Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.22 | 67.20 | 66.22 | 66.75 | 5,781,371 | +0.68(+1.04%) |
Feb 27, 2014 | 65.77 | 66.08 | 65.48 | 66.07 | 4,109,141 | +0.23(+0.35%) |
Feb 26, 2014 | 66.39 | 66.39 | 65.45 | 65.84 | 5,422,673 | -0.43(-0.65%) |
Feb 25, 2014 | 66.30 | 66.43 | 65.78 | 66.27 | 4,193,729 | -0.17(-0.26%) |
Feb 24, 2014 | 66.39 | 66.80 | 66.29 | 66.44 | 6,689,394 | +0.47(+0.71%) |
Feb 21, 2014 | 65.92 | 66.37 | 65.64 | 65.97 | 5,344,545 | -0.01(-0.01%) |
Feb 20, 2014 | 65.70 | 66.11 | 65.53 | 65.98 | 5,531,534 | +0.32(+0.48%) |
Feb 19, 2014 | 66.43 | 66.74 | 65.61 | 65.66 | 7,766,139 | -0.93(-1.39%) |
Feb 18, 2014 | 66.46 | 66.76 | 65.92 | 66.59 | 8,382,125 | +0.36(+0.54%) |
Feb 14, 2014 | 65.47 | 66.23 | 66.23 | 66.23 | 13,227,394 | +2.41(+3.78%) |
Feb 13, 2014 | 63.22 | 63.98 | 63.04 | 63.81 | 5,360,862 | +0.06(+0.09%) |
Feb 12, 2014 | 63.68 | 64.11 | 63.52 | 63.76 | 4,843,321 | +0.41(+0.64%) |
Feb 11, 2014 | 62.80 | 63.70 | 62.75 | 63.35 | 5,449,015 | +0.63(+1.00%) |
Feb 10, 2014 | 62.56 | 63.02 | 62.36 | 62.72 | 6,283,161 | +0.07(+0.11%) |
Feb 07, 2014 | 61.41 | 62.87 | 61.10 | 62.65 | 7,167,461 | +1.46(+2.38%) |
Feb 06, 2014 | 60.59 | 61.53 | 60.59 | 61.19 | 7,769,799 | +0.82(+1.36%) |
Feb 05, 2014 | 60.45 | 60.71 | 59.41 | 60.37 | 8,083,412 | +0.10(+0.17%) |
Feb 04, 2014 | 60.46 | 60.89 | 59.88 | 60.27 | 8,946,583 | -0.07(-0.11%) |
Feb 03, 2014 | 60.72 | 61.10 | 60.29 | 60.34 | 9,004,982 | -0.23(-0.38%) |
Jan 31, 2014 | 60.71 | 61.37 | 60.04 | 60.56 | 8,384,530 | -0.50(-0.83%) |
Jan 30, 2014 | 61.37 | 61.71 | 59.82 | 61.07 | 7,924,295 | +0.33(+0.55%) |
Jan 29, 2014 | 60.37 | 61.13 | 60.17 | 60.74 | 5,920,579 | -0.34(-0.55%) |
Jan 28, 2014 | 60.36 | 61.24 | 60.29 | 61.08 | 4,285,227 | +0.84(+1.40%) |
Jan 27, 2014 | 60.83 | 60.96 | 60.03 | 60.23 | 5,181,977 | -0.63(-1.03%) |
Jan 24, 2014 | 61.39 | 61.44 | 60.58 | 60.86 | 6,876,780 | -0.98(-1.59%) |
Jan 23, 2014 | 62.70 | 62.70 | 61.67 | 61.84 | 6,324,094 | -1.07(-1.69%) |
Jan 22, 2014 | 62.60 | 63.13 | 62.00 | 62.91 | 5,674,632 | +0.68(+1.10%) |
Jan 21, 2014 | 63.09 | 63.30 | 61.82 | 62.22 | 7,194,282 | -0.41(-0.66%) |
Jan 17, 2014 | 63.45 | 62.64 | 62.64 | 62.64 | 5,923,857 | -0.83(-1.31%) |
Jan 16, 2014 | 63.16 | 63.59 | 62.98 | 63.47 | 5,451,118 | +0.21(+0.34%) |
Jan 15, 2014 | 64.15 | 64.23 | 62.76 | 63.25 | 7,064,222 | -0.59(-0.92%) |
