Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 69.27 | 69.93 | 69.00 | 69.52 | 5,645,494 | +0.16(+0.23%) |
Feb 27, 2014 | 69.01 | 69.43 | 68.89 | 69.36 | 3,694,067 | +0.25(+0.37%) |
Feb 26, 2014 | 69.32 | 69.58 | 68.90 | 69.11 | 4,016,548 | -0.18(-0.26%) |
Feb 25, 2014 | 69.68 | 69.83 | 69.14 | 69.29 | 4,534,068 | -0.36(-0.52%) |
Feb 24, 2014 | 69.88 | 70.38 | 69.63 | 69.65 | 3,805,648 | -0.12(-0.17%) |
Feb 21, 2014 | 69.65 | 70.21 | 69.54 | 69.77 | 4,715,020 | +0.32(+0.46%) |
Feb 20, 2014 | 68.85 | 69.86 | 68.32 | 69.45 | 6,759,682 | +0.84(+1.23%) |
Feb 19, 2014 | 69.22 | 69.46 | 68.50 | 68.61 | 6,167,055 | -0.94(-1.36%) |
Feb 18, 2014 | 70.03 | 70.57 | 69.33 | 69.55 | 4,214,050 | -0.54(-0.77%) |
Feb 14, 2014 | 69.52 | 70.09 | 70.09 | 70.09 | 4,584,177 | +0.49(+0.70%) |
Feb 13, 2014 | 68.97 | 69.73 | 68.79 | 69.60 | 3,296,894 | +0.38(+0.55%) |
Feb 12, 2014 | 69.31 | 69.75 | 69.10 | 69.22 | 3,428,587 | -0.09(-0.14%) |
Feb 11, 2014 | 68.27 | 69.54 | 68.27 | 69.31 | 4,529,074 | +1.03(+1.51%) |
Feb 10, 2014 | 68.66 | 68.81 | 68.09 | 68.28 | 5,873,753 | -0.46(-0.67%) |
Feb 07, 2014 | 68.69 | 68.91 | 68.17 | 68.74 | 4,021,630 | +0.45(+0.66%) |
Feb 06, 2014 | 67.86 | 68.43 | 67.76 | 68.29 | 5,745,208 | +0.71(+1.05%) |
Feb 05, 2014 | 67.65 | 67.99 | 67.40 | 67.58 | 6,369,512 | -0.09(-0.14%) |
Feb 04, 2014 | 67.86 | 67.92 | 67.17 | 67.68 | 4,906,434 | +0.19(+0.29%) |
Feb 03, 2014 | 68.55 | 69.14 | 67.41 | 67.48 | 7,559,002 | -1.16(-1.69%) |
Jan 31, 2014 | 68.09 | 69.18 | 67.77 | 68.64 | 5,664,300 | -0.40(-0.57%) |
Jan 30, 2014 | 69.72 | 69.92 | 68.94 | 69.04 | 5,563,060 | +0.32(+0.47%) |
Jan 29, 2014 | 68.85 | 69.20 | 68.44 | 68.71 | 6,318,559 | -0.35(-0.50%) |
Jan 28, 2014 | 68.70 | 69.06 | 68.60 | 69.06 | 5,384,550 | +0.46(+0.67%) |
Jan 27, 2014 | 69.30 | 69.64 | 68.48 | 68.60 | 6,899,983 | -0.84(-1.20%) |
Jan 24, 2014 | 70.34 | 70.42 | 69.40 | 69.44 | 7,290,399 | -1.16(-1.64%) |
Jan 23, 2014 | 70.92 | 71.03 | 70.36 | 70.60 | 5,903,221 | -0.76(-1.06%) |
Jan 22, 2014 | 71.55 | 71.62 | 71.00 | 71.35 | 4,486,774 | +0.30(+0.43%) |
Jan 21, 2014 | 72.41 | 72.51 | 70.39 | 71.05 | 8,022,814 | -0.97(-1.34%) |
Jan 17, 2014 | 70.29 | 72.02 | 72.02 | 72.02 | 14,061,354 | -0.42(-0.58%) |
Jan 16, 2014 | 72.64 | 72.85 | 72.15 | 72.43 | 3,612,418 | -0.40(-0.55%) |
Jan 15, 2014 | 72.75 | 72.86 | 72.59 | 72.84 | 2,813,169 | +0.09(+0.12%) |
