.79 | 69.85 | 69.11 | 69.47 | 6,207,969 | -0.05(-0.07%) |
Mar 21, 2014 | 70.25 | 71.22 | 69.49 | 69.52 | 13,838,218 | -0.16(-0.23%) |
Mar 20, 2014 | 68.02 | 69.74 | 67.89 | 69.69 | 7,776,025 | +1.34(+1.96%) |
Mar 19, 2014 | 66.73 | 68.54 | 66.62 | 68.35 | 10,482,681 | +1.68(+2.51%) |
Mar 18, 2014 | 65.79 | 66.71 | 65.62 | 66.67 | 4,165,298 | +1.06(+1.62%) |
Mar 17, 2014 | 65.08 | 65.83 | 65.04 | 65.61 | 4,115,798 | +0.91(+1.40%) |
Mar 14, 2014 | 65.83 | 65.83 | 64.66 | 64.70 | 6,000,239 | -1.12(-1.70%) |
Mar 13, 2014 | 66.46 | 66.76 | 65.78 | 65.82 | 3,718,731 | -0.50(-0.76%) |
Mar 12, 2014 | 66.05 | 66.41 | 66.01 | 66.33 | 3,364,010 | +0.09(+0.13%) |
Mar 11, 2014 | 66.35 | 66.81 | 66.02 | 66.24 | 4,075,805 | -0.09(-0.13%) |
Mar 10, 2014 | 65.82 | 66.34 | 65.67 | 66.33 | 3,503,976 | +0.41(+0.62%) |
Mar 07, 2014 | 66.44 | 66.49 | 65.61 | 65.92 | 4,032,998 | -0.20(-0.31%) |
Mar 06, 2014 | 66.56 | 66.72 | 66.05 | 66.12 | 4,932,092 | -0.30(-0.45%) |
Mar 05, 2014 | 66.65 | 66.86 | 66.07 | 66.42 | 4,570,978 | -0.12(-0.18%) |
Mar 04, 2014 | 66.21 | 66.92 | 66.04 | 66.54 | 6,064,044 | +0.88(+1.34%) |
Mar 03, 2014 | 65.32 | 65.97 | 65.18 | 65.66 | 4,313,206 | -0.14(-0.22%) |
Feb 28, 2014 | 64.76 | 66.18 | 64.56 | 65.81 | 7,252,334 | +1.06(+1.64%) |
Feb 27, 2014 | 64.54 | 65.08 | 64.39 | 64.74 | 4,963,527 | -0.03(-0.05%) |
Feb 26, 2014 | 64.16 | 64.83 | 63.69 | 64.78 | 6,379,373 | +0.63(+0.98%) |
Feb 25, 2014 | 64.71 | 64.85 | 63.99 | 64.15 | 4,508,408 | -0.59(-0.91%) |
Feb 24, 2014 | 63.59 | 65.37 | 62.86 | 64.73 | 11,223,881 | +1.87(+2.98%) |
Feb 21, 2014 | 62.54 | 63.11 | 62.46 | 62.86 | 5,356,536 | +0.28(+0.45%) |
Feb 20, 2014 | 62.68 | 63.12 | 62.37 | 62.58 | 4,849,442 | -0.06(-0.10%) |
Feb 19, 2014 | 62.64 | 63.29 | 62.53 | 62.64 | 4,610,203 | -0.24(-0.38%) |
Feb 18, 2014 | 62.61 | 63.55 | 62.55 | 62.88 | 6,503,072 | +0.26(+0.42%) |
Feb 14, 2014 | 60.60 | 62.61 | 62.61 | 62.61 | 8,041,663 | +1.97(+3.24%) |
Feb 13, 2014 | 59.73 | 60.88 | 59.56 | 60.65 | 4,447,709 | +0.83(+1.38%) |
Feb 12, 2014 | 60.39 | 60.72 | 59.60 | 59.82 | 4,838,324 | -0.32(-0.54%) |