Jan 14, 2014 | 63.58 | 63.88 | 63.26 | 63.84 | 6,316,058 | +0.53(+0.84%) |
Jan 13, 2014 | 64.57 | 65.08 | 63.25 | 63.31 | 7,447,619 | -1.60(-2.46%) |
Jan 10, 2014 | 65.74 | 65.76 | 64.60 | 64.91 | 4,933,160 | -0.68(-1.04%) |
Jan 09, 2014 | 65.59 | 65.79 | 65.06 | 65.59 | 4,525,442 | +0.03(+0.05%) |
Jan 08, 2014 | 65.70 | 65.98 | 65.15 | 65.56 | 5,085,874 | -0.53(-0.80%) |
Jan 07, 2014 | 65.41 | 66.18 | 65.07 | 66.08 | 5,322,789 | +1.21(+1.87%) |
Jan 06, 2014 | 64.91 | 65.09 | 64.46 | 64.87 | 4,589,328 | +0.19(+0.30%) |
Jan 03, 2014 | 64.95 | 65.18 | 64.24 | 64.68 | 4,118,045 | -0.23(-0.35%) |
Jan 02, 2014 | 65.36 | 65.59 | 64.60 | 64.91 | 3,976,384 | -0.86(-1.31%) |
Dec 31, 2013 | 65.67 | 65.77 | 65.77 | 65.77 | 4,052,283 | +0.38(+0.58%) |
Dec 30, 2013 | 65.45 | 65.92 | 65.25 | 65.39 | 3,199,159 | -0.21(-0.32%) |
Dec 27, 2013 | 65.12 | 65.67 | 64.93 | 65.60 | 2,894,788 | +0.57(+0.87%) |
Dec 26, 2013 | 64.64 | 65.09 | 64.41 | 65.03 | 2,960,970 | +0.38(+0.59%) |
Dec 24, 2013 | 64.49 | 64.69 | 64.08 | 64.65 | 1,380,423 | +0.17(+0.27%) |
Dec 23, 2013 | 64.60 | 64.93 | 64.44 | 64.48 | 3,185,852 | +0.30(+0.46%) |
Dec 20, 2013 | 64.18 | 64.68 | 64.00 | 64.18 | 7,186,074 | -0.09(-0.14%) |
Dec 19, 2013 | 63.50 | 64.41 | 63.28 | 64.27 | 6,106,858 | +0.46(+0.73%) |
Dec 18, 2013 | 62.78 | 63.86 | 62.51 | 63.81 | 7,006,768 | +1.42(+2.27%) |
Dec 17, 2013 | 62.90 | 62.91 | 62.33 | 62.39 | 6,619,754 | -0.51(-0.81%) |
Dec 16, 2013 | 63.16 | 63.51 | 62.75 | 62.90 | 5,186,335 | -0.11(-0.18%) |
Dec 13, 2013 | 63.10 | 63.28 | 62.68 | 63.01 | 4,792,409 | -0.09(-0.14%) |
Dec 12, 2013 | 63.24 | 63.71 | 62.92 | 63.10 | 6,166,403 | -0.21(-0.33%) |
Dec 11, 2013 | 63.88 | 64.17 | 63.16 | 63.31 | 6,664,967 | -0.66(-1.03%) |
Dec 10, 2013 | 64.42 | 64.46 | 63.94 | 63.97 | 5,886,608 | -0.45(-0.70%) |
Dec 09, 2013 | 64.08 | 64.86 | 63.88 | 64.42 | 7,314,464 | +0.34(+0.53%) |
Dec 06, 2013 | 64.97 | 65.38 | 64.00 | 64.08 | 6,103,205 | -0.10(-0.15%) |
Dec 05, 2013 | 64.84 | 64.87 | 64.13 | 64.17 | 6,546,893 | -0.80(-1.23%) |
Dec 04, 2013 | 64.77 | 65.29 | 64.39 | 64.97 | 5,821,308 | +0.20(+0.31%) |
Dec 03, 2013 | 65.07 | 65.67 | 64.61 | 64.77 | 7,059,374 | -0.32(-0.49%) |
Dec 02, 2013 | 65.34 | 65.52 | 64.62 | 65.09 | 4,482,892 | -0.14(-0.21%) |
Nov 29, 2013 | 65.40 | 65.91 | 64.92 | 65.23 | 3,279,143 | -0.16(-0.25%) |
