Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 76.22 | 76.74 | 76.17 | 76.43 | 3,817,156 | +0.22(+0.28%) |
Apr 29, 2014 | 75.59 | 76.28 | 75.37 | 76.21 | 4,205,078 | +0.79(+1.04%) |
Apr 28, 2014 | 75.76 | 75.96 | 74.94 | 75.42 | 5,303,111 | +0.06(+0.08%) |
Apr 25, 2014 | 76.49 | 76.49 | 75.21 | 75.36 | 5,522,294 | -1.12(-1.47%) |
Apr 24, 2014 | 77.18 | 77.28 | 76.26 | 76.49 | 3,402,451 | -0.53(-0.69%) |
Apr 23, 2014 | 77.08 | 77.30 | 76.73 | 77.02 | 3,715,624 | -0.06(-0.08%) |
Apr 22, 2014 | 77.07 | 77.92 | 76.92 | 77.08 | 5,791,296 | +0.20(+0.27%) |
Apr 21, 2014 | 76.25 | 77.05 | 76.10 | 76.87 | 5,159,456 | +0.78(+1.03%) |
Apr 17, 2014 | 73.25 | 76.09 | 76.09 | 76.09 | 15,579,650 | +0.58(+0.77%) |
Apr 16, 2014 | 74.42 | 75.67 | 74.05 | 75.51 | 9,051,863 | +1.05(+1.41%) |
Apr 15, 2014 | 73.21 | 74.58 | 73.16 | 74.46 | 8,159,133 | +1.38(+1.88%) |
Apr 14, 2014 | 73.29 | 73.64 | 72.53 | 73.08 | 5,652,321 | +0.41(+0.57%) |
Apr 11, 2014 | 73.21 | 73.69 | 72.58 | 72.67 | 7,577,786 | -1.01(-1.37%) |
Apr 10, 2014 | 74.92 | 75.15 | 73.64 | 73.68 | 4,339,323 | -1.20(-1.60%) |
Apr 09, 2014 | 74.58 | 75.06 | 74.08 | 74.88 | 4,339,084 | +0.50(+0.67%) |
Apr 08, 2014 | 74.58 | 74.93 | 74.12 | 74.38 | 5,260,822 | -0.37(-0.49%) |
Apr 07, 2014 | 75.37 | 75.60 | 74.45 | 74.75 | 3,549,522 | -0.72(-0.96%) |
Apr 04, 2014 | 76.13 | 76.25 | 75.25 | 75.47 | 4,119,557 | -0.45(-0.59%) |
Apr 03, 2014 | 76.16 | 76.16 | 75.33 | 75.92 | 3,519,143 | +0.04(+0.05%) |
Apr 02, 2014 | 75.59 | 76.24 | 75.51 | 75.88 | 4,545,328 | +0.26(+0.34%) |
Apr 01, 2014 | 75.60 | 75.67 | 74.92 | 75.63 | 3,340,006 | +0.31(+0.42%) |
Mar 31, 2014 | 74.56 | 75.72 | 74.28 | 75.31 | 4,065,562 | +1.17(+1.58%) |
Mar 28, 2014 | 73.76 | 74.21 | 73.65 | 74.15 | 3,964,209 | +0.58(+0.79%) |
Mar 27, 2014 | 73.67 | 74.35 | 73.38 | 73.57 | 5,315,318 | -0.40(-0.54%) |
Mar 26, 2014 | 75.39 | 75.49 | 73.97 | 73.97 | 5,779,832 | -1.07(-1.43%) |
Mar 25, 2014 | 75.64 | 75.98 | 75.04 | 75.04 | 5,365,423 | -0.41(-0.54%) |
Mar 24, 2014 | 75.31 | 75.67 | 74.46 | 75.45 | 5,124,809 | +0.27(+0.36%) |
Mar 21, 2014 | 76.24 | 76.45 | 75.07 | 75.18 | 7,146,197 | -0.56(-0.74%) |
Mar 20, 2014 | 74.82 | 75.75 | 74.59 | 75.74 | 4,075,324 | +0.75(+1.01%) |
Mar 19, 2014 | 76.19 | 76.35 | 74.74 | 74.99 | 5,175,924 | -1.02(-1.35%) |
Mar 18, 2014 | 75.33 | 76.25 | 75.15 | 76.01 | 4,399,653 | +0.81(+1.08%) |
