Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.48 | 70.93 | 70.30 | 70.72 | 3,547,018 | +0.35(+0.50%) |
Apr 29, 2014 | 70.59 | 70.87 | 70.31 | 70.36 | 3,904,439 | -0.18(-0.25%) |
Apr 28, 2014 | 70.21 | 70.70 | 69.95 | 70.54 | 4,718,236 | +0.62(+0.88%) |
Apr 25, 2014 | 70.60 | 70.89 | 69.78 | 69.93 | 3,773,265 | -0.89(-1.26%) |
Apr 24, 2014 | 71.15 | 71.64 | 70.72 | 70.82 | 4,970,437 | -0.43(-0.60%) |
Apr 23, 2014 | 71.07 | 71.68 | 70.92 | 71.25 | 4,363,544 | +0.17(+0.24%) |
Apr 22, 2014 | 71.18 | 71.35 | 70.93 | 71.07 | 2,981,953 | +0.07(+0.10%) |
Apr 21, 2014 | 70.53 | 71.06 | 70.30 | 71.00 | 3,705,673 | +0.65(+0.92%) |
Apr 17, 2014 | 69.67 | 70.36 | 70.36 | 70.36 | 4,542,543 | +0.47(+0.67%) |
Apr 16, 2014 | 69.21 | 69.90 | 68.85 | 69.89 | 5,065,358 | +1.13(+1.64%) |
Apr 15, 2014 | 69.21 | 69.34 | 68.53 | 68.76 | 9,069,420 | -0.22(-0.32%) |
Apr 14, 2014 | 69.53 | 69.70 | 68.73 | 68.99 | 4,428,253 | -0.13(-0.19%) |
Apr 11, 2014 | 69.22 | 69.52 | 69.10 | 69.11 | 4,038,593 | -0.26(-0.37%) |
Apr 10, 2014 | 70.32 | 70.45 | 69.23 | 69.37 | 5,519,811 | -0.88(-1.25%) |
Apr 09, 2014 | 70.00 | 70.44 | 69.75 | 70.25 | 4,155,960 | +0.31(+0.44%) |
Apr 08, 2014 | 69.72 | 70.22 | 69.51 | 69.94 | 4,618,010 | +0.04(+0.06%) |
Apr 07, 2014 | 70.61 | 70.67 | 69.88 | 69.90 | 4,036,292 | -0.53(-0.75%) |
Apr 04, 2014 | 71.00 | 71.37 | 70.17 | 70.43 | 4,120,824 | -0.30(-0.43%) |
Apr 03, 2014 | 70.41 | 70.94 | 70.34 | 70.73 | 3,040,055 | +0.39(+0.56%) |
Apr 02, 2014 | 69.97 | 70.53 | 69.93 | 70.33 | 4,342,257 | +0.45(+0.65%) |
Apr 01, 2014 | 70.17 | 70.21 | 69.70 | 69.88 | 3,507,658 | -0.03(-0.04%) |
Mar 31, 2014 | 70.06 | 70.18 | 69.70 | 69.91 | 3,339,576 | +0.03(+0.04%) |
Mar 28, 2014 | 69.75 | 70.20 | 69.70 | 69.88 | 2,698,250 | +0.21(+0.30%) |
Mar 27, 2014 | 69.53 | 69.70 | 69.11 | 69.67 | 3,964,377 | +0.22(+0.31%) |
Mar 26, 2014 | 70.36 | 70.53 | 69.44 | 69.46 | 4,515,181 | -0.65(-0.92%) |
Mar 25, 2014 | 70.07 | 70.36 | 69.87 | 70.11 | 3,215,284 | +0.22(+0.32%) |
Mar 24, 2014 | 69.69 | 69.97 | 69.16 | 69.88 | 4,875,115 | +0.34(+0.50%) |
Mar 21, 2014 | 70.16 | 70.39 | 69.38 | 69.54 | 5,994,588 | -0.04(-0.05%) |
Mar 20, 2014 | 69.49 | 69.60 | 69.08 | 69.57 | 2,704,561 | -0.03(-0.04%) |
Mar 19, 2014 | 70.03 | 70.35 | 69.19 | 69.60 | 3,497,704 | -0.33(-0.47%) |
Mar 18, 2014 | 69.53 | 70.22 | 69.53 | 69.93 | 2,807,030 | +0.30(+0.43%) |
