Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.85 | 73.87 | 73.85 | 73.87 | 553,695 | +0.05(+0.07%) |
Apr 29, 2014 | 73.83 | 73.83 | 73.82 | 73.82 | 459,199 | -0.01(-0.01%) |
Apr 28, 2014 | 73.83 | 73.85 | 73.83 | 73.83 | 320,857 | +0.00(+0.00%) |
Apr 25, 2014 | 73.83 | 73.85 | 73.83 | 73.83 | 309,227 | +0.01(+0.01%) |
Apr 24, 2014 | 73.81 | 73.84 | 73.81 | 73.82 | 1,120,125 | -0.02(-0.02%) |
Apr 23, 2014 | 73.83 | 73.85 | 73.83 | 73.83 | 632,815 | +0.03(+0.05%) |
Apr 22, 2014 | 73.82 | 73.83 | 73.80 | 73.80 | 621,378 | -0.03(-0.05%) |
Apr 21, 2014 | 73.82 | 73.83 | 73.81 | 73.83 | 678,261 | +0.00(+0.00%) |
Apr 17, 2014 | 73.84 | 73.83 | 73.83 | 73.83 | 2,966,495 | -0.02(-0.02%) |
Apr 16, 2014 | 73.85 | 73.87 | 73.84 | 73.85 | 436,012 | -0.03(-0.04%) |
Apr 15, 2014 | 73.86 | 73.89 | 73.84 | 73.88 | 347,298 | +0.00(+0.00%) |
Apr 14, 2014 | 73.91 | 73.91 | 73.85 | 73.88 | 595,359 | -0.01(-0.01%) |
Apr 11, 2014 | 73.90 | 73.90 | 73.88 | 73.89 | 2,546,753 | -0.01(-0.01%) |
Apr 10, 2014 | 73.87 | 73.91 | 73.86 | 73.90 | 837,438 | +0.04(+0.06%) |
Apr 09, 2014 | 73.81 | 73.87 | 73.78 | 73.85 | 1,075,020 | +0.03(+0.05%) |
Apr 08, 2014 | 73.82 | 73.83 | 73.80 | 73.82 | 521,646 | +0.01(+0.02%) |
Apr 07, 2014 | 73.80 | 73.83 | 73.80 | 73.80 | 484,335 | +0.00(+0.01%) |
Apr 04, 2014 | 73.78 | 73.80 | 73.77 | 73.80 | 831,084 | +0.06(+0.08%) |
Apr 03, 2014 | 73.72 | 73.75 | 73.72 | 73.74 | 3,017,645 | +0.02(+0.02%) |
Apr 02, 2014 | 73.73 | 73.74 | 73.72 | 73.72 | 577,614 | -0.03(-0.04%) |
Apr 01, 2014 | 73.77 | 73.77 | 73.75 | 73.75 | 4,700,197 | -0.04(-0.06%) |
Mar 31, 2014 | 73.74 | 73.79 | 73.73 | 73.79 | 1,719,205 | +0.04(+0.06%) |
Mar 28, 2014 | 73.72 | 73.76 | 73.72 | 73.75 | 384,422 | +0.00(+0.00%) |
Mar 27, 2014 | 73.73 | 73.76 | 73.73 | 73.75 | 512,523 | -0.01(-0.01%) |
Mar 26, 2014 | 73.71 | 73.77 | 73.71 | 73.76 | 684,802 | +0.05(+0.07%) |
Mar 25, 2014 | 73.69 | 73.73 | 73.69 | 73.70 | 1,100,945 | +0.01(+0.01%) |
Mar 24, 2014 | 73.67 | 73.71 | 73.67 | 73.69 | 2,016,084 | -0.03(-0.05%) |
Mar 21, 2014 | 73.72 | 73.74 | 73.70 | 73.73 | 517,531 | +0.01(+0.01%) |
Mar 20, 2014 | 73.71 | 73.73 | 73.70 | 73.72 | 946,217 | +0.01(+0.01%) |
Mar 19, 2014 | 73.83 | 73.84 | 73.69 | 73.71 | 649,150 | -0.12(-0.17%) |
Mar 18, 2014 | 73.83 | 73.84 | 73.82 | 73.83 | 363,087 | +0.02(+0.02%) |