Jan 14, 2014 | 72.34 | 72.79 | 71.81 | 72.75 | 5,022,458 | +0.50(+0.70%) |
Jan 13, 2014 | 73.26 | 73.90 | 72.10 | 72.25 | 4,868,359 | -1.65(-2.23%) |
Jan 10, 2014 | 73.72 | 73.98 | 73.04 | 73.90 | 4,855,436 | +0.29(+0.39%) |
Jan 09, 2014 | 73.72 | 73.91 | 73.18 | 73.61 | 3,262,954 | +0.09(+0.12%) |
Jan 08, 2014 | 73.61 | 73.72 | 73.10 | 73.52 | 4,197,603 | -0.06(-0.08%) |
Jan 07, 2014 | 73.41 | 74.16 | 73.38 | 73.58 | 4,697,014 | +0.24(+0.32%) |
Jan 06, 2014 | 74.62 | 74.73 | 72.97 | 73.34 | 5,383,085 | -0.97(-1.30%) |
Jan 03, 2014 | 74.59 | 74.92 | 74.28 | 74.31 | 5,160,269 | -0.17(-0.22%) |
Jan 02, 2014 | 75.42 | 75.62 | 74.11 | 74.47 | 3,880,781 | -1.27(-1.67%) |
Dec 31, 2013 | 75.64 | 75.74 | 75.74 | 75.74 | 2,467,240 | +0.12(+0.15%) |
Dec 30, 2013 | 75.65 | 75.73 | 75.39 | 75.63 | 2,045,679 | +0.14(+0.19%) |
Dec 27, 2013 | 75.68 | 75.75 | 75.38 | 75.48 | 4,763,453 | +0.04(+0.05%) |
Dec 26, 2013 | 75.22 | 75.61 | 74.99 | 75.45 | 2,924,817 | +0.15(+0.20%) |
Dec 24, 2013 | 75.06 | 75.32 | 74.91 | 75.30 | 1,254,790 | +0.36(+0.48%) |
Dec 23, 2013 | 74.82 | 75.01 | 74.57 | 74.93 | 2,990,459 | +0.45(+0.61%) |
Dec 20, 2013 | 74.32 | 75.37 | 74.24 | 74.48 | 11,603,223 | +0.11(+0.15%) |
Dec 19, 2013 | 74.05 | 74.42 | 73.81 | 74.37 | 3,480,269 | +0.14(+0.19%) |
Dec 18, 2013 | 73.62 | 74.27 | 72.97 | 74.23 | 5,861,189 | +0.72(+0.98%) |
Dec 17, 2013 | 73.72 | 73.95 | 73.30 | 73.51 | 4,426,440 | -0.11(-0.15%) |
Dec 16, 2013 | 73.26 | 73.81 | 73.26 | 73.62 | 4,323,752 | +0.54(+0.74%) |
Dec 13, 2013 | 72.84 | 73.36 | 72.55 | 73.08 | 3,763,266 | +0.31(+0.43%) |
Dec 12, 2013 | 72.63 | 73.15 | 72.63 | 72.77 | 3,195,016 | +0.06(+0.08%) |
Dec 11, 2013 | 73.49 | 73.58 | 72.56 | 72.71 | 4,175,884 | -0.62(-0.85%) |
Dec 10, 2013 | 73.63 | 73.82 | 73.20 | 73.33 | 3,051,134 | -0.44(-0.60%) |
Dec 09, 2013 | 74.27 | 74.27 | 73.50 | 73.77 | 3,292,718 | -0.06(-0.09%) |
Dec 06, 2013 | 73.80 | 74.19 | 73.48 | 73.83 | 5,169,319 | +0.58(+0.79%) |
Dec 05, 2013 | 73.13 | 73.58 | 73.13 | 73.26 | 3,092,306 | -0.06(-0.09%) |
Dec 04, 2013 | 73.43 | 73.70 | 72.62 | 73.32 | 3,120,577 | -0.13(-0.18%) |
Dec 03, 2013 | 73.85 | 73.90 | 73.15 | 73.45 | 3,604,400 | -0.31(-0.42%) |
Dec 02, 2013 | 73.62 | 74.17 | 73.62 | 73.76 | 3,242,124 | -0.04(-0.05%) |
Nov 29, 2013 | 74.03 | 74.27 | 73.79 | 73.80 | 1,778,097 | -0.12(-0.16%) |