Mar 17, 2014 | 74.84 | 75.40 | 74.63 | 75.20 | 4,311,745 | +0.89(+1.20%) |
Mar 14, 2014 | 74.43 | 74.82 | 73.93 | 74.30 | 4,804,184 | -0.29(-0.39%) |
Mar 13, 2014 | 75.43 | 76.04 | 74.43 | 74.59 | 5,936,276 | -0.67(-0.90%) |
Mar 12, 2014 | 74.20 | 75.28 | 73.97 | 75.27 | 4,129,838 | +0.71(+0.95%) |
Mar 11, 2014 | 74.86 | 74.92 | 74.37 | 74.56 | 3,557,692 | -0.18(-0.24%) |
Mar 10, 2014 | 75.16 | 75.27 | 74.45 | 74.74 | 4,581,061 | -0.54(-0.72%) |
Mar 07, 2014 | 74.88 | 75.69 | 74.67 | 75.28 | 4,757,257 | +0.69(+0.92%) |
Mar 06, 2014 | 74.09 | 75.09 | 73.97 | 74.59 | 4,542,731 | +0.61(+0.82%) |
Mar 05, 2014 | 73.97 | 74.64 | 73.76 | 73.98 | 5,493,084 | +0.20(+0.27%) |
Mar 04, 2014 | 72.96 | 74.18 | 72.70 | 73.78 | 6,173,751 | +1.74(+2.42%) |
Mar 03, 2014 | 71.91 | 72.22 | 71.55 | 72.04 | 4,805,572 | -0.35(-0.48%) |
Feb 28, 2014 | 71.75 | 72.71 | 71.52 | 72.39 | 5,947,922 | +0.75(+1.05%) |
Feb 27, 2014 | 70.99 | 71.87 | 70.94 | 71.64 | 3,676,803 | +0.52(+0.73%) |
Feb 26, 2014 | 71.44 | 71.84 | 70.94 | 71.12 | 4,204,123 | -0.23(-0.33%) |
Feb 25, 2014 | 71.86 | 71.90 | 71.09 | 71.35 | 3,423,082 | -0.36(-0.51%) |
Feb 24, 2014 | 71.74 | 72.38 | 71.52 | 71.72 | 4,110,842 | +0.20(+0.27%) |
Feb 21, 2014 | 71.27 | 71.95 | 71.11 | 71.52 | 5,138,320 | +0.50(+0.70%) |
Feb 20, 2014 | 70.30 | 71.27 | 70.28 | 71.02 | 5,352,038 | +0.80(+1.14%) |
Feb 19, 2014 | 70.83 | 71.22 | 70.10 | 70.22 | 4,729,484 | -0.97(-1.36%) |
Feb 18, 2014 | 71.97 | 72.03 | 70.81 | 71.19 | 7,201,459 | -0.73(-1.02%) |
Feb 14, 2014 | 71.19 | 71.93 | 71.93 | 71.93 | 9,560,028 | +0.60(+0.84%) |
Feb 13, 2014 | 70.95 | 71.55 | 70.85 | 71.33 | 3,598,948 | -0.08(-0.12%) |
Feb 12, 2014 | 71.03 | 71.62 | 70.81 | 71.41 | 4,093,651 | +0.46(+0.65%) |
Feb 11, 2014 | 69.97 | 71.38 | 69.90 | 70.95 | 6,765,949 | +1.17(+1.67%) |
Feb 10, 2014 | 70.53 | 70.59 | 69.70 | 69.79 | 6,468,161 | -0.85(-1.20%) |
Feb 07, 2014 | 70.19 | 70.91 | 70.07 | 70.63 | 5,842,902 | +0.71(+1.02%) |
Feb 06, 2014 | 69.04 | 70.12 | 68.96 | 69.92 | 4,993,677 | +0.99(+1.44%) |
Feb 05, 2014 | 68.91 | 69.22 | 68.36 | 68.93 | 5,445,604 | -0.25(-0.36%) |
Feb 04, 2014 | 69.10 | 69.34 | 68.45 | 69.18 | 5,075,563 | +0.60(+0.88%) |
Feb 03, 2014 | 69.72 | 70.20 | 68.33 | 68.57 | 8,521,055 | -1.00(-1.43%) |
Jan 31, 2014 | 69.75 | 70.20 | 69.15 | 69.57 | 6,303,923 | -0.79(-1.13%) |
