Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 65.65 | 65.99 | 64.94 | 65.10 | 2,464,223 | -0.21(-0.32%) |
Mar 28, 2014 | 64.39 | 65.69 | 64.33 | 65.30 | 3,103,800 | +1.16(+1.81%) |
Mar 27, 2014 | 64.17 | 64.47 | 63.62 | 64.14 | 2,376,507 | -0.11(-0.17%) |
Mar 26, 2014 | 65.09 | 65.53 | 64.20 | 64.25 | 3,108,921 | -0.72(-1.10%) |
Mar 25, 2014 | 64.87 | 65.08 | 64.42 | 64.97 | 2,500,642 | +0.64(+1.00%) |
Mar 24, 2014 | 64.75 | 65.09 | 63.74 | 64.32 | 2,694,993 | -0.14(-0.21%) |
Mar 21, 2014 | 65.07 | 65.14 | 64.22 | 64.46 | 4,409,549 | -0.13(-0.20%) |
Mar 20, 2014 | 64.05 | 64.62 | 63.70 | 64.59 | 2,283,130 | +0.44(+0.68%) |
Mar 19, 2014 | 65.09 | 65.99 | 63.85 | 64.15 | 2,511,560 | -0.89(-1.37%) |
Mar 18, 2014 | 65.04 | 65.43 | 64.80 | 65.04 | 1,848,726 | +0.05(+0.07%) |
Mar 17, 2014 | 64.23 | 65.19 | 64.23 | 64.99 | 3,120,103 | +1.07(+1.68%) |
Mar 14, 2014 | 63.70 | 64.45 | 63.65 | 63.92 | 2,132,996 | +0.03(+0.05%) |
Mar 13, 2014 | 64.41 | 64.59 | 63.82 | 63.89 | 3,073,755 | -0.39(-0.61%) |
Mar 12, 2014 | 64.60 | 64.83 | 64.02 | 64.28 | 3,091,511 | -0.68(-1.05%) |
Mar 11, 2014 | 64.45 | 65.09 | 64.25 | 64.96 | 1,949,435 | +0.41(+0.64%) |
Mar 10, 2014 | 64.48 | 64.79 | 63.99 | 64.55 | 1,626,851 | -0.10(-0.16%) |
Mar 07, 2014 | 65.14 | 65.14 | 63.84 | 64.65 | 2,275,602 | -0.48(-0.74%) |
Mar 06, 2014 | 64.39 | 65.54 | 64.32 | 65.14 | 2,746,840 | +0.89(+1.39%) |
Mar 05, 2014 | 64.84 | 64.85 | 63.87 | 64.24 | 3,521,066 | -0.59(-0.91%) |
Mar 04, 2014 | 65.14 | 65.22 | 64.63 | 64.83 | 3,261,109 | +0.06(+0.10%) |
Mar 03, 2014 | 64.47 | 64.83 | 64.17 | 64.77 | 2,182,082 | -0.01(-0.01%) |
Feb 28, 2014 | 64.79 | 64.92 | 64.19 | 64.78 | 3,333,753 | +0.01(+0.01%) |
Feb 27, 2014 | 64.31 | 64.86 | 64.29 | 64.77 | 2,831,653 | +0.50(+0.78%) |
Feb 26, 2014 | 64.05 | 64.73 | 63.67 | 64.27 | 3,768,080 | +0.53(+0.84%) |
Feb 25, 2014 | 66.55 | 66.55 | 63.42 | 63.74 | 7,058,448 | -2.24(-3.40%) |
Feb 24, 2014 | 67.11 | 67.20 | 65.93 | 65.98 | 3,906,070 | -0.85(-1.27%) |
Feb 21, 2014 | 67.19 | 67.50 | 66.73 | 66.83 | 3,587,218 | -0.37(-0.54%) |
Feb 20, 2014 | 66.49 | 67.25 | 66.09 | 67.19 | 2,299,174 | +0.60(+0.91%) |
