Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.96 | 76.29 | 75.58 | 76.18 | 1,613,018 | +0.29(+0.38%) |
Apr 29, 2014 | 75.68 | 76.01 | 75.13 | 75.89 | 1,569,376 | +0.37(+0.49%) |
Apr 28, 2014 | 75.50 | 75.82 | 74.67 | 75.52 | 2,076,658 | +0.18(+0.23%) |
Apr 25, 2014 | 76.21 | 76.21 | 75.03 | 75.34 | 1,837,069 | -0.87(-1.14%) |
Apr 24, 2014 | 76.34 | 76.60 | 75.58 | 76.21 | 1,812,514 | +0.08(+0.11%) |
Apr 23, 2014 | 76.10 | 76.77 | 74.72 | 76.13 | 4,353,536 | -1.53(-1.97%) |
Apr 22, 2014 | 77.70 | 78.11 | 77.22 | 77.66 | 2,057,319 | +0.02(+0.03%) |
Apr 21, 2014 | 77.11 | 77.84 | 76.97 | 77.63 | 1,504,109 | +0.50(+0.64%) |
Apr 17, 2014 | 76.58 | 77.14 | 77.14 | 77.14 | 1,612,575 | +0.82(+1.07%) |
Apr 16, 2014 | 75.49 | 76.37 | 73.64 | 76.32 | 3,065,113 | +0.61(+0.80%) |
Apr 15, 2014 | 75.21 | 76.51 | 74.78 | 75.71 | 3,789,368 | +0.55(+0.74%) |
Apr 14, 2014 | 75.24 | 75.35 | 74.53 | 75.16 | 2,341,172 | +0.52(+0.70%) |
Apr 11, 2014 | 75.21 | 75.33 | 74.27 | 74.64 | 3,214,718 | -1.08(-1.43%) |
Apr 10, 2014 | 77.05 | 77.26 | 75.70 | 75.72 | 1,825,672 | -1.43(-1.85%) |
Apr 09, 2014 | 76.70 | 77.17 | 76.54 | 77.15 | 1,826,233 | +0.81(+1.06%) |
Apr 08, 2014 | 76.50 | 76.97 | 76.18 | 76.34 | 1,772,294 | -0.49(-0.64%) |
Apr 07, 2014 | 76.89 | 77.79 | 76.69 | 76.83 | 1,881,852 | -0.61(-0.79%) |
Apr 04, 2014 | 78.57 | 78.62 | 77.29 | 77.43 | 1,696,556 | -0.67(-0.85%) |
Apr 03, 2014 | 77.59 | 78.19 | 76.99 | 78.10 | 1,725,156 | -0.17(-0.21%) |
Apr 02, 2014 | 78.43 | 78.53 | 77.87 | 78.27 | 2,443,209 | -0.32(-0.41%) |
Apr 01, 2014 | 78.12 | 78.60 | 77.53 | 78.59 | 1,500,740 | +0.73(+0.94%) |
Mar 31, 2014 | 77.58 | 78.23 | 77.31 | 77.86 | 1,902,415 | +0.66(+0.85%) |
Mar 28, 2014 | 76.67 | 77.60 | 76.46 | 77.20 | 1,458,787 | +0.87(+1.14%) |
Mar 27, 2014 | 76.85 | 77.20 | 76.26 | 76.33 | 1,639,520 | -0.62(-0.81%) |
Mar 26, 2014 | 78.24 | 78.60 | 76.94 | 76.95 | 1,792,446 | -1.07(-1.38%) |
Mar 25, 2014 | 78.00 | 78.55 | 77.83 | 78.03 | 2,469,049 | +0.67(+0.86%) |
Mar 24, 2014 | 77.62 | 77.84 | 76.61 | 77.36 | 2,501,623 | +0.06(+0.08%) |
Mar 21, 2014 | 78.38 | 78.45 | 77.20 | 77.30 | 3,624,907 | -0.41(-0.53%) |
Mar 20, 2014 | 77.68 | 77.82 | 77.09 | 77.71 | 1,870,934 | -0.26(-0.33%) |
Mar 19, 2014 | 77.70 | 78.44 | 77.59 | 77.96 | 3,679,447 | +0.51(+0.66%) |
Mar 18, 2014 | 76.97 | 77.63 | 76.73 | 77.45 | 1,907,573 | +0.66(+0.87%) |
