Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.24 | 85.26 | 84.52 | 84.65 | 2,138,782 | +2.88(+3.52%) |
Apr 29, 2014 | 81.32 | 81.89 | 81.30 | 81.77 | 721,892 | +0.93(+1.15%) |
Apr 28, 2014 | 80.98 | 81.12 | 80.66 | 80.84 | 483,772 | +0.26(+0.32%) |
Apr 25, 2014 | 80.60 | 80.79 | 80.32 | 80.58 | 503,192 | -0.32(-0.40%) |
Apr 24, 2014 | 80.70 | 81.00 | 80.47 | 80.90 | 305,131 | +0.34(+0.42%) |
Apr 23, 2014 | 80.50 | 80.64 | 80.35 | 80.56 | 375,220 | +0.33(+0.41%) |
Apr 22, 2014 | 80.39 | 80.67 | 80.21 | 80.23 | 416,182 | -0.53(-0.66%) |
Apr 21, 2014 | 80.50 | 80.88 | 80.50 | 80.76 | 211,897 | +0.00(+0.00%) |
Apr 17, 2014 | 80.21 | 80.76 | 80.76 | 80.76 | 823,300 | +0.73(+0.91%) |
Apr 16, 2014 | 80.04 | 80.16 | 79.85 | 80.03 | 410,717 | -0.05(-0.06%) |
Apr 15, 2014 | 79.93 | 80.12 | 79.43 | 80.08 | 548,253 | +0.73(+0.92%) |
Apr 14, 2014 | 78.93 | 79.49 | 78.69 | 79.35 | 584,117 | +0.77(+0.98%) |
Apr 11, 2014 | 78.30 | 78.98 | 78.30 | 78.58 | 477,022 | -0.04(-0.05%) |
Apr 10, 2014 | 79.29 | 79.38 | 78.59 | 78.62 | 270,836 | -0.76(-0.96%) |
Apr 09, 2014 | 78.99 | 79.43 | 78.73 | 79.38 | 718,966 | +0.69(+0.88%) |
Apr 08, 2014 | 78.53 | 78.70 | 78.37 | 78.69 | 436,915 | +0.93(+1.20%) |
Apr 07, 2014 | 77.95 | 78.30 | 77.72 | 77.76 | 261,297 | -0.10(-0.13%) |
Apr 04, 2014 | 78.12 | 78.46 | 77.77 | 77.86 | 357,499 | +0.08(+0.10%) |
Apr 03, 2014 | 77.70 | 77.86 | 77.53 | 77.78 | 433,221 | +0.01(+0.01%) |
Apr 02, 2014 | 77.92 | 78.03 | 77.51 | 77.77 | 458,236 | -0.31(-0.40%) |
Apr 01, 2014 | 78.14 | 78.48 | 77.76 | 78.08 | 807,241 | -0.03(-0.04%) |
Mar 31, 2014 | 78.49 | 78.69 | 77.97 | 78.11 | 1,353,442 | +0.17(+0.22%) |
Mar 28, 2014 | 77.69 | 77.94 | 77.54 | 77.94 | 694,070 | +1.16(+1.51%) |
Mar 27, 2014 | 76.82 | 77.25 | 76.67 | 76.78 | 535,310 | +0.30(+0.39%) |
Mar 26, 2014 | 76.92 | 76.99 | 76.36 | 76.48 | 675,330 | +0.03(+0.04%) |
Mar 25, 2014 | 76.30 | 76.69 | 75.91 | 76.45 | 304,791 | +0.77(+1.02%) |
Mar 24, 2014 | 75.90 | 75.98 | 75.19 | 75.68 | 441,773 | +0.03(+0.04%) |
Mar 21, 2014 | 75.30 | 76.25 | 75.23 | 75.65 | 651,858 | -0.07(-0.09%) |
Mar 20, 2014 | 75.01 | 75.82 | 74.91 | 75.72 | 554,321 | -0.33(-0.43%) |
Mar 19, 2014 | 76.50 | 76.81 | 75.62 | 76.05 | 418,695 | -0.52(-0.68%) |
Mar 18, 2014 | 76.35 | 76.99 | 76.25 | 76.57 | 778,216 | +0.23(+0.30%) |