Jan 30, 2014 | 69.78 | 70.67 | 69.61 | 70.37 | 6,708,384 | +1.71(+2.49%) |
Jan 29, 2014 | 68.74 | 69.15 | 68.35 | 68.66 | 6,919,257 | -0.34(-0.49%) |
Jan 28, 2014 | 68.45 | 69.47 | 68.41 | 69.00 | 5,240,737 | +0.63(+0.93%) |
Jan 27, 2014 | 68.70 | 68.89 | 68.00 | 68.36 | 6,833,672 | -0.17(-0.25%) |
Jan 24, 2014 | 68.74 | 69.88 | 68.08 | 68.53 | 8,871,499 | -0.99(-1.42%) |
Jan 23, 2014 | 68.83 | 69.80 | 68.70 | 69.52 | 9,207,939 | +2.24(+3.34%) |
Jan 22, 2014 | 67.51 | 67.88 | 67.12 | 67.28 | 6,579,852 | +0.15(+0.23%) |
Jan 21, 2014 | 67.71 | 67.71 | 66.75 | 67.13 | 3,875,250 | +0.11(+0.17%) |
Jan 17, 2014 | 67.05 | 67.02 | 67.02 | 67.02 | 11,912,218 | -0.05(-0.07%) |
Jan 16, 2014 | 66.91 | 67.25 | 66.51 | 67.06 | 6,051,306 | -0.87(-1.29%) |
Jan 15, 2014 | 67.44 | 68.43 | 67.41 | 67.94 | 5,309,915 | +0.53(+0.79%) |
Jan 14, 2014 | 67.17 | 67.67 | 66.90 | 67.41 | 3,938,550 | +0.31(+0.46%) |
Jan 13, 2014 | 68.01 | 68.15 | 66.90 | 67.10 | 5,672,358 | -0.93(-1.37%) |
Jan 10, 2014 | 67.42 | 68.23 | 67.31 | 68.03 | 6,371,393 | +0.44(+0.66%) |
Jan 09, 2014 | 66.76 | 67.61 | 66.65 | 67.59 | 5,677,402 | +0.93(+1.40%) |
Jan 08, 2014 | 67.02 | 67.48 | 66.48 | 66.65 | 5,590,395 | +0.12(+0.19%) |
Jan 07, 2014 | 66.03 | 66.64 | 65.97 | 66.53 | 3,926,018 | +0.58(+0.88%) |
Jan 06, 2014 | 66.75 | 66.92 | 65.87 | 65.95 | 4,684,787 | -0.67(-1.01%) |
Jan 03, 2014 | 66.85 | 67.38 | 66.38 | 66.62 | 3,019,834 | -0.10(-0.16%) |
Jan 02, 2014 | 67.24 | 67.81 | 66.54 | 66.72 | 5,871,703 | -0.36(-0.53%) |
Dec 31, 2013 | 66.45 | 67.08 | 67.08 | 67.08 | 7,150,737 | +0.78(+1.17%) |
Dec 30, 2013 | 66.32 | 66.57 | 66.01 | 66.30 | 2,304,722 | +0.00(+0.00%) |
Dec 27, 2013 | 66.54 | 66.68 | 66.00 | 66.30 | 1,688,151 | -0.15(-0.22%) |
Dec 26, 2013 | 65.63 | 66.53 | 65.62 | 66.45 | 2,937,885 | +0.31(+0.47%) |
Dec 24, 2013 | 65.83 | 66.28 | 65.55 | 66.14 | 1,926,438 | +0.28(+0.42%) |
Dec 23, 2013 | 65.29 | 65.93 | 65.10 | 65.86 | 3,232,387 | +0.54(+0.83%) |
Dec 20, 2013 | 65.58 | 65.83 | 65.18 | 65.32 | 7,804,286 | -0.24(-0.36%) |
Dec 19, 2013 | 65.19 | 65.61 | 64.85 | 65.56 | 4,692,440 | +0.25(+0.39%) |
Dec 18, 2013 | 64.47 | 65.34 | 63.90 | 65.31 | 5,836,581 | +1.01(+1.57%) |
Dec 17, 2013 | 64.62 | 64.62 | 64.16 | 64.30 | 3,733,925 | -0.27(-0.41%) |
Dec 16, 2013 | 64.43 | 64.94 | 64.40 | 64.56 | 4,433,634 | +0.38(+0.59%) |