Mar 17, 2014 | 76.10 | 77.33 | 76.06 | 76.79 | 1,594,066 | +1.04(+1.38%) |
Mar 14, 2014 | 76.23 | 76.38 | 75.33 | 75.74 | 2,569,203 | -0.57(-0.75%) |
Mar 13, 2014 | 77.32 | 77.64 | 76.04 | 76.31 | 2,567,629 | -0.68(-0.88%) |
Mar 12, 2014 | 76.46 | 77.32 | 76.03 | 76.99 | 2,543,377 | +0.27(+0.36%) |
Mar 11, 2014 | 75.66 | 76.91 | 75.13 | 76.72 | 3,598,838 | +1.06(+1.40%) |
Mar 10, 2014 | 75.54 | 75.93 | 74.89 | 75.66 | 2,621,733 | +0.11(+0.15%) |
Mar 07, 2014 | 76.17 | 76.18 | 75.28 | 75.55 | 2,888,555 | -0.17(-0.22%) |
Mar 06, 2014 | 75.56 | 75.97 | 75.17 | 75.72 | 2,056,386 | +0.41(+0.54%) |
Mar 05, 2014 | 75.69 | 76.32 | 75.12 | 75.31 | 2,907,703 | -0.13(-0.17%) |
Mar 04, 2014 | 74.46 | 76.06 | 74.37 | 75.44 | 3,175,090 | +1.92(+2.60%) |
Mar 03, 2014 | 72.88 | 73.81 | 72.83 | 73.52 | 3,006,523 | -0.12(-0.16%) |
Feb 28, 2014 | 72.67 | 74.10 | 72.57 | 73.64 | 2,400,497 | +1.04(+1.43%) |
Feb 27, 2014 | 72.44 | 72.68 | 71.92 | 72.60 | 2,407,709 | -0.06(-0.09%) |
Feb 26, 2014 | 72.71 | 73.47 | 72.46 | 72.67 | 2,097,451 | +0.04(+0.06%) |
Feb 25, 2014 | 73.00 | 73.08 | 72.05 | 72.63 | 2,687,537 | -0.50(-0.69%) |
Feb 24, 2014 | 72.69 | 73.76 | 72.44 | 73.13 | 2,882,528 | +0.64(+0.88%) |
Feb 21, 2014 | 73.12 | 73.43 | 72.35 | 72.49 | 3,100,375 | -0.44(-0.60%) |
Feb 20, 2014 | 72.50 | 73.29 | 72.22 | 72.93 | 2,635,054 | +0.56(+0.78%) |
Feb 19, 2014 | 73.04 | 73.36 | 72.34 | 72.37 | 3,868,458 | -0.87(-1.18%) |
Feb 18, 2014 | 74.41 | 74.42 | 72.46 | 73.24 | 4,182,680 | -1.15(-1.55%) |
Feb 14, 2014 | 74.06 | 74.39 | 74.39 | 74.39 | 2,305,106 | +0.30(+0.40%) |
Feb 13, 2014 | 74.17 | 74.31 | 73.68 | 74.09 | 2,591,243 | -0.91(-1.21%) |
Feb 12, 2014 | 74.89 | 75.06 | 74.25 | 75.00 | 2,960,307 | +0.39(+0.53%) |
Feb 11, 2014 | 74.72 | 75.13 | 74.49 | 74.61 | 2,927,268 | +0.15(+0.20%) |
Feb 10, 2014 | 75.74 | 75.84 | 74.30 | 74.45 | 3,148,381 | -1.46(-1.92%) |
Feb 07, 2014 | 75.08 | 76.06 | 74.36 | 75.91 | 3,303,456 | +0.94(+1.25%) |
Feb 06, 2014 | 73.64 | 75.12 | 73.46 | 74.97 | 3,126,954 | +1.45(+1.97%) |
Feb 05, 2014 | 73.23 | 73.81 | 72.04 | 73.52 | 4,084,675 | +0.41(+0.56%) |
Feb 04, 2014 | 72.75 | 73.68 | 72.13 | 73.12 | 10,420,446 | +1.76(+2.47%) |
Feb 03, 2014 | 74.18 | 74.64 | 71.26 | 71.36 | 3,716,974 | -2.40(-3.25%) |
Jan 31, 2014 | 72.90 | 74.30 | 72.73 | 73.75 | 3,189,938 | -0.14(-0.18%) |