Mar 17, 2014 | 73.83 | 73.84 | 73.81 | 73.82 | 755,017 | -0.03(-0.04%) |
Mar 14, 2014 | 73.87 | 73.87 | 73.84 | 73.84 | 1,185,222 | -0.02(-0.02%) |
Mar 13, 2014 | 73.79 | 73.86 | 73.77 | 73.86 | 2,302,685 | +0.04(+0.06%) |
Mar 12, 2014 | 73.83 | 73.83 | 73.81 | 73.82 | 390,530 | +0.03(+0.04%) |
Mar 11, 2014 | 73.80 | 73.81 | 73.78 | 73.79 | 386,278 | +0.00(+0.00%) |
Mar 10, 2014 | 73.77 | 73.81 | 73.77 | 73.79 | 514,973 | +0.01(+0.01%) |
Mar 07, 2014 | 73.78 | 73.82 | 73.78 | 73.78 | 924,011 | -0.05(-0.07%) |
Mar 06, 2014 | 73.83 | 73.85 | 73.83 | 73.83 | 1,194,594 | -0.04(-0.06%) |
Mar 05, 2014 | 73.83 | 73.88 | 73.83 | 73.88 | 2,490,531 | +0.03(+0.04%) |
Mar 04, 2014 | 73.88 | 73.88 | 73.84 | 73.85 | 56,558,220 | -0.06(-0.08%) |
Mar 03, 2014 | 73.88 | 73.91 | 73.88 | 73.91 | 2,960,894 | +0.04(+0.06%) |
Feb 28, 2014 | 73.87 | 73.88 | 73.84 | 73.87 | 2,702,096 | +0.00(+0.00%) |
Feb 27, 2014 | 73.88 | 73.89 | 73.87 | 73.87 | 415,041 | -0.01(-0.01%) |
Feb 26, 2014 | 73.84 | 73.89 | 73.84 | 73.88 | 2,380,563 | +0.03(+0.05%) |
Feb 25, 2014 | 73.84 | 73.86 | 73.84 | 73.84 | 762,842 | -0.01(-0.01%) |
Feb 24, 2014 | 73.84 | 73.85 | 73.83 | 73.85 | 1,912,546 | +0.00(+0.00%) |
Feb 21, 2014 | 73.83 | 73.85 | 73.82 | 73.85 | 858,916 | +0.01(+0.01%) |
Feb 20, 2014 | 73.82 | 73.84 | 73.82 | 73.84 | 1,159,076 | +0.01(+0.01%) |
Feb 19, 2014 | 73.88 | 73.89 | 73.84 | 73.84 | 1,554,267 | -0.03(-0.04%) |
Feb 18, 2014 | 73.84 | 73.88 | 73.84 | 73.86 | 1,237,625 | +0.03(+0.04%) |
Feb 14, 2014 | 73.84 | 73.84 | 73.84 | 73.84 | 1,464,081 | +0.00(+0.00%) |
Feb 13, 2014 | 73.82 | 73.85 | 73.77 | 73.84 | 1,527,366 | +0.04(+0.06%) |
Feb 12, 2014 | 73.81 | 73.81 | 73.78 | 73.79 | 2,514,612 | -0.03(-0.05%) |
Feb 11, 2014 | 73.82 | 73.83 | 73.81 | 73.83 | 1,482,694 | -0.02(-0.02%) |
Feb 10, 2014 | 73.85 | 73.86 | 73.84 | 73.84 | 1,799,395 | -0.02(-0.02%) |
Feb 07, 2014 | 73.84 | 73.87 | 73.84 | 73.86 | 1,646,252 | +0.02(+0.02%) |
Feb 06, 2014 | 73.84 | 73.84 | 73.82 | 73.84 | 1,625,732 | +0.01(+0.01%) |
Feb 05, 2014 | 73.84 | 73.86 | 73.84 | 73.84 | 4,562,001 | -0.03(-0.05%) |
Feb 04, 2014 | 73.84 | 73.87 | 73.84 | 73.87 | 2,698,277 | +0.01(+0.01%) |
Feb 03, 2014 | 73.83 | 73.89 | 73.81 | 73.86 | 55,038,944 | +0.02(+0.03%) |
Jan 31, 2014 | 73.83 | 73.84 | 73.82 | 73.84 | 1,075,778 | +0.03(+0.05%) |