Nov 27, 2013 | 66.96 | 67.04 | 65.11 | 65.39 | 6,571,419 | -1.67(-2.49%) |
Nov 26, 2013 | 66.96 | 67.37 | 66.66 | 67.06 | 3,652,611 | +0.11(+0.16%) |
Nov 25, 2013 | 68.21 | 68.21 | 66.83 | 66.95 | 5,554,236 | -1.30(-1.91%) |
Nov 22, 2013 | 67.84 | 68.29 | 67.29 | 68.25 | 4,391,622 | +0.49(+0.73%) |
Nov 21, 2013 | 66.97 | 67.81 | 66.72 | 67.76 | 3,839,489 | +1.01(+1.51%) |
Nov 20, 2013 | 66.72 | 67.18 | 66.48 | 66.75 | 4,101,257 | +0.19(+0.29%) |
Nov 19, 2013 | 66.56 | 66.85 | 65.95 | 66.56 | 4,085,895 | -0.12(-0.19%) |
Nov 18, 2013 | 67.04 | 67.15 | 66.39 | 66.68 | 3,948,357 | -0.32(-0.47%) |
Nov 15, 2013 | 67.02 | 67.15 | 66.49 | 67.00 | 4,868,914 | +0.04(+0.06%) |
Nov 14, 2013 | 66.64 | 67.07 | 66.27 | 66.96 | 4,817,893 | +0.33(+0.49%) |
Nov 13, 2013 | 65.45 | 66.65 | 65.32 | 66.63 | 4,702,223 | +0.93(+1.42%) |
Nov 12, 2013 | 66.40 | 66.51 | 65.49 | 65.69 | 4,437,680 | -0.94(-1.41%) |
Nov 11, 2013 | 66.26 | 66.68 | 66.06 | 66.63 | 3,321,204 | +0.47(+0.71%) |
Nov 08, 2013 | 65.74 | 66.26 | 65.64 | 66.17 | 6,980,486 | +0.33(+0.50%) |
Nov 07, 2013 | 66.43 | 66.55 | 65.54 | 65.84 | 5,626,701 | -0.80(-1.20%) |
Nov 06, 2013 | 66.67 | 66.96 | 65.96 | 66.63 | 5,148,898 | +0.22(+0.33%) |
Nov 05, 2013 | 66.88 | 66.88 | 66.09 | 66.41 | 5,369,780 | -0.71(-1.06%) |
Nov 04, 2013 | 66.10 | 67.19 | 65.89 | 67.13 | 6,156,144 | +1.43(+2.17%) |
Nov 01, 2013 | 65.97 | 66.13 | 64.97 | 65.70 | 4,516,648 | -0.30(-0.45%) |
Oct 31, 2013 | 66.08 | 66.79 | 65.52 | 65.99 | 5,206,064 | +0.01(+0.02%) |
Oct 30, 2013 | 66.54 | 67.29 | 65.35 | 65.98 | 5,675,263 | -0.29(-0.44%) |
Oct 29, 2013 | 67.23 | 67.31 | 65.94 | 66.27 | 7,461,967 | -0.73(-1.09%) |
Oct 28, 2013 | 66.54 | 67.17 | 65.60 | 67.00 | 4,931,120 | +0.45(+0.68%) |
Oct 25, 2013 | 66.56 | 66.68 | 66.00 | 66.54 | 3,329,484 | -0.10(-0.15%) |
Oct 24, 2013 | 65.91 | 66.84 | 65.59 | 66.65 | 3,244,520 | +0.94(+1.43%) |
Oct 23, 2013 | 66.80 | 66.82 | 65.53 | 65.71 | 5,270,650 | -1.48(-2.21%) |
Oct 22, 2013 | 66.89 | 67.31 | 66.50 | 67.19 | 5,263,887 | +0.53(+0.79%) |
Oct 21, 2013 | 67.46 | 67.46 | 66.46 | 66.66 | 5,226,923 | -0.85(-1.26%) |
Oct 18, 2013 | 67.68 | 67.79 | 66.08 | 67.51 | 9,970,357 | +0.14(+0.21%) |
Oct 17, 2013 | 66.49 | 67.37 | 66.40 | 67.37 | 5,164,614 | +0.76(+1.14%) |
Oct 16, 2013 | 65.93 | 66.79 | 65.73 | 66.61 | 5,792,275 | +1.20(+1.83%) |
Oct 15, 2013 | 65.63 | 66.15 | 65.27 | 65.41 | 4,456,958 | -0.33(-0.50%) |