Mar 17, 2014 | 76.74 | 76.96 | 76.12 | 76.34 | 674,418 | +0.02(+0.03%) |
Mar 14, 2014 | 75.99 | 76.50 | 75.88 | 76.32 | 772,392 | +0.33(+0.43%) |
Mar 13, 2014 | 77.66 | 77.80 | 75.95 | 75.99 | 508,047 | -1.38(-1.78%) |
Mar 12, 2014 | 77.14 | 77.67 | 77.02 | 77.37 | 415,587 | -0.38(-0.49%) |
Mar 11, 2014 | 77.81 | 78.24 | 77.67 | 77.75 | 473,852 | -0.44(-0.56%) |
Mar 10, 2014 | 77.67 | 78.25 | 77.61 | 78.19 | 408,265 | +0.36(+0.46%) |
Mar 07, 2014 | 77.91 | 78.04 | 77.59 | 77.83 | 341,415 | +0.09(+0.12%) |
Mar 06, 2014 | 77.64 | 78.02 | 77.51 | 77.74 | 394,533 | -0.42(-0.54%) |
Mar 05, 2014 | 78.10 | 78.51 | 78.03 | 78.16 | 395,153 | -0.33(-0.42%) |
Mar 04, 2014 | 78.09 | 78.51 | 78.01 | 78.49 | 822,893 | +1.67(+2.17%) |
Mar 03, 2014 | 76.99 | 77.34 | 76.68 | 76.82 | 902,883 | -1.10(-1.41%) |
Feb 28, 2014 | 78.13 | 78.37 | 77.70 | 77.92 | 612,469 | -0.19(-0.24%) |
Feb 27, 2014 | 77.67 | 78.24 | 77.54 | 78.11 | 481,440 | -0.21(-0.27%) |
Feb 26, 2014 | 78.30 | 78.56 | 77.95 | 78.32 | 990,920 | -0.32(-0.41%) |
Feb 25, 2014 | 78.76 | 79.03 | 78.24 | 78.64 | 1,003,283 | -0.58(-0.73%) |
Feb 24, 2014 | 78.53 | 80.07 | 78.43 | 79.22 | 994,423 | +0.58(+0.74%) |
Feb 21, 2014 | 78.90 | 79.07 | 78.60 | 78.64 | 1,171,851 | +0.03(+0.04%) |
Feb 20, 2014 | 78.46 | 78.68 | 78.15 | 78.61 | 930,560 | +0.86(+1.11%) |
Feb 19, 2014 | 78.05 | 78.46 | 77.73 | 77.75 | 708,135 | -0.24(-0.31%) |
Feb 18, 2014 | 77.42 | 78.10 | 77.39 | 77.99 | 1,740,547 | +1.38(+1.80%) |
Feb 14, 2014 | 76.01 | 76.61 | 76.61 | 76.61 | 480,700 | +0.55(+0.72%) |
Feb 13, 2014 | 75.84 | 76.11 | 75.50 | 76.06 | 3,153,603 | +1.20(+1.60%) |
Feb 12, 2014 | 74.57 | 75.05 | 74.54 | 74.86 | 1,261,060 | -0.25(-0.33%) |
Feb 11, 2014 | 74.22 | 75.11 | 74.14 | 75.11 | 786,318 | +1.78(+2.43%) |
Feb 10, 2014 | 73.21 | 73.44 | 73.00 | 73.33 | 838,339 | +0.15(+0.20%) |
Feb 07, 2014 | 72.76 | 73.19 | 72.63 | 73.18 | 540,707 | +0.55(+0.76%) |
Feb 06, 2014 | 72.44 | 72.78 | 72.40 | 72.63 | 1,201,882 | +0.66(+0.92%) |
Feb 05, 2014 | 71.69 | 72.06 | 71.62 | 71.97 | 742,397 | +0.36(+0.50%) |
Feb 04, 2014 | 71.57 | 71.95 | 71.43 | 71.61 | 743,077 | +0.15(+0.21%) |
Feb 03, 2014 | 72.38 | 72.55 | 71.42 | 71.46 | 813,085 | -1.37(-1.88%) |
Jan 31, 2014 | 73.33 | 73.37 | 72.80 | 72.83 | 1,013,484 | -2.35(-3.13%) |