Jan 30, 2014 | 72.20 | 74.29 | 72.19 | 73.89 | 2,612,795 | +2.36(+3.30%) |
Jan 29, 2014 | 72.11 | 72.30 | 71.16 | 71.53 | 2,755,928 | -1.16(-1.60%) |
Jan 28, 2014 | 71.88 | 73.28 | 71.78 | 72.69 | 2,084,025 | +0.75(+1.04%) |
Jan 27, 2014 | 71.53 | 72.62 | 71.21 | 71.94 | 3,720,237 | +0.57(+0.79%) |
Jan 24, 2014 | 73.30 | 73.39 | 71.36 | 71.38 | 3,846,103 | -3.23(-4.32%) |
Jan 23, 2014 | 74.72 | 75.75 | 74.27 | 74.60 | 4,010,557 | +0.57(+0.77%) |
Jan 22, 2014 | 72.92 | 75.47 | 72.73 | 74.03 | 7,377,912 | +3.37(+4.77%) |
Jan 21, 2014 | 71.10 | 71.48 | 70.29 | 70.66 | 3,038,535 | -0.22(-0.31%) |
Jan 17, 2014 | 69.80 | 70.89 | 70.89 | 70.89 | 3,593,367 | +0.98(+1.40%) |
Jan 16, 2014 | 70.49 | 70.88 | 69.41 | 69.91 | 4,822,458 | -2.71(-3.73%) |
Jan 15, 2014 | 72.30 | 72.63 | 72.02 | 72.61 | 1,687,650 | +0.32(+0.44%) |
Jan 14, 2014 | 71.89 | 72.62 | 71.44 | 72.30 | 1,784,927 | +0.45(+0.63%) |
Jan 13, 2014 | 73.00 | 73.31 | 71.62 | 71.84 | 1,612,380 | -1.12(-1.53%) |
Jan 10, 2014 | 72.49 | 73.15 | 72.30 | 72.96 | 1,120,999 | +0.22(+0.31%) |
Jan 09, 2014 | 71.93 | 72.78 | 71.73 | 72.73 | 1,821,885 | +1.12(+1.56%) |
Jan 08, 2014 | 72.12 | 72.19 | 71.04 | 71.62 | 1,813,197 | -0.50(-0.70%) |
Jan 07, 2014 | 72.01 | 72.28 | 71.75 | 72.12 | 2,099,524 | +0.43(+0.60%) |
Jan 06, 2014 | 72.88 | 73.39 | 71.65 | 71.69 | 2,121,275 | -1.09(-1.50%) |
Jan 03, 2014 | 73.12 | 73.70 | 72.59 | 72.78 | 1,275,681 | +0.05(+0.07%) |
Jan 02, 2014 | 73.55 | 73.75 | 72.54 | 72.73 | 1,655,673 | -1.21(-1.64%) |
Dec 31, 2013 | 73.36 | 73.94 | 73.94 | 73.94 | 1,119,953 | +0.69(+0.95%) |
Dec 30, 2013 | 73.53 | 73.84 | 73.08 | 73.25 | 1,074,058 | -0.29(-0.40%) |
Dec 27, 2013 | 74.05 | 74.16 | 73.37 | 73.55 | 933,310 | -0.43(-0.58%) |
Dec 26, 2013 | 73.60 | 74.21 | 73.53 | 73.98 | 1,323,235 | +0.53(+0.73%) |
Dec 24, 2013 | 73.12 | 73.60 | 73.04 | 73.44 | 520,143 | +0.29(+0.40%) |
Dec 23, 2013 | 73.26 | 73.55 | 73.00 | 73.15 | 2,128,620 | +0.41(+0.56%) |
Dec 20, 2013 | 72.06 | 73.28 | 71.91 | 72.74 | 3,578,068 | +0.65(+0.89%) |
Dec 19, 2013 | 72.10 | 72.11 | 71.29 | 72.10 | 1,824,921 | -0.18(-0.25%) |
Dec 18, 2013 | 71.10 | 72.32 | 70.64 | 72.28 | 1,850,996 | +1.26(+1.77%) |
Dec 17, 2013 | 71.13 | 71.37 | 70.81 | 71.02 | 2,247,397 | -0.20(-0.28%) |
Dec 16, 2013 | 70.71 | 71.56 | 70.66 | 71.22 | 1,767,639 | +1.15(+1.64%) |