Oct 14, 2013 | 65.25 | 65.90 | 64.98 | 65.74 | 3,453,183 | +0.15(+0.23%) |
Oct 11, 2013 | 65.03 | 65.81 | 64.73 | 65.59 | 3,928,781 | +0.27(+0.41%) |
Oct 10, 2013 | 65.24 | 65.86 | 64.81 | 65.32 | 4,714,657 | +0.78(+1.21%) |
Oct 09, 2013 | 64.44 | 64.78 | 63.82 | 64.54 | 4,437,679 | +0.27(+0.43%) |
Oct 08, 2013 | 65.29 | 65.41 | 64.23 | 64.26 | 4,735,951 | -1.18(-1.81%) |
Oct 07, 2013 | 64.98 | 65.89 | 64.86 | 65.45 | 4,031,304 | -0.09(-0.14%) |
Oct 04, 2013 | 64.86 | 65.69 | 64.66 | 65.53 | 3,701,662 | +0.69(+1.07%) |
Oct 03, 2013 | 65.07 | 65.25 | 64.37 | 64.84 | 5,269,599 | -0.28(-0.43%) |
Oct 02, 2013 | 64.69 | 65.23 | 63.97 | 65.12 | 4,903,292 | +0.29(+0.44%) |
Oct 01, 2013 | 64.18 | 64.89 | 64.13 | 64.83 | 3,470,179 | +0.58(+0.91%) |
Sep 30, 2013 | 64.14 | 64.33 | 63.73 | 64.25 | 5,824,016 | -0.63(-0.97%) |
Sep 27, 2013 | 64.48 | 64.91 | 64.09 | 64.88 | 6,165,316 | +0.60(+0.94%) |
Sep 26, 2013 | 64.39 | 64.84 | 63.92 | 64.28 | 7,452,173 | +0.46(+0.72%) |
Sep 25, 2013 | 64.02 | 64.09 | 63.46 | 63.82 | 5,581,087 | +0.08(+0.12%) |
Sep 24, 2013 | 62.79 | 64.21 | 62.77 | 63.74 | 5,553,088 | +0.98(+1.57%) |
Sep 23, 2013 | 62.59 | 62.95 | 62.45 | 62.76 | 6,542,863 | -0.13(-0.21%) |
Sep 20, 2013 | 63.34 | 63.46 | 62.89 | 62.89 | 6,944,401 | -0.38(-0.60%) |
Sep 19, 2013 | 63.49 | 63.80 | 63.05 | 63.27 | 4,345,404 | -0.14(-0.22%) |
Sep 18, 2013 | 62.56 | 63.78 | 62.37 | 63.41 | 5,501,206 | +0.91(+1.46%) |
Sep 17, 2013 | 61.69 | 62.78 | 61.60 | 62.49 | 4,006,356 | +0.89(+1.45%) |
Sep 16, 2013 | 62.02 | 62.11 | 61.47 | 61.60 | 6,117,287 | +0.13(+0.21%) |
Sep 13, 2013 | 62.70 | 63.79 | 61.33 | 61.47 | 13,546,111 | -1.04(-1.67%) |
Sep 12, 2013 | 62.20 | 62.94 | 62.04 | 62.51 | 5,494,832 | +0.13(+0.21%) |
Sep 11, 2013 | 61.59 | 62.38 | 61.50 | 62.38 | 3,461,933 | +0.80(+1.29%) |
Sep 10, 2013 | 61.64 | 61.81 | 60.98 | 61.59 | 4,013,351 | -0.03(-0.04%) |
Sep 09, 2013 | 61.12 | 61.72 | 61.12 | 61.61 | 3,860,230 | +0.48(+0.79%) |
Sep 06, 2013 | 61.50 | 61.66 | 60.87 | 61.13 | 3,623,631 | -0.07(-0.11%) |
Sep 05, 2013 | 61.18 | 61.65 | 61.10 | 61.20 | 2,920,924 | -0.02(-0.03%) |
Sep 04, 2013 | 60.24 | 61.55 | 60.17 | 61.22 | 5,141,695 | +0.89(+1.47%) |
Sep 03, 2013 | 60.65 | 60.69 | 59.82 | 60.33 | 3,612,117 | +0.18(+0.29%) |
Aug 30, 2013 | 61.22 | 61.29 | 59.98 | 60.16 | 4,417,321 | +0.00(+0.00%) |