Feb 11, 2014 | 59.41 | 60.36 | 59.26 | 60.14 | 6,502,202 | +0.75(+1.26%) |
Feb 10, 2014 | 60.39 | 60.53 | 59.25 | 59.40 | 9,119,734 | -1.38(-2.27%) |
Feb 07, 2014 | 60.04 | 61.02 | 59.71 | 60.77 | 8,166,276 | +0.42(+0.69%) |
Feb 06, 2014 | 60.27 | 60.52 | 59.69 | 60.36 | 5,595,642 | +0.04(+0.07%) |
Feb 05, 2014 | 59.57 | 60.64 | 59.48 | 60.31 | 5,159,678 | +0.26(+0.44%) |
Feb 04, 2014 | 60.30 | 60.47 | 59.45 | 60.05 | 5,455,359 | -0.20(-0.33%) |
Feb 03, 2014 | 61.44 | 61.50 | 60.16 | 60.25 | 5,314,399 | -1.31(-2.13%) |
Jan 31, 2014 | 61.21 | 61.62 | 60.85 | 61.56 | 5,038,941 | -0.44(-0.71%) |
Jan 30, 2014 | 61.06 | 62.21 | 60.92 | 62.00 | 4,969,789 | +1.31(+2.16%) |
Jan 29, 2014 | 60.80 | 62.14 | 60.33 | 60.69 | 7,051,043 | -0.38(-0.63%) |
Jan 28, 2014 | 61.02 | 61.63 | 60.87 | 61.07 | 3,443,432 | +0.05(+0.08%) |
Jan 27, 2014 | 60.73 | 61.49 | 60.59 | 61.02 | 4,963,927 | +0.04(+0.07%) |
Jan 24, 2014 | 62.03 | 62.10 | 60.79 | 60.98 | 6,626,790 | -1.36(-2.19%) |
Jan 23, 2014 | 61.92 | 62.76 | 61.74 | 62.34 | 5,929,943 | -0.17(-0.27%) |
Jan 22, 2014 | 62.87 | 62.96 | 62.38 | 62.51 | 5,711,980 | +0.20(+0.33%) |
Jan 21, 2014 | 61.93 | 62.70 | 61.67 | 62.31 | 7,485,478 | +0.55(+0.88%) |
Jan 17, 2014 | 62.27 | 61.76 | 61.76 | 61.76 | 6,518,176 | -0.20(-0.33%) |
Jan 16, 2014 | 63.13 | 63.74 | 61.45 | 61.97 | 10,441,674 | -1.77(-2.78%) |
Jan 15, 2014 | 63.04 | 63.76 | 63.04 | 63.74 | 8,269,764 | +0.70(+1.11%) |
Jan 14, 2014 | 63.07 | 63.31 | 62.76 | 63.04 | 6,791,083 | +0.07(+0.11%) |
Jan 13, 2014 | 63.59 | 63.87 | 62.75 | 62.97 | 6,162,847 | -0.65(-1.02%) |
Jan 10, 2014 | 64.90 | 64.98 | 63.49 | 63.62 | 7,796,955 | -1.18(-1.81%) |
Jan 09, 2014 | 64.43 | 64.93 | 64.43 | 64.79 | 7,387,066 | +0.39(+0.61%) |
Jan 08, 2014 | 65.01 | 65.12 | 64.28 | 64.40 | 7,248,178 | -0.76(-1.16%) |
Jan 07, 2014 | 63.82 | 65.86 | 63.82 | 65.16 | 7,673,023 | +1.93(+3.06%) |
Jan 06, 2014 | 64.23 | 64.23 | 63.13 | 63.23 | 4,018,950 | -0.73(-1.15%) |
Jan 03, 2014 | 63.70 | 64.52 | 63.53 | 63.96 | 3,764,892 | +0.45(+0.71%) |
Jan 02, 2014 | 63.80 | 64.12 | 63.46 | 63.51 | 3,596,452 | -0.62(-0.97%) |