Mar 17, 2014 | 69.50 | 69.89 | 69.46 | 69.63 | 2,966,635 | +0.52(+0.75%) |
Mar 14, 2014 | 69.70 | 69.80 | 68.98 | 69.11 | 5,751,945 | -0.60(-0.85%) |
Mar 13, 2014 | 70.95 | 71.02 | 69.34 | 69.71 | 6,643,413 | -1.02(-1.44%) |
Mar 12, 2014 | 70.36 | 70.78 | 69.99 | 70.73 | 3,656,807 | +0.15(+0.21%) |
Mar 11, 2014 | 71.07 | 71.12 | 70.44 | 70.58 | 3,598,468 | -0.31(-0.44%) |
Mar 10, 2014 | 70.50 | 70.89 | 70.36 | 70.89 | 3,590,952 | +0.37(+0.53%) |
Mar 07, 2014 | 70.54 | 70.93 | 70.36 | 70.51 | 3,818,462 | +0.26(+0.37%) |
Mar 06, 2014 | 69.90 | 70.35 | 69.75 | 70.26 | 4,497,832 | +0.56(+0.80%) |
Mar 05, 2014 | 69.64 | 69.91 | 69.50 | 69.70 | 3,381,097 | +0.07(+0.10%) |
Mar 04, 2014 | 69.24 | 69.78 | 69.23 | 69.62 | 4,610,622 | +0.86(+1.25%) |
Mar 03, 2014 | 68.39 | 68.78 | 68.07 | 68.76 | 4,197,501 | +0.01(+0.01%) |
Feb 28, 2014 | 68.50 | 69.16 | 68.24 | 68.76 | 5,708,337 | +0.16(+0.23%) |
Feb 27, 2014 | 68.25 | 68.66 | 68.13 | 68.60 | 3,735,187 | +0.25(+0.37%) |
Feb 26, 2014 | 68.56 | 68.81 | 68.14 | 68.35 | 4,061,258 | -0.18(-0.26%) |
Feb 25, 2014 | 68.91 | 69.06 | 68.38 | 68.53 | 4,584,539 | -0.36(-0.52%) |
Feb 24, 2014 | 69.11 | 69.61 | 68.86 | 68.88 | 3,848,011 | -0.11(-0.17%) |
Feb 21, 2014 | 68.88 | 69.44 | 68.77 | 69.00 | 4,767,506 | +0.32(+0.46%) |
Feb 20, 2014 | 68.10 | 69.09 | 67.57 | 68.68 | 6,834,927 | +0.83(+1.23%) |
Feb 19, 2014 | 68.46 | 68.70 | 67.74 | 67.85 | 6,235,705 | -0.93(-1.36%) |
Feb 18, 2014 | 69.26 | 69.80 | 68.56 | 68.78 | 4,260,959 | -0.53(-0.77%) |
Feb 14, 2014 | 68.76 | 69.32 | 69.32 | 69.32 | 4,635,207 | +0.48(+0.70%) |
Feb 13, 2014 | 68.21 | 68.96 | 68.04 | 68.83 | 3,333,593 | +0.38(+0.55%) |
Feb 12, 2014 | 68.54 | 68.98 | 68.34 | 68.46 | 3,466,752 | -0.09(-0.14%) |
Feb 11, 2014 | 67.52 | 68.77 | 67.52 | 68.55 | 4,579,490 | +1.02(+1.51%) |
Feb 10, 2014 | 67.90 | 68.05 | 67.34 | 67.53 | 5,939,137 | -0.46(-0.67%) |
Feb 07, 2014 | 67.94 | 68.15 | 67.42 | 67.99 | 4,066,397 | +0.45(+0.66%) |
Feb 06, 2014 | 67.12 | 67.67 | 67.02 | 67.54 | 5,809,161 | +0.70(+1.05%) |
Feb 05, 2014 | 66.90 | 67.24 | 66.65 | 66.84 | 6,440,415 | -0.09(-0.14%) |
Feb 04, 2014 | 67.11 | 67.17 | 66.43 | 66.93 | 4,961,050 | +0.19(+0.29%) |
Feb 03, 2014 | 67.79 | 68.38 | 66.67 | 66.74 | 7,643,146 | -1.15(-1.69%) |
Jan 31, 2014 | 67.34 | 68.41 | 67.02 | 67.89 | 5,727,353 | -0.39(-0.57%) |