Dec 13, 2013 | 69.87 | 70.55 | 69.69 | 70.07 | 960,891 | +0.37(+0.53%) |
Dec 12, 2013 | 69.86 | 70.13 | 69.59 | 69.71 | 1,686,810 | -0.44(-0.62%) |
Dec 11, 2013 | 71.37 | 71.51 | 70.07 | 70.14 | 2,111,193 | -1.37(-1.92%) |
Dec 10, 2013 | 72.07 | 72.45 | 71.44 | 71.51 | 1,384,133 | -0.57(-0.78%) |
Dec 09, 2013 | 71.75 | 72.53 | 71.60 | 72.08 | 3,164,187 | +0.65(+0.91%) |
Dec 06, 2013 | 70.92 | 71.49 | 70.69 | 71.43 | 1,971,521 | +1.19(+1.70%) |
Dec 05, 2013 | 69.53 | 70.89 | 69.22 | 70.23 | 2,988,901 | +0.78(+1.12%) |
Dec 04, 2013 | 69.72 | 70.26 | 68.94 | 69.45 | 3,469,167 | -0.48(-0.68%) |
Dec 03, 2013 | 70.03 | 70.30 | 69.51 | 69.93 | 1,837,138 | -0.37(-0.52%) |
Dec 02, 2013 | 69.86 | 70.79 | 69.62 | 70.30 | 1,884,629 | +0.45(+0.64%) |
Nov 29, 2013 | 69.77 | 70.43 | 69.41 | 69.85 | 1,138,885 | +0.02(+0.02%) |
Nov 27, 2013 | 69.29 | 69.99 | 69.14 | 69.83 | 1,354,717 | +0.55(+0.79%) |
Nov 26, 2013 | 69.48 | 69.52 | 68.86 | 69.28 | 1,147,757 | -0.03(-0.05%) |
Nov 25, 2013 | 69.42 | 69.64 | 69.26 | 69.32 | 891,482 | -0.08(-0.11%) |
Nov 22, 2013 | 69.14 | 69.46 | 68.83 | 69.40 | 1,117,726 | +0.24(+0.35%) |
Nov 21, 2013 | 68.77 | 69.39 | 68.32 | 69.16 | 1,811,629 | +0.61(+0.89%) |
Nov 20, 2013 | 68.91 | 69.16 | 68.38 | 68.54 | 1,488,693 | -0.20(-0.29%) |
Nov 19, 2013 | 69.52 | 69.52 | 68.49 | 68.74 | 1,595,249 | -0.74(-1.07%) |
Nov 18, 2013 | 69.30 | 69.91 | 69.26 | 69.48 | 1,278,275 | +0.06(+0.09%) |
Nov 15, 2013 | 69.53 | 69.79 | 69.14 | 69.42 | 1,657,675 | -0.15(-0.22%) |
Nov 14, 2013 | 69.90 | 69.98 | 69.52 | 69.57 | 2,054,484 | -0.22(-0.32%) |
Nov 13, 2013 | 68.68 | 69.82 | 68.53 | 69.79 | 1,735,053 | +0.77(+1.12%) |
Nov 12, 2013 | 68.75 | 69.10 | 68.44 | 69.02 | 1,897,298 | +0.23(+0.34%) |
Nov 11, 2013 | 68.05 | 69.19 | 68.03 | 68.79 | 1,873,816 | +0.59(+0.86%) |
Nov 08, 2013 | 68.14 | 68.31 | 67.71 | 68.20 | 2,624,539 | +0.11(+0.16%) |
Nov 07, 2013 | 69.23 | 69.57 | 67.89 | 68.09 | 2,214,069 | -0.78(-1.13%) |
Nov 06, 2013 | 68.97 | 69.24 | 68.36 | 68.87 | 2,311,116 | +0.02(+0.03%) |
Nov 05, 2013 | 68.98 | 69.25 | 68.71 | 68.85 | 1,973,626 | -0.33(-0.47%) |
Nov 04, 2013 | 69.67 | 70.00 | 68.91 | 69.17 | 2,072,671 | -0.13(-0.18%) |
Nov 01, 2013 | 68.82 | 69.57 | 68.70 | 69.30 | 2,545,252 | +0.78(+1.14%) |
Oct 31, 2013 | 68.73 | 69.18 | 68.42 | 68.52 | 2,265,874 | -0.40(-0.58%) |
Oct 30, 2013 | 69.87 | 69.98 | 68.69 | 68.92 | 2,829,839 | -0.76(-1.09%) |