Feb 19, 2014 | 66.25 | 67.07 | 66.25 | 66.59 | 2,298,337 | +0.17(+0.26%) |
Feb 18, 2014 | 66.23 | 66.44 | 65.69 | 66.42 | 2,100,494 | +0.26(+0.40%) |
Feb 14, 2014 | 65.65 | 66.15 | 66.15 | 66.15 | 1,368,496 | +0.56(+0.86%) |
Feb 13, 2014 | 64.65 | 65.92 | 64.53 | 65.59 | 1,867,726 | +0.56(+0.86%) |
Feb 12, 2014 | 65.06 | 65.14 | 64.43 | 65.03 | 1,395,645 | -0.10(-0.16%) |
Feb 11, 2014 | 64.84 | 65.20 | 64.39 | 65.14 | 1,725,472 | +0.32(+0.49%) |
Feb 10, 2014 | 63.99 | 64.87 | 63.93 | 64.82 | 2,684,316 | +0.91(+1.42%) |
Feb 07, 2014 | 63.69 | 64.17 | 63.12 | 63.91 | 2,804,222 | +0.49(+0.78%) |
Feb 06, 2014 | 62.99 | 63.44 | 62.68 | 63.42 | 2,428,568 | +0.60(+0.95%) |
Feb 05, 2014 | 62.77 | 63.31 | 62.65 | 62.82 | 1,830,503 | -0.10(-0.16%) |
Feb 04, 2014 | 62.94 | 63.20 | 62.32 | 62.92 | 2,769,946 | +0.25(+0.39%) |
Feb 03, 2014 | 64.20 | 64.41 | 62.55 | 62.68 | 3,823,640 | -1.63(-2.53%) |
Jan 31, 2014 | 64.00 | 64.75 | 63.62 | 64.31 | 3,016,281 | -0.24(-0.37%) |
Jan 30, 2014 | 63.63 | 65.04 | 63.63 | 64.55 | 2,740,869 | +1.29(+2.04%) |
Jan 29, 2014 | 63.62 | 63.71 | 62.92 | 63.26 | 3,761,201 | -0.80(-1.24%) |
Jan 28, 2014 | 63.01 | 64.14 | 62.96 | 64.05 | 2,752,422 | +1.04(+1.65%) |
Jan 27, 2014 | 63.42 | 64.05 | 62.50 | 63.01 | 3,287,875 | -0.29(-0.46%) |
Jan 24, 2014 | 65.56 | 65.98 | 62.63 | 63.31 | 9,072,389 | -2.91(-4.39%) |
Jan 23, 2014 | 66.13 | 66.90 | 65.68 | 66.22 | 4,775,012 | -0.11(-0.17%) |
Jan 22, 2014 | 66.54 | 67.31 | 66.33 | 66.33 | 2,690,814 | -0.17(-0.25%) |
Jan 21, 2014 | 66.37 | 66.74 | 65.98 | 66.49 | 1,991,765 | +0.38(+0.58%) |
Jan 17, 2014 | 66.42 | 66.11 | 66.11 | 66.11 | 3,316,286 | -0.10(-0.14%) |
Jan 16, 2014 | 66.22 | 66.49 | 65.72 | 66.21 | 1,637,318 | +0.01(+0.01%) |
Jan 15, 2014 | 65.72 | 66.50 | 65.72 | 66.20 | 2,229,791 | +0.48(+0.73%) |
Jan 14, 2014 | 65.61 | 65.81 | 65.34 | 65.72 | 2,461,448 | +0.41(+0.63%) |
Jan 13, 2014 | 65.46 | 65.80 | 65.17 | 65.31 | 2,364,423 | -0.40(-0.61%) |
Jan 10, 2014 | 65.50 | 65.89 | 65.37 | 65.71 | 2,633,454 | +0.43(+0.66%) |
Jan 09, 2014 | 65.41 | 65.45 | 64.90 | 65.28 | 2,621,307 | +0.13(+0.20%) |