Jan 30, 2014 | 75.61 | 75.63 | 74.66 | 75.18 | 1,222,366 | +0.84(+1.13%) |
Jan 29, 2014 | 73.61 | 74.46 | 73.47 | 74.34 | 1,600,403 | +0.15(+0.20%) |
Jan 28, 2014 | 74.19 | 74.37 | 73.92 | 74.19 | 1,433,717 | +0.22(+0.30%) |
Jan 27, 2014 | 74.56 | 74.62 | 73.88 | 73.97 | 1,617,728 | -0.58(-0.78%) |
Jan 24, 2014 | 75.69 | 75.72 | 74.45 | 74.55 | 1,056,854 | -1.38(-1.82%) |
Jan 23, 2014 | 76.39 | 76.39 | 75.03 | 75.93 | 1,689,251 | +0.14(+0.18%) |
Jan 22, 2014 | 75.49 | 75.88 | 75.35 | 75.79 | 3,268,235 | +1.02(+1.36%) |
Jan 21, 2014 | 74.92 | 74.93 | 74.33 | 74.77 | 2,702,578 | +0.69(+0.93%) |
Jan 17, 2014 | 74.36 | 74.08 | 74.08 | 74.08 | 4,587,300 | -1.34(-1.78%) |
Jan 16, 2014 | 75.73 | 75.73 | 75.18 | 75.42 | 1,752,351 | +0.35(+0.47%) |
Jan 15, 2014 | 75.14 | 75.23 | 74.77 | 75.07 | 1,689,830 | -0.07(-0.09%) |
Jan 14, 2014 | 74.81 | 75.32 | 74.71 | 75.14 | 1,951,210 | +0.33(+0.44%) |
Jan 13, 2014 | 75.40 | 75.60 | 74.79 | 74.81 | 1,458,034 | -1.19(-1.57%) |
Jan 10, 2014 | 75.82 | 76.00 | 75.53 | 76.00 | 2,560,120 | +1.35(+1.81%) |
Jan 09, 2014 | 74.70 | 74.73 | 74.35 | 74.65 | 735,015 | +0.40(+0.54%) |
Jan 08, 2014 | 74.50 | 74.51 | 74.06 | 74.25 | 546,861 | -0.31(-0.42%) |
Jan 07, 2014 | 74.60 | 74.68 | 74.34 | 74.56 | 620,902 | +0.67(+0.91%) |
Jan 06, 2014 | 74.10 | 74.19 | 73.80 | 73.89 | 702,518 | -0.57(-0.77%) |
Jan 03, 2014 | 74.86 | 74.88 | 74.43 | 74.46 | 502,794 | +0.07(+0.09%) |
Jan 02, 2014 | 74.89 | 74.94 | 74.30 | 74.39 | 651,645 | -0.72(-0.96%) |
Dec 31, 2013 | 74.96 | 75.11 | 75.11 | 75.11 | 588,800 | +0.52(+0.70%) |
Dec 30, 2013 | 74.85 | 74.99 | 74.51 | 74.59 | 570,196 | -0.23(-0.31%) |
Dec 27, 2013 | 75.16 | 75.18 | 74.58 | 74.82 | 534,994 | +0.37(+0.50%) |
Dec 26, 2013 | 73.86 | 74.47 | 73.86 | 74.45 | 388,828 | +0.45(+0.61%) |
Dec 24, 2013 | 73.94 | 74.00 | 73.80 | 74.00 | 203,939 | +0.38(+0.52%) |
Dec 23, 2013 | 73.79 | 73.92 | 73.59 | 73.62 | 605,936 | +0.76(+1.04%) |
Dec 20, 2013 | 72.71 | 73.08 | 72.70 | 72.86 | 1,318,093 | +0.15(+0.21%) |
Dec 19, 2013 | 72.05 | 72.75 | 71.97 | 72.71 | 2,011,238 | +0.71(+0.99%) |
Dec 18, 2013 | 71.29 | 72.00 | 70.94 | 72.00 | 720,641 | +1.24(+1.75%) |
Dec 17, 2013 | 70.68 | 70.82 | 70.53 | 70.76 | 416,934 | -0.07(-0.10%) |
Dec 16, 2013 | 70.66 | 71.01 | 70.64 | 70.83 | 421,633 | +0.78(+1.11%) |