Jan 30, 2014 | 73.80 | 73.81 | 73.78 | 73.81 | 663,410 | -0.01(-0.01%) |
Jan 29, 2014 | 73.79 | 73.82 | 73.78 | 73.82 | 612,676 | +0.05(+0.07%) |
Jan 28, 2014 | 73.77 | 73.78 | 73.75 | 73.76 | 738,528 | +0.00(+0.00%) |
Jan 27, 2014 | 73.75 | 73.78 | 73.75 | 73.76 | 1,335,205 | -0.01(-0.01%) |
Jan 24, 2014 | 73.77 | 73.80 | 73.74 | 73.77 | 894,501 | +0.03(+0.04%) |
Jan 23, 2014 | 73.68 | 73.75 | 73.68 | 73.75 | 1,015,035 | +0.07(+0.09%) |
Jan 22, 2014 | 73.68 | 73.70 | 73.68 | 73.68 | 713,010 | -0.03(-0.05%) |
Jan 21, 2014 | 73.73 | 73.74 | 73.71 | 73.71 | 570,919 | -0.01(-0.01%) |
Jan 17, 2014 | 73.73 | 73.72 | 73.72 | 73.72 | 478,961 | +0.00(+0.00%) |
Jan 16, 2014 | 73.71 | 73.72 | 73.70 | 73.72 | 845,651 | +0.02(+0.02%) |
Jan 15, 2014 | 73.73 | 73.73 | 73.68 | 73.70 | 916,077 | -0.03(-0.04%) |
Jan 14, 2014 | 73.74 | 73.75 | 73.71 | 73.73 | 557,646 | -0.02(-0.02%) |
Jan 13, 2014 | 73.74 | 73.76 | 73.74 | 73.75 | 1,453,174 | +0.02(+0.02%) |
Jan 10, 2014 | 73.70 | 73.74 | 73.69 | 73.73 | 563,284 | +0.07(+0.09%) |
Jan 09, 2014 | 73.66 | 73.66 | 73.63 | 73.66 | 1,283,678 | +0.02(+0.02%) |
Jan 08, 2014 | 73.68 | 73.68 | 73.63 | 73.64 | 696,895 | -0.07(-0.09%) |
Jan 07, 2014 | 73.71 | 73.71 | 73.70 | 73.71 | 761,316 | +0.00(+0.00%) |
Jan 06, 2014 | 73.69 | 73.71 | 73.69 | 73.71 | 799,877 | +0.01(+0.01%) |
Jan 03, 2014 | 73.70 | 73.73 | 73.69 | 73.70 | 1,216,776 | -0.03(-0.04%) |
Jan 02, 2014 | 73.71 | 73.73 | 73.70 | 73.73 | 2,762,365 | +0.03(+0.05%) |
Dec 31, 2013 | 73.70 | 73.69 | 73.69 | 73.69 | 698,231 | -0.02(-0.02%) |
Dec 30, 2013 | 73.70 | 73.71 | 73.69 | 73.71 | 507,133 | +0.02(+0.02%) |
Dec 27, 2013 | 73.69 | 73.70 | 73.68 | 73.69 | 485,116 | +0.04(+0.05%) |
Dec 26, 2013 | 73.67 | 73.68 | 73.66 | 73.66 | 834,649 | -0.01(-0.01%) |
Dec 24, 2013 | 73.67 | 73.69 | 73.67 | 73.67 | 814,355 | -0.03(-0.04%) |
Dec 23, 2013 | 73.71 | 73.71 | 73.69 | 73.69 | 715,080 | -0.01(-0.01%) |
Dec 20, 2013 | 73.70 | 73.74 | 73.70 | 73.70 | 974,595 | -0.03(-0.04%) |
Dec 19, 2013 | 73.73 | 73.75 | 73.72 | 73.73 | 879,461 | -0.04(-0.06%) |
Dec 18, 2013 | 73.75 | 73.80 | 73.74 | 73.77 | 1,919,044 | +0.00(+0.00%) |
Dec 17, 2013 | 73.75 | 73.77 | 73.74 | 73.77 | 946,816 | +0.02(+0.02%) |
Dec 16, 2013 | 73.74 | 73.76 | 73.74 | 73.75 | 828,396 | +0.00(+0.00%) |