Aug 29, 2013 | 60.02 | 60.74 | 59.98 | 60.16 | 5,319,916 | +0.03(+0.05%) |
Aug 28, 2013 | 59.58 | 60.53 | 59.58 | 60.13 | 4,034,506 | +0.56(+0.94%) |
Aug 27, 2013 | 59.56 | 60.01 | 59.41 | 59.57 | 4,431,450 | -0.39(-0.65%) |
Aug 26, 2013 | 60.24 | 60.68 | 59.90 | 59.96 | 4,285,932 | -0.17(-0.28%) |
Aug 23, 2013 | 58.87 | 60.29 | 58.75 | 60.13 | 5,657,914 | +1.40(+2.38%) |
Aug 22, 2013 | 58.32 | 59.20 | 58.20 | 58.73 | 3,607,267 | +0.50(+0.87%) |
Aug 21, 2013 | 58.36 | 58.71 | 57.91 | 58.23 | 6,362,959 | -0.39(-0.66%) |
Aug 20, 2013 | 58.72 | 59.16 | 58.50 | 58.62 | 4,110,893 | -0.11(-0.19%) |
Aug 19, 2013 | 58.92 | 59.69 | 58.66 | 58.72 | 4,185,829 | -0.27(-0.46%) |
Aug 16, 2013 | 59.25 | 59.32 | 58.43 | 59.00 | 5,967,706 | -0.33(-0.55%) |
Aug 15, 2013 | 59.56 | 59.68 | 59.13 | 59.32 | 5,055,047 | -0.47(-0.79%) |
Aug 14, 2013 | 59.97 | 60.22 | 59.62 | 59.80 | 4,723,835 | -0.13(-0.22%) |
Aug 13, 2013 | 60.23 | 60.24 | 59.87 | 59.92 | 6,261,226 | -0.29(-0.48%) |
Aug 12, 2013 | 59.91 | 60.30 | 59.69 | 60.21 | 4,455,280 | +0.01(+0.01%) |
Aug 09, 2013 | 60.16 | 60.72 | 59.95 | 60.20 | 5,263,467 | -0.14(-0.23%) |
Aug 08, 2013 | 60.08 | 60.57 | 59.43 | 60.34 | 5,832,706 | +0.41(+0.68%) |
Aug 07, 2013 | 60.01 | 60.23 | 59.75 | 59.93 | 4,443,023 | -0.20(-0.34%) |
Aug 06, 2013 | 60.20 | 60.53 | 59.88 | 60.14 | 4,684,487 | +0.02(+0.03%) |
Aug 05, 2013 | 60.59 | 60.62 | 60.06 | 60.12 | 5,322,971 | -0.53(-0.87%) |
Aug 02, 2013 | 61.16 | 61.35 | 60.33 | 60.64 | 5,227,218 | -0.63(-1.04%) |
Aug 01, 2013 | 61.14 | 61.44 | 60.77 | 61.28 | 4,986,500 | +0.55(+0.90%) |
Jul 31, 2013 | 60.37 | 61.24 | 60.13 | 60.73 | 7,760,398 | +0.50(+0.83%) |
Jul 30, 2013 | 61.65 | 61.75 | 58.73 | 60.23 | 11,928,093 | -1.47(-2.39%) |
Jul 29, 2013 | 61.87 | 61.88 | 60.99 | 61.70 | 5,583,687 | -0.18(-0.30%) |
Jul 26, 2013 | 61.59 | 61.99 | 61.23 | 61.89 | 3,636,689 | -0.20(-0.33%) |
Jul 25, 2013 | 61.87 | 62.22 | 61.50 | 62.09 | 3,384,836 | +0.03(+0.05%) |
Jul 24, 2013 | 62.85 | 62.93 | 61.64 | 62.06 | 4,409,695 | -0.70(-1.12%) |
Jul 23, 2013 | 62.76 | 63.20 | 62.61 | 62.76 | 3,949,452 | +0.04(+0.07%) |
Jul 22, 2013 | 62.95 | 63.14 | 62.48 | 62.72 | 3,661,322 | -0.08(-0.13%) |
Jul 19, 2013 | 62.50 | 63.02 | 62.01 | 62.80 | 5,894,643 | +0.56(+0.90%) |
Jul 18, 2013 | 61.51 | 62.52 | 61.47 | 62.24 | 4,162,081 | +0.98(+1.59%) |