Oct 29, 2013 | 70.00 | 70.47 | 69.58 | 69.67 | 2,461,896 | -0.09(-0.14%) |
Oct 28, 2013 | 69.49 | 70.27 | 69.29 | 69.77 | 2,316,763 | +0.36(+0.52%) |
Oct 25, 2013 | 69.50 | 69.61 | 69.03 | 69.41 | 2,890,979 | -0.17(-0.25%) |
Oct 24, 2013 | 67.08 | 69.63 | 66.93 | 69.58 | 4,238,615 | +1.43(+2.10%) |
Oct 23, 2013 | 65.22 | 68.56 | 65.22 | 68.15 | 6,599,914 | +4.32(+6.77%) |
Oct 22, 2013 | 63.08 | 63.97 | 63.08 | 63.82 | 3,027,828 | +0.48(+0.75%) |
Oct 21, 2013 | 63.26 | 63.35 | 62.88 | 63.35 | 1,735,172 | +0.09(+0.14%) |
Oct 18, 2013 | 62.56 | 63.34 | 62.51 | 63.26 | 2,890,256 | +1.08(+1.74%) |
Oct 17, 2013 | 62.43 | 62.43 | 61.34 | 62.18 | 3,366,297 | -1.10(-1.74%) |
Oct 16, 2013 | 62.63 | 63.32 | 62.21 | 63.28 | 3,162,820 | +0.93(+1.49%) |
Oct 15, 2013 | 62.52 | 62.67 | 62.14 | 62.35 | 2,254,358 | -0.25(-0.40%) |
Oct 14, 2013 | 62.06 | 62.63 | 61.92 | 62.60 | 1,455,923 | +0.25(+0.39%) |
Oct 11, 2013 | 62.52 | 62.75 | 62.34 | 62.36 | 1,668,463 | -0.17(-0.27%) |
Oct 10, 2013 | 61.57 | 62.68 | 61.56 | 62.52 | 1,986,536 | +1.65(+2.71%) |
Oct 09, 2013 | 60.44 | 61.10 | 60.34 | 60.88 | 2,103,163 | +0.48(+0.80%) |
Oct 08, 2013 | 60.82 | 61.00 | 60.25 | 60.39 | 2,652,730 | -0.44(-0.72%) |
Oct 07, 2013 | 60.90 | 61.45 | 60.58 | 60.83 | 1,899,145 | -0.55(-0.89%) |
Oct 04, 2013 | 61.06 | 61.43 | 60.50 | 61.38 | 2,593,506 | +0.11(+0.18%) |
Oct 03, 2013 | 62.04 | 62.08 | 60.65 | 61.26 | 2,851,542 | -0.91(-1.46%) |
Oct 02, 2013 | 61.68 | 62.19 | 61.42 | 62.18 | 2,322,261 | +0.23(+0.37%) |
Oct 01, 2013 | 61.26 | 62.37 | 61.15 | 61.95 | 2,154,701 | +0.70(+1.14%) |
Sep 30, 2013 | 61.00 | 61.56 | 60.88 | 61.25 | 2,580,495 | -0.35(-0.57%) |
Sep 27, 2013 | 61.84 | 62.04 | 61.20 | 61.60 | 1,353,897 | -0.40(-0.65%) |
Sep 26, 2013 | 61.72 | 62.08 | 61.45 | 62.00 | 1,399,462 | +0.35(+0.57%) |
Sep 25, 2013 | 62.10 | 62.40 | 61.45 | 61.65 | 2,294,179 | -0.33(-0.54%) |
Sep 24, 2013 | 61.80 | 62.46 | 61.31 | 61.99 | 2,361,280 | +0.13(+0.22%) |
Sep 23, 2013 | 61.29 | 61.93 | 61.26 | 61.85 | 1,887,225 | +0.31(+0.50%) |
Sep 20, 2013 | 62.09 | 62.41 | 61.38 | 61.54 | 2,228,603 | -0.36(-0.58%) |
Sep 19, 2013 | 61.70 | 62.16 | 61.64 | 61.90 | 1,491,484 | +0.28(+0.45%) |
Sep 18, 2013 | 60.90 | 61.87 | 60.57 | 61.62 | 2,007,292 | +0.76(+1.25%) |
Sep 17, 2013 | 60.45 | 60.91 | 60.11 | 60.86 | 1,744,507 | +0.33(+0.55%) |