Jan 08, 2014 | 64.69 | 65.42 | 64.35 | 65.15 | 3,101,170 | +0.51(+0.79%) |
Jan 07, 2014 | 63.66 | 64.71 | 63.64 | 64.64 | 3,232,914 | +0.88(+1.38%) |
Jan 06, 2014 | 63.50 | 63.83 | 63.12 | 63.76 | 3,050,100 | +0.41(+0.64%) |
Jan 03, 2014 | 63.08 | 63.64 | 63.07 | 63.35 | 2,251,417 | +0.18(+0.29%) |
Jan 02, 2014 | 63.22 | 63.40 | 62.69 | 63.17 | 2,137,999 | -0.29(-0.46%) |
Dec 31, 2013 | 63.56 | 63.47 | 63.47 | 63.47 | 1,809,192 | +0.02(+0.03%) |
Dec 30, 2013 | 62.77 | 63.51 | 62.76 | 63.45 | 1,510,462 | +0.78(+1.24%) |
Dec 27, 2013 | 62.90 | 62.90 | 62.29 | 62.67 | 1,817,260 | -0.02(-0.03%) |
Dec 26, 2013 | 62.72 | 62.87 | 62.35 | 62.69 | 1,196,285 | +0.10(+0.17%) |
Dec 24, 2013 | 62.29 | 62.65 | 62.19 | 62.58 | 703,952 | +0.23(+0.37%) |
Dec 23, 2013 | 62.83 | 63.05 | 62.22 | 62.35 | 2,245,313 | +0.37(+0.60%) |
Dec 20, 2013 | 62.11 | 62.62 | 61.83 | 61.98 | 3,864,734 | -0.13(-0.20%) |
Dec 19, 2013 | 62.08 | 62.50 | 61.60 | 62.11 | 3,212,817 | -0.09(-0.14%) |
Dec 18, 2013 | 61.40 | 62.31 | 60.36 | 62.19 | 3,926,272 | +1.45(+2.40%) |
Dec 17, 2013 | 60.56 | 61.08 | 60.33 | 60.74 | 3,340,563 | +0.24(+0.39%) |
Dec 16, 2013 | 61.13 | 61.21 | 60.15 | 60.50 | 4,325,925 | -0.53(-0.87%) |
Dec 13, 2013 | 61.13 | 61.81 | 60.82 | 61.03 | 2,833,923 | +0.06(+0.09%) |
Dec 12, 2013 | 61.58 | 61.58 | 60.91 | 60.98 | 2,892,279 | -0.66(-1.07%) |
Dec 11, 2013 | 62.73 | 62.74 | 61.43 | 61.64 | 3,484,851 | -1.11(-1.77%) |
Dec 10, 2013 | 62.33 | 62.96 | 62.10 | 62.75 | 2,265,054 | +0.29(+0.47%) |
Dec 09, 2013 | 61.92 | 62.50 | 61.54 | 62.45 | 2,733,453 | +0.60(+0.97%) |
Dec 06, 2013 | 62.03 | 62.18 | 61.37 | 61.85 | 1,849,808 | +0.26(+0.42%) |
Dec 05, 2013 | 61.29 | 61.91 | 60.77 | 61.59 | 2,547,270 | +0.25(+0.41%) |
Dec 04, 2013 | 61.26 | 62.11 | 61.11 | 61.34 | 2,773,714 | -0.22(-0.36%) |
Dec 03, 2013 | 61.65 | 61.95 | 61.43 | 61.56 | 2,574,431 | -0.40(-0.64%) |
Dec 02, 2013 | 61.49 | 62.29 | 61.23 | 61.95 | 2,570,725 | +0.35(+0.57%) |
Nov 29, 2013 | 62.07 | 62.48 | 61.48 | 61.60 | 1,053,865 | -0.48(-0.77%) |
Nov 27, 2013 | 61.71 | 62.18 | 61.30 | 62.08 | 1,822,840 | +0.27(+0.44%) |