Dec 13, 2013 | 70.21 | 70.43 | 69.92 | 70.05 | 620,140 | -0.62(-0.88%) |
Dec 12, 2013 | 71.33 | 71.36 | 70.46 | 70.67 | 1,793,982 | -0.45(-0.63%) |
Dec 11, 2013 | 71.37 | 71.45 | 70.97 | 71.12 | 900,254 | -0.07(-0.10%) |
Dec 10, 2013 | 71.21 | 71.39 | 71.00 | 71.19 | 586,896 | +0.34(+0.48%) |
Dec 09, 2013 | 70.72 | 71.10 | 70.70 | 70.85 | 1,153,252 | +0.34(+0.48%) |
Dec 06, 2013 | 70.55 | 70.64 | 70.34 | 70.51 | 2,121,650 | +1.86(+2.71%) |
Dec 05, 2013 | 68.39 | 68.65 | 68.29 | 68.65 | 848,574 | -0.11(-0.16%) |
Dec 04, 2013 | 68.44 | 68.83 | 68.42 | 68.76 | 701,404 | -0.60(-0.87%) |
Dec 03, 2013 | 69.12 | 69.38 | 69.01 | 69.36 | 868,636 | -0.12(-0.17%) |
Dec 02, 2013 | 69.51 | 69.86 | 69.39 | 69.48 | 442,732 | -0.46(-0.66%) |
Nov 29, 2013 | 70.10 | 70.44 | 69.94 | 69.94 | 216,222 | +0.02(+0.03%) |
Nov 27, 2013 | 70.21 | 70.26 | 69.68 | 69.92 | 448,630 | -0.19(-0.27%) |
Nov 26, 2013 | 70.70 | 70.74 | 69.82 | 70.11 | 968,422 | -0.76(-1.07%) |
Nov 25, 2013 | 71.05 | 71.21 | 70.83 | 70.87 | 406,952 | -0.53(-0.74%) |
Nov 22, 2013 | 71.25 | 71.46 | 71.16 | 71.40 | 526,703 | +0.35(+0.49%) |
Nov 21, 2013 | 71.14 | 71.18 | 70.85 | 71.05 | 563,078 | +0.39(+0.55%) |
Nov 20, 2013 | 71.30 | 71.41 | 70.51 | 70.66 | 735,251 | +0.17(+0.24%) |
Nov 19, 2013 | 70.55 | 70.69 | 70.40 | 70.49 | 532,596 | -0.03(-0.04%) |
Nov 18, 2013 | 71.45 | 71.45 | 70.43 | 70.52 | 692,589 | +0.11(+0.16%) |
Nov 15, 2013 | 70.23 | 70.44 | 70.08 | 70.41 | 815,934 | +1.36(+1.97%) |
Nov 14, 2013 | 68.73 | 69.20 | 68.64 | 69.05 | 1,412,586 | +0.05(+0.07%) |
Nov 12, 2013 | 68.75 | 69.01 | 68.68 | 69.00 | 1,327,850 | -0.12(-0.17%) |
Nov 11, 2013 | 69.08 | 69.21 | 68.92 | 69.12 | 548,509 | +0.29(+0.42%) |
Nov 08, 2013 | 68.52 | 68.84 | 68.36 | 68.83 | 964,636 | -0.15(-0.22%) |
Nov 07, 2013 | 69.61 | 69.66 | 68.96 | 68.98 | 719,754 | -0.94(-1.34%) |
Nov 06, 2013 | 70.43 | 70.53 | 69.77 | 69.92 | 1,380,707 | +0.13(+0.19%) |
Nov 05, 2013 | 69.75 | 69.89 | 69.39 | 69.79 | 486,818 | -0.24(-0.34%) |
Nov 04, 2013 | 70.14 | 70.14 | 69.80 | 70.03 | 910,247 | -0.03(-0.04%) |
Nov 01, 2013 | 69.88 | 70.06 | 69.54 | 70.06 | 2,585,333 | +0.54(+0.78%) |
Oct 31, 2013 | 69.63 | 69.76 | 69.20 | 69.52 | 2,797,089 | -3.28(-4.51%) |
Oct 30, 2013 | 73.47 | 73.49 | 72.69 | 72.80 | 1,678,219 | +0.07(+0.10%) |