Jul 17, 2013 | 61.24 | 61.53 | 60.97 | 61.27 | 3,615,398 | +0.12(+0.20%) |
Jul 16, 2013 | 61.81 | 61.99 | 60.52 | 61.15 | 6,078,587 | -0.58(-0.94%) |
Jul 15, 2013 | 61.50 | 62.03 | 61.04 | 61.73 | 3,953,741 | +0.20(+0.32%) |
Jul 12, 2013 | 61.53 | 61.64 | 61.02 | 61.53 | 5,867,980 | -0.14(-0.22%) |
Jul 11, 2013 | 61.68 | 61.87 | 61.00 | 61.66 | 5,684,980 | +0.78(+1.28%) |
Jul 10, 2013 | 61.49 | 61.52 | 60.78 | 60.89 | 6,704,567 | -0.45(-0.73%) |
Jul 09, 2013 | 62.37 | 62.52 | 61.09 | 61.34 | 7,672,195 | -0.61(-0.99%) |
Jul 08, 2013 | 62.43 | 62.87 | 61.75 | 61.95 | 4,447,981 | +0.01(+0.01%) |
Jul 05, 2013 | 61.41 | 62.12 | 60.93 | 61.94 | 3,466,081 | +0.73(+1.19%) |
Jul 03, 2013 | 61.45 | 61.51 | 60.72 | 61.21 | 3,572,647 | -0.55(-0.89%) |
Jul 02, 2013 | 61.43 | 62.31 | 61.32 | 61.77 | 4,825,116 | +0.38(+0.61%) |
Jul 01, 2013 | 61.32 | 61.79 | 61.17 | 61.39 | 4,157,410 | +0.54(+0.89%) |
Jun 28, 2013 | 61.37 | 61.56 | 60.84 | 60.85 | 5,052,550 | -0.74(-1.20%) |
Jun 27, 2013 | 61.32 | 62.24 | 61.05 | 61.59 | 4,945,720 | +0.72(+1.19%) |
Jun 26, 2013 | 61.33 | 61.41 | 60.21 | 60.87 | 5,069,707 | +0.40(+0.65%) |
Jun 25, 2013 | 60.87 | 60.87 | 59.94 | 60.47 | 5,081,671 | +0.03(+0.05%) |
Jun 24, 2013 | 60.59 | 61.10 | 59.71 | 60.44 | 8,274,440 | -0.88(-1.43%) |
Jun 21, 2013 | 61.21 | 61.79 | 60.40 | 61.32 | 10,871,688 | +0.67(+1.10%) |
Jun 20, 2013 | 61.94 | 62.02 | 60.35 | 60.65 | 7,927,432 | -1.92(-3.07%) |
Jun 19, 2013 | 63.17 | 63.56 | 62.58 | 62.58 | 4,495,880 | -0.46(-0.72%) |
Jun 18, 2013 | 63.01 | 63.59 | 62.88 | 63.03 | 4,164,501 | -0.12(-0.19%) |
Jun 17, 2013 | 63.19 | 63.59 | 62.61 | 63.16 | 3,908,922 | +0.49(+0.78%) |
Jun 14, 2013 | 63.53 | 63.66 | 62.28 | 62.67 | 3,524,495 | -0.78(-1.24%) |
Jun 13, 2013 | 62.07 | 63.78 | 61.93 | 63.45 | 5,849,730 | +1.43(+2.30%) |
Jun 12, 2013 | 62.67 | 62.94 | 61.81 | 62.03 | 4,440,984 | -0.20(-0.33%) |
Jun 11, 2013 | 62.33 | 63.11 | 61.79 | 62.23 | 7,105,501 | -0.71(-1.13%) |
Jun 10, 2013 | 63.47 | 63.69 | 62.80 | 62.94 | 6,301,904 | -0.57(-0.89%) |
Jun 07, 2013 | 63.43 | 63.85 | 62.77 | 63.51 | 9,457,459 | +0.39(+0.62%) |
Jun 06, 2013 | 63.38 | 63.70 | 62.65 | 63.12 | 8,509,307 | -0.13(-0.20%) |
Jun 05, 2013 | 63.28 | 63.94 | 62.83 | 63.25 | 7,683,933 | -0.60(-0.93%) |
Jun 04, 2013 | 63.63 | 64.55 | 63.52 | 63.84 | 9,486,250 | -0.01(-0.01%) |
Jun 03, 2013 | 62.99 | 63.87 | 62.62 | 63.85 | 9,990,632 | +1.49(+2.39%) |
