Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 74.68 | 75.42 | 73.70 | 75.42 | 4,235,800 | +0.38(+0.51%) |
Apr 29, 2014 | 73.54 | 75.41 | 72.99 | 75.04 | 6,402,052 | +1.98(+2.70%) |
Apr 28, 2014 | 73.93 | 74.77 | 71.21 | 73.06 | 10,471,463 | -0.29(-0.40%) |
Apr 25, 2014 | 74.48 | 75.10 | 73.18 | 73.36 | 8,455,184 | -1.85(-2.46%) |
Apr 24, 2014 | 76.34 | 76.39 | 73.24 | 75.21 | 8,622,124 | -0.45(-0.59%) |
Apr 23, 2014 | 77.14 | 77.22 | 75.09 | 75.66 | 7,356,784 | -1.22(-1.59%) |
Apr 22, 2014 | 75.45 | 77.25 | 75.33 | 76.88 | 12,000,324 | +2.42(+3.25%) |
Apr 21, 2014 | 73.31 | 74.46 | 72.51 | 74.46 | 6,662,499 | +1.70(+2.33%) |
Apr 17, 2014 | 72.51 | 72.77 | 72.77 | 72.77 | 9,070,421 | -0.19(-0.26%) |
Apr 16, 2014 | 72.17 | 73.09 | 71.22 | 72.95 | 14,000,900 | +1.68(+2.35%) |
Apr 15, 2014 | 70.98 | 72.09 | 67.96 | 71.28 | 19,591,438 | +0.73(+1.04%) |
Apr 14, 2014 | 71.54 | 72.53 | 69.22 | 70.54 | 12,574,384 | -0.03(-0.04%) |
Apr 11, 2014 | 71.69 | 74.02 | 70.50 | 70.57 | 21,194,540 | -2.11(-2.90%) |
Apr 10, 2014 | 76.83 | 76.83 | 71.96 | 72.68 | 13,960,813 | -4.32(-5.61%) |
Apr 09, 2014 | 74.37 | 77.05 | 74.35 | 77.00 | 8,436,081 | +3.03(+4.10%) |
Apr 08, 2014 | 74.65 | 74.80 | 72.44 | 73.97 | 12,064,961 | -0.32(-0.44%) |
Apr 07, 2014 | 73.64 | 75.69 | 72.80 | 74.29 | 16,603,262 | +0.50(+0.67%) |
Apr 04, 2014 | 77.62 | 77.91 | 73.32 | 73.79 | 17,057,586 | -3.08(-4.01%) |
Apr 03, 2014 | 79.24 | 79.31 | 76.11 | 76.88 | 9,298,628 | -2.26(-2.85%) |
Apr 02, 2014 | 79.96 | 80.38 | 78.44 | 79.13 | 5,768,771 | -0.02(-0.02%) |
Apr 01, 2014 | 78.19 | 80.12 | 77.95 | 79.15 | 9,826,516 | +1.72(+2.22%) |
Mar 31, 2014 | 75.69 | 77.49 | 75.69 | 77.43 | 9,587,505 | +2.30(+3.06%) |
Mar 28, 2014 | 77.50 | 78.13 | 74.90 | 75.13 | 11,675,830 | -2.21(-2.86%) |
Mar 27, 2014 | 76.71 | 78.19 | 74.91 | 77.34 | 11,035,820 | +0.34(+0.45%) |
Mar 26, 2014 | 79.26 | 79.88 | 76.97 | 77.00 | 10,624,651 | -1.42(-1.82%) |
Mar 25, 2014 | 79.15 | 80.45 | 77.19 | 78.43 | 10,655,078 | +0.07(+0.09%) |
Mar 24, 2014 | 81.02 | 81.15 | 76.26 | 78.36 | 19,869,474 | -2.22(-2.76%) |
Mar 21, 2014 | 85.26 | 85.26 | 80.53 | 80.58 | 16,771,291 | -4.01(-4.74%) |
Mar 20, 2014 | 84.70 | 85.20 | 84.05 | 84.59 | 2,996,912 | -0.40(-0.47%) |
Mar 19, 2014 | 86.16 | 86.27 | 84.41 | 84.99 | 4,241,366 | -0.90(-1.05%) |