Jan 30, 2014 | 68.95 | 69.15 | 68.19 | 68.28 | 5,624,986 | +0.32(+0.47%) |
Jan 29, 2014 | 68.09 | 68.44 | 67.69 | 67.96 | 6,388,895 | -0.34(-0.50%) |
Jan 28, 2014 | 67.94 | 68.30 | 67.84 | 68.30 | 5,444,489 | +0.46(+0.67%) |
Jan 27, 2014 | 68.54 | 68.87 | 67.73 | 67.84 | 6,976,791 | -0.83(-1.20%) |
Jan 24, 2014 | 69.56 | 69.64 | 68.64 | 68.67 | 7,371,553 | -1.15(-1.64%) |
Jan 23, 2014 | 70.14 | 70.25 | 69.58 | 69.82 | 5,968,934 | -0.75(-1.06%) |
Jan 22, 2014 | 70.76 | 70.83 | 70.22 | 70.57 | 4,536,719 | +0.30(+0.43%) |
Jan 21, 2014 | 71.61 | 71.71 | 69.61 | 70.27 | 8,112,121 | -0.96(-1.34%) |
Jan 17, 2014 | 69.51 | 71.22 | 71.22 | 71.22 | 14,217,880 | -0.41(-0.58%) |
Jan 16, 2014 | 71.84 | 72.05 | 71.36 | 71.64 | 3,652,631 | -0.40(-0.55%) |
Jan 15, 2014 | 71.95 | 72.06 | 71.79 | 72.04 | 2,844,485 | +0.09(+0.12%) |
Jan 14, 2014 | 71.54 | 71.99 | 71.02 | 71.95 | 5,078,366 | +0.50(+0.70%) |
Jan 13, 2014 | 72.46 | 73.09 | 71.31 | 71.45 | 4,922,552 | -1.63(-2.23%) |
Jan 10, 2014 | 72.91 | 73.17 | 72.24 | 73.08 | 4,909,485 | +0.29(+0.39%) |
Jan 09, 2014 | 72.91 | 73.10 | 72.38 | 72.80 | 3,299,276 | +0.09(+0.12%) |
Jan 08, 2014 | 72.80 | 72.91 | 72.29 | 72.71 | 4,244,329 | -0.06(-0.08%) |
Jan 07, 2014 | 72.60 | 73.35 | 72.57 | 72.77 | 4,749,299 | +0.24(+0.32%) |
Jan 06, 2014 | 73.80 | 73.91 | 72.16 | 72.53 | 5,443,008 | -0.96(-1.30%) |
Jan 03, 2014 | 73.77 | 74.10 | 73.46 | 73.49 | 5,217,711 | -0.16(-0.22%) |
Jan 02, 2014 | 74.59 | 74.79 | 73.30 | 73.65 | 3,923,980 | -1.25(-1.67%) |
Dec 31, 2013 | 74.81 | 74.91 | 74.91 | 74.91 | 2,494,704 | +0.11(+0.15%) |
Dec 30, 2013 | 74.82 | 74.90 | 74.56 | 74.79 | 2,068,451 | +0.14(+0.19%) |
Dec 27, 2013 | 74.85 | 74.92 | 74.55 | 74.65 | 4,816,478 | +0.04(+0.05%) |
Dec 26, 2013 | 74.39 | 74.78 | 74.17 | 74.62 | 2,957,375 | +0.15(+0.20%) |
Dec 24, 2013 | 74.23 | 74.49 | 74.08 | 74.47 | 1,268,758 | +0.36(+0.48%) |
Dec 23, 2013 | 74.00 | 74.19 | 73.75 | 74.11 | 3,023,747 | +0.45(+0.61%) |
Dec 20, 2013 | 73.50 | 74.54 | 73.43 | 73.66 | 11,732,386 | +0.11(+0.15%) |
Dec 19, 2013 | 73.23 | 73.60 | 73.00 | 73.55 | 3,519,010 | +0.14(+0.19%) |
Dec 18, 2013 | 72.81 | 73.45 | 72.17 | 73.41 | 5,926,434 | +0.71(+0.98%) |
Dec 17, 2013 | 72.91 | 73.14 | 72.49 | 72.70 | 4,475,713 | -0.11(-0.15%) |
Dec 16, 2013 | 72.46 | 73.00 | 72.45 | 72.81 | 4,371,882 | +0.53(+0.74%) |