Sep 16, 2013 | 60.75 | 60.91 | 60.43 | 60.53 | 2,742,889 | +0.63(+1.06%) |
Sep 13, 2013 | 59.70 | 60.13 | 59.60 | 59.90 | 1,124,410 | +0.19(+0.32%) |
Sep 12, 2013 | 60.47 | 60.50 | 59.60 | 59.70 | 1,101,616 | -0.73(-1.21%) |
Sep 11, 2013 | 60.45 | 60.58 | 59.82 | 60.43 | 2,182,971 | -0.02(-0.03%) |
Sep 10, 2013 | 59.79 | 60.54 | 59.79 | 60.45 | 2,279,443 | +1.08(+1.83%) |
Sep 09, 2013 | 59.24 | 59.50 | 58.78 | 59.36 | 1,473,751 | +0.46(+0.78%) |
Sep 06, 2013 | 58.70 | 59.65 | 58.38 | 58.91 | 1,807,520 | +0.21(+0.35%) |
Sep 05, 2013 | 58.50 | 58.93 | 58.38 | 58.70 | 1,491,110 | +0.15(+0.26%) |
Sep 04, 2013 | 57.52 | 58.73 | 57.52 | 58.55 | 1,769,126 | +1.08(+1.89%) |
Sep 03, 2013 | 57.72 | 58.11 | 56.92 | 57.46 | 1,620,907 | +0.32(+0.57%) |
Aug 30, 2013 | 57.79 | 57.79 | 56.90 | 57.14 | 1,669,952 | -0.43(-0.74%) |
Aug 29, 2013 | 57.72 | 57.95 | 57.46 | 57.57 | 1,340,021 | -0.30(-0.52%) |
Aug 28, 2013 | 57.66 | 58.10 | 57.15 | 57.87 | 1,377,532 | +0.15(+0.26%) |
Aug 27, 2013 | 58.34 | 58.57 | 57.66 | 57.72 | 1,913,561 | -1.39(-2.36%) |
Aug 26, 2013 | 59.00 | 59.39 | 58.90 | 59.11 | 2,234,265 | +0.15(+0.26%) |
Aug 23, 2013 | 58.45 | 58.98 | 58.14 | 58.96 | 1,537,629 | +0.56(+0.96%) |
Aug 22, 2013 | 57.54 | 58.59 | 57.45 | 58.40 | 1,333,482 | +0.97(+1.70%) |
Aug 21, 2013 | 57.79 | 57.82 | 57.31 | 57.42 | 2,254,769 | -0.40(-0.68%) |
Aug 20, 2013 | 57.88 | 58.24 | 57.54 | 57.82 | 1,855,782 | +0.06(+0.10%) |
Aug 19, 2013 | 58.45 | 58.55 | 57.74 | 57.77 | 1,448,737 | -0.83(-1.42%) |
Aug 16, 2013 | 58.27 | 58.80 | 58.08 | 58.60 | 2,154,771 | +0.36(+0.61%) |
Aug 15, 2013 | 57.77 | 58.45 | 57.41 | 58.24 | 2,063,889 | -0.17(-0.30%) |
Aug 14, 2013 | 58.51 | 58.69 | 58.35 | 58.41 | 2,056,495 | -0.41(-0.70%) |
Aug 13, 2013 | 58.81 | 59.04 | 58.36 | 58.83 | 1,271,344 | -0.05(-0.08%) |
Aug 12, 2013 | 58.28 | 58.91 | 58.09 | 58.87 | 1,165,802 | +0.29(+0.50%) |
Aug 09, 2013 | 59.00 | 59.00 | 58.26 | 58.58 | 1,635,146 | -0.34(-0.58%) |
Aug 08, 2013 | 58.90 | 59.12 | 58.51 | 58.92 | 1,663,937 | +0.25(+0.43%) |
Aug 07, 2013 | 58.44 | 58.77 | 58.10 | 58.67 | 1,700,544 | +0.13(+0.22%) |
Aug 06, 2013 | 58.98 | 59.37 | 58.44 | 58.54 | 1,880,298 | -0.70(-1.19%) |
Aug 05, 2013 | 59.78 | 59.90 | 59.08 | 59.25 | 1,541,339 | -0.54(-0.90%) |
Aug 02, 2013 | 60.16 | 60.62 | 59.63 | 59.78 | 2,347,230 | -0.40(-0.66%) |