Mar 18, 2014 | 84.20 | 85.92 | 83.99 | 85.89 | 4,276,397 | +2.21(+2.64%) |
Mar 17, 2014 | 84.08 | 85.09 | 83.53 | 83.68 | 4,892,114 | +0.52(+0.63%) |
Mar 14, 2014 | 82.87 | 84.09 | 82.47 | 83.15 | 7,385,357 | -0.30(-0.36%) |
Mar 13, 2014 | 86.08 | 86.09 | 82.88 | 83.46 | 7,859,426 | -2.19(-2.56%) |
Mar 12, 2014 | 84.14 | 85.65 | 83.90 | 85.65 | 7,112,839 | +0.80(+0.94%) |
Mar 11, 2014 | 85.69 | 86.26 | 84.52 | 84.86 | 4,061,203 | -0.47(-0.55%) |
Mar 10, 2014 | 84.96 | 85.40 | 83.76 | 85.32 | 4,367,153 | +0.36(+0.42%) |
Mar 07, 2014 | 86.48 | 86.56 | 83.35 | 84.96 | 11,905,575 | -0.57(-0.67%) |
Mar 06, 2014 | 88.34 | 88.63 | 85.11 | 85.53 | 10,541,311 | -2.34(-2.66%) |
Mar 05, 2014 | 88.49 | 88.57 | 87.58 | 87.87 | 2,276,798 | -0.31(-0.35%) |
Mar 04, 2014 | 87.87 | 88.58 | 87.69 | 88.18 | 4,977,982 | +1.74(+2.02%) |
Mar 03, 2014 | 84.85 | 86.75 | 84.76 | 86.44 | 7,682,499 | -0.17(-0.19%) |
Feb 28, 2014 | 89.22 | 89.42 | 85.48 | 86.61 | 9,814,642 | -2.53(-2.84%) |
Feb 27, 2014 | 88.55 | 89.63 | 88.15 | 89.14 | 4,004,593 | +0.64(+0.72%) |
Feb 26, 2014 | 89.56 | 89.75 | 88.22 | 88.50 | 4,231,761 | -0.99(-1.11%) |
Feb 25, 2014 | 89.94 | 90.20 | 88.63 | 89.49 | 3,276,077 | +0.38(+0.42%) |
Feb 24, 2014 | 88.61 | 89.71 | 88.01 | 89.12 | 4,582,436 | +1.10(+1.25%) |
Feb 21, 2014 | 87.24 | 88.78 | 86.98 | 88.01 | 2,962,619 | +1.06(+1.22%) |
Feb 20, 2014 | 85.84 | 87.06 | 84.86 | 86.95 | 4,140,199 | +1.30(+1.52%) |
Feb 19, 2014 | 86.58 | 86.91 | 85.49 | 85.64 | 3,823,914 | -0.90(-1.04%) |
Feb 18, 2014 | 85.27 | 86.66 | 85.10 | 86.55 | 3,423,431 | +2.20(+2.61%) |
Feb 14, 2014 | 85.28 | 84.34 | 84.34 | 84.34 | 4,271,576 | -0.83(-0.97%) |
Feb 13, 2014 | 83.00 | 85.20 | 82.87 | 85.17 | 3,447,380 | +1.37(+1.64%) |
Feb 12, 2014 | 84.64 | 84.64 | 83.62 | 83.80 | 3,294,179 | +0.38(+0.46%) |
Feb 11, 2014 | 82.83 | 83.62 | 82.04 | 83.41 | 3,831,510 | +1.29(+1.58%) |
Feb 10, 2014 | 81.27 | 82.12 | 80.58 | 82.12 | 5,105,311 | +1.44(+1.78%) |
Feb 07, 2014 | 78.27 | 80.69 | 77.84 | 80.68 | 5,189,793 | +3.12(+4.03%) |
Feb 06, 2014 | 78.05 | 78.49 | 77.25 | 77.56 | 3,432,627 | -0.05(-0.07%) |
Feb 05, 2014 | 79.01 | 79.01 | 76.29 | 77.61 | 6,050,700 | -1.33(-1.68%) |
Feb 04, 2014 | 78.51 | 79.43 | 78.21 | 78.94 | 3,000,117 | +0.84(+1.08%) |
Feb 03, 2014 | 80.90 | 81.79 | 77.84 | 78.09 | 5,631,849 | -2.45(-3.04%) |