Dec 31, 2013 | 63.87 | 64.13 | 64.13 | 64.13 | 2,677,110 | +0.44(+0.70%) |
Dec 30, 2013 | 63.75 | 63.91 | 63.29 | 63.69 | 2,329,024 | +0.08(+0.12%) |
Dec 27, 2013 | 63.87 | 64.15 | 63.52 | 63.61 | 3,358,465 | -0.14(-0.21%) |
Dec 26, 2013 | 63.40 | 63.85 | 63.26 | 63.75 | 2,490,438 | +0.61(+0.97%) |
Dec 24, 2013 | 63.19 | 63.38 | 62.96 | 63.13 | 1,471,873 | -0.19(-0.30%) |
Dec 23, 2013 | 62.89 | 63.53 | 62.78 | 63.32 | 3,831,335 | +0.85(+1.36%) |
Dec 20, 2013 | 61.91 | 62.79 | 61.85 | 62.47 | 8,819,750 | +0.82(+1.33%) |
Dec 19, 2013 | 61.38 | 61.77 | 61.04 | 61.65 | 5,080,836 | +0.01(+0.01%) |
Dec 18, 2013 | 60.41 | 61.72 | 60.21 | 61.64 | 5,842,318 | +1.41(+2.33%) |
Dec 17, 2013 | 60.64 | 60.66 | 59.79 | 60.24 | 5,025,551 | -0.28(-0.46%) |
Dec 16, 2013 | 60.26 | 60.79 | 60.07 | 60.52 | 5,130,564 | +0.49(+0.82%) |
Dec 13, 2013 | 60.60 | 61.20 | 60.01 | 60.03 | 5,567,574 | -0.45(-0.75%) |
Dec 12, 2013 | 61.48 | 61.81 | 60.39 | 60.48 | 6,828,144 | -0.96(-1.57%) |
Dec 11, 2013 | 63.08 | 63.11 | 61.23 | 61.44 | 8,576,338 | -1.63(-2.58%) |
Dec 10, 2013 | 62.78 | 63.37 | 62.75 | 63.07 | 4,392,673 | +0.28(+0.45%) |
Dec 09, 2013 | 62.60 | 63.29 | 62.54 | 62.78 | 4,683,283 | +0.19(+0.30%) |
Dec 06, 2013 | 62.37 | 62.78 | 62.04 | 62.60 | 4,562,861 | +0.64(+1.03%) |
Dec 05, 2013 | 62.44 | 62.75 | 61.78 | 61.96 | 4,816,390 | -0.77(-1.22%) |
Dec 04, 2013 | 62.19 | 63.37 | 61.78 | 62.73 | 6,515,093 | +0.17(+0.27%) |
Dec 03, 2013 | 62.90 | 62.90 | 61.87 | 62.55 | 6,063,068 | -0.36(-0.58%) |
Dec 02, 2013 | 62.48 | 63.17 | 62.48 | 62.92 | 5,039,457 | -0.27(-0.43%) |
Nov 29, 2013 | 63.28 | 63.57 | 62.98 | 63.19 | 2,387,456 | +0.10(+0.16%) |
Nov 27, 2013 | 63.35 | 63.57 | 62.85 | 63.09 | 4,290,959 | -0.14(-0.21%) |
Nov 26, 2013 | 62.96 | 63.62 | 62.83 | 63.23 | 5,452,175 | +0.38(+0.61%) |
Nov 25, 2013 | 62.78 | 63.34 | 62.61 | 62.84 | 4,448,062 | +0.28(+0.45%) |
Nov 22, 2013 | 61.86 | 62.57 | 61.77 | 62.56 | 3,755,198 | +0.70(+1.14%) |
Nov 21, 2013 | 61.42 | 62.51 | 61.40 | 61.86 | 5,148,372 | +0.79(+1.29%) |
Nov 20, 2013 | 60.99 | 61.82 | 60.80 | 61.07 | 5,930,141 | +0.31(+0.52%) |