May 31, 2013 | 64.17 | 64.73 | 62.36 | 62.36 | 14,186,346 | -1.82(-2.83%) |
May 30, 2013 | 63.98 | 64.72 | 63.60 | 64.17 | 9,037,684 | +0.14(+0.21%) |
May 29, 2013 | 62.61 | 64.28 | 62.41 | 64.04 | 10,280,944 | +1.29(+2.05%) |
May 28, 2013 | 62.65 | 63.32 | 62.47 | 62.75 | 7,402,132 | +1.27(+2.06%) |
May 24, 2013 | 61.09 | 61.78 | 60.57 | 61.49 | 5,704,775 | +0.17(+0.28%) |
May 23, 2013 | 60.96 | 61.34 | 60.21 | 61.32 | 6,861,899 | -0.39(-0.63%) |
May 22, 2013 | 62.70 | 63.23 | 61.15 | 61.70 | 11,296,962 | -1.33(-2.11%) |
May 21, 2013 | 63.39 | 63.95 | 63.00 | 63.03 | 6,272,759 | -0.43(-0.67%) |
May 20, 2013 | 62.88 | 63.49 | 62.77 | 63.46 | 4,957,923 | +0.58(+0.92%) |
May 17, 2013 | 61.73 | 62.88 | 61.41 | 62.88 | 9,567,827 | +1.23(+1.99%) |
May 16, 2013 | 61.32 | 62.26 | 61.11 | 61.65 | 6,446,863 | +0.07(+0.11%) |
May 15, 2013 | 61.31 | 61.70 | 60.90 | 61.59 | 5,946,803 | +0.27(+0.44%) |
May 13, 2013 | 60.33 | 61.32 | 60.18 | 61.32 | 8,244,391 | +0.92(+1.53%) |
May 10, 2013 | 59.53 | 60.40 | 59.53 | 60.39 | 7,715,041 | +0.66(+1.10%) |
May 09, 2013 | 60.47 | 60.51 | 59.53 | 59.74 | 8,713,739 | -0.73(-1.21%) |
May 08, 2013 | 60.44 | 60.91 | 60.18 | 60.47 | 6,294,426 | +0.02(+0.03%) |
May 07, 2013 | 60.65 | 60.92 | 60.04 | 60.45 | 8,207,198 | -0.07(-0.12%) |
May 06, 2013 | 61.42 | 61.64 | 60.35 | 60.52 | 9,229,518 | -0.95(-1.54%) |
May 03, 2013 | 60.23 | 62.14 | 59.66 | 61.47 | 17,502,524 | +1.81(+3.03%) |
May 02, 2013 | 59.66 | 59.92 | 58.86 | 59.66 | 7,909,029 | +0.37(+0.62%) |
May 01, 2013 | 59.93 | 60.18 | 58.96 | 59.30 | 10,707,787 | -1.16(-1.92%) |
Apr 30, 2013 | 59.87 | 60.88 | 59.72 | 60.46 | 11,564,803 | +0.95(+1.59%) |
Apr 29, 2013 | 59.18 | 59.63 | 58.25 | 59.51 | 13,824,623 | +0.81(+1.38%) |
Apr 26, 2013 | 57.84 | 58.88 | 57.94 | 58.69 | 8,342,361 | +0.75(+1.30%) |
Apr 25, 2013 | 56.62 | 59.55 | 55.91 | 57.94 | 14,092,355 | +0.83(+1.45%) |
Apr 24, 2013 | 55.44 | 57.27 | 55.44 | 57.12 | 10,909,265 | +1.79(+3.23%) |
Apr 23, 2013 | 54.78 | 55.91 | 54.50 | 55.33 | 8,099,845 | +0.77(+1.40%) |
Apr 22, 2013 | 53.97 | 54.68 | 53.51 | 54.56 | 5,897,556 | +0.64(+1.19%) |
Apr 19, 2013 | 54.42 | 54.59 | 53.62 | 53.92 | 6,662,969 | -0.20(-0.38%) |
Apr 18, 2013 | 54.58 | 54.96 | 53.78 | 54.12 | 7,065,300 | -0.37(-0.67%) |
Apr 17, 2013 | 54.83 | 55.08 | 53.83 | 54.49 | 8,748,317 | -0.78(-1.41%) |