Jan 31, 2014 | 80.57 | 81.44 | 80.25 | 80.54 | 3,967,754 | -1.33(-1.62%) |
Jan 30, 2014 | 81.33 | 82.33 | 80.74 | 81.87 | 4,250,153 | +2.35(+2.95%) |
Jan 29, 2014 | 78.12 | 80.86 | 77.94 | 79.53 | 4,140,354 | -0.34(-0.43%) |
Jan 28, 2014 | 78.81 | 80.14 | 78.61 | 79.87 | 4,880,896 | +1.72(+2.20%) |
Jan 27, 2014 | 79.81 | 79.84 | 76.69 | 78.15 | 9,063,158 | -1.78(-2.22%) |
Jan 24, 2014 | 81.79 | 81.95 | 79.91 | 79.93 | 5,366,286 | -2.85(-3.45%) |
Jan 23, 2014 | 82.50 | 82.79 | 81.76 | 82.78 | 2,756,878 | -0.33(-0.40%) |
Jan 22, 2014 | 83.05 | 83.23 | 82.28 | 83.11 | 3,150,387 | +0.57(+0.69%) |
Jan 21, 2014 | 82.45 | 82.60 | 81.18 | 82.54 | 3,074,484 | +1.50(+1.84%) |
Jan 17, 2014 | 81.04 | 81.04 | 81.04 | 81.04 | 2,914,783 | +0.34(+0.43%) |
Jan 16, 2014 | 79.95 | 80.72 | 79.66 | 80.70 | 1,857,975 | +1.06(+1.33%) |
Jan 15, 2014 | 79.94 | 79.94 | 78.93 | 79.64 | 3,991,000 | -0.30(-0.37%) |
Jan 14, 2014 | 77.35 | 79.94 | 77.35 | 79.94 | 3,192,477 | +2.80(+3.63%) |
Jan 13, 2014 | 78.90 | 79.57 | 76.64 | 77.14 | 4,868,644 | -1.05(-1.35%) |
Jan 10, 2014 | 77.15 | 78.19 | 76.24 | 78.19 | 2,265,111 | +1.39(+1.81%) |
Jan 09, 2014 | 76.76 | 77.03 | 75.78 | 76.80 | 4,450,869 | +0.95(+1.25%) |
Jan 08, 2014 | 74.36 | 75.93 | 74.19 | 75.85 | 2,776,662 | +1.52(+2.05%) |
Jan 07, 2014 | 73.91 | 74.44 | 73.66 | 74.33 | 1,581,179 | +1.02(+1.39%) |
Jan 06, 2014 | 74.02 | 74.43 | 72.81 | 73.31 | 4,366,970 | -0.72(-0.98%) |
Jan 03, 2014 | 74.37 | 74.65 | 73.81 | 74.03 | 1,197,116 | -0.35(-0.47%) |
Jan 02, 2014 | 73.94 | 74.47 | 73.48 | 74.38 | 1,411,760 | +0.01(+0.01%) |
Dec 31, 2013 | 74.30 | 74.37 | 74.37 | 74.37 | 1,358,319 | +0.07(+0.10%) |
Dec 30, 2013 | 74.12 | 74.38 | 73.42 | 74.30 | 1,083,693 | +0.30(+0.41%) |
Dec 27, 2013 | 74.71 | 74.71 | 73.80 | 74.00 | 1,089,687 | -0.43(-0.58%) |
Dec 26, 2013 | 74.15 | 74.64 | 73.91 | 74.43 | 770,392 | +0.57(+0.77%) |
Dec 24, 2013 | 74.08 | 74.19 | 73.44 | 73.86 | 914,448 | -0.17(-0.23%) |
Dec 23, 2013 | 74.10 | 74.59 | 73.63 | 74.03 | 2,978,675 | +0.76(+1.04%) |
Dec 20, 2013 | 71.84 | 73.39 | 71.84 | 73.27 | 2,794,999 | +1.87(+2.62%) |
Dec 19, 2013 | 71.52 | 72.12 | 71.29 | 71.40 | 1,065,928 | -0.43(-0.60%) |
Dec 18, 2013 | 70.10 | 71.87 | 69.73 | 71.83 | 3,365,740 | +1.94(+2.77%) |
Dec 17, 2013 | 70.95 | 70.95 | 69.62 | 69.89 | 1,969,147 | -0.82(-1.16%) |