Dec 13, 2013 | 73.74 | 73.75 | 73.73 | 73.75 | 509,986 | +0.02(+0.02%) |
Dec 12, 2013 | 73.75 | 73.75 | 73.72 | 73.74 | 1,429,224 | -0.03(-0.04%) |
Dec 11, 2013 | 73.77 | 73.79 | 73.76 | 73.76 | 479,264 | -0.03(-0.04%) |
Dec 10, 2013 | 73.78 | 73.79 | 73.76 | 73.79 | 446,788 | +0.03(+0.04%) |
Dec 09, 2013 | 73.76 | 73.78 | 73.75 | 73.76 | 455,074 | +0.00(+0.01%) |
Dec 06, 2013 | 73.76 | 73.78 | 73.75 | 73.76 | 1,128,000 | -0.03(-0.04%) |
Dec 05, 2013 | 73.78 | 73.80 | 73.76 | 73.79 | 520,677 | +0.01(+0.01%) |
Dec 04, 2013 | 73.77 | 73.80 | 73.77 | 73.78 | 947,974 | -0.02(-0.02%) |
Dec 03, 2013 | 73.80 | 73.81 | 73.80 | 73.80 | 660,712 | +0.02(+0.02%) |
Dec 02, 2013 | 73.73 | 73.81 | 73.73 | 73.78 | 2,872,841 | -0.04(-0.06%) |
Nov 29, 2013 | 73.77 | 73.82 | 73.77 | 73.82 | 719,277 | +0.01(+0.01%) |
Nov 27, 2013 | 73.81 | 73.82 | 73.80 | 73.82 | 514,992 | +0.00(+0.00%) |
Nov 26, 2013 | 73.79 | 73.82 | 73.79 | 73.82 | 579,409 | +0.01(+0.01%) |
Nov 25, 2013 | 73.81 | 73.81 | 73.79 | 73.81 | 530,049 | +0.00(+0.00%) |
Nov 22, 2013 | 73.81 | 73.81 | 73.79 | 73.81 | 758,143 | -0.02(-0.02%) |
Nov 21, 2013 | 73.80 | 73.82 | 73.79 | 73.82 | 561,985 | +0.03(+0.05%) |
Nov 20, 2013 | 73.80 | 73.82 | 73.78 | 73.79 | 988,089 | +0.01(+0.01%) |
Nov 19, 2013 | 73.78 | 73.80 | 73.78 | 73.78 | 836,416 | -0.03(-0.04%) |
Nov 18, 2013 | 73.79 | 73.81 | 73.77 | 73.81 | 1,824,815 | +0.03(+0.05%) |
Nov 15, 2013 | 73.79 | 73.79 | 73.77 | 73.77 | 624,037 | +0.00(+0.00%) |
Nov 14, 2013 | 73.75 | 73.78 | 73.75 | 73.77 | 538,122 | +0.04(+0.06%) |
Nov 12, 2013 | 73.71 | 73.74 | 73.71 | 73.73 | 1,485,124 | -0.02(-0.02%) |
Nov 11, 2013 | 73.72 | 73.75 | 73.72 | 73.75 | 294,992 | +0.02(+0.02%) |
Nov 08, 2013 | 73.75 | 73.75 | 73.73 | 73.73 | 1,822,724 | -0.05(-0.07%) |
Nov 07, 2013 | 73.78 | 73.79 | 73.77 | 73.78 | 718,231 | +0.02(+0.02%) |
Nov 06, 2013 | 73.76 | 73.78 | 73.75 | 73.76 | 1,319,569 | +0.02(+0.02%) |
Nov 05, 2013 | 73.75 | 73.75 | 73.72 | 73.75 | 1,745,562 | +0.00(+0.00%) |
Nov 04, 2013 | 73.74 | 73.75 | 73.74 | 73.75 | 1,069,321 | +0.02(+0.02%) |
Nov 01, 2013 | 73.74 | 73.75 | 73.73 | 73.73 | 1,390,201 | -0.03(-0.04%) |
Oct 31, 2013 | 73.75 | 73.76 | 73.73 | 73.76 | 1,755,951 | +0.01(+0.01%) |
Oct 30, 2013 | 73.75 | 73.76 | 73.74 | 73.75 | 600,949 | +0.00(+0.00%) |