Oct 29, 2013 | 72.92 | 72.98 | 72.51 | 72.73 | 573,238 | +0.56(+0.78%) |
Oct 28, 2013 | 72.16 | 72.33 | 72.04 | 72.17 | 398,311 | -0.18(-0.25%) |
Oct 25, 2013 | 72.53 | 72.59 | 72.11 | 72.35 | 726,768 | +0.71(+0.99%) |
Oct 24, 2013 | 71.86 | 71.86 | 71.51 | 71.64 | 724,273 | +0.61(+0.86%) |
Oct 23, 2013 | 71.18 | 71.23 | 70.91 | 71.03 | 599,962 | -0.20(-0.28%) |
Oct 22, 2013 | 70.78 | 71.35 | 70.75 | 71.23 | 1,114,229 | +0.74(+1.05%) |
Oct 21, 2013 | 70.00 | 70.64 | 69.92 | 70.49 | 1,110,619 | +0.48(+0.69%) |
Oct 18, 2013 | 69.96 | 70.30 | 69.88 | 70.01 | 1,508,046 | +0.32(+0.46%) |
Oct 17, 2013 | 68.83 | 69.71 | 68.81 | 69.69 | 1,790,120 | +0.81(+1.18%) |
Oct 16, 2013 | 69.19 | 69.33 | 68.75 | 68.88 | 1,231,589 | +0.47(+0.69%) |
Oct 15, 2013 | 68.25 | 68.68 | 68.24 | 68.41 | 1,247,664 | +0.21(+0.31%) |
Oct 14, 2013 | 68.00 | 68.20 | 67.87 | 68.20 | 447,076 | +0.47(+0.69%) |
Oct 11, 2013 | 67.54 | 67.75 | 67.36 | 67.73 | 371,811 | +0.31(+0.46%) |
Oct 10, 2013 | 66.99 | 67.44 | 66.87 | 67.42 | 692,012 | +1.08(+1.63%) |
Oct 09, 2013 | 66.59 | 66.65 | 66.00 | 66.34 | 656,437 | -0.46(-0.69%) |
Oct 08, 2013 | 67.40 | 67.52 | 66.79 | 66.80 | 635,780 | -0.83(-1.23%) |
Oct 07, 2013 | 67.38 | 67.96 | 67.38 | 67.63 | 537,912 | -0.71(-1.04%) |
Oct 04, 2013 | 68.24 | 68.48 | 68.15 | 68.34 | 397,119 | -0.07(-0.10%) |
Oct 03, 2013 | 68.32 | 68.52 | 68.25 | 68.41 | 623,370 | -0.17(-0.25%) |
Oct 02, 2013 | 68.29 | 68.58 | 67.96 | 68.58 | 365,396 | +0.19(+0.28%) |
Oct 01, 2013 | 68.43 | 68.76 | 68.17 | 68.39 | 526,068 | -0.87(-1.26%) |
Sep 27, 2013 | 69.06 | 69.28 | 68.86 | 69.26 | 595,911 | +0.18(+0.26%) |
Sep 26, 2013 | 68.68 | 69.11 | 68.66 | 69.08 | 511,287 | +0.47(+0.69%) |
Sep 25, 2013 | 68.56 | 68.84 | 68.56 | 68.61 | 1,253,031 | -0.15(-0.22%) |
Sep 24, 2013 | 68.81 | 69.00 | 68.70 | 68.76 | 576,928 | -0.32(-0.46%) |
Sep 23, 2013 | 69.12 | 69.19 | 68.82 | 69.08 | 669,373 | -0.02(-0.03%) |
Sep 20, 2013 | 69.63 | 69.87 | 69.03 | 69.10 | 591,062 | -0.77(-1.10%) |
Sep 19, 2013 | 70.04 | 70.08 | 69.66 | 69.87 | 1,555,568 | +0.14(+0.20%) |
Sep 18, 2013 | 68.94 | 69.85 | 68.42 | 69.73 | 967,512 | +1.34(+1.96%) |
Sep 17, 2013 | 68.63 | 68.76 | 68.30 | 68.39 | 889,160 | -0.13(-0.19%) |
Sep 16, 2013 | 69.43 | 69.00 | 68.44 | 68.52 | 1,104,228 | -0.07(-0.10%) |