Dec 16, 2013 | 70.58 | 71.86 | 70.58 | 70.72 | 1,682,340 | +0.13(+0.19%) |
Dec 13, 2013 | 71.11 | 71.11 | 70.06 | 70.58 | 1,839,644 | -0.08(-0.11%) |
Dec 12, 2013 | 70.11 | 71.22 | 70.11 | 70.66 | 1,818,706 | +0.50(+0.71%) |
Dec 11, 2013 | 71.90 | 71.90 | 69.99 | 70.16 | 6,043,330 | -1.79(-2.48%) |
Dec 10, 2013 | 72.37 | 72.67 | 71.29 | 71.94 | 3,818,260 | -0.61(-0.84%) |
Dec 09, 2013 | 72.80 | 73.37 | 72.31 | 72.55 | 2,303,830 | -0.17(-0.23%) |
Dec 06, 2013 | 72.84 | 73.00 | 71.83 | 72.72 | 0 | +0.60(+0.83%) |
Dec 05, 2013 | 71.99 | 72.64 | 71.85 | 72.12 | 2,066,788 | -0.15(-0.21%) |
Dec 04, 2013 | 71.80 | 72.57 | 71.50 | 72.27 | 1,562,787 | -0.00(-0.00%) |
Dec 03, 2013 | 73.11 | 73.27 | 72.08 | 72.27 | 2,744,742 | -1.33(-1.81%) |
Dec 02, 2013 | 73.21 | 73.69 | 72.94 | 73.61 | 2,056,386 | +0.19(+0.25%) |
Nov 29, 2013 | 73.39 | 73.73 | 73.30 | 73.42 | 0 | +0.27(+0.37%) |
Nov 27, 2013 | 73.36 | 73.45 | 72.73 | 73.15 | 0 | -0.04(-0.05%) |
Nov 26, 2013 | 72.97 | 73.19 | 72.55 | 73.19 | 1,933,805 | +0.22(+0.30%) |
Nov 25, 2013 | 72.88 | 73.38 | 72.30 | 72.97 | 2,277,726 | +0.71(+0.98%) |
Nov 22, 2013 | 71.54 | 72.46 | 71.40 | 72.26 | 0 | +2.10(+3.00%) |
Nov 21, 2013 | 69.34 | 70.30 | 69.29 | 70.16 | 2,942,038 | +1.03(+1.49%) |
Nov 20, 2013 | 68.72 | 69.88 | 68.68 | 69.13 | 0 | +0.60(+0.88%) |
Nov 19, 2013 | 68.21 | 68.94 | 67.85 | 68.53 | 0 | +0.06(+0.09%) |
Nov 18, 2013 | 69.54 | 70.04 | 68.24 | 68.47 | 0 | -1.07(-1.54%) |
Nov 15, 2013 | 68.78 | 69.54 | 68.42 | 69.54 | 0 | +0.93(+1.36%) |
Nov 14, 2013 | 68.13 | 68.91 | 67.90 | 68.61 | 2,095,511 | +0.51(+0.75%) |
Nov 13, 2013 | 67.01 | 68.10 | 66.81 | 68.10 | 4,280,305 | +0.53(+0.79%) |
Nov 12, 2013 | 67.13 | 67.59 | 66.62 | 67.57 | 0 | +0.25(+0.36%) |
Nov 11, 2013 | 67.21 | 67.51 | 66.64 | 67.32 | 0 | +0.45(+0.67%) |
Nov 08, 2013 | 65.19 | 67.10 | 65.19 | 66.88 | 0 | +2.08(+3.21%) |
Nov 07, 2013 | 66.28 | 66.87 | 64.67 | 64.79 | 5,507,873 | -1.07(-1.62%) |
Nov 06, 2013 | 68.13 | 68.18 | 65.78 | 65.86 | 5,107,201 | -1.98(-2.92%) |
Nov 05, 2013 | 67.51 | 68.06 | 66.96 | 67.84 | 1,727,077 | +0.47(+0.70%) |
Nov 04, 2013 | 68.06 | 68.06 | 67.27 | 67.36 | 1,556,568 | -0.13(-0.19%) |
Nov 01, 2013 | 67.54 | 67.74 | 66.82 | 67.49 | 0 | +0.24(+0.36%) |
Oct 31, 2013 | 67.72 | 68.26 | 66.86 | 67.25 | 3,919,628 | -0.63(-0.93%) |