Oct 29, 2013 | 73.74 | 73.75 | 73.73 | 73.75 | 628,523 | +0.00(+0.00%) |
Oct 28, 2013 | 73.72 | 73.75 | 73.72 | 73.75 | 820,860 | +0.02(+0.02%) |
Oct 25, 2013 | 73.73 | 73.75 | 73.71 | 73.73 | 1,992,894 | +0.02(+0.02%) |
Oct 24, 2013 | 73.72 | 73.73 | 73.71 | 73.71 | 1,503,487 | -0.01(-0.01%) |
Oct 23, 2013 | 73.75 | 73.75 | 73.72 | 73.72 | 1,271,454 | -0.02(-0.03%) |
Oct 22, 2013 | 73.72 | 73.75 | 73.72 | 73.74 | 1,460,016 | +0.06(+0.08%) |
Oct 21, 2013 | 73.69 | 73.70 | 73.68 | 73.69 | 519,858 | +0.00(+0.00%) |
Oct 18, 2013 | 73.69 | 73.70 | 73.69 | 73.69 | 741,508 | +0.00(+0.00%) |
Oct 17, 2013 | 73.69 | 73.70 | 73.68 | 73.69 | 2,089,386 | +0.03(+0.04%) |
Oct 16, 2013 | 73.64 | 73.67 | 73.61 | 73.66 | 900,107 | +0.03(+0.04%) |
Oct 15, 2013 | 73.63 | 73.65 | 73.62 | 73.63 | 1,599,971 | +0.03(+0.04%) |
Oct 14, 2013 | 73.62 | 73.63 | 73.59 | 73.61 | 665,895 | -0.03(-0.04%) |
Oct 11, 2013 | 73.67 | 73.68 | 73.63 | 73.63 | 1,019,333 | +0.00(+0.01%) |
Oct 10, 2013 | 73.62 | 73.63 | 73.62 | 73.63 | 538,193 | -0.00(-0.01%) |
Oct 09, 2013 | 73.62 | 73.64 | 73.60 | 73.63 | 797,747 | +0.03(+0.04%) |
Oct 08, 2013 | 73.65 | 73.65 | 73.60 | 73.61 | 655,658 | -0.06(-0.08%) |
Oct 07, 2013 | 73.69 | 73.69 | 73.65 | 73.67 | 689,852 | +0.00(+0.00%) |
Oct 04, 2013 | 73.68 | 73.69 | 73.67 | 73.67 | 571,328 | -0.03(-0.04%) |
Oct 03, 2013 | 73.68 | 73.71 | 73.68 | 73.69 | 794,261 | +0.00(+0.00%) |
Oct 02, 2013 | 73.69 | 73.71 | 73.69 | 73.69 | 2,032,422 | +0.01(+0.01%) |
Oct 01, 2013 | 73.69 | 73.70 | 73.66 | 73.69 | 8,805,526 | -0.02(-0.03%) |
Sep 30, 2013 | 73.67 | 73.70 | 73.67 | 73.70 | 1,967,598 | +0.02(+0.02%) |
Sep 27, 2013 | 73.68 | 73.70 | 73.66 | 73.69 | 2,386,312 | +0.04(+0.06%) |
Sep 26, 2013 | 73.69 | 73.69 | 73.63 | 73.64 | 569,677 | -0.03(-0.05%) |
Sep 25, 2013 | 73.65 | 73.68 | 73.63 | 73.68 | 1,799,891 | +0.03(+0.04%) |
Sep 24, 2013 | 73.65 | 73.66 | 73.63 | 73.65 | 773,063 | +0.01(+0.01%) |
Sep 23, 2013 | 73.61 | 73.64 | 73.61 | 73.64 | 973,665 | +0.02(+0.02%) |
Sep 20, 2013 | 73.63 | 73.63 | 73.61 | 73.63 | 695,209 | +0.01(+0.01%) |
Sep 19, 2013 | 73.65 | 73.67 | 73.62 | 73.62 | 5,943,406 | -0.03(-0.04%) |
Sep 18, 2013 | 73.55 | 73.66 | 73.52 | 73.64 | 852,977 | +0.10(+0.13%) |
Sep 17, 2013 | 73.54 | 73.56 | 73.53 | 73.55 | 766,040 | +0.03(+0.04%) |