Nov 27, 2013 | 73.74 | 74.11 | 73.54 | 73.91 | 2,607,713 | +0.18(+0.24%) |
Nov 26, 2013 | 73.03 | 73.77 | 73.03 | 73.73 | 5,537,713 | +0.77(+1.06%) |
Nov 25, 2013 | 73.67 | 73.69 | 72.93 | 72.96 | 3,078,532 | -0.55(-0.75%) |
Nov 22, 2013 | 73.12 | 73.52 | 72.70 | 73.51 | 2,794,501 | +0.61(+0.84%) |
Nov 21, 2013 | 72.34 | 73.00 | 72.22 | 72.90 | 3,138,986 | +0.72(+1.00%) |
Nov 20, 2013 | 72.69 | 72.76 | 72.16 | 72.17 | 2,952,752 | -0.43(-0.59%) |
Nov 19, 2013 | 72.93 | 73.06 | 72.44 | 72.60 | 3,333,745 | -0.40(-0.55%) |
Nov 18, 2013 | 72.95 | 73.34 | 72.78 | 73.00 | 3,391,374 | +0.25(+0.34%) |
Nov 15, 2013 | 72.87 | 73.07 | 72.33 | 72.76 | 5,665,312 | -0.02(-0.03%) |
Nov 14, 2013 | 72.64 | 73.20 | 72.28 | 72.78 | 8,438,742 | +0.40(+0.55%) |
Nov 13, 2013 | 71.09 | 72.40 | 71.03 | 72.38 | 5,391,534 | +0.87(+1.22%) |
Nov 12, 2013 | 70.88 | 71.70 | 70.75 | 71.51 | 4,913,057 | +0.39(+0.54%) |
Nov 11, 2013 | 71.29 | 71.50 | 70.99 | 71.12 | 5,883,176 | -0.24(-0.34%) |
Nov 08, 2013 | 70.55 | 71.55 | 70.54 | 71.37 | 5,424,511 | +0.74(+1.04%) |
Nov 07, 2013 | 71.29 | 71.59 | 70.59 | 70.63 | 4,102,154 | -0.37(-0.51%) |
Nov 06, 2013 | 71.86 | 72.06 | 70.76 | 70.99 | 5,707,040 | -0.86(-1.20%) |
Nov 05, 2013 | 71.18 | 72.12 | 70.93 | 71.85 | 5,454,433 | +0.30(+0.42%) |
Nov 04, 2013 | 70.76 | 71.57 | 70.66 | 71.55 | 4,201,102 | +1.19(+1.69%) |
Nov 01, 2013 | 70.41 | 70.79 | 70.03 | 70.36 | 4,110,303 | -0.01(-0.02%) |
Oct 31, 2013 | 70.10 | 70.91 | 69.73 | 70.38 | 5,878,690 | -0.03(-0.04%) |
Oct 30, 2013 | 70.36 | 70.77 | 70.21 | 70.41 | 5,548,933 | -0.02(-0.03%) |
Oct 29, 2013 | 70.08 | 70.50 | 69.24 | 70.43 | 8,825,939 | +0.39(+0.55%) |
Oct 28, 2013 | 68.38 | 70.76 | 68.38 | 70.04 | 8,251,579 | +1.55(+2.26%) |
Oct 25, 2013 | 69.25 | 69.49 | 67.45 | 68.49 | 7,263,534 | +0.80(+1.19%) |
Oct 24, 2013 | 67.47 | 68.34 | 67.47 | 67.69 | 6,695,159 | +0.39(+0.57%) |
Oct 23, 2013 | 67.00 | 67.36 | 66.78 | 67.30 | 3,704,343 | +0.13(+0.19%) |
Oct 22, 2013 | 67.31 | 67.94 | 67.09 | 67.18 | 4,184,417 | -0.01(-0.01%) |
Oct 21, 2013 | 66.70 | 67.30 | 66.57 | 67.18 | 5,274,811 | +0.56(+0.84%) |
Oct 18, 2013 | 66.13 | 66.63 | 65.86 | 66.62 | 4,423,675 | +0.77(+1.17%) |
Oct 17, 2013 | 65.34 | 65.91 | 65.21 | 65.85 | 2,728,911 | +0.42(+0.65%) |
Oct 16, 2013 | 64.88 | 65.53 | 64.83 | 65.43 | 3,639,775 | +0.75(+1.16%) |