Oct 30, 2013 | 69.31 | 69.70 | 67.62 | 67.88 | 6,177,241 | -1.42(-2.06%) |
Oct 29, 2013 | 69.32 | 69.35 | 68.43 | 69.31 | 2,333,640 | +0.01(+0.01%) |
Oct 28, 2013 | 69.58 | 69.82 | 68.94 | 69.30 | 1,687,213 | +0.02(+0.03%) |
Oct 25, 2013 | 69.50 | 69.50 | 68.62 | 69.28 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.83 | 69.47 | 68.76 | 69.21 | 1,980,132 | +0.72(+1.05%) |
Oct 23, 2013 | 67.81 | 68.51 | 67.42 | 68.49 | 2,612,177 | +0.34(+0.50%) |
Oct 22, 2013 | 66.98 | 68.29 | 66.72 | 68.15 | 3,540,551 | +1.50(+2.25%) |
Oct 21, 2013 | 67.87 | 67.96 | 66.38 | 66.65 | 3,096,296 | -1.08(-1.59%) |
Oct 18, 2013 | 68.70 | 68.70 | 66.98 | 67.73 | 3,397,773 | -0.52(-0.76%) |
Oct 17, 2013 | 67.49 | 68.35 | 67.16 | 68.25 | 1,335,863 | +0.50(+0.73%) |
Oct 16, 2013 | 66.56 | 68.25 | 66.26 | 67.75 | 4,196,486 | +2.06(+3.13%) |
Oct 15, 2013 | 66.42 | 66.72 | 65.63 | 65.69 | 3,800,756 | -0.57(-0.86%) |
Oct 14, 2013 | 65.40 | 66.40 | 64.80 | 66.26 | 2,311,600 | +0.50(+0.76%) |
Oct 11, 2013 | 66.11 | 66.27 | 65.39 | 65.76 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.89 | 66.03 | 64.85 | 65.99 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.18 | 65.29 | 62.65 | 63.71 | 12,216,388 | -1.38(-2.11%) |
Oct 08, 2013 | 68.13 | 68.28 | 65.08 | 65.08 | 8,479,246 | -2.98(-4.37%) |
Oct 07, 2013 | 69.20 | 69.27 | 68.03 | 68.06 | 3,910,274 | -1.54(-2.22%) |
Oct 04, 2013 | 69.11 | 69.82 | 68.92 | 69.60 | 0 | +0.77(+1.11%) |
Oct 03, 2013 | 69.86 | 69.90 | 68.09 | 68.84 | 5,303,508 | -0.99(-1.42%) |
Oct 02, 2013 | 69.71 | 70.01 | 69.49 | 69.82 | 3,856,603 | -0.20(-0.28%) |
Oct 01, 2013 | 69.18 | 70.02 | 68.76 | 70.02 | 4,157,452 | +1.37(+1.99%) |
Sep 30, 2013 | 68.23 | 69.18 | 67.89 | 68.65 | 2,759,000 | -0.37(-0.54%) |
Sep 27, 2013 | 68.73 | 69.37 | 68.25 | 69.02 | 0 | +0.19(+0.27%) |
Sep 26, 2013 | 67.76 | 69.16 | 67.76 | 68.84 | 1,694,995 | +1.11(+1.64%) |
Sep 25, 2013 | 68.09 | 68.22 | 67.68 | 67.72 | 1,136,652 | -0.40(-0.59%) |
Sep 24, 2013 | 67.98 | 68.43 | 67.63 | 68.12 | 1,036,969 | +0.11(+0.17%) |
Sep 23, 2013 | 68.62 | 68.77 | 67.55 | 68.01 | 0 | -0.74(-1.08%) |
Sep 20, 2013 | 69.41 | 69.41 | 68.72 | 68.75 | 0 | -0.47(-0.68%) |
Sep 19, 2013 | 69.59 | 69.60 | 68.63 | 69.22 | 0 | +0.05(+0.07%) |
Sep 18, 2013 | 68.78 | 69.45 | 68.20 | 69.17 | 0 | +0.72(+1.05%) |