Dec 13, 2013 | 64.42 | 64.82 | 64.07 | 64.19 | 3,234,764 | -0.09(-0.14%) |
Dec 12, 2013 | 64.09 | 64.62 | 63.95 | 64.27 | 3,576,360 | +0.11(+0.17%) |
Dec 11, 2013 | 65.01 | 65.28 | 64.09 | 64.17 | 5,333,184 | -0.82(-1.27%) |
Dec 10, 2013 | 65.36 | 65.81 | 64.84 | 64.99 | 4,390,996 | -0.69(-1.06%) |
Dec 09, 2013 | 65.71 | 65.99 | 65.44 | 65.68 | 4,448,994 | +0.06(+0.10%) |
Dec 06, 2013 | 65.44 | 65.94 | 65.12 | 65.62 | 4,338,841 | +0.79(+1.21%) |
Dec 05, 2013 | 64.98 | 65.26 | 64.60 | 64.83 | 4,614,512 | +0.39(+0.61%) |
Dec 04, 2013 | 64.71 | 65.03 | 63.89 | 64.44 | 3,765,797 | -0.43(-0.66%) |
Dec 03, 2013 | 65.14 | 65.30 | 64.62 | 64.87 | 4,639,288 | -0.43(-0.65%) |
Dec 02, 2013 | 64.73 | 65.67 | 64.73 | 65.30 | 5,893,690 | +0.59(+0.92%) |
Nov 29, 2013 | 64.90 | 65.14 | 64.46 | 64.70 | 2,197,852 | -0.00(-0.01%) |
Nov 27, 2013 | 64.42 | 64.86 | 64.10 | 64.70 | 3,697,474 | +0.48(+0.75%) |
Nov 26, 2013 | 64.41 | 64.56 | 64.03 | 64.22 | 3,672,224 | -0.14(-0.22%) |
Nov 25, 2013 | 64.37 | 64.70 | 64.28 | 64.36 | 3,243,721 | -0.02(-0.02%) |
Nov 22, 2013 | 64.08 | 64.41 | 63.79 | 64.38 | 4,352,924 | +0.49(+0.77%) |
Nov 21, 2013 | 63.14 | 64.31 | 62.80 | 63.89 | 8,548,062 | +0.88(+1.39%) |
Nov 20, 2013 | 63.07 | 63.35 | 62.69 | 63.01 | 3,502,329 | +0.19(+0.30%) |
Nov 19, 2013 | 63.20 | 63.42 | 62.56 | 62.82 | 4,338,948 | -0.48(-0.75%) |
Nov 18, 2013 | 63.41 | 63.54 | 63.09 | 63.30 | 4,161,611 | -0.08(-0.12%) |
Nov 15, 2013 | 62.94 | 63.41 | 62.86 | 63.37 | 4,010,732 | +0.47(+0.75%) |
Nov 14, 2013 | 62.81 | 63.02 | 62.50 | 62.90 | 6,377,069 | +0.10(+0.16%) |
Nov 13, 2013 | 61.78 | 62.90 | 61.76 | 62.80 | 5,245,795 | +0.55(+0.89%) |
Nov 12, 2013 | 61.92 | 62.48 | 61.90 | 62.25 | 4,993,076 | +0.34(+0.55%) |
Nov 11, 2013 | 61.64 | 62.03 | 61.43 | 61.91 | 4,368,970 | +0.31(+0.50%) |
Nov 08, 2013 | 61.01 | 61.63 | 60.70 | 61.61 | 6,305,460 | +0.36(+0.58%) |
Nov 07, 2013 | 61.45 | 62.11 | 61.02 | 61.25 | 7,881,935 | -0.04(-0.07%) |
Nov 06, 2013 | 61.14 | 61.44 | 61.04 | 61.29 | 5,582,209 | +0.41(+0.68%) |
Nov 05, 2013 | 60.90 | 61.03 | 60.78 | 60.88 | 6,217,245 | -0.22(-0.36%) |
Nov 04, 2013 | 61.08 | 61.17 | 60.89 | 61.10 | 5,005,426 | +0.39(+0.65%) |
Nov 01, 2013 | 60.44 | 60.85 | 60.17 | 60.70 | 6,778,460 | +0.54(+0.90%) |
Oct 31, 2013 | 59.87 | 60.50 | 59.72 | 60.16 | 6,952,435 | +0.32(+0.54%) |
Oct 30, 2013 | 59.50 | 60.08 | 59.30 | 59.84 | 10,613,209 | +0.01(+0.01%) |