Dec 13, 2013 | 72.04 | 72.55 | 71.75 | 72.27 | 3,805,158 | +0.31(+0.43%) |
Dec 12, 2013 | 71.83 | 72.35 | 71.83 | 71.96 | 3,230,582 | +0.06(+0.08%) |
Dec 11, 2013 | 72.68 | 72.77 | 71.76 | 71.91 | 4,222,368 | -0.61(-0.85%) |
Dec 10, 2013 | 72.82 | 73.00 | 72.39 | 72.52 | 3,085,098 | -0.43(-0.60%) |
Dec 09, 2013 | 73.45 | 73.45 | 72.69 | 72.96 | 3,329,371 | -0.06(-0.09%) |
Dec 06, 2013 | 72.98 | 73.37 | 72.67 | 73.02 | 5,226,862 | +0.57(+0.79%) |
Dec 05, 2013 | 72.33 | 72.77 | 72.33 | 72.45 | 3,126,728 | -0.06(-0.09%) |
Dec 04, 2013 | 72.62 | 72.88 | 71.82 | 72.51 | 3,155,314 | -0.13(-0.18%) |
Dec 03, 2013 | 73.03 | 73.09 | 72.35 | 72.64 | 3,644,522 | -0.31(-0.42%) |
Dec 02, 2013 | 72.81 | 73.36 | 72.81 | 72.95 | 3,278,214 | -0.04(-0.05%) |
Nov 29, 2013 | 73.21 | 73.45 | 72.98 | 72.98 | 1,797,890 | -0.11(-0.16%) |
Nov 27, 2013 | 72.93 | 73.30 | 72.73 | 73.10 | 2,636,741 | +0.18(+0.24%) |
Nov 26, 2013 | 72.22 | 72.96 | 72.22 | 72.92 | 5,599,357 | +0.76(+1.06%) |
Nov 25, 2013 | 72.86 | 72.88 | 72.13 | 72.16 | 3,112,801 | -0.54(-0.75%) |
Nov 22, 2013 | 72.31 | 72.71 | 71.90 | 72.70 | 2,825,609 | +0.61(+0.84%) |
Nov 21, 2013 | 71.54 | 72.19 | 71.43 | 72.09 | 3,173,928 | +0.71(+1.00%) |
Nov 20, 2013 | 71.89 | 71.96 | 71.37 | 71.38 | 2,985,621 | -0.42(-0.59%) |
Nov 19, 2013 | 72.13 | 72.26 | 71.64 | 71.80 | 3,370,855 | -0.40(-0.55%) |
Nov 18, 2013 | 72.15 | 72.53 | 71.98 | 72.20 | 3,429,126 | +0.24(+0.34%) |
Nov 15, 2013 | 72.07 | 72.26 | 71.54 | 71.96 | 5,728,377 | -0.02(-0.03%) |
Nov 14, 2013 | 71.84 | 72.40 | 71.48 | 71.98 | 8,532,679 | +0.39(+0.55%) |
Nov 13, 2013 | 70.31 | 71.60 | 70.25 | 71.59 | 5,451,550 | +0.86(+1.22%) |
Nov 12, 2013 | 70.10 | 70.91 | 69.97 | 70.72 | 4,967,748 | +0.38(+0.54%) |
Nov 11, 2013 | 70.50 | 70.71 | 70.20 | 70.34 | 5,948,666 | -0.24(-0.34%) |
Nov 08, 2013 | 69.77 | 70.76 | 69.77 | 70.58 | 5,484,894 | +0.73(+1.04%) |
Nov 07, 2013 | 70.51 | 70.80 | 69.81 | 69.85 | 4,147,817 | -0.36(-0.51%) |
Nov 06, 2013 | 71.07 | 71.27 | 69.99 | 70.21 | 5,770,568 | -0.85(-1.20%) |
Nov 05, 2013 | 70.40 | 71.32 | 70.15 | 71.06 | 5,515,150 | +0.30(+0.42%) |
Nov 04, 2013 | 69.98 | 70.78 | 69.89 | 70.76 | 4,247,868 | +1.18(+1.69%) |
Nov 01, 2013 | 69.63 | 70.01 | 69.26 | 69.59 | 4,156,057 | -0.01(-0.02%) |
Oct 31, 2013 | 69.33 | 70.13 | 68.97 | 69.60 | 5,944,129 | -0.03(-0.04%) |
Oct 30, 2013 | 69.58 | 69.99 | 69.44 | 69.63 | 5,610,702 | -0.02(-0.03%) |