Sep 17, 2013 | 68.48 | 68.52 | 67.88 | 68.45 | 0 | +0.20(+0.30%) |
Sep 16, 2013 | 68.79 | 68.84 | 67.89 | 68.25 | 0 | +0.28(+0.42%) |
Sep 13, 2013 | 67.52 | 67.96 | 67.15 | 67.96 | 0 | +0.44(+0.65%) |
Sep 12, 2013 | 67.69 | 67.91 | 67.22 | 67.52 | 0 | +0.06(+0.08%) |
Sep 11, 2013 | 67.68 | 67.87 | 66.75 | 67.47 | 0 | -0.09(-0.14%) |
Sep 10, 2013 | 68.06 | 68.06 | 67.09 | 67.56 | 0 | +0.19(+0.28%) |
Sep 09, 2013 | 66.38 | 67.37 | 66.34 | 67.37 | 2,491,693 | +1.36(+2.06%) |
Sep 06, 2013 | 66.33 | 66.39 | 64.87 | 66.02 | 0 | -0.12(-0.18%) |
Sep 05, 2013 | 66.16 | 66.46 | 65.85 | 66.14 | 0 | +0.18(+0.27%) |
Sep 04, 2013 | 65.00 | 66.08 | 64.54 | 65.96 | 2,791,265 | +1.16(+1.78%) |
Sep 03, 2013 | 64.68 | 64.94 | 64.03 | 64.80 | 0 | +1.35(+2.12%) |
Aug 30, 2013 | 64.14 | 64.26 | 63.21 | 63.46 | 0 | -0.67(-1.04%) |
Aug 29, 2013 | 63.43 | 64.54 | 63.24 | 64.13 | 1,596,741 | +0.81(+1.27%) |
Aug 28, 2013 | 62.60 | 63.49 | 62.38 | 63.32 | 2,135,727 | +0.67(+1.07%) |
Aug 27, 2013 | 63.71 | 63.99 | 62.56 | 62.65 | 3,104,808 | -1.91(-2.96%) |
Aug 26, 2013 | 63.67 | 65.00 | 63.66 | 64.56 | 0 | +1.33(+2.10%) |
Aug 23, 2013 | 63.59 | 63.63 | 62.86 | 63.23 | 0 | -0.08(-0.12%) |
Aug 22, 2013 | 62.94 | 63.58 | 62.82 | 63.31 | 0 | +0.71(+1.14%) |
Aug 21, 2013 | 61.92 | 63.33 | 61.92 | 62.60 | 0 | +0.58(+0.94%) |
Aug 20, 2013 | 61.46 | 62.39 | 61.29 | 62.01 | 0 | +0.73(+1.19%) |
Aug 19, 2013 | 61.30 | 62.06 | 61.27 | 61.29 | 0 | -0.24(-0.39%) |
Aug 16, 2013 | 61.78 | 62.19 | 61.50 | 61.52 | 0 | -0.33(-0.53%) |
Aug 15, 2013 | 62.75 | 62.75 | 61.68 | 61.86 | 3,162,740 | -1.41(-2.23%) |
Aug 14, 2013 | 63.31 | 64.01 | 63.27 | 63.27 | 0 | -0.16(-0.25%) |
Aug 13, 2013 | 63.56 | 63.72 | 62.92 | 63.43 | 2,835,431 | +0.03(+0.04%) |
Aug 12, 2013 | 63.70 | 63.87 | 63.11 | 63.40 | 2,040,751 | -0.54(-0.85%) |
Aug 09, 2013 | 64.02 | 64.60 | 63.79 | 63.94 | 858,266 | -0.14(-0.21%) |
Aug 08, 2013 | 64.59 | 64.71 | 63.89 | 64.08 | 1,164,939 | -0.30(-0.47%) |
Aug 07, 2013 | 63.89 | 64.57 | 63.50 | 64.38 | 2,228,071 | +0.10(+0.16%) |
Aug 06, 2013 | 65.66 | 65.66 | 64.09 | 64.28 | 2,334,703 | -1.38(-2.11%) |
Aug 05, 2013 | 65.83 | 65.99 | 65.45 | 65.66 | 2,034,028 | -0.16(-0.24%) |
Aug 02, 2013 | 65.90 | 65.90 | 65.51 | 65.82 | 967,639 | +0.11(+0.16%) |
Aug 01, 2013 | 65.52 | 65.74 | 65.12 | 65.71 | 1,321,123 | +0.91(+1.41%) |