Nov 26, 2013 | 60.96 | 62.17 | 60.94 | 61.81 | 4,151,622 | +0.82(+1.34%) |
Nov 25, 2013 | 61.26 | 61.30 | 60.70 | 60.99 | 2,622,140 | -0.22(-0.36%) |
Nov 22, 2013 | 61.51 | 61.63 | 60.38 | 61.22 | 2,623,462 | -0.25(-0.40%) |
Nov 21, 2013 | 61.94 | 62.07 | 61.34 | 61.46 | 2,598,137 | -0.43(-0.69%) |
Nov 20, 2013 | 62.17 | 63.02 | 61.34 | 61.89 | 2,773,237 | +0.02(+0.04%) |
Nov 19, 2013 | 62.24 | 62.62 | 61.73 | 61.87 | 2,577,206 | -0.37(-0.60%) |
Nov 18, 2013 | 62.72 | 62.89 | 62.14 | 62.24 | 1,560,945 | -0.56(-0.90%) |
Nov 15, 2013 | 62.48 | 62.97 | 62.41 | 62.80 | 2,338,026 | +0.14(+0.23%) |
Nov 14, 2013 | 62.29 | 62.91 | 61.79 | 62.66 | 2,607,320 | +0.90(+1.46%) |
Nov 12, 2013 | 61.57 | 62.11 | 61.15 | 61.76 | 3,040,912 | +0.40(+0.66%) |
Nov 11, 2013 | 62.59 | 62.59 | 61.32 | 61.35 | 2,874,531 | -0.27(-0.44%) |
Nov 08, 2013 | 62.16 | 62.40 | 60.55 | 61.62 | 4,729,220 | -0.78(-1.24%) |
Nov 07, 2013 | 63.03 | 63.41 | 62.29 | 62.40 | 3,633,142 | -0.60(-0.96%) |
Nov 06, 2013 | 62.54 | 63.22 | 62.41 | 63.00 | 2,668,407 | +0.74(+1.18%) |
Nov 05, 2013 | 62.50 | 63.21 | 62.03 | 62.26 | 4,099,448 | -0.32(-0.51%) |
Nov 04, 2013 | 62.91 | 63.14 | 62.31 | 62.58 | 2,358,607 | -0.29(-0.47%) |
Nov 01, 2013 | 62.94 | 63.71 | 62.27 | 62.87 | 3,483,403 | +0.02(+0.03%) |
Oct 31, 2013 | 63.57 | 64.13 | 62.68 | 62.86 | 4,640,525 | -1.06(-1.66%) |
Oct 30, 2013 | 62.62 | 64.45 | 62.38 | 63.92 | 4,497,821 | +0.32(+0.50%) |
Oct 29, 2013 | 63.58 | 63.78 | 63.11 | 63.60 | 2,420,872 | -0.01(-0.01%) |
Oct 28, 2013 | 64.12 | 64.13 | 63.29 | 63.61 | 3,208,811 | -0.41(-0.64%) |
Oct 25, 2013 | 63.61 | 64.06 | 63.14 | 64.02 | 2,842,772 | +0.35(+0.55%) |
Oct 24, 2013 | 62.89 | 63.81 | 62.71 | 63.67 | 2,762,564 | +1.09(+1.75%) |
Oct 23, 2013 | 63.02 | 63.09 | 62.06 | 62.58 | 2,830,688 | -0.90(-1.41%) |
Oct 22, 2013 | 63.05 | 64.14 | 62.84 | 63.47 | 4,607,234 | +0.49(+0.78%) |
Oct 21, 2013 | 62.34 | 63.18 | 61.99 | 62.98 | 4,038,791 | +0.40(+0.63%) |
Oct 18, 2013 | 63.13 | 63.33 | 62.37 | 62.59 | 3,506,932 | -0.26(-0.42%) |
Oct 17, 2013 | 60.96 | 62.96 | 60.82 | 62.85 | 4,493,377 | +1.76(+2.88%) |