Oct 29, 2013 | 69.31 | 69.72 | 68.48 | 69.65 | 8,924,186 | +0.38(+0.55%) |
Oct 28, 2013 | 67.63 | 69.99 | 67.63 | 69.27 | 8,343,432 | +1.53(+2.26%) |
Oct 25, 2013 | 68.49 | 68.72 | 66.71 | 67.74 | 7,344,389 | +0.79(+1.19%) |
Oct 24, 2013 | 66.73 | 67.59 | 66.73 | 66.95 | 6,769,687 | +0.38(+0.57%) |
Oct 23, 2013 | 66.26 | 66.62 | 66.05 | 66.56 | 3,745,578 | +0.13(+0.19%) |
Oct 22, 2013 | 66.57 | 67.19 | 66.35 | 66.44 | 4,230,997 | -0.01(-0.01%) |
Oct 21, 2013 | 65.96 | 66.56 | 65.84 | 66.44 | 5,333,528 | +0.55(+0.84%) |
Oct 18, 2013 | 65.40 | 65.89 | 65.14 | 65.89 | 4,472,918 | +0.77(+1.17%) |
Oct 17, 2013 | 64.62 | 65.19 | 64.49 | 65.12 | 2,759,288 | +0.42(+0.65%) |
Oct 16, 2013 | 64.16 | 64.81 | 64.12 | 64.71 | 3,680,292 | +0.74(+1.16%) |
Oct 15, 2013 | 64.03 | 64.87 | 63.89 | 63.96 | 4,437,821 | -0.06(-0.09%) |
Oct 14, 2013 | 64.01 | 64.25 | 63.87 | 64.02 | 3,222,546 | -0.29(-0.45%) |
Oct 11, 2013 | 63.91 | 64.33 | 63.91 | 64.31 | 2,577,016 | +0.35(+0.54%) |
Oct 10, 2013 | 63.33 | 63.99 | 62.99 | 63.96 | 3,586,297 | +1.12(+1.78%) |
Oct 09, 2013 | 63.18 | 63.23 | 62.67 | 62.84 | 3,463,985 | -0.16(-0.26%) |
Oct 08, 2013 | 63.68 | 63.88 | 62.99 | 63.01 | 3,021,338 | -0.78(-1.22%) |
Oct 07, 2013 | 63.91 | 64.15 | 63.43 | 63.79 | 2,400,061 | -0.69(-1.07%) |
Oct 04, 2013 | 63.88 | 64.53 | 63.51 | 64.47 | 3,181,164 | +0.64(+1.00%) |
Oct 03, 2013 | 64.54 | 64.58 | 63.62 | 63.84 | 4,471,395 | -0.84(-1.29%) |
Oct 02, 2013 | 64.66 | 64.79 | 64.35 | 64.67 | 3,598,041 | -0.37(-0.57%) |
Oct 01, 2013 | 64.78 | 65.08 | 64.74 | 65.04 | 2,541,904 | +0.30(+0.47%) |
Sep 30, 2013 | 64.25 | 65.09 | 64.08 | 64.74 | 3,439,179 | +0.09(+0.13%) |
Sep 27, 2013 | 64.83 | 64.97 | 64.30 | 64.65 | 3,373,999 | -0.39(-0.60%) |
Sep 26, 2013 | 64.60 | 65.04 | 64.52 | 65.04 | 3,859,312 | +0.57(+0.88%) |
Sep 25, 2013 | 64.61 | 64.78 | 64.23 | 64.47 | 3,590,750 | -0.18(-0.28%) |
Sep 24, 2013 | 64.61 | 65.17 | 64.50 | 64.66 | 4,064,214 | -0.02(-0.03%) |
Sep 23, 2013 | 64.84 | 64.89 | 64.02 | 64.68 | 4,507,862 | -0.18(-0.28%) |
Sep 20, 2013 | 64.98 | 65.27 | 64.78 | 64.86 | 7,510,342 | -0.11(-0.16%) |
Sep 19, 2013 | 64.44 | 65.22 | 64.34 | 64.97 | 4,433,116 | +0.52(+0.80%) |
Sep 18, 2013 | 63.76 | 64.54 | 63.59 | 64.45 | 5,670,671 | +0.77(+1.20%) |
Sep 17, 2013 | 63.50 | 63.91 | 63.23 | 63.69 | 3,325,038 | +0.21(+0.33%) |