Jul 31, 2013 | 64.64 | 65.25 | 64.63 | 64.80 | 0 | +0.21(+0.33%) |
Jul 30, 2013 | 63.84 | 64.72 | 63.82 | 64.58 | 0 | +0.80(+1.26%) |
Jul 29, 2013 | 64.28 | 64.44 | 63.56 | 63.78 | 0 | -0.55(-0.86%) |
Jul 26, 2013 | 63.39 | 64.41 | 63.39 | 64.33 | 0 | +0.31(+0.49%) |
Jul 25, 2013 | 63.87 | 64.08 | 62.53 | 64.02 | 0 | +0.80(+1.26%) |
Jul 24, 2013 | 63.48 | 63.55 | 62.77 | 63.22 | 2,594,340 | +0.22(+0.34%) |
Jul 23, 2013 | 64.52 | 64.52 | 62.98 | 63.00 | 0 | -1.09(-1.71%) |
Jul 22, 2013 | 64.00 | 64.39 | 63.63 | 64.10 | 0 | +0.23(+0.35%) |
Jul 19, 2013 | 62.95 | 63.99 | 62.86 | 63.87 | 0 | +1.00(+1.59%) |
Jul 18, 2013 | 63.18 | 63.20 | 62.61 | 62.87 | 0 | -0.11(-0.18%) |
Jul 17, 2013 | 62.74 | 63.14 | 62.74 | 62.98 | 1,032,924 | +0.39(+0.62%) |
Jul 16, 2013 | 63.36 | 63.38 | 62.30 | 62.59 | 0 | -0.65(-1.02%) |
Jul 15, 2013 | 63.72 | 63.72 | 62.71 | 63.23 | 0 | +0.01(+0.02%) |
Jul 12, 2013 | 61.90 | 63.65 | 61.73 | 63.22 | 0 | +1.53(+2.47%) |
Jul 11, 2013 | 61.85 | 61.85 | 61.14 | 61.70 | 0 | +1.23(+2.03%) |
Jul 10, 2013 | 59.89 | 60.50 | 59.56 | 60.47 | 0 | +0.70(+1.17%) |
Jul 09, 2013 | 59.79 | 59.89 | 59.16 | 59.77 | 0 | +0.34(+0.58%) |
Jul 08, 2013 | 60.20 | 60.20 | 59.23 | 59.43 | 0 | -0.26(-0.43%) |
Jul 05, 2013 | 59.32 | 59.68 | 58.85 | 59.68 | 0 | +1.14(+1.94%) |
Jul 03, 2013 | 58.10 | 58.81 | 58.04 | 58.55 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 58.63 | 58.80 | 58.26 | 58.58 | 0 | +0.20(+0.34%) |
Jul 01, 2013 | 58.34 | 59.56 | 58.30 | 58.39 | 0 | +1.43(+2.52%) |
Jun 28, 2013 | 56.93 | 57.51 | 56.81 | 56.95 | 1,464,606 | -0.17(-0.29%) |
Jun 27, 2013 | 57.30 | 57.40 | 56.71 | 57.12 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.79 | 56.96 | 55.70 | 56.67 | 2,982,196 | +1.43(+2.60%) |
Jun 25, 2013 | 55.90 | 55.90 | 54.82 | 55.24 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.51 | 55.53 | 53.76 | 55.02 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.31 | 55.82 | 54.20 | 55.22 | 3,784,798 | +0.22(+0.40%) |
Jun 20, 2013 | 56.09 | 56.09 | 54.71 | 55.00 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.87 | 57.99 | 56.65 | 56.67 | 0 | -1.16(-2.00%) |
Jun 18, 2013 | 56.98 | 57.98 | 56.84 | 57.83 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.94 | 58.16 | 56.83 | 57.05 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.92 | 58.08 | 57.26 | 57.55 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 57.06 | 58.06 | 56.72 | 57.92 | 1,679,403 | +0.79(+1.38%) |