Oct 15, 2013 | 64.75 | 65.59 | 64.60 | 64.67 | 4,388,964 | -0.06(-0.09%) |
Oct 14, 2013 | 64.72 | 64.96 | 64.58 | 64.73 | 3,187,069 | -0.29(-0.45%) |
Oct 11, 2013 | 64.62 | 65.05 | 64.62 | 65.03 | 2,548,645 | +0.35(+0.54%) |
Oct 10, 2013 | 64.03 | 64.70 | 63.69 | 64.67 | 3,546,815 | +1.13(+1.78%) |
Oct 09, 2013 | 63.89 | 63.94 | 63.36 | 63.54 | 3,425,850 | -0.16(-0.26%) |
Oct 08, 2013 | 64.39 | 64.59 | 63.69 | 63.71 | 2,988,076 | -0.79(-1.22%) |
Oct 07, 2013 | 64.62 | 64.86 | 64.14 | 64.50 | 2,373,638 | -0.69(-1.07%) |
Oct 04, 2013 | 64.59 | 65.25 | 64.22 | 65.19 | 3,146,142 | +0.64(+1.00%) |
Oct 03, 2013 | 65.26 | 65.30 | 64.33 | 64.55 | 4,422,169 | -0.85(-1.29%) |
Oct 02, 2013 | 65.38 | 65.51 | 65.06 | 65.39 | 3,558,430 | -0.37(-0.57%) |
Oct 01, 2013 | 65.50 | 65.80 | 65.46 | 65.76 | 2,513,920 | +0.31(+0.47%) |
Sep 30, 2013 | 64.97 | 65.81 | 64.80 | 65.46 | 3,401,317 | +0.09(+0.13%) |
Sep 27, 2013 | 65.55 | 65.70 | 65.01 | 65.37 | 3,336,854 | -0.39(-0.60%) |
Sep 26, 2013 | 65.32 | 65.76 | 65.24 | 65.76 | 3,816,824 | +0.57(+0.88%) |
Sep 25, 2013 | 65.33 | 65.50 | 64.95 | 65.19 | 3,551,219 | -0.19(-0.28%) |
Sep 24, 2013 | 65.33 | 65.90 | 65.22 | 65.38 | 4,019,470 | -0.02(-0.03%) |
Sep 23, 2013 | 65.56 | 65.61 | 64.73 | 65.40 | 4,458,235 | -0.19(-0.28%) |
Sep 20, 2013 | 65.71 | 65.99 | 65.50 | 65.58 | 7,427,660 | -0.11(-0.16%) |
Sep 19, 2013 | 65.16 | 65.94 | 65.05 | 65.69 | 4,384,312 | +0.52(+0.80%) |
Sep 18, 2013 | 64.47 | 65.26 | 64.30 | 65.17 | 5,608,242 | +0.77(+1.20%) |
Sep 17, 2013 | 64.20 | 64.62 | 63.94 | 64.40 | 3,288,432 | +0.21(+0.33%) |
Sep 16, 2013 | 64.40 | 64.77 | 64.13 | 64.18 | 4,873,415 | +0.67(+1.05%) |
Sep 13, 2013 | 63.59 | 63.75 | 63.36 | 63.51 | 2,168,009 | +0.05(+0.08%) |
Sep 12, 2013 | 63.66 | 63.95 | 63.40 | 63.46 | 3,054,109 | -0.11(-0.18%) |
Sep 11, 2013 | 63.11 | 63.69 | 62.99 | 63.58 | 3,858,132 | +0.49(+0.77%) |
Sep 10, 2013 | 62.74 | 63.18 | 62.65 | 63.09 | 3,930,743 | +0.67(+1.08%) |
Sep 09, 2013 | 62.27 | 62.52 | 62.21 | 62.42 | 2,885,604 | +0.27(+0.43%) |
Sep 06, 2013 | 62.37 | 62.60 | 61.65 | 62.15 | 2,598,426 | -0.04(-0.06%) |
Sep 05, 2013 | 62.00 | 62.51 | 61.93 | 62.19 | 1,995,414 | +0.19(+0.30%) |
Sep 04, 2013 | 61.66 | 62.33 | 61.52 | 62.00 | 3,047,635 | +0.42(+0.69%) |
Sep 03, 2013 | 61.77 | 61.97 | 61.39 | 61.58 | 2,779,972 | +0.27(+0.44%) |
Aug 30, 2013 | 61.44 | 61.55 | 61.02 | 61.31 | 3,450,305 | -0.09(-0.15%) |