Oct 29, 2013 | 60.55 | 60.72 | 59.56 | 59.83 | 8,084,031 | -0.60(-1.00%) |
Oct 28, 2013 | 60.63 | 60.70 | 60.40 | 60.43 | 5,961,126 | -0.11(-0.18%) |
Oct 25, 2013 | 61.26 | 61.28 | 60.52 | 60.54 | 7,191,831 | -0.71(-1.16%) |
Oct 24, 2013 | 61.65 | 61.75 | 61.11 | 61.25 | 6,462,857 | -0.30(-0.48%) |
Oct 23, 2013 | 61.45 | 61.77 | 60.94 | 61.55 | 6,989,453 | +0.07(+0.11%) |
Oct 22, 2013 | 61.30 | 62.21 | 61.17 | 61.48 | 8,289,494 | +0.33(+0.54%) |
Oct 21, 2013 | 60.44 | 61.24 | 60.43 | 61.15 | 7,332,500 | +0.72(+1.18%) |
Oct 18, 2013 | 60.40 | 61.04 | 60.15 | 60.44 | 15,136,851 | +0.37(+0.62%) |
Oct 17, 2013 | 62.19 | 62.28 | 59.77 | 60.06 | 18,018,228 | -2.38(-3.82%) |
Oct 16, 2013 | 62.44 | 62.78 | 61.95 | 62.45 | 4,543,267 | +0.34(+0.54%) |
Oct 15, 2013 | 62.40 | 62.56 | 62.07 | 62.11 | 3,659,875 | -0.38(-0.60%) |
Oct 14, 2013 | 62.13 | 62.59 | 61.99 | 62.49 | 3,011,007 | -0.04(-0.07%) |
Oct 11, 2013 | 62.40 | 62.81 | 62.20 | 62.53 | 3,968,769 | +0.10(+0.15%) |
Oct 10, 2013 | 61.18 | 62.52 | 61.01 | 62.44 | 5,304,270 | +1.88(+3.10%) |
Oct 09, 2013 | 60.64 | 60.81 | 60.26 | 60.56 | 4,510,767 | +0.10(+0.16%) |
Oct 08, 2013 | 60.74 | 61.24 | 60.40 | 60.46 | 4,612,750 | -0.22(-0.37%) |
Oct 07, 2013 | 60.76 | 61.13 | 60.58 | 60.69 | 4,746,317 | -0.46(-0.76%) |
Oct 04, 2013 | 61.01 | 61.43 | 60.95 | 61.15 | 10,535,351 | -0.59(-0.95%) |
Oct 03, 2013 | 62.03 | 62.05 | 61.34 | 61.74 | 4,652,981 | -0.30(-0.48%) |
Oct 02, 2013 | 62.03 | 62.19 | 61.49 | 62.04 | 6,017,585 | -0.22(-0.35%) |
Oct 01, 2013 | 61.77 | 62.62 | 61.72 | 62.26 | 4,454,149 | +0.53(+0.86%) |
Sep 30, 2013 | 61.60 | 62.40 | 61.45 | 61.72 | 5,106,296 | -0.50(-0.80%) |
Sep 27, 2013 | 62.55 | 62.66 | 61.88 | 62.22 | 4,210,125 | -0.54(-0.86%) |
Sep 26, 2013 | 62.50 | 62.91 | 62.46 | 62.76 | 2,334,025 | +0.19(+0.31%) |
Sep 25, 2013 | 63.31 | 63.27 | 62.53 | 62.57 | 3,783,962 | -0.71(-1.12%) |
Sep 24, 2013 | 63.18 | 63.69 | 62.80 | 63.27 | 3,598,992 | +0.01(+0.01%) |
Sep 23, 2013 | 63.21 | 63.35 | 62.69 | 63.27 | 3,829,720 | -0.13(-0.21%) |
Sep 20, 2013 | 63.84 | 64.33 | 63.33 | 63.40 | 4,919,507 | -0.52(-0.82%) |
Sep 19, 2013 | 63.72 | 64.22 | 63.58 | 63.92 | 5,072,226 | +0.54(+0.86%) |
Sep 18, 2013 | 62.55 | 63.64 | 62.29 | 63.38 | 4,808,159 | +0.82(+1.31%) |
Sep 17, 2013 | 61.97 | 62.69 | 61.82 | 62.56 | 3,417,907 | +0.43(+0.69%) |