Aug 01, 2013 | 58.56 | 60.28 | 58.56 | 60.18 | 3,823,267 | +2.25(+3.88%) |
Jul 31, 2013 | 58.18 | 58.50 | 57.84 | 57.93 | 2,312,490 | +0.10(+0.18%) |
Jul 30, 2013 | 58.43 | 58.58 | 57.49 | 57.83 | 2,328,630 | -0.24(-0.42%) |
Jul 29, 2013 | 58.08 | 58.46 | 57.89 | 58.07 | 1,485,855 | -0.05(-0.08%) |
Jul 26, 2013 | 58.10 | 58.22 | 57.55 | 58.12 | 1,854,017 | -0.12(-0.20%) |
Jul 25, 2013 | 58.58 | 58.59 | 57.87 | 58.24 | 3,141,087 | -0.46(-0.79%) |
Jul 24, 2013 | 58.73 | 59.74 | 56.97 | 58.70 | 8,171,745 | -1.74(-2.87%) |
Jul 23, 2013 | 61.09 | 61.09 | 60.38 | 60.44 | 2,298,900 | -0.40(-0.66%) |
Jul 22, 2013 | 61.33 | 61.39 | 60.59 | 60.84 | 1,854,265 | -0.55(-0.90%) |
Jul 19, 2013 | 61.07 | 61.47 | 60.92 | 61.39 | 2,124,220 | +0.35(+0.57%) |
Jul 18, 2013 | 60.22 | 61.14 | 59.96 | 61.04 | 2,168,353 | +0.98(+1.62%) |
Jul 17, 2013 | 60.31 | 60.80 | 59.92 | 60.07 | 1,995,389 | +0.19(+0.32%) |
Jul 16, 2013 | 59.50 | 60.16 | 59.25 | 59.88 | 2,596,484 | +0.42(+0.70%) |
Jul 15, 2013 | 59.06 | 59.75 | 59.06 | 59.46 | 1,513,257 | +0.34(+0.57%) |
Jul 12, 2013 | 58.60 | 59.38 | 58.47 | 59.13 | 1,995,865 | +0.20(+0.35%) |
Jul 11, 2013 | 58.65 | 59.01 | 58.42 | 58.92 | 2,278,967 | +1.20(+2.07%) |
Jul 10, 2013 | 58.13 | 58.24 | 57.18 | 57.73 | 3,126,108 | -0.76(-1.30%) |
Jul 09, 2013 | 57.68 | 58.61 | 57.66 | 58.49 | 2,633,766 | +1.20(+2.10%) |
Jul 08, 2013 | 56.99 | 57.64 | 56.70 | 57.29 | 1,716,114 | +0.42(+0.73%) |
Jul 05, 2013 | 56.94 | 57.22 | 56.30 | 56.87 | 2,446,619 | +0.53(+0.93%) |
Jul 03, 2013 | 56.66 | 56.81 | 56.22 | 56.34 | 1,946,010 | -0.46(-0.80%) |
Jul 02, 2013 | 56.98 | 57.65 | 56.44 | 56.80 | 2,560,199 | -0.29(-0.51%) |
Jul 01, 2013 | 57.39 | 57.71 | 56.80 | 57.09 | 2,579,393 | -0.03(-0.06%) |
Jun 28, 2013 | 57.63 | 57.95 | 57.10 | 57.12 | 3,945,710 | -0.66(-1.14%) |
Jun 27, 2013 | 58.12 | 58.47 | 57.39 | 57.78 | 3,047,994 | +0.11(+0.19%) |
Jun 26, 2013 | 57.60 | 58.37 | 57.16 | 57.67 | 2,978,960 | +0.67(+1.17%) |
Jun 25, 2013 | 55.93 | 57.08 | 55.74 | 57.00 | 2,974,327 | +1.60(+2.90%) |
Jun 24, 2013 | 56.70 | 56.71 | 55.25 | 55.40 | 4,263,189 | -1.92(-3.35%) |
Jun 21, 2013 | 58.22 | 58.22 | 56.87 | 57.32 | 4,468,613 | -0.46(-0.79%) |
Jun 20, 2013 | 58.54 | 58.72 | 57.44 | 57.77 | 5,084,766 | -1.55(-2.61%) |
Jun 19, 2013 | 60.61 | 60.84 | 59.30 | 59.32 | 2,633,319 | -1.24(-2.05%) |
Jun 18, 2013 | 60.21 | 60.80 | 60.05 | 60.56 | 1,874,184 | +0.45(+0.75%) |