Aug 29, 2013 | 61.24 | 62.02 | 61.14 | 61.40 | 2,126,981 | +0.05(+0.08%) |
Aug 28, 2013 | 61.47 | 61.67 | 61.32 | 61.35 | 2,742,164 | -0.14(-0.23%) |
Aug 27, 2013 | 61.95 | 62.02 | 61.32 | 61.49 | 4,781,040 | -0.97(-1.56%) |
Aug 26, 2013 | 62.43 | 63.00 | 62.43 | 62.47 | 3,096,247 | +0.02(+0.03%) |
Aug 23, 2013 | 62.27 | 62.64 | 62.23 | 62.45 | 2,525,913 | +0.15(+0.24%) |
Aug 22, 2013 | 61.68 | 62.54 | 61.60 | 62.30 | 4,010,239 | +0.62(+1.01%) |
Aug 21, 2013 | 61.80 | 62.04 | 61.54 | 61.67 | 5,834,392 | -0.15(-0.24%) |
Aug 20, 2013 | 61.68 | 62.15 | 61.54 | 61.82 | 3,078,423 | +0.16(+0.26%) |
Aug 19, 2013 | 61.47 | 61.79 | 61.42 | 61.67 | 3,744,464 | +0.02(+0.03%) |
Aug 16, 2013 | 61.49 | 61.96 | 61.49 | 61.64 | 3,940,450 | +0.06(+0.10%) |
Aug 15, 2013 | 61.82 | 61.84 | 61.17 | 61.58 | 6,666,571 | -0.62(-1.00%) |
Aug 14, 2013 | 62.22 | 62.45 | 62.13 | 62.20 | 3,423,921 | -0.18(-0.30%) |
Aug 13, 2013 | 62.50 | 62.59 | 62.15 | 62.39 | 3,349,570 | -0.04(-0.07%) |
Aug 12, 2013 | 62.22 | 62.54 | 62.17 | 62.43 | 3,037,942 | -0.03(-0.05%) |
Aug 09, 2013 | 62.68 | 62.79 | 62.28 | 62.46 | 2,570,049 | -0.22(-0.35%) |
Aug 08, 2013 | 62.72 | 62.94 | 62.46 | 62.68 | 2,852,830 | +0.17(+0.27%) |
Aug 07, 2013 | 62.37 | 62.58 | 62.14 | 62.51 | 2,867,849 | -0.05(-0.08%) |
Aug 06, 2013 | 62.47 | 63.09 | 62.40 | 62.56 | 3,723,872 | +0.06(+0.10%) |
Aug 05, 2013 | 62.33 | 62.79 | 62.31 | 62.50 | 2,933,340 | -0.04(-0.07%) |
Aug 02, 2013 | 62.35 | 62.59 | 62.16 | 62.54 | 3,176,212 | -0.09(-0.14%) |
Aug 01, 2013 | 62.15 | 62.94 | 62.14 | 62.62 | 4,149,788 | +0.88(+1.43%) |
Jul 31, 2013 | 61.44 | 62.34 | 61.44 | 61.74 | 4,760,723 | +0.28(+0.45%) |
Jul 30, 2013 | 61.83 | 62.04 | 61.39 | 61.46 | 4,486,709 | -0.28(-0.46%) |
Jul 29, 2013 | 61.71 | 61.92 | 61.62 | 61.75 | 3,916,687 | -0.13(-0.21%) |
Jul 26, 2013 | 61.49 | 61.96 | 61.35 | 61.88 | 3,966,432 | +0.11(+0.18%) |
Jul 25, 2013 | 61.82 | 62.02 | 61.39 | 61.76 | 4,485,352 | -0.11(-0.17%) |
Jul 24, 2013 | 62.49 | 62.64 | 61.81 | 61.87 | 5,230,370 | -0.38(-0.61%) |
Jul 23, 2013 | 62.39 | 62.59 | 61.63 | 62.25 | 4,416,558 | -0.07(-0.11%) |
Jul 22, 2013 | 62.61 | 62.69 | 62.18 | 62.32 | 4,141,841 | -0.33(-0.53%) |
Jul 19, 2013 | 62.53 | 62.66 | 62.16 | 62.65 | 4,464,426 | +0.16(+0.26%) |
Jul 18, 2013 | 61.68 | 62.82 | 61.61 | 62.49 | 6,681,590 | +0.88(+1.43%) |