Sep 16, 2013 | 73.55 | 73.56 | 73.52 | 73.52 | 866,419 | +0.05(+0.07%) |
Sep 13, 2013 | 73.46 | 73.48 | 73.46 | 73.47 | 647,130 | +0.00(+0.00%) |
Sep 12, 2013 | 73.48 | 73.49 | 73.46 | 73.47 | 1,817,804 | +0.00(+0.00%) |
Sep 11, 2013 | 73.45 | 73.48 | 73.43 | 73.47 | 990,271 | +0.03(+0.05%) |
Sep 10, 2013 | 73.43 | 73.44 | 73.42 | 73.43 | 1,056,930 | -0.03(-0.04%) |
Sep 09, 2013 | 73.45 | 73.48 | 73.45 | 73.46 | 911,204 | +0.02(+0.02%) |
Sep 06, 2013 | 73.41 | 73.47 | 73.41 | 73.44 | 877,332 | +0.07(+0.10%) |
Sep 05, 2013 | 73.37 | 73.40 | 73.34 | 73.37 | 1,507,138 | -0.07(-0.10%) |
Sep 04, 2013 | 73.48 | 73.49 | 73.43 | 73.44 | 1,085,560 | -0.07(-0.09%) |
Sep 03, 2013 | 73.48 | 73.51 | 73.47 | 73.51 | 3,428,130 | -0.03(-0.04%) |
Aug 30, 2013 | 73.52 | 73.54 | 73.51 | 73.54 | 971,702 | +0.01(+0.01%) |
Aug 29, 2013 | 73.51 | 73.53 | 73.49 | 73.53 | 748,765 | +0.02(+0.02%) |
Aug 28, 2013 | 73.51 | 73.54 | 73.50 | 73.51 | 756,052 | -0.04(-0.06%) |
Aug 27, 2013 | 73.52 | 73.56 | 73.52 | 73.56 | 921,328 | +0.03(+0.05%) |
Aug 26, 2013 | 73.51 | 73.54 | 73.51 | 73.52 | 840,386 | +0.03(+0.04%) |
Aug 23, 2013 | 73.44 | 73.52 | 73.44 | 73.50 | 731,798 | +0.00(+0.00%) |
Aug 22, 2013 | 73.51 | 73.52 | 73.47 | 73.50 | 842,537 | -0.03(-0.04%) |
Aug 21, 2013 | 73.56 | 73.58 | 73.52 | 73.52 | 746,420 | -0.04(-0.06%) |
Aug 20, 2013 | 73.56 | 73.58 | 73.56 | 73.57 | 1,890,752 | +0.02(+0.02%) |
Aug 19, 2013 | 73.56 | 73.56 | 73.52 | 73.55 | 2,236,579 | -0.02(-0.02%) |
Aug 16, 2013 | 73.55 | 73.58 | 73.54 | 73.57 | 2,629,023 | +0.01(+0.01%) |
Aug 15, 2013 | 73.55 | 73.58 | 73.54 | 73.56 | 807,277 | -0.03(-0.04%) |
Aug 14, 2013 | 73.58 | 73.60 | 73.58 | 73.58 | 1,114,844 | +0.00(+0.00%) |
Aug 13, 2013 | 73.61 | 73.61 | 73.58 | 73.58 | 609,174 | -0.03(-0.05%) |
Aug 12, 2013 | 73.65 | 73.65 | 73.62 | 73.62 | 586,412 | +0.00(+0.00%) |
Aug 09, 2013 | 73.63 | 73.64 | 73.62 | 73.62 | 648,802 | -0.02(-0.02%) |
Aug 08, 2013 | 73.62 | 73.64 | 73.62 | 73.64 | 813,205 | +0.00(+0.00%) |
Aug 07, 2013 | 73.63 | 73.64 | 73.61 | 73.64 | 807,195 | +0.02(+0.02%) |
Aug 06, 2013 | 73.60 | 73.63 | 73.60 | 73.62 | 1,010,842 | -0.01(-0.01%) |
Aug 05, 2013 | 73.63 | 73.64 | 73.60 | 73.63 | 997,930 | -0.01(-0.01%) |
Aug 02, 2013 | 73.57 | 73.64 | 73.57 | 73.64 | 1,361,148 | +0.05(+0.07%) |
Aug 01, 2013 | 73.59 | 73.60 | 73.55 | 73.58 | 7,755,958 | -0.03(-0.04%) |