Nov 19, 2013 | 60.88 | 61.01 | 60.46 | 60.76 | 5,021,792 | -0.06(-0.10%) |
Nov 18, 2013 | 61.06 | 61.17 | 60.66 | 60.82 | 3,846,729 | -0.16(-0.26%) |
Nov 15, 2013 | 60.35 | 61.05 | 60.31 | 60.98 | 4,564,662 | +0.36(+0.60%) |
Nov 14, 2013 | 60.53 | 60.75 | 60.19 | 60.61 | 4,220,844 | +0.36(+0.61%) |
Nov 13, 2013 | 59.35 | 60.35 | 59.23 | 60.25 | 4,562,094 | +0.90(+1.52%) |
Nov 12, 2013 | 59.79 | 60.15 | 59.28 | 59.35 | 4,248,772 | -0.47(-0.78%) |
Nov 11, 2013 | 60.01 | 60.20 | 59.64 | 59.81 | 3,633,288 | +0.00(+0.00%) |
Nov 08, 2013 | 59.14 | 59.84 | 59.08 | 59.81 | 4,410,380 | +0.63(+1.06%) |
Nov 07, 2013 | 60.15 | 60.22 | 59.10 | 59.19 | 5,300,673 | -0.45(-0.75%) |
Nov 06, 2013 | 58.43 | 60.26 | 58.37 | 59.64 | 6,466,178 | +1.33(+2.28%) |
Nov 05, 2013 | 58.12 | 58.49 | 57.92 | 58.30 | 3,914,629 | -0.20(-0.33%) |
Nov 04, 2013 | 58.35 | 58.76 | 57.99 | 58.50 | 4,359,495 | +0.27(+0.47%) |
Nov 01, 2013 | 57.92 | 58.29 | 57.65 | 58.23 | 5,255,837 | +0.31(+0.54%) |
Oct 31, 2013 | 58.03 | 58.30 | 57.57 | 57.91 | 4,961,134 | +0.21(+0.37%) |
Oct 30, 2013 | 57.80 | 58.26 | 57.50 | 57.70 | 5,139,396 | -0.06(-0.10%) |
Oct 29, 2013 | 56.74 | 57.82 | 56.72 | 57.76 | 6,906,926 | +0.97(+1.70%) |
Oct 28, 2013 | 57.31 | 57.52 | 56.61 | 56.79 | 8,224,089 | -0.58(-1.01%) |
Oct 25, 2013 | 57.28 | 57.85 | 57.08 | 57.37 | 8,125,616 | +0.01(+0.01%) |
Oct 24, 2013 | 57.70 | 58.02 | 57.00 | 57.36 | 7,485,247 | -0.34(-0.59%) |
Oct 23, 2013 | 58.13 | 58.21 | 57.40 | 57.70 | 9,697,174 | -0.72(-1.23%) |
Oct 22, 2013 | 57.88 | 59.08 | 57.88 | 58.42 | 9,013,409 | +0.56(+0.97%) |
Oct 21, 2013 | 58.24 | 58.35 | 56.92 | 57.86 | 13,550,835 | -0.48(-0.81%) |
Oct 18, 2013 | 60.46 | 60.54 | 57.30 | 58.34 | 24,847,536 | -2.21(-3.66%) |
Oct 17, 2013 | 60.89 | 61.83 | 60.28 | 60.55 | 25,706,190 | -3.24(-5.08%) |
Oct 16, 2013 | 63.21 | 64.05 | 63.11 | 63.79 | 5,149,074 | +1.12(+1.79%) |
Oct 15, 2013 | 63.22 | 63.57 | 62.58 | 62.67 | 3,444,911 | -0.72(-1.14%) |
Oct 14, 2013 | 62.67 | 63.47 | 62.38 | 63.39 | 3,019,904 | +0.38(+0.61%) |
Oct 11, 2013 | 62.72 | 63.01 | 62.36 | 63.01 | 3,460,285 | +0.25(+0.39%) |