Sep 16, 2013 | 62.43 | 62.47 | 62.02 | 62.13 | 4,875,409 | +0.64(+1.04%) |
Sep 13, 2013 | 61.57 | 61.77 | 61.25 | 61.49 | 5,852,758 | -0.10(-0.16%) |
Sep 12, 2013 | 62.48 | 62.56 | 61.57 | 61.59 | 4,837,574 | -0.89(-1.43%) |
Sep 11, 2013 | 62.83 | 63.00 | 62.36 | 62.48 | 5,671,835 | +0.00(+0.00%) |
Sep 10, 2013 | 62.63 | 62.83 | 62.47 | 62.48 | 4,240,232 | +0.25(+0.40%) |
Sep 09, 2013 | 61.85 | 62.40 | 61.57 | 62.24 | 3,291,228 | +0.68(+1.10%) |
Sep 06, 2013 | 62.19 | 62.54 | 61.51 | 61.56 | 4,245,401 | -0.48(-0.77%) |
Sep 05, 2013 | 61.64 | 62.34 | 61.64 | 62.03 | 2,311,831 | +0.32(+0.52%) |
Sep 04, 2013 | 61.08 | 61.96 | 61.05 | 61.71 | 2,880,797 | +0.62(+1.02%) |
Sep 03, 2013 | 61.55 | 61.91 | 60.64 | 61.09 | 3,676,289 | +0.08(+0.13%) |
Aug 30, 2013 | 61.47 | 61.72 | 60.82 | 61.01 | 3,239,264 | -0.24(-0.40%) |
Aug 29, 2013 | 61.11 | 61.65 | 61.04 | 61.25 | 3,587,795 | +0.06(+0.10%) |
Aug 28, 2013 | 60.77 | 61.45 | 60.41 | 61.19 | 4,209,818 | +0.48(+0.79%) |
Aug 27, 2013 | 61.32 | 61.69 | 60.69 | 60.72 | 5,744,159 | -1.16(-1.88%) |
Aug 26, 2013 | 62.52 | 62.57 | 61.88 | 61.88 | 2,875,292 | -0.60(-0.97%) |
Aug 23, 2013 | 62.77 | 62.77 | 62.04 | 62.48 | 3,229,916 | -0.21(-0.34%) |
Aug 22, 2013 | 61.39 | 62.81 | 61.39 | 62.70 | 3,771,371 | +1.47(+2.41%) |
Aug 21, 2013 | 61.87 | 61.98 | 61.08 | 61.22 | 4,793,545 | -0.62(-1.00%) |
Aug 20, 2013 | 61.87 | 62.36 | 61.53 | 61.84 | 3,693,956 | -0.02(-0.03%) |
Aug 19, 2013 | 62.37 | 62.47 | 61.82 | 61.86 | 3,600,517 | -0.57(-0.92%) |
Aug 16, 2013 | 61.84 | 62.66 | 61.70 | 62.43 | 3,630,840 | +0.45(+0.73%) |
Aug 15, 2013 | 62.27 | 62.39 | 61.52 | 61.98 | 3,557,555 | -0.72(-1.14%) |
Aug 14, 2013 | 63.17 | 63.32 | 62.64 | 62.69 | 2,603,273 | -0.63(-1.00%) |
Aug 13, 2013 | 62.93 | 63.71 | 62.74 | 63.32 | 2,331,201 | +0.40(+0.64%) |
Aug 12, 2013 | 62.81 | 63.23 | 62.70 | 62.92 | 1,989,939 | -0.25(-0.39%) |
Aug 09, 2013 | 63.44 | 63.47 | 62.70 | 63.17 | 3,186,835 | -0.30(-0.47%) |
Aug 08, 2013 | 63.26 | 63.92 | 63.23 | 63.47 | 2,972,053 | +0.58(+0.92%) |
Aug 07, 2013 | 62.98 | 63.11 | 62.73 | 62.89 | 3,871,570 | -0.36(-0.58%) |
Aug 06, 2013 | 63.85 | 63.96 | 63.04 | 63.25 | 3,816,860 | -0.78(-1.22%) |
Aug 05, 2013 | 64.36 | 64.56 | 63.75 | 64.03 | 2,749,881 | -0.55(-0.86%) |
Aug 02, 2013 | 64.45 | 65.05 | 64.07 | 64.58 | 3,196,149 | +0.24(+0.37%) |