Sep 13, 2013 | 68.34 | 68.73 | 68.34 | 68.59 | 535,880 | +0.32(+0.47%) |
Sep 12, 2013 | 68.46 | 68.75 | 68.23 | 68.27 | 415,132 | -0.12(-0.18%) |
Sep 11, 2013 | 67.71 | 68.39 | 67.71 | 68.39 | 744,012 | +0.86(+1.27%) |
Sep 10, 2013 | 67.48 | 67.63 | 67.39 | 67.53 | 815,297 | -0.01(-0.01%) |
Sep 09, 2013 | 67.10 | 67.70 | 67.08 | 67.54 | 496,839 | +0.04(+0.06%) |
Sep 06, 2013 | 67.68 | 67.68 | 67.15 | 67.50 | 445,069 | +0.18(+0.27%) |
Sep 05, 2013 | 67.15 | 67.45 | 67.09 | 67.32 | 566,100 | -0.16(-0.24%) |
Sep 04, 2013 | 67.09 | 67.72 | 67.04 | 67.48 | 656,927 | +0.15(+0.22%) |
Sep 03, 2013 | 67.47 | 67.56 | 67.00 | 67.33 | 600,892 | +0.18(+0.27%) |
Aug 30, 2013 | 67.29 | 67.48 | 67.00 | 67.15 | 885,645 | -0.87(-1.28%) |
Aug 29, 2013 | 68.17 | 68.33 | 67.98 | 68.02 | 609,865 | -0.84(-1.22%) |
Aug 28, 2013 | 68.93 | 69.11 | 68.72 | 68.86 | 943,024 | +1.50(+2.23%) |
Aug 27, 2013 | 67.13 | 67.75 | 67.11 | 67.36 | 1,535,548 | +0.47(+0.70%) |
Aug 26, 2013 | 67.12 | 67.23 | 66.82 | 66.89 | 609,623 | -0.19(-0.28%) |
Aug 23, 2013 | 66.67 | 67.13 | 66.63 | 67.08 | 456,331 | +0.83(+1.25%) |
Aug 22, 2013 | 66.25 | 66.48 | 66.10 | 66.25 | 499,029 | +0.06(+0.09%) |
Aug 21, 2013 | 66.43 | 66.55 | 66.10 | 66.19 | 576,313 | -0.29(-0.44%) |
Aug 20, 2013 | 66.56 | 66.81 | 66.43 | 66.48 | 428,947 | +0.13(+0.20%) |
Aug 19, 2013 | 66.73 | 66.85 | 66.31 | 66.35 | 679,980 | -0.37(-0.55%) |
Aug 16, 2013 | 66.85 | 66.85 | 66.54 | 66.72 | 581,248 | +0.36(+0.54%) |
Aug 15, 2013 | 66.27 | 66.41 | 65.92 | 66.36 | 1,185,202 | -0.33(-0.49%) |
Aug 14, 2013 | 67.30 | 67.44 | 66.65 | 66.69 | 902,863 | -1.01(-1.49%) |
Aug 13, 2013 | 67.61 | 67.92 | 67.45 | 67.70 | 1,260,778 | +0.34(+0.50%) |
Aug 12, 2013 | 67.02 | 67.40 | 66.94 | 67.36 | 1,057,107 | -0.31(-0.46%) |
Aug 09, 2013 | 67.75 | 67.92 | 67.50 | 67.67 | 947,606 | +0.33(+0.49%) |
Aug 08, 2013 | 67.30 | 67.34 | 66.96 | 67.34 | 980,856 | +0.58(+0.87%) |
Aug 07, 2013 | 67.20 | 67.28 | 66.61 | 66.76 | 951,490 | -0.23(-0.34%) |
Aug 06, 2013 | 67.06 | 67.19 | 66.75 | 66.99 | 642,341 | +0.03(+0.04%) |
Aug 05, 2013 | 66.91 | 67.07 | 66.61 | 66.96 | 802,975 | +0.21(+0.31%) |
Aug 02, 2013 | 66.79 | 67.15 | 66.73 | 66.75 | 1,465,863 | -0.46(-0.68%) |
Aug 01, 2013 | 67.31 | 67.68 | 67.01 | 67.21 | 2,777,605 | -3.66(-5.16%) |