Oct 10, 2013 | 61.20 | 62.77 | 60.95 | 62.77 | 5,768,470 | +2.21(+3.64%) |
Oct 09, 2013 | 60.84 | 60.99 | 60.39 | 60.56 | 5,259,647 | -0.08(-0.14%) |
Oct 08, 2013 | 61.09 | 61.44 | 60.60 | 60.65 | 7,129,810 | -0.59(-0.96%) |
Oct 07, 2013 | 61.59 | 61.68 | 61.22 | 61.23 | 5,628,469 | -0.70(-1.12%) |
Oct 04, 2013 | 61.51 | 62.05 | 61.28 | 61.93 | 5,065,314 | +0.40(+0.65%) |
Oct 03, 2013 | 61.51 | 61.92 | 61.31 | 61.53 | 5,938,407 | -0.04(-0.07%) |
Oct 02, 2013 | 61.29 | 61.62 | 61.15 | 61.57 | 3,172,949 | -0.01(-0.01%) |
Oct 01, 2013 | 60.87 | 61.88 | 60.79 | 61.58 | 5,086,942 | +0.82(+1.35%) |
Sep 30, 2013 | 60.48 | 60.81 | 60.25 | 60.76 | 4,928,440 | -0.32(-0.53%) |
Sep 27, 2013 | 60.83 | 61.18 | 60.66 | 61.08 | 4,183,264 | -0.14(-0.24%) |
Sep 26, 2013 | 61.09 | 61.77 | 61.02 | 61.22 | 2,843,364 | +0.15(+0.25%) |
Sep 25, 2013 | 61.34 | 61.53 | 61.01 | 61.07 | 5,672,026 | -0.29(-0.47%) |
Sep 24, 2013 | 61.24 | 61.88 | 60.77 | 61.36 | 5,619,296 | +0.42(+0.70%) |
Sep 23, 2013 | 60.07 | 61.04 | 59.92 | 60.93 | 5,276,437 | +1.06(+1.77%) |
Sep 20, 2013 | 59.86 | 60.87 | 59.73 | 59.87 | 10,719,566 | -0.23(-0.38%) |
Sep 19, 2013 | 62.01 | 62.04 | 59.92 | 60.10 | 9,804,797 | -1.87(-3.01%) |
Sep 18, 2013 | 62.91 | 62.95 | 61.46 | 61.97 | 9,087,416 | -1.08(-1.71%) |
Sep 17, 2013 | 63.73 | 63.93 | 62.72 | 63.05 | 6,051,620 | -0.69(-1.08%) |
Sep 16, 2013 | 63.78 | 64.38 | 63.61 | 63.73 | 4,983,347 | +0.54(+0.86%) |
Sep 13, 2013 | 63.56 | 63.84 | 62.89 | 63.19 | 4,032,115 | -0.22(-0.35%) |
Sep 12, 2013 | 63.90 | 64.06 | 63.38 | 63.41 | 3,326,106 | -0.37(-0.59%) |
Sep 11, 2013 | 63.28 | 63.79 | 63.06 | 63.78 | 4,501,501 | +0.70(+1.12%) |
Sep 10, 2013 | 63.06 | 63.09 | 62.41 | 63.08 | 4,643,791 | +0.32(+0.51%) |
Sep 09, 2013 | 62.64 | 63.01 | 62.36 | 62.76 | 3,056,644 | +0.16(+0.26%) |
Sep 06, 2013 | 62.75 | 63.22 | 61.32 | 62.60 | 4,240,261 | +0.02(+0.03%) |
Sep 05, 2013 | 61.99 | 62.74 | 61.82 | 62.58 | 3,382,294 | +0.58(+0.94%) |
Sep 04, 2013 | 61.25 | 62.00 | 61.03 | 62.00 | 3,941,816 | +0.67(+1.09%) |
Sep 03, 2013 | 60.70 | 61.51 | 60.68 | 61.33 | 4,496,464 | +0.69(+1.14%) |