Jun 12, 2013 | 58.81 | 58.97 | 57.10 | 57.13 | 2,535,037 | -1.30(-2.23%) |
Jun 11, 2013 | 57.94 | 58.99 | 57.49 | 58.43 | 1,961,908 | +0.04(+0.07%) |
Jun 10, 2013 | 59.05 | 59.05 | 57.97 | 58.39 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.74 | 58.76 | 57.66 | 58.69 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.72 | 57.44 | 55.72 | 57.38 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.79 | 57.66 | 55.42 | 55.77 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.20 | 58.42 | 56.76 | 57.06 | 0 | -1.05(-1.81%) |
Jun 03, 2013 | 58.81 | 58.88 | 56.68 | 58.11 | 4,512,477 | -0.68(-1.15%) |
May 31, 2013 | 59.98 | 60.13 | 58.79 | 58.79 | 1,789,595 | -1.22(-2.04%) |
May 30, 2013 | 59.44 | 60.29 | 59.22 | 60.01 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.56 | 59.71 | 58.80 | 59.31 | 1,318,223 | -0.64(-1.07%) |
May 28, 2013 | 60.10 | 60.58 | 59.50 | 59.95 | 1,686,193 | +0.75(+1.27%) |
May 24, 2013 | 59.25 | 59.26 | 58.61 | 59.20 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.47 | 59.69 | 57.32 | 59.37 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.70 | 61.05 | 58.71 | 59.28 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.99 | 59.68 | 58.75 | 59.46 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.72 | 59.94 | 58.77 | 58.88 | 0 | -0.74(-1.24%) |
May 17, 2013 | 59.38 | 59.64 | 58.87 | 59.62 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.58 | 60.58 | 58.73 | 59.03 | 2,489,461 | -1.24(-2.06%) |
May 15, 2013 | 60.98 | 61.24 | 59.90 | 60.27 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.96 | 60.03 | 58.75 | 59.95 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.52 | 58.98 | 57.28 | 58.96 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.16 | 57.68 | 57.16 | 57.28 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.35 | 57.63 | 56.83 | 57.25 | 0 | +0.09(+0.15%) |
May 07, 2013 | 57.94 | 57.94 | 57.05 | 57.16 | 0 | -0.47(-0.81%) |
May 06, 2013 | 58.12 | 58.17 | 57.32 | 57.63 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.91 | 58.17 | 56.99 | 57.85 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.48 | 57.25 | 56.36 | 56.99 | 0 | +0.92(+1.65%) |