Jul 31, 2013 | 70.50 | 71.01 | 70.31 | 70.87 | 803,128 | +0.87(+1.24%) |
Jul 30, 2013 | 70.54 | 70.54 | 69.88 | 70.00 | 557,494 | -0.53(-0.75%) |
Jul 29, 2013 | 70.75 | 70.77 | 70.38 | 70.53 | 1,384,633 | -0.67(-0.94%) |
Jul 26, 2013 | 71.33 | 71.50 | 70.79 | 71.20 | 1,866,416 | -0.35(-0.49%) |
Jul 25, 2013 | 71.12 | 71.60 | 71.11 | 71.55 | 642,854 | +0.30(+0.42%) |
Jul 24, 2013 | 71.53 | 71.53 | 71.00 | 71.25 | 587,052 | +0.04(+0.06%) |
Jul 23, 2013 | 71.19 | 71.29 | 70.77 | 71.21 | 547,106 | +0.17(+0.24%) |
Jul 22, 2013 | 71.26 | 71.65 | 70.97 | 71.04 | 585,771 | +0.25(+0.35%) |
Jul 19, 2013 | 70.65 | 70.93 | 70.54 | 70.79 | 564,805 | +0.03(+0.04%) |
Jul 18, 2013 | 70.87 | 71.26 | 70.68 | 70.76 | 687,370 | +0.41(+0.58%) |
Jul 17, 2013 | 70.75 | 70.75 | 70.15 | 70.35 | 480,907 | +0.35(+0.50%) |
Jul 16, 2013 | 69.88 | 70.04 | 69.72 | 70.00 | 958,055 | +0.72(+1.04%) |
Jul 15, 2013 | 69.52 | 69.84 | 69.24 | 69.28 | 813,408 | -0.52(-0.74%) |
Jul 12, 2013 | 69.94 | 70.03 | 69.51 | 69.80 | 610,174 | +0.08(+0.11%) |
Jul 11, 2013 | 69.52 | 69.77 | 68.96 | 69.72 | 1,306,269 | +1.83(+2.70%) |
Jul 10, 2013 | 67.44 | 68.10 | 67.32 | 67.89 | 880,101 | +0.84(+1.25%) |
Jul 09, 2013 | 66.83 | 67.20 | 66.68 | 67.05 | 1,299,347 | +0.51(+0.77%) |
Jul 08, 2013 | 66.35 | 66.62 | 66.19 | 66.54 | 587,366 | +0.77(+1.17%) |
Jul 05, 2013 | 65.80 | 65.80 | 65.24 | 65.77 | 824,691 | -0.17(-0.26%) |
Jul 03, 2013 | 65.69 | 65.98 | 65.41 | 65.94 | 504,277 | -0.12(-0.18%) |
Jul 02, 2013 | 66.08 | 66.38 | 65.82 | 66.06 | 628,616 | -0.24(-0.36%) |
Jul 01, 2013 | 66.61 | 66.83 | 66.27 | 66.30 | 707,450 | +0.03(+0.05%) |
Jun 28, 2013 | 66.49 | 66.65 | 66.03 | 66.27 | 965,278 | -0.51(-0.76%) |
Jun 27, 2013 | 66.52 | 67.00 | 66.47 | 66.78 | 1,669,084 | +0.70(+1.06%) |
Jun 26, 2013 | 66.04 | 66.19 | 65.55 | 66.08 | 1,088,009 | +0.51(+0.78%) |
Jun 25, 2013 | 65.92 | 65.95 | 65.33 | 65.57 | 1,344,874 | -0.12(-0.18%) |
Jun 24, 2013 | 65.27 | 66.23 | 65.22 | 65.69 | 1,775,156 | -0.67(-1.01%) |
Jun 21, 2013 | 66.19 | 66.55 | 65.72 | 66.36 | 1,296,283 | -0.06(-0.09%) |
Jun 20, 2013 | 66.75 | 66.83 | 66.24 | 66.42 | 1,638,453 | -1.02(-1.51%) |
Jun 19, 2013 | 68.25 | 68.34 | 67.35 | 67.44 | 928,975 | -0.73(-1.07%) |
Jun 18, 2013 | 68.07 | 68.33 | 68.05 | 68.17 | 1,062,156 | +0.04(+0.06%) |