Aug 30, 2013 | 61.25 | 61.54 | 60.43 | 60.64 | 4,952,683 | -0.59(-0.97%) |
Aug 29, 2013 | 60.30 | 61.56 | 60.14 | 61.23 | 6,119,159 | +0.76(+1.26%) |
Aug 28, 2013 | 60.35 | 60.99 | 60.31 | 60.47 | 3,899,587 | +0.02(+0.03%) |
Aug 27, 2013 | 60.82 | 60.98 | 60.28 | 60.45 | 4,285,603 | -0.73(-1.19%) |
Aug 26, 2013 | 61.40 | 61.64 | 61.09 | 61.18 | 3,311,582 | -0.14(-0.22%) |
Aug 23, 2013 | 60.87 | 61.47 | 60.78 | 61.31 | 3,807,725 | +0.48(+0.79%) |
Aug 22, 2013 | 60.89 | 61.48 | 60.71 | 60.83 | 3,500,844 | +0.10(+0.17%) |
Aug 21, 2013 | 61.01 | 61.15 | 60.41 | 60.73 | 3,920,360 | -0.52(-0.84%) |
Aug 20, 2013 | 60.73 | 61.57 | 60.53 | 61.25 | 3,679,437 | +0.63(+1.05%) |
Aug 19, 2013 | 60.46 | 61.03 | 60.40 | 60.61 | 3,300,007 | +0.24(+0.39%) |
Aug 16, 2013 | 60.14 | 60.84 | 60.01 | 60.38 | 3,932,072 | +0.03(+0.04%) |
Aug 15, 2013 | 60.85 | 61.38 | 60.33 | 60.35 | 4,022,794 | -0.92(-1.50%) |
Aug 14, 2013 | 61.86 | 61.96 | 61.12 | 61.27 | 3,641,735 | -0.73(-1.17%) |
Aug 13, 2013 | 61.22 | 62.03 | 61.12 | 62.00 | 3,104,246 | +0.81(+1.33%) |
Aug 12, 2013 | 61.20 | 61.36 | 60.87 | 61.19 | 3,598,421 | -0.46(-0.74%) |
Aug 09, 2013 | 61.87 | 62.20 | 61.09 | 61.64 | 3,025,031 | -0.21(-0.34%) |
Aug 08, 2013 | 61.83 | 62.27 | 61.58 | 61.86 | 2,565,966 | +0.22(+0.36%) |
Aug 07, 2013 | 61.86 | 62.04 | 61.38 | 61.64 | 3,321,287 | -0.27(-0.44%) |
Aug 06, 2013 | 61.86 | 62.02 | 61.31 | 61.91 | 3,567,098 | -0.08(-0.14%) |
Aug 05, 2013 | 61.16 | 62.19 | 61.11 | 61.99 | 3,396,628 | +0.91(+1.49%) |
Aug 02, 2013 | 61.73 | 61.73 | 60.80 | 61.08 | 4,285,670 | -0.76(-1.23%) |
Aug 01, 2013 | 61.90 | 62.14 | 61.62 | 61.84 | 3,849,781 | +0.26(+0.43%) |
Jul 31, 2013 | 61.26 | 62.26 | 61.26 | 61.58 | 7,056,770 | +0.49(+0.80%) |
Jul 30, 2013 | 61.60 | 61.89 | 60.84 | 61.09 | 6,359,564 | -0.44(-0.71%) |
Jul 29, 2013 | 60.95 | 61.58 | 60.82 | 61.53 | 4,537,511 | +0.49(+0.80%) |
Jul 26, 2013 | 60.97 | 61.36 | 60.49 | 61.04 | 4,526,416 | -0.35(-0.56%) |
Jul 25, 2013 | 60.93 | 61.38 | 60.60 | 61.38 | 4,543,714 | +0.08(+0.12%) |
Jul 24, 2013 | 61.54 | 61.83 | 61.01 | 61.31 | 7,126,006 | -0.14(-0.22%) |