Sep 16, 2013 | 63.69 | 64.06 | 63.42 | 63.47 | 4,927,664 | +0.66(+1.05%) |
Sep 13, 2013 | 62.89 | 63.05 | 62.66 | 62.82 | 2,192,143 | +0.05(+0.08%) |
Sep 12, 2013 | 62.96 | 63.25 | 62.70 | 62.77 | 3,088,106 | -0.11(-0.18%) |
Sep 11, 2013 | 62.41 | 62.99 | 62.30 | 62.88 | 3,901,079 | +0.48(+0.77%) |
Sep 10, 2013 | 62.05 | 62.49 | 61.97 | 62.40 | 3,974,498 | +0.67(+1.08%) |
Sep 09, 2013 | 61.58 | 61.83 | 61.53 | 61.73 | 2,917,725 | +0.26(+0.43%) |
Sep 06, 2013 | 61.68 | 61.91 | 60.97 | 61.47 | 2,627,351 | -0.04(-0.06%) |
Sep 05, 2013 | 61.31 | 61.82 | 61.25 | 61.50 | 2,017,627 | +0.18(+0.30%) |
Sep 04, 2013 | 60.98 | 61.64 | 60.85 | 61.32 | 3,081,560 | +0.42(+0.69%) |
Sep 03, 2013 | 61.09 | 61.28 | 60.72 | 60.90 | 2,810,917 | +0.27(+0.44%) |
Aug 30, 2013 | 60.76 | 60.87 | 60.35 | 60.63 | 3,488,713 | -0.09(-0.15%) |
Aug 29, 2013 | 60.56 | 61.33 | 60.46 | 60.73 | 2,150,658 | +0.05(+0.08%) |
Aug 28, 2013 | 60.80 | 60.99 | 60.64 | 60.68 | 2,772,688 | -0.14(-0.23%) |
Aug 27, 2013 | 61.26 | 61.33 | 60.65 | 60.82 | 4,834,261 | -0.96(-1.56%) |
Aug 26, 2013 | 61.75 | 62.30 | 61.75 | 61.78 | 3,130,713 | +0.02(+0.03%) |
Aug 23, 2013 | 61.58 | 61.95 | 61.55 | 61.76 | 2,554,031 | +0.15(+0.24%) |
Aug 22, 2013 | 61.00 | 61.85 | 60.92 | 61.61 | 4,054,880 | +0.62(+1.01%) |
Aug 21, 2013 | 61.11 | 61.36 | 60.86 | 60.99 | 5,899,339 | -0.15(-0.24%) |
Aug 20, 2013 | 61.00 | 61.46 | 60.87 | 61.14 | 3,112,690 | +0.16(+0.26%) |
Aug 19, 2013 | 60.80 | 61.11 | 60.75 | 60.99 | 3,786,146 | +0.02(+0.03%) |
Aug 16, 2013 | 60.82 | 61.27 | 60.81 | 60.97 | 3,984,313 | +0.06(+0.10%) |
Aug 15, 2013 | 61.14 | 61.16 | 60.50 | 60.90 | 6,740,780 | -0.62(-1.00%) |
Aug 14, 2013 | 61.54 | 61.76 | 61.44 | 61.52 | 3,462,035 | -0.18(-0.30%) |
Aug 13, 2013 | 61.81 | 61.91 | 61.46 | 61.70 | 3,386,856 | -0.04(-0.07%) |
Aug 12, 2013 | 61.54 | 61.86 | 61.48 | 61.74 | 3,071,760 | -0.03(-0.05%) |
Aug 09, 2013 | 61.99 | 62.10 | 61.59 | 61.77 | 2,598,658 | -0.22(-0.35%) |
Aug 08, 2013 | 62.03 | 62.24 | 61.77 | 61.99 | 2,884,587 | +0.17(+0.27%) |
Aug 07, 2013 | 61.68 | 61.89 | 61.46 | 61.82 | 2,899,773 | -0.05(-0.08%) |
Aug 06, 2013 | 61.78 | 62.39 | 61.72 | 61.87 | 3,765,324 | +0.06(+0.10%) |
Aug 05, 2013 | 61.65 | 62.10 | 61.62 | 61.81 | 2,965,993 | -0.04(-0.07%) |
Aug 02, 2013 | 61.66 | 61.90 | 61.48 | 61.85 | 3,211,569 | -0.08(-0.14%) |