Jul 31, 2013 | 73.59 | 73.62 | 73.56 | 73.61 | 1,472,014 | +0.00(+0.00%) |
Jul 30, 2013 | 73.59 | 73.62 | 73.59 | 73.61 | 621,505 | +0.01(+0.01%) |
Jul 29, 2013 | 73.59 | 73.61 | 73.59 | 73.60 | 504,806 | -0.01(-0.01%) |
Jul 26, 2013 | 73.59 | 73.61 | 73.59 | 73.61 | 739,208 | +0.01(+0.01%) |
Jul 25, 2013 | 73.54 | 73.60 | 73.54 | 73.60 | 668,010 | +0.04(+0.06%) |
Jul 24, 2013 | 73.56 | 73.59 | 73.53 | 73.56 | 659,632 | -0.03(-0.05%) |
Jul 23, 2013 | 73.60 | 73.60 | 73.58 | 73.59 | 1,246,404 | -0.01(-0.01%) |
Jul 22, 2013 | 73.59 | 73.61 | 73.59 | 73.60 | 1,579,230 | +0.00(+0.00%) |
Jul 19, 2013 | 73.59 | 73.61 | 73.57 | 73.60 | 595,125 | +0.03(+0.05%) |
Jul 18, 2013 | 73.59 | 73.60 | 73.56 | 73.57 | 1,043,251 | -0.01(-0.01%) |
Jul 17, 2013 | 73.59 | 73.61 | 73.57 | 73.58 | 754,579 | +0.03(+0.04%) |
Jul 16, 2013 | 73.57 | 73.57 | 73.54 | 73.55 | 958,484 | +0.01(+0.01%) |
Jul 15, 2013 | 73.53 | 73.55 | 73.52 | 73.54 | 1,176,008 | +0.03(+0.05%) |
Jul 12, 2013 | 73.53 | 73.57 | 73.51 | 73.51 | 2,415,527 | -0.04(-0.06%) |
Jul 11, 2013 | 73.52 | 73.55 | 73.50 | 73.55 | 957,548 | +0.06(+0.08%) |
Jul 10, 2013 | 73.48 | 73.50 | 73.47 | 73.49 | 1,607,295 | +0.00(+0.00%) |
Jul 09, 2013 | 73.52 | 73.51 | 73.48 | 73.49 | 1,086,743 | -0.01(-0.01%) |
Jul 08, 2013 | 73.45 | 73.51 | 73.45 | 73.50 | 864,174 | +0.05(+0.07%) |
Jul 05, 2013 | 73.43 | 73.47 | 73.43 | 73.45 | 555,473 | -0.08(-0.11%) |
Jul 03, 2013 | 73.54 | 73.54 | 73.49 | 73.52 | 794,062 | -0.01(-0.01%) |
Jul 02, 2013 | 73.52 | 73.53 | 73.52 | 73.53 | 1,176,881 | +0.01(+0.01%) |
Jul 01, 2013 | 73.49 | 73.53 | 73.48 | 73.52 | 5,600,611 | +0.03(+0.04%) |
Jun 28, 2013 | 73.48 | 73.52 | 73.47 | 73.49 | 3,565,486 | -0.01(-0.01%) |
Jun 27, 2013 | 73.48 | 73.51 | 73.47 | 73.50 | 3,192,514 | +0.04(+0.06%) |
Jun 26, 2013 | 73.46 | 73.47 | 73.42 | 73.46 | 1,666,010 | +0.04(+0.05%) |
Jun 25, 2013 | 73.46 | 73.46 | 73.40 | 73.42 | 2,732,324 | -0.01(-0.02%) |
Jun 24, 2013 | 73.37 | 73.45 | 73.37 | 73.43 | 2,161,829 | -0.03(-0.04%) |
Jun 21, 2013 | 73.49 | 73.51 | 73.45 | 73.46 | 4,340,752 | -0.07(-0.09%) |
Jun 20, 2013 | 73.51 | 73.54 | 73.50 | 73.53 | 3,763,946 | -0.01(-0.01%) |
Jun 19, 2013 | 73.61 | 73.62 | 73.53 | 73.54 | 1,014,181 | -0.09(-0.12%) |
Jun 18, 2013 | 73.61 | 73.63 | 73.59 | 73.62 | 2,021,382 | +0.00(+0.00%) |