Jun 17, 2013 | 68.57 | 68.86 | 67.91 | 68.13 | 1,924,565 | +0.41(+0.61%) |
Jun 14, 2013 | 67.82 | 68.05 | 67.62 | 67.72 | 1,606,290 | -1.15(-1.67%) |
Jun 13, 2013 | 68.30 | 68.89 | 68.22 | 68.87 | 1,177,476 | +0.58(+0.85%) |
Jun 12, 2013 | 69.08 | 69.08 | 68.28 | 68.29 | 1,278,036 | -0.19(-0.28%) |
Jun 11, 2013 | 68.43 | 68.95 | 68.28 | 68.48 | 1,221,119 | +0.03(+0.04%) |
Jun 10, 2013 | 68.07 | 68.59 | 67.90 | 68.45 | 720,031 | +0.70(+1.03%) |
Jun 07, 2013 | 67.72 | 68.03 | 67.38 | 67.75 | 809,377 | -0.19(-0.28%) |
Jun 06, 2013 | 67.77 | 68.05 | 67.58 | 67.94 | 606,880 | +0.25(+0.37%) |
Jun 05, 2013 | 68.34 | 68.56 | 67.63 | 67.69 | 1,493,378 | -0.83(-1.21%) |
Jun 04, 2013 | 69.28 | 69.31 | 68.34 | 68.52 | 1,347,248 | -0.80(-1.15%) |
Jun 03, 2013 | 68.79 | 69.38 | 68.53 | 69.32 | 811,940 | +0.49(+0.71%) |
May 31, 2013 | 69.81 | 69.86 | 68.83 | 68.83 | 904,496 | -1.31(-1.87%) |
May 30, 2013 | 69.93 | 70.20 | 69.75 | 70.14 | 722,103 | +0.08(+0.11%) |
May 29, 2013 | 69.68 | 70.07 | 69.58 | 70.06 | 497,000 | +0.27(+0.39%) |
May 28, 2013 | 70.55 | 70.67 | 69.67 | 69.79 | 881,159 | +0.22(+0.32%) |
May 24, 2013 | 69.32 | 69.57 | 69.07 | 69.57 | 1,013,163 | -0.41(-0.59%) |
May 23, 2013 | 69.97 | 70.03 | 69.32 | 69.98 | 1,315,889 | +0.01(+0.01%) |
May 22, 2013 | 70.68 | 71.06 | 69.88 | 69.97 | 2,775,832 | -0.91(-1.28%) |
May 21, 2013 | 70.39 | 71.18 | 70.32 | 70.88 | 887,195 | +0.74(+1.06%) |
May 20, 2013 | 69.87 | 70.33 | 69.72 | 70.14 | 3,542,666 | +0.08(+0.11%) |
May 17, 2013 | 69.98 | 70.35 | 69.94 | 70.06 | 1,399,913 | +0.48(+0.69%) |
May 16, 2013 | 69.82 | 70.24 | 69.58 | 69.58 | 1,417,543 | -0.05(-0.07%) |
May 15, 2013 | 70.46 | 70.58 | 69.63 | 69.63 | 1,667,461 | -1.75(-2.45%) |
May 13, 2013 | 71.22 | 71.38 | 71.13 | 71.38 | 492,250 | -0.05(-0.07%) |
May 10, 2013 | 71.28 | 71.43 | 70.91 | 71.43 | 528,906 | -0.25(-0.35%) |
May 09, 2013 | 71.90 | 72.07 | 71.34 | 71.68 | 795,244 | -0.30(-0.42%) |
May 08, 2013 | 71.95 | 72.25 | 71.78 | 71.98 | 842,784 | +0.98(+1.38%) |
May 07, 2013 | 71.00 | 71.23 | 70.62 | 71.00 | 647,927 | -0.05(-0.07%) |
May 06, 2013 | 71.39 | 71.42 | 70.86 | 71.05 | 996,113 | -0.38(-0.53%) |
May 03, 2013 | 71.33 | 71.49 | 70.60 | 71.43 | 1,220,982 | +0.83(+1.18%) |
May 02, 2013 | 70.40 | 70.65 | 70.26 | 70.60 | 1,579,028 | +0.83(+1.19%) |