Jul 23, 2013 | 61.04 | 61.48 | 60.71 | 61.44 | 4,655,163 | +0.43(+0.71%) |
Jul 22, 2013 | 60.59 | 61.31 | 60.35 | 61.01 | 5,961,729 | +0.62(+1.02%) |
Jul 19, 2013 | 59.68 | 60.93 | 59.30 | 60.39 | 8,879,275 | +0.76(+1.28%) |
Jul 18, 2013 | 58.62 | 59.89 | 58.25 | 59.63 | 16,663,790 | +3.70(+6.62%) |
Jul 17, 2013 | 56.64 | 57.00 | 55.72 | 55.93 | 8,835,945 | -0.63(-1.11%) |
Jul 16, 2013 | 56.83 | 56.93 | 56.26 | 56.56 | 6,459,118 | -0.60(-1.05%) |
Jul 15, 2013 | 57.59 | 57.64 | 57.02 | 57.16 | 4,511,776 | -0.32(-0.56%) |
Jul 12, 2013 | 57.96 | 58.10 | 57.21 | 57.48 | 5,498,236 | -0.30(-0.53%) |
Jul 11, 2013 | 57.70 | 57.94 | 57.18 | 57.78 | 7,796,710 | +0.57(+0.99%) |
Jul 10, 2013 | 57.48 | 58.11 | 57.15 | 57.21 | 5,186,424 | -0.24(-0.41%) |
Jul 09, 2013 | 57.49 | 57.86 | 56.88 | 57.45 | 5,058,473 | +0.35(+0.61%) |
Jul 08, 2013 | 56.59 | 57.12 | 56.09 | 57.10 | 7,330,941 | +1.17(+2.10%) |
Jul 05, 2013 | 55.75 | 55.95 | 55.17 | 55.93 | 2,787,855 | +0.53(+0.96%) |
Jul 03, 2013 | 54.91 | 55.65 | 54.65 | 55.40 | 2,694,656 | +0.23(+0.41%) |
Jul 02, 2013 | 55.30 | 55.50 | 54.98 | 55.17 | 5,305,795 | -0.30(-0.55%) |
Jul 01, 2013 | 55.69 | 56.09 | 55.38 | 55.47 | 4,421,416 | +0.13(+0.23%) |
Jun 28, 2013 | 55.47 | 55.90 | 54.97 | 55.35 | 8,128,174 | -0.52(-0.92%) |
Jun 27, 2013 | 54.99 | 55.95 | 54.91 | 55.86 | 5,309,614 | +1.11(+2.02%) |
Jun 26, 2013 | 54.12 | 54.99 | 54.11 | 54.76 | 5,743,711 | +0.89(+1.65%) |
Jun 25, 2013 | 54.97 | 55.40 | 53.81 | 53.87 | 5,871,745 | -0.78(-1.42%) |
Jun 24, 2013 | 53.66 | 54.97 | 53.64 | 54.65 | 6,767,284 | +0.63(+1.17%) |
Jun 21, 2013 | 54.26 | 54.80 | 53.61 | 54.01 | 9,236,420 | +0.08(+0.16%) |
Jun 20, 2013 | 54.77 | 54.79 | 53.80 | 53.93 | 6,803,676 | -1.23(-2.24%) |
Jun 19, 2013 | 55.53 | 55.92 | 55.14 | 55.16 | 7,537,029 | -0.35(-0.64%) |
Jun 18, 2013 | 54.86 | 55.54 | 54.48 | 55.52 | 6,132,209 | +1.11(+2.03%) |
Jun 17, 2013 | 54.34 | 55.14 | 54.18 | 54.41 | 5,885,756 | +0.48(+0.89%) |
Jun 14, 2013 | 54.21 | 54.48 | 53.75 | 53.93 | 3,694,274 | -0.30(-0.55%) |
Jun 13, 2013 | 53.84 | 54.27 | 53.38 | 54.22 | 5,181,360 | +0.51(+0.94%) |