Jul 17, 2013 | 61.47 | 61.73 | 61.35 | 61.61 | 3,899,768 | +0.45(+0.73%) |
Jul 16, 2013 | 60.82 | 61.21 | 60.64 | 61.16 | 5,837,720 | +0.36(+0.59%) |
Jul 15, 2013 | 60.91 | 61.39 | 60.78 | 60.80 | 8,708,134 | -0.46(-0.74%) |
Jul 12, 2013 | 61.59 | 62.24 | 60.81 | 61.26 | 21,560,610 | -3.79(-5.83%) |
Jul 11, 2013 | 64.91 | 65.28 | 64.77 | 65.05 | 4,845,559 | +0.86(+1.34%) |
Jul 10, 2013 | 63.75 | 64.75 | 63.60 | 64.19 | 5,125,459 | +0.36(+0.57%) |
Jul 09, 2013 | 63.05 | 64.76 | 63.05 | 63.83 | 7,950,445 | +0.98(+1.56%) |
Jul 08, 2013 | 62.59 | 63.15 | 62.49 | 62.84 | 4,010,188 | +0.58(+0.93%) |
Jul 05, 2013 | 61.66 | 62.40 | 61.62 | 62.27 | 2,809,544 | +0.98(+1.60%) |
Jul 03, 2013 | 61.41 | 61.51 | 61.06 | 61.29 | 1,719,733 | -0.32(-0.52%) |
Jul 02, 2013 | 61.80 | 62.22 | 61.36 | 61.61 | 2,991,701 | -0.31(-0.51%) |
Jul 01, 2013 | 61.83 | 62.35 | 61.79 | 61.92 | 3,594,158 | +0.41(+0.66%) |
Jun 28, 2013 | 61.86 | 62.21 | 61.51 | 61.51 | 4,599,832 | -0.43(-0.70%) |
Jun 27, 2013 | 61.90 | 62.10 | 61.61 | 61.95 | 4,221,343 | +0.48(+0.78%) |
Jun 26, 2013 | 61.39 | 61.83 | 61.32 | 61.47 | 3,223,247 | +0.50(+0.82%) |
Jun 25, 2013 | 61.04 | 61.19 | 60.67 | 60.97 | 3,745,830 | +0.32(+0.53%) |
Jun 24, 2013 | 60.45 | 61.38 | 60.25 | 60.65 | 4,881,560 | -0.10(-0.16%) |
Jun 21, 2013 | 60.88 | 61.07 | 60.40 | 60.75 | 6,576,146 | +0.37(+0.61%) |
Jun 20, 2013 | 61.04 | 61.06 | 60.02 | 60.38 | 5,925,539 | -1.05(-1.71%) |
Jun 19, 2013 | 62.25 | 62.35 | 61.39 | 61.44 | 4,255,451 | -0.75(-1.21%) |
Jun 18, 2013 | 61.74 | 62.47 | 61.72 | 62.19 | 4,100,303 | +0.63(+1.03%) |
Jun 17, 2013 | 61.49 | 61.74 | 61.14 | 61.56 | 4,497,132 | +0.45(+0.73%) |
Jun 14, 2013 | 61.34 | 61.75 | 60.88 | 61.11 | 3,522,475 | -0.29(-0.47%) |
Jun 13, 2013 | 60.82 | 61.51 | 60.54 | 61.40 | 3,208,092 | +0.58(+0.95%) |
Jun 12, 2013 | 61.33 | 61.47 | 60.56 | 60.82 | 3,895,877 | -0.10(-0.16%) |
Jun 11, 2013 | 60.99 | 61.35 | 60.82 | 60.92 | 3,484,508 | -0.50(-0.81%) |
Jun 10, 2013 | 61.56 | 61.58 | 61.13 | 61.42 | 2,955,693 | -0.01(-0.02%) |
Jun 07, 2013 | 60.61 | 61.53 | 60.53 | 61.44 | 5,949,495 | +1.15(+1.90%) |
Jun 06, 2013 | 60.25 | 60.50 | 59.89 | 60.29 | 5,509,015 | -0.14(-0.24%) |
Jun 05, 2013 | 61.01 | 61.11 | 60.23 | 60.43 | 5,843,021 | -0.71(-1.16%) |
Jun 04, 2013 | 61.35 | 61.77 | 61.01 | 61.14 | 4,857,157 | -0.21(-0.34%) |