Jun 17, 2013 | 73.63 | 73.63 | 73.61 | 73.62 | 1,021,529 | +0.00(+0.00%) |
Jun 14, 2013 | 73.59 | 73.62 | 73.59 | 73.62 | 907,868 | +0.05(+0.07%) |
Jun 13, 2013 | 73.52 | 73.59 | 73.52 | 73.57 | 1,798,964 | +0.03(+0.05%) |
Jun 12, 2013 | 73.53 | 73.56 | 73.52 | 73.54 | 2,464,644 | -0.01(-0.01%) |
Jun 11, 2013 | 73.53 | 73.54 | 73.51 | 73.54 | 783,308 | -0.01(-0.01%) |
Jun 10, 2013 | 73.54 | 73.55 | 73.53 | 73.55 | 905,680 | -0.03(-0.04%) |
Jun 07, 2013 | 73.55 | 73.58 | 73.55 | 73.58 | 575,347 | -0.01(-0.01%) |
Jun 06, 2013 | 73.59 | 73.61 | 73.57 | 73.59 | 1,803,101 | -0.01(-0.01%) |
Jun 05, 2013 | 73.57 | 73.60 | 73.56 | 73.60 | 761,339 | +0.01(+0.01%) |
Jun 04, 2013 | 73.58 | 73.59 | 73.55 | 73.59 | 877,150 | +0.00(+0.00%) |
Jun 03, 2013 | 73.57 | 73.61 | 73.55 | 73.59 | 2,988,997 | +0.02(+0.03%) |
May 31, 2013 | 73.58 | 73.58 | 73.54 | 73.56 | 1,514,854 | -0.01(-0.01%) |
May 30, 2013 | 73.58 | 73.58 | 73.56 | 73.57 | 1,648,579 | +0.02(+0.02%) |
May 29, 2013 | 73.56 | 73.57 | 73.55 | 73.56 | 912,929 | +0.00(+0.00%) |
May 28, 2013 | 73.63 | 73.63 | 73.56 | 73.56 | 1,142,193 | -0.05(-0.07%) |
May 24, 2013 | 73.63 | 73.63 | 73.61 | 73.61 | 1,435,798 | -0.02(-0.02%) |
May 23, 2013 | 73.63 | 73.63 | 73.61 | 73.63 | 958,514 | +0.02(+0.02%) |
May 22, 2013 | 73.63 | 73.64 | 73.61 | 73.61 | 1,172,796 | -0.03(-0.04%) |
May 21, 2013 | 73.63 | 73.64 | 73.63 | 73.63 | 505,520 | +0.00(+0.00%) |
May 20, 2013 | 73.65 | 73.65 | 73.62 | 73.63 | 418,222 | +0.01(+0.01%) |
May 17, 2013 | 73.65 | 73.65 | 73.63 | 73.63 | 527,957 | -0.02(-0.02%) |
May 16, 2013 | 73.63 | 73.65 | 73.63 | 73.64 | 572,978 | +0.02(+0.02%) |
May 15, 2013 | 73.63 | 73.63 | 73.63 | 73.63 | 617,475 | +0.01(+0.01%) |
May 13, 2013 | 73.63 | 73.63 | 73.62 | 73.62 | 951,469 | -0.02(-0.02%) |
May 10, 2013 | 73.64 | 73.65 | 73.63 | 73.63 | 539,967 | -0.01(-0.01%) |
May 09, 2013 | 73.64 | 73.65 | 73.64 | 73.64 | 405,402 | -0.01(-0.01%) |
May 08, 2013 | 73.65 | 73.65 | 73.64 | 73.65 | 619,292 | +0.01(+0.01%) |
May 07, 2013 | 73.64 | 73.66 | 73.64 | 73.64 | 619,110 | +0.00(+0.00%) |
May 06, 2013 | 73.66 | 73.66 | 73.64 | 73.64 | 660,776 | +0.00(+0.00%) |
May 03, 2013 | 73.67 | 73.67 | 73.64 | 73.64 | 1,313,459 | -0.03(-0.04%) |
May 02, 2013 | 73.66 | 73.68 | 73.66 | 73.67 | 624,915 | -0.01(-0.01%) |