Aug 01, 2013 | 61.46 | 62.25 | 61.46 | 61.93 | 4,195,982 | +0.87(+1.43%) |
Jul 31, 2013 | 60.77 | 61.65 | 60.77 | 61.06 | 4,813,717 | +0.27(+0.45%) |
Jul 30, 2013 | 61.15 | 61.36 | 60.71 | 60.79 | 4,536,653 | -0.28(-0.46%) |
Jul 29, 2013 | 61.03 | 61.24 | 60.94 | 61.07 | 3,960,286 | -0.13(-0.21%) |
Jul 26, 2013 | 60.81 | 61.28 | 60.67 | 61.20 | 4,010,585 | +0.11(+0.18%) |
Jul 25, 2013 | 61.14 | 61.34 | 60.71 | 61.08 | 4,535,282 | -0.11(-0.17%) |
Jul 24, 2013 | 61.80 | 61.95 | 61.13 | 61.19 | 5,288,593 | -0.37(-0.61%) |
Jul 23, 2013 | 61.70 | 61.91 | 60.96 | 61.56 | 4,465,721 | -0.07(-0.11%) |
Jul 22, 2013 | 61.92 | 62.00 | 61.49 | 61.63 | 4,187,946 | -0.33(-0.53%) |
Jul 19, 2013 | 61.84 | 61.97 | 61.48 | 61.96 | 4,514,122 | +0.16(+0.26%) |
Jul 18, 2013 | 61.01 | 62.12 | 60.93 | 61.80 | 6,755,967 | +0.87(+1.43%) |
Jul 17, 2013 | 60.79 | 61.05 | 60.67 | 60.93 | 3,943,179 | +0.44(+0.73%) |
Jul 16, 2013 | 60.15 | 60.54 | 59.97 | 60.48 | 5,902,703 | +0.35(+0.58%) |
Jul 15, 2013 | 60.24 | 60.72 | 60.11 | 60.13 | 8,805,070 | -0.45(-0.74%) |
Jul 12, 2013 | 60.91 | 61.55 | 60.14 | 60.58 | 21,800,614 | -3.75(-5.83%) |
Jul 11, 2013 | 64.19 | 64.56 | 64.06 | 64.33 | 4,899,498 | +0.85(+1.34%) |
Jul 10, 2013 | 63.05 | 64.04 | 62.90 | 63.48 | 5,182,513 | +0.36(+0.57%) |
Jul 09, 2013 | 62.36 | 64.04 | 62.36 | 63.12 | 8,038,946 | +0.97(+1.56%) |
Jul 08, 2013 | 61.91 | 62.45 | 61.80 | 62.15 | 4,054,828 | +0.57(+0.93%) |
Jul 05, 2013 | 60.98 | 61.71 | 60.94 | 61.58 | 2,840,818 | +0.97(+1.60%) |
Jul 03, 2013 | 60.74 | 60.84 | 60.39 | 60.61 | 1,738,877 | -0.32(-0.52%) |
Jul 02, 2013 | 61.12 | 61.54 | 60.69 | 60.93 | 3,025,003 | -0.31(-0.51%) |
Jul 01, 2013 | 61.15 | 61.66 | 61.11 | 61.24 | 3,634,167 | +0.40(+0.66%) |
Jun 28, 2013 | 61.18 | 61.53 | 60.83 | 60.84 | 4,651,036 | -0.43(-0.70%) |
Jun 27, 2013 | 61.22 | 61.41 | 60.93 | 61.27 | 4,268,333 | +0.47(+0.78%) |
Jun 26, 2013 | 60.72 | 61.15 | 60.65 | 60.79 | 3,259,127 | +0.49(+0.82%) |
Jun 25, 2013 | 60.37 | 60.52 | 60.00 | 60.30 | 3,787,527 | +0.32(+0.53%) |
Jun 24, 2013 | 59.78 | 60.70 | 59.58 | 59.99 | 4,935,900 | -0.10(-0.16%) |
Jun 21, 2013 | 60.21 | 60.40 | 59.73 | 60.08 | 6,649,349 | +0.37(+0.61%) |
Jun 20, 2013 | 60.37 | 60.39 | 59.36 | 59.72 | 5,991,500 | -1.04(-1.71%) |
Jun 19, 2013 | 61.57 | 61.67 | 60.72 | 60.76 | 4,302,821 | -0.75(-1.21%) |
Jun 18, 2013 | 61.06 | 61.78 | 61.04 | 61.50 | 4,145,946 | +0.63(+1.03%) |