Aug 01, 2013 | 63.23 | 64.50 | 63.07 | 64.34 | 4,348,430 | +1.65(+2.64%) |
Jul 31, 2013 | 62.84 | 63.50 | 62.66 | 62.69 | 3,888,058 | -0.05(-0.08%) |
Jul 30, 2013 | 62.95 | 63.35 | 62.28 | 62.74 | 4,156,364 | +0.59(+0.95%) |
Jul 29, 2013 | 62.87 | 62.91 | 62.12 | 62.15 | 4,221,227 | -0.86(-1.37%) |
Jul 26, 2013 | 63.15 | 63.33 | 62.15 | 63.01 | 3,248,504 | -0.27(-0.42%) |
Jul 25, 2013 | 63.06 | 63.30 | 62.48 | 63.28 | 3,658,669 | +0.27(+0.43%) |
Jul 24, 2013 | 63.88 | 64.13 | 62.86 | 63.01 | 4,511,175 | -0.89(-1.40%) |
Jul 23, 2013 | 64.58 | 64.71 | 63.85 | 63.91 | 3,547,297 | -0.64(-0.99%) |
Jul 22, 2013 | 64.75 | 65.30 | 64.35 | 64.55 | 3,646,430 | -0.03(-0.05%) |
Jul 19, 2013 | 63.68 | 64.62 | 63.38 | 64.58 | 4,270,359 | +0.79(+1.24%) |
Jul 18, 2013 | 63.21 | 64.16 | 62.34 | 63.79 | 4,825,794 | +0.72(+1.14%) |
Jul 17, 2013 | 63.37 | 63.91 | 62.95 | 63.07 | 3,440,934 | +0.13(+0.20%) |
Jul 16, 2013 | 63.54 | 63.55 | 62.67 | 62.94 | 3,470,488 | -0.23(-0.36%) |
Jul 15, 2013 | 63.68 | 63.92 | 63.03 | 63.17 | 3,658,292 | -0.38(-0.59%) |
Jul 12, 2013 | 62.60 | 63.92 | 62.49 | 63.55 | 3,946,157 | +0.55(+0.87%) |
Jul 11, 2013 | 62.66 | 63.13 | 62.19 | 63.00 | 4,564,285 | +0.68(+1.10%) |
Jul 10, 2013 | 62.86 | 62.86 | 62.03 | 62.31 | 4,695,965 | -0.70(-1.12%) |
Jul 09, 2013 | 62.16 | 63.36 | 62.16 | 63.02 | 4,107,333 | +1.25(+2.02%) |
Jul 08, 2013 | 62.30 | 62.40 | 61.36 | 61.77 | 4,553,296 | -0.49(-0.78%) |
Jul 05, 2013 | 61.83 | 62.28 | 61.55 | 62.25 | 2,240,428 | +0.86(+1.40%) |
Jul 03, 2013 | 61.11 | 61.56 | 60.74 | 61.39 | 2,167,216 | +0.04(+0.06%) |
Jul 02, 2013 | 61.38 | 62.05 | 61.04 | 61.35 | 3,849,015 | -0.09(-0.14%) |
Jul 01, 2013 | 61.53 | 62.12 | 61.33 | 61.44 | 3,240,421 | +0.45(+0.74%) |
Jun 28, 2013 | 61.25 | 61.73 | 60.97 | 60.99 | 5,855,309 | -0.42(-0.68%) |
Jun 27, 2013 | 62.08 | 62.32 | 61.34 | 61.41 | 5,118,131 | -0.38(-0.61%) |
Jun 26, 2013 | 61.23 | 62.02 | 61.15 | 61.79 | 5,062,003 | +1.14(+1.88%) |
Jun 25, 2013 | 59.70 | 60.87 | 59.32 | 60.65 | 5,875,693 | +1.61(+2.73%) |
Jun 24, 2013 | 59.53 | 59.72 | 58.68 | 59.04 | 5,783,099 | -1.32(-2.19%) |
Jun 21, 2013 | 61.08 | 61.08 | 59.82 | 60.36 | 6,726,594 | -0.19(-0.32%) |
Jun 20, 2013 | 60.90 | 61.20 | 60.26 | 60.55 | 6,042,417 | -0.98(-1.59%) |
Jun 19, 2013 | 62.31 | 62.54 | 61.53 | 61.53 | 2,981,564 | -0.91(-1.45%) |
Jun 18, 2013 | 61.73 | 62.50 | 61.51 | 62.44 | 2,614,694 | +0.78(+1.27%) |