Oct 16, 2013 | 59.62 | 61.19 | 59.43 | 61.09 | 5,068,185 | +1.89(+3.20%) |
Oct 15, 2013 | 58.85 | 59.55 | 58.83 | 59.20 | 2,703,022 | +0.07(+0.12%) |
Oct 14, 2013 | 58.63 | 59.20 | 58.48 | 59.13 | 2,265,050 | +0.16(+0.27%) |
Oct 11, 2013 | 58.32 | 59.20 | 58.30 | 58.97 | 2,690,625 | +0.67(+1.16%) |
Oct 10, 2013 | 57.12 | 58.33 | 57.07 | 58.29 | 3,365,295 | +1.56(+2.75%) |
Oct 09, 2013 | 57.10 | 57.34 | 56.68 | 56.73 | 2,788,681 | -0.21(-0.38%) |
Oct 08, 2013 | 57.63 | 57.92 | 56.90 | 56.95 | 2,454,210 | -0.90(-1.56%) |
Oct 07, 2013 | 57.34 | 58.26 | 57.28 | 57.85 | 2,323,873 | +0.27(+0.47%) |
Oct 04, 2013 | 58.05 | 58.41 | 57.32 | 57.58 | 3,344,657 | -0.59(-1.01%) |
Oct 03, 2013 | 58.50 | 58.59 | 57.98 | 58.17 | 3,424,707 | -0.44(-0.76%) |
Oct 02, 2013 | 58.50 | 58.84 | 58.23 | 58.61 | 2,222,798 | -0.06(-0.09%) |
Oct 01, 2013 | 58.72 | 58.98 | 58.47 | 58.67 | 2,801,481 | -0.36(-0.62%) |
Sep 27, 2013 | 59.05 | 59.33 | 58.80 | 59.03 | 3,221,842 | -0.09(-0.15%) |
Sep 26, 2013 | 58.54 | 59.12 | 58.48 | 59.12 | 2,363,983 | +0.68(+1.17%) |
Sep 25, 2013 | 57.53 | 58.48 | 57.44 | 58.44 | 2,865,953 | +0.73(+1.26%) |
Sep 24, 2013 | 57.86 | 58.16 | 57.33 | 57.71 | 3,293,124 | -0.09(-0.15%) |
Sep 23, 2013 | 58.34 | 58.95 | 57.77 | 57.79 | 2,907,850 | -0.76(-1.30%) |
Sep 20, 2013 | 59.36 | 59.43 | 58.33 | 58.56 | 4,314,739 | -0.71(-1.20%) |
Sep 19, 2013 | 60.02 | 60.06 | 59.24 | 59.27 | 2,952,401 | -0.51(-0.86%) |
Sep 18, 2013 | 58.40 | 59.97 | 57.42 | 59.78 | 5,987,578 | +1.44(+2.48%) |
Sep 17, 2013 | 58.50 | 58.94 | 58.15 | 58.34 | 3,719,019 | -0.28(-0.47%) |
Sep 16, 2013 | 59.40 | 59.43 | 58.58 | 58.62 | 3,443,463 | +0.44(+0.76%) |
Sep 13, 2013 | 58.60 | 58.62 | 57.89 | 58.17 | 2,432,396 | -0.32(-0.55%) |
Sep 12, 2013 | 59.31 | 59.31 | 58.18 | 58.50 | 3,216,253 | -0.71(-1.20%) |
Sep 11, 2013 | 58.95 | 59.21 | 58.62 | 59.21 | 3,310,921 | +0.35(+0.59%) |
Sep 10, 2013 | 58.95 | 59.15 | 58.47 | 58.86 | 4,730,633 | +0.25(+0.43%) |
Sep 09, 2013 | 56.95 | 58.62 | 56.95 | 58.61 | 5,310,555 | +1.85(+3.27%) |
Sep 06, 2013 | 56.07 | 57.17 | 55.81 | 56.75 | 8,631,795 | +2.49(+4.60%) |
Sep 05, 2013 | 54.68 | 55.00 | 54.21 | 54.26 | 3,341,973 | -0.39(-0.71%) |