Jun 17, 2013 | 60.81 | 61.06 | 60.47 | 60.88 | 4,547,193 | +0.44(+0.73%) |
Jun 14, 2013 | 60.66 | 61.07 | 60.21 | 60.44 | 3,561,686 | -0.29(-0.47%) |
Jun 13, 2013 | 60.15 | 60.84 | 59.87 | 60.72 | 3,243,803 | +0.57(+0.95%) |
Jun 12, 2013 | 60.65 | 60.79 | 59.89 | 60.15 | 3,939,244 | -0.10(-0.16%) |
Jun 11, 2013 | 60.32 | 60.67 | 60.15 | 60.25 | 3,523,297 | -0.49(-0.81%) |
Jun 10, 2013 | 60.88 | 60.90 | 60.46 | 60.74 | 2,988,595 | -0.01(-0.02%) |
Jun 07, 2013 | 59.94 | 60.85 | 59.87 | 60.76 | 6,015,722 | +1.13(+1.90%) |
Jun 06, 2013 | 59.59 | 59.83 | 59.23 | 59.63 | 5,570,339 | -0.14(-0.24%) |
Jun 05, 2013 | 60.34 | 60.44 | 59.57 | 59.77 | 5,908,064 | -0.70(-1.16%) |
Jun 04, 2013 | 60.67 | 61.09 | 60.34 | 60.47 | 4,911,225 | -0.20(-0.34%) |
Jun 03, 2013 | 60.41 | 60.79 | 60.23 | 60.67 | 5,952,907 | +0.25(+0.41%) |
May 31, 2013 | 60.72 | 61.05 | 60.41 | 60.43 | 5,805,245 | -0.32(-0.53%) |
May 30, 2013 | 60.79 | 61.04 | 60.72 | 60.75 | 4,097,566 | +0.01(+0.02%) |
May 29, 2013 | 60.74 | 60.93 | 60.54 | 60.74 | 4,699,923 | -0.29(-0.47%) |
May 28, 2013 | 61.36 | 61.55 | 60.76 | 61.03 | 5,958,078 | -0.06(-0.09%) |
May 24, 2013 | 61.01 | 61.13 | 60.77 | 61.08 | 5,099,454 | -0.34(-0.55%) |
May 23, 2013 | 61.62 | 61.77 | 61.20 | 61.42 | 7,331,303 | -0.58(-0.94%) |
May 22, 2013 | 62.42 | 62.99 | 61.74 | 62.00 | 5,958,484 | -0.45(-0.72%) |
May 21, 2013 | 62.29 | 62.90 | 62.26 | 62.45 | 4,132,669 | +0.16(+0.26%) |
May 20, 2013 | 62.34 | 62.50 | 62.15 | 62.29 | 3,753,236 | -0.11(-0.17%) |
May 17, 2013 | 61.88 | 62.43 | 61.81 | 62.40 | 4,891,081 | +0.60(+0.97%) |
May 16, 2013 | 62.18 | 62.36 | 61.69 | 61.80 | 4,429,026 | -0.53(-0.85%) |
May 15, 2013 | 62.14 | 62.39 | 61.98 | 62.33 | 5,024,317 | +0.39(+0.64%) |
May 13, 2013 | 62.00 | 62.17 | 61.76 | 61.93 | 2,642,110 | -0.21(-0.34%) |
May 10, 2013 | 62.02 | 62.49 | 61.98 | 62.14 | 3,703,515 | +0.08(+0.12%) |
May 09, 2013 | 62.26 | 62.61 | 61.93 | 62.07 | 7,017,979 | -0.13(-0.20%) |
May 08, 2013 | 61.75 | 62.84 | 61.36 | 62.19 | 9,031,370 | +0.26(+0.42%) |
May 07, 2013 | 61.08 | 62.14 | 60.99 | 61.94 | 6,948,139 | +1.13(+1.86%) |
May 06, 2013 | 60.17 | 61.16 | 60.13 | 60.80 | 4,665,245 | +0.66(+1.10%) |
May 03, 2013 | 60.03 | 60.39 | 59.61 | 60.14 | 4,969,607 | +0.53(+0.89%) |
May 02, 2013 | 59.26 | 59.69 | 59.24 | 59.61 | 5,105,609 | +0.36(+0.60%) |