Jun 17, 2013 | 60.19 | 60.49 | 59.70 | 60.12 | 1,832,668 | +0.23(+0.38%) |
Jun 14, 2013 | 60.27 | 60.86 | 59.86 | 59.89 | 2,447,737 | -0.65(-1.08%) |
Jun 13, 2013 | 59.45 | 60.60 | 59.16 | 60.54 | 2,005,380 | +1.06(+1.78%) |
Jun 12, 2013 | 60.80 | 60.89 | 59.41 | 59.48 | 2,314,786 | -0.68(-1.12%) |
Jun 11, 2013 | 60.81 | 61.23 | 60.12 | 60.16 | 2,539,325 | -1.16(-1.89%) |
Jun 10, 2013 | 61.29 | 61.37 | 60.77 | 61.31 | 2,867,667 | +0.45(+0.74%) |
Jun 07, 2013 | 60.60 | 61.61 | 60.54 | 60.86 | 2,895,357 | +0.47(+0.78%) |
Jun 06, 2013 | 59.34 | 60.39 | 58.23 | 60.39 | 2,384,639 | +0.92(+1.55%) |
Jun 05, 2013 | 60.23 | 60.34 | 59.27 | 59.47 | 3,212,701 | -1.07(-1.77%) |
Jun 04, 2013 | 60.51 | 60.99 | 60.13 | 60.54 | 2,250,480 | -0.05(-0.09%) |
Jun 03, 2013 | 60.55 | 60.77 | 59.64 | 60.60 | 2,589,668 | +0.38(+0.63%) |
May 31, 2013 | 60.81 | 61.83 | 60.19 | 60.22 | 3,358,745 | -0.93(-1.52%) |
May 30, 2013 | 60.67 | 61.63 | 60.53 | 61.15 | 2,410,387 | +0.69(+1.14%) |
May 29, 2013 | 60.56 | 61.19 | 60.20 | 60.45 | 2,993,972 | -0.57(-0.93%) |
May 28, 2013 | 61.95 | 62.09 | 60.97 | 61.02 | 2,779,441 | -0.02(-0.04%) |
May 24, 2013 | 60.75 | 61.17 | 60.38 | 61.04 | 1,467,822 | +0.15(+0.25%) |
May 23, 2013 | 60.54 | 61.07 | 59.91 | 60.89 | 3,129,388 | -0.30(-0.49%) |
May 22, 2013 | 62.98 | 63.05 | 61.04 | 61.19 | 4,938,387 | -1.69(-2.69%) |
May 21, 2013 | 63.17 | 63.69 | 62.85 | 62.88 | 1,499,797 | -0.21(-0.34%) |
May 20, 2013 | 63.08 | 63.52 | 62.75 | 63.10 | 2,415,768 | +0.02(+0.03%) |
May 17, 2013 | 62.43 | 63.15 | 62.15 | 63.08 | 1,684,466 | +0.71(+1.13%) |
May 16, 2013 | 62.86 | 63.05 | 62.11 | 62.37 | 2,634,727 | -0.81(-1.28%) |
May 15, 2013 | 62.72 | 63.26 | 62.49 | 63.18 | 1,999,144 | +1.54(+2.50%) |
May 13, 2013 | 61.92 | 62.09 | 61.31 | 61.64 | 1,420,023 | -0.48(-0.77%) |
May 10, 2013 | 61.85 | 62.12 | 61.61 | 62.12 | 1,792,262 | +0.33(+0.53%) |
May 09, 2013 | 62.28 | 62.38 | 61.63 | 61.79 | 1,880,941 | -0.40(-0.64%) |
May 08, 2013 | 61.52 | 62.21 | 61.15 | 62.19 | 2,000,695 | +0.54(+0.88%) |
May 07, 2013 | 61.19 | 61.71 | 60.98 | 61.65 | 2,371,968 | +0.46(+0.76%) |
May 06, 2013 | 61.13 | 61.63 | 61.03 | 61.19 | 1,673,451 | +0.01(+0.01%) |
May 03, 2013 | 60.67 | 61.52 | 60.12 | 61.18 | 2,827,567 | +1.05(+1.75%) |
May 02, 2013 | 59.27 | 60.23 | 58.88 | 60.12 | 2,298,587 | +1.00(+1.69%) |