Jun 03, 2013 | 61.08 | 61.47 | 60.90 | 61.35 | 5,887,371 | +0.25(+0.41%) |
May 31, 2013 | 61.40 | 61.73 | 61.08 | 61.10 | 5,741,335 | -0.33(-0.53%) |
May 30, 2013 | 61.46 | 61.72 | 61.39 | 61.43 | 4,052,456 | +0.01(+0.02%) |
May 29, 2013 | 61.42 | 61.61 | 61.21 | 61.41 | 4,648,182 | -0.29(-0.47%) |
May 28, 2013 | 62.05 | 62.24 | 61.43 | 61.71 | 5,892,486 | -0.06(-0.09%) |
May 24, 2013 | 61.68 | 61.81 | 61.44 | 61.76 | 5,043,314 | -0.34(-0.55%) |
May 23, 2013 | 62.31 | 62.46 | 61.88 | 62.10 | 7,250,592 | -0.59(-0.94%) |
May 22, 2013 | 63.11 | 63.69 | 62.43 | 62.69 | 5,892,886 | -0.46(-0.72%) |
May 21, 2013 | 62.99 | 63.60 | 62.96 | 63.15 | 4,087,172 | +0.16(+0.26%) |
May 20, 2013 | 63.04 | 63.20 | 62.84 | 62.99 | 3,711,916 | -0.11(-0.17%) |
May 17, 2013 | 62.57 | 63.12 | 62.50 | 63.09 | 4,837,234 | +0.60(+0.97%) |
May 16, 2013 | 62.87 | 63.06 | 62.38 | 62.49 | 4,380,267 | -0.53(-0.85%) |
May 15, 2013 | 62.84 | 63.09 | 62.67 | 63.02 | 4,969,004 | +0.40(+0.64%) |
May 13, 2013 | 62.69 | 62.87 | 62.45 | 62.62 | 2,613,023 | -0.21(-0.34%) |
May 10, 2013 | 62.71 | 63.19 | 62.67 | 62.84 | 3,662,743 | +0.08(+0.12%) |
May 09, 2013 | 62.95 | 63.31 | 62.62 | 62.76 | 6,940,717 | -0.13(-0.20%) |
May 08, 2013 | 62.43 | 63.54 | 62.05 | 62.89 | 8,931,943 | +0.26(+0.42%) |
May 07, 2013 | 61.76 | 62.83 | 61.67 | 62.62 | 6,871,647 | +1.14(+1.86%) |
May 06, 2013 | 60.84 | 61.84 | 60.80 | 61.48 | 4,613,885 | +0.67(+1.10%) |
May 03, 2013 | 60.70 | 61.06 | 60.27 | 60.81 | 4,914,896 | +0.54(+0.89%) |
May 02, 2013 | 59.92 | 60.36 | 59.90 | 60.27 | 5,049,401 | +0.36(+0.60%) |
May 01, 2013 | 60.62 | 60.68 | 59.79 | 59.91 | 4,775,187 | -0.72(-1.19%) |
Apr 30, 2013 | 61.02 | 61.02 | 60.47 | 60.63 | 6,084,351 | -0.30(-0.50%) |
Apr 29, 2013 | 60.58 | 61.07 | 60.46 | 60.94 | 4,248,242 | +0.40(+0.65%) |
Apr 26, 2013 | 60.29 | 60.73 | 60.34 | 60.54 | 4,625,406 | +0.20(+0.34%) |
Apr 25, 2013 | 59.72 | 60.66 | 59.46 | 60.34 | 6,831,298 | +1.36(+2.30%) |
Apr 24, 2013 | 59.19 | 59.29 | 58.71 | 58.98 | 6,211,307 | -0.17(-0.29%) |
Apr 23, 2013 | 58.90 | 59.33 | 58.63 | 59.15 | 5,279,699 | +0.34(+0.58%) |
Apr 22, 2013 | 58.63 | 58.93 | 58.09 | 58.81 | 4,828,122 | +0.19(+0.33%) |
Apr 19, 2013 | 58.40 | 58.93 | 58.21 | 58.62 | 4,410,145 | +0.44(+0.75%) |
Apr 18, 2013 | 58.66 | 58.76 | 57.89 | 58.18 | 5,930,256 | -0.11(-0.18%) |
Apr 17, 2013 | 58.55 | 58.63 | 57.98 | 58.29 | 4,410,080 | -0.49(-0.84%) |