Jun 12, 2013 | 54.06 | 54.29 | 53.54 | 53.72 | 4,623,778 | -0.08(-0.16%) |
Jun 11, 2013 | 53.14 | 54.33 | 52.76 | 53.80 | 7,205,014 | +0.21(+0.39%) |
Jun 10, 2013 | 52.66 | 53.77 | 52.66 | 53.59 | 6,246,294 | +0.93(+1.77%) |
Jun 07, 2013 | 52.40 | 52.96 | 51.92 | 52.66 | 6,201,399 | +0.55(+1.05%) |
Jun 06, 2013 | 51.97 | 52.11 | 51.29 | 52.11 | 5,598,621 | +0.14(+0.28%) |
Jun 05, 2013 | 53.03 | 53.11 | 51.88 | 51.97 | 6,393,086 | -0.51(-0.98%) |
Jun 04, 2013 | 52.68 | 53.01 | 52.11 | 52.48 | 6,120,996 | -0.37(-0.70%) |
Jun 03, 2013 | 52.92 | 53.02 | 52.25 | 52.85 | 4,464,394 | +0.14(+0.27%) |
May 31, 2013 | 54.24 | 54.57 | 52.68 | 52.71 | 7,000,483 | -1.71(-3.14%) |
May 30, 2013 | 53.38 | 54.62 | 53.03 | 54.41 | 6,742,751 | +1.10(+2.07%) |
May 29, 2013 | 53.29 | 53.48 | 52.86 | 53.31 | 5,952,516 | +0.01(+0.02%) |
May 28, 2013 | 52.59 | 53.51 | 52.51 | 53.30 | 6,346,991 | +1.08(+2.06%) |
May 24, 2013 | 52.19 | 52.61 | 51.75 | 52.23 | 5,582,468 | -0.25(-0.48%) |
May 23, 2013 | 52.25 | 52.87 | 52.02 | 52.48 | 5,322,460 | +0.07(+0.13%) |
May 22, 2013 | 52.18 | 53.24 | 51.78 | 52.41 | 7,507,002 | -0.50(-0.94%) |
May 21, 2013 | 52.66 | 53.04 | 52.55 | 52.91 | 3,860,734 | +0.26(+0.50%) |
May 20, 2013 | 52.79 | 52.95 | 52.53 | 52.65 | 3,194,316 | -0.24(-0.45%) |
May 17, 2013 | 52.39 | 53.28 | 52.36 | 52.88 | 6,940,529 | +0.59(+1.13%) |
May 16, 2013 | 51.59 | 52.47 | 51.50 | 52.29 | 8,205,385 | +0.45(+0.86%) |
May 15, 2013 | 51.77 | 52.41 | 51.47 | 51.85 | 8,090,395 | -0.66(-1.25%) |
May 13, 2013 | 52.74 | 52.85 | 52.39 | 52.50 | 4,147,602 | -0.44(-0.83%) |
May 10, 2013 | 52.21 | 53.01 | 52.02 | 52.94 | 5,960,095 | +0.76(+1.45%) |
May 09, 2013 | 52.39 | 52.65 | 51.72 | 52.18 | 7,624,877 | -0.42(-0.80%) |
May 08, 2013 | 50.76 | 52.82 | 50.75 | 52.60 | 11,923,298 | +1.69(+3.32%) |
May 07, 2013 | 50.56 | 51.44 | 50.43 | 50.91 | 5,740,238 | +0.25(+0.50%) |
May 06, 2013 | 49.97 | 51.11 | 49.92 | 50.66 | 6,665,834 | +1.08(+2.17%) |
May 03, 2013 | 50.32 | 50.22 | 49.54 | 49.58 | 6,121,191 | -0.47(-0.94%) |
May 02, 2013 | 50.25 | 50.81 | 49.98 | 50.05 | 7,213,922 | -0.20(-0.40%) |