Jun 17, 2013 | 62.49 | 62.54 | 61.27 | 61.66 | 4,121,047 | -0.41(-0.67%) |
Jun 14, 2013 | 61.94 | 62.90 | 61.71 | 62.07 | 3,025,940 | +0.03(+0.04%) |
Jun 13, 2013 | 60.89 | 62.21 | 60.62 | 62.04 | 3,198,272 | +1.04(+1.70%) |
Jun 12, 2013 | 61.71 | 62.00 | 60.83 | 61.00 | 2,909,688 | -0.20(-0.32%) |
Jun 11, 2013 | 61.57 | 62.19 | 61.16 | 61.20 | 3,890,297 | -0.89(-1.44%) |
Jun 10, 2013 | 62.70 | 62.87 | 61.85 | 62.09 | 2,882,841 | -0.41(-0.66%) |
Jun 07, 2013 | 61.67 | 62.94 | 61.42 | 62.51 | 5,979,066 | +1.43(+2.35%) |
Jun 06, 2013 | 59.88 | 61.08 | 59.78 | 61.07 | 4,350,181 | +1.11(+1.85%) |
Jun 05, 2013 | 61.19 | 61.36 | 59.57 | 59.96 | 6,068,184 | -1.59(-2.59%) |
Jun 04, 2013 | 61.79 | 62.56 | 61.32 | 61.56 | 4,169,151 | -0.07(-0.11%) |
Jun 03, 2013 | 61.35 | 61.72 | 60.83 | 61.62 | 5,277,054 | +0.50(+0.82%) |
May 31, 2013 | 61.79 | 62.89 | 61.12 | 61.12 | 5,362,602 | -1.01(-1.62%) |
May 30, 2013 | 61.94 | 62.66 | 61.74 | 62.13 | 3,549,318 | +0.41(+0.67%) |
May 29, 2013 | 61.79 | 62.23 | 61.40 | 61.72 | 3,459,350 | -0.36(-0.59%) |
May 28, 2013 | 62.49 | 62.81 | 61.88 | 62.08 | 4,957,542 | +0.37(+0.59%) |
May 24, 2013 | 61.22 | 61.86 | 60.73 | 61.72 | 3,414,420 | +0.29(+0.47%) |
May 23, 2013 | 61.40 | 61.68 | 60.89 | 61.43 | 4,379,288 | -0.60(-0.96%) |
May 22, 2013 | 62.36 | 63.37 | 61.93 | 62.02 | 4,738,556 | -0.34(-0.55%) |
May 21, 2013 | 62.78 | 63.15 | 62.22 | 62.37 | 5,084,750 | -0.46(-0.73%) |
May 20, 2013 | 62.85 | 63.21 | 62.54 | 62.83 | 3,897,807 | -0.11(-0.18%) |
May 17, 2013 | 62.10 | 62.95 | 61.74 | 62.94 | 3,916,095 | +1.13(+1.83%) |
May 16, 2013 | 61.98 | 62.51 | 61.66 | 61.81 | 3,434,582 | -0.39(-0.63%) |
May 15, 2013 | 61.45 | 62.23 | 61.34 | 62.20 | 3,469,469 | +1.63(+2.68%) |
May 13, 2013 | 60.60 | 61.04 | 60.05 | 60.57 | 2,917,964 | -0.16(-0.26%) |
May 10, 2013 | 60.61 | 60.95 | 60.22 | 60.73 | 2,903,512 | +0.25(+0.41%) |
May 09, 2013 | 60.88 | 61.11 | 60.28 | 60.48 | 4,334,524 | -0.67(-1.10%) |
May 08, 2013 | 60.24 | 61.18 | 60.02 | 61.15 | 4,543,319 | +0.65(+1.08%) |
May 07, 2013 | 59.82 | 60.61 | 59.69 | 60.50 | 4,684,541 | +0.91(+1.53%) |
May 06, 2013 | 58.88 | 59.72 | 58.86 | 59.59 | 3,823,781 | +0.78(+1.32%) |
May 03, 2013 | 58.54 | 59.07 | 57.92 | 58.81 | 5,091,384 | +0.89(+1.54%) |
May 02, 2013 | 57.42 | 58.19 | 57.41 | 57.92 | 3,831,136 | +0.59(+1.03%) |