Apr 16, 2013 | 58.54 | 58.79 | 58.27 | 58.78 | 3,350,087 | +0.57(+0.98%) |
Apr 15, 2013 | 59.31 | 59.40 | 58.18 | 58.21 | 5,206,125 | -1.22(-2.06%) |
Apr 12, 2013 | 59.44 | 59.60 | 59.25 | 59.43 | 3,528,735 | -0.13(-0.21%) |
Apr 11, 2013 | 59.80 | 59.88 | 59.45 | 59.56 | 5,363,060 | -0.17(-0.28%) |
Apr 10, 2013 | 59.14 | 59.91 | 59.10 | 59.73 | 4,880,975 | +0.71(+1.21%) |
Apr 09, 2013 | 58.98 | 59.21 | 58.61 | 59.02 | 4,480,106 | +0.23(+0.38%) |
Apr 08, 2013 | 59.04 | 59.12 | 58.52 | 58.79 | 4,329,369 | -0.22(-0.37%) |
Apr 05, 2013 | 58.49 | 59.08 | 58.15 | 59.01 | 4,291,845 | -0.09(-0.16%) |
Apr 04, 2013 | 58.95 | 59.23 | 58.82 | 59.10 | 3,865,900 | +0.24(+0.41%) |
Apr 03, 2013 | 59.34 | 59.39 | 58.70 | 58.86 | 5,678,713 | -0.42(-0.70%) |
Apr 02, 2013 | 59.22 | 59.58 | 59.11 | 59.28 | 5,851,238 | -0.39(-0.65%) |
Apr 01, 2013 | 60.61 | 60.71 | 59.57 | 59.67 | 4,190,694 | -1.01(-1.66%) |
Mar 28, 2013 | 60.15 | 60.69 | 60.05 | 60.68 | 4,953,865 | +0.33(+0.55%) |
Mar 27, 2013 | 59.93 | 60.42 | 59.79 | 60.34 | 3,698,107 | +0.28(+0.46%) |
Mar 26, 2013 | 59.93 | 60.10 | 59.70 | 60.07 | 4,509,004 | +0.30(+0.51%) |
Mar 25, 2013 | 60.03 | 60.06 | 59.41 | 59.76 | 5,776,576 | -0.11(-0.18%) |
Mar 22, 2013 | 58.84 | 59.94 | 58.82 | 59.87 | 6,609,850 | +1.24(+2.12%) |
Mar 21, 2013 | 59.19 | 59.44 | 58.39 | 58.63 | 8,247,231 | -0.73(-1.23%) |
Mar 20, 2013 | 59.45 | 60.01 | 59.21 | 59.35 | 7,482,675 | -0.74(-1.23%) |
Mar 19, 2013 | 60.44 | 60.64 | 59.91 | 60.10 | 5,153,632 | -0.25(-0.41%) |
Mar 18, 2013 | 59.91 | 60.48 | 59.75 | 60.34 | 4,777,010 | -0.03(-0.05%) |
Mar 15, 2013 | 60.15 | 60.51 | 60.03 | 60.37 | 7,106,747 | -0.11(-0.19%) |
Mar 14, 2013 | 60.20 | 60.53 | 60.17 | 60.48 | 4,834,509 | +0.32(+0.53%) |
Mar 13, 2013 | 59.71 | 60.27 | 59.67 | 60.17 | 4,085,308 | +0.46(+0.77%) |
Mar 12, 2013 | 59.90 | 60.00 | 59.42 | 59.71 | 3,544,162 | -0.11(-0.18%) |
Mar 11, 2013 | 59.57 | 60.00 | 59.57 | 59.81 | 3,956,772 | +0.17(+0.28%) |
Mar 08, 2013 | 59.83 | 59.86 | 59.50 | 59.64 | 3,152,986 | +0.10(+0.17%) |
Mar 07, 2013 | 59.64 | 59.79 | 59.32 | 59.55 | 3,404,521 | -0.09(-0.15%) |
Mar 06, 2013 | 59.70 | 59.86 | 59.48 | 59.64 | 4,561,217 | +0.25(+0.43%) |
Mar 05, 2013 | 58.79 | 59.66 | 58.71 | 59.38 | 5,070,251 | +0.81(+1.37%) |
Mar 04, 2013 | 58.52 | 58.59 | 58.20 | 58.58 | 3,877,072 | +0.04(+0.07%) |