Apr 16, 2013 | 55.43 | 55.44 | 54.54 | 55.27 | 6,614,519 | +0.61(+1.12%) |
Apr 15, 2013 | 55.90 | 56.08 | 54.64 | 54.66 | 9,028,608 | -1.82(-3.23%) |
Apr 12, 2013 | 56.60 | 56.72 | 55.85 | 56.48 | 11,563,755 | -0.55(-0.96%) |
Apr 11, 2013 | 56.89 | 57.39 | 56.55 | 57.03 | 21,664,962 | +1.92(+3.49%) |
Apr 10, 2013 | 55.28 | 55.40 | 54.86 | 55.11 | 7,312,792 | -0.14(-0.26%) |
Apr 09, 2013 | 55.25 | 55.59 | 54.50 | 55.25 | 9,482,902 | +0.30(+0.55%) |
Apr 08, 2013 | 56.11 | 56.37 | 54.17 | 54.94 | 15,535,251 | -0.49(-0.89%) |
Apr 05, 2013 | 54.73 | 55.54 | 54.73 | 55.44 | 7,836,369 | +0.02(+0.04%) |
Apr 04, 2013 | 54.85 | 55.60 | 54.53 | 55.42 | 10,854,391 | +0.51(+0.94%) |
Apr 03, 2013 | 54.58 | 55.32 | 54.24 | 54.90 | 12,260,609 | +0.26(+0.47%) |
Apr 02, 2013 | 53.91 | 55.36 | 53.68 | 54.64 | 12,661,025 | +1.17(+2.19%) |
Apr 01, 2013 | 53.13 | 53.65 | 52.77 | 53.47 | 6,191,194 | +0.39(+0.74%) |
Mar 28, 2013 | 52.90 | 53.33 | 52.71 | 53.08 | 7,920,656 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.07 | 52.51 | 52.92 | 5,808,179 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.13 | 52.29 | 52.84 | 8,575,668 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.69 | 52.86 | 8,936,038 | -0.41(-0.78%) |
Mar 22, 2013 | 53.24 | 53.61 | 53.11 | 53.28 | 5,772,361 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,084,560 | -0.18(-0.34%) |
Mar 20, 2013 | 54.71 | 54.79 | 53.17 | 53.26 | 11,378,719 | -1.05(-1.93%) |
Mar 19, 2013 | 55.42 | 55.50 | 53.71 | 54.31 | 11,980,263 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.41 | 55.71 | 55.88 | 7,029,584 | -0.79(-1.40%) |
Mar 15, 2013 | 56.91 | 57.24 | 56.43 | 56.67 | 11,276,963 | -0.49(-0.86%) |
Mar 14, 2013 | 56.62 | 57.36 | 56.51 | 57.16 | 7,862,355 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.87 | 56.35 | 56.41 | 6,892,610 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.06 | 56.23 | 56.62 | 5,623,709 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.44 | 55.50 | 56.13 | 4,408,272 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,138 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,968,891 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,677 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.67 | 55.06 | 55.41 | 5,478,011 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.87 | 5,648,870 | -0.68(-1.22%) |