Sep 04, 2013 | 54.64 | 54.84 | 54.39 | 54.65 | 4,165,082 | +0.01(+0.01%) |
Sep 03, 2013 | 55.10 | 55.48 | 54.29 | 54.64 | 3,098,980 | -0.21(-0.37%) |
Aug 30, 2013 | 55.06 | 55.20 | 54.71 | 54.84 | 3,122,892 | -0.16(-0.29%) |
Aug 29, 2013 | 54.50 | 55.19 | 54.33 | 55.00 | 2,454,819 | +0.47(+0.87%) |
Aug 28, 2013 | 55.21 | 55.50 | 54.52 | 54.53 | 4,028,822 | -0.77(-1.38%) |
Aug 27, 2013 | 54.61 | 55.43 | 54.49 | 55.29 | 4,465,376 | +0.09(+0.17%) |
Aug 26, 2013 | 55.26 | 55.63 | 55.01 | 55.20 | 2,944,234 | -0.09(-0.17%) |
Aug 23, 2013 | 54.49 | 55.32 | 54.31 | 55.29 | 3,202,671 | +0.93(+1.71%) |
Aug 22, 2013 | 54.23 | 54.46 | 53.58 | 54.36 | 2,710,726 | -0.12(-0.22%) |
Aug 21, 2013 | 54.61 | 55.07 | 54.31 | 54.48 | 2,638,987 | -0.28(-0.50%) |
Aug 20, 2013 | 53.98 | 55.24 | 53.97 | 54.76 | 3,144,278 | +0.80(+1.49%) |
Aug 19, 2013 | 54.12 | 54.76 | 53.93 | 53.95 | 2,991,980 | -0.17(-0.32%) |
Aug 16, 2013 | 54.58 | 54.91 | 54.10 | 54.12 | 3,441,762 | -0.71(-1.30%) |
Aug 15, 2013 | 54.37 | 54.93 | 54.11 | 54.83 | 3,934,903 | -0.17(-0.32%) |
Aug 14, 2013 | 54.80 | 55.19 | 54.48 | 55.01 | 4,180,006 | +0.33(+0.61%) |
Aug 13, 2013 | 55.32 | 55.40 | 54.43 | 54.68 | 4,472,389 | -0.30(-0.55%) |
Aug 12, 2013 | 55.32 | 55.39 | 54.73 | 54.98 | 4,443,485 | -0.39(-0.71%) |
Aug 09, 2013 | 54.27 | 55.65 | 54.27 | 55.37 | 6,320,383 | +0.92(+1.70%) |
Aug 08, 2013 | 54.46 | 54.77 | 53.69 | 54.45 | 5,972,048 | -0.08(-0.14%) |
Aug 07, 2013 | 55.48 | 55.61 | 54.46 | 54.53 | 4,970,386 | -0.93(-1.68%) |
Aug 06, 2013 | 55.81 | 56.26 | 55.29 | 55.46 | 4,735,670 | -0.53(-0.94%) |
Aug 05, 2013 | 55.42 | 56.03 | 55.42 | 55.99 | 3,385,210 | +0.35(+0.62%) |
Aug 02, 2013 | 56.20 | 56.97 | 55.63 | 55.64 | 4,650,977 | -0.62(-1.09%) |
Aug 01, 2013 | 56.35 | 57.23 | 56.04 | 56.26 | 5,192,396 | +0.39(+0.69%) |
Jul 31, 2013 | 57.45 | 57.74 | 55.04 | 55.87 | 9,727,849 | -1.48(-2.59%) |
Jul 30, 2013 | 57.47 | 57.97 | 57.19 | 57.35 | 3,714,708 | +0.20(+0.35%) |
Jul 29, 2013 | 57.27 | 57.64 | 57.01 | 57.15 | 3,369,365 | -0.13(-0.22%) |
Jul 26, 2013 | 56.98 | 57.34 | 56.85 | 57.28 | 3,269,209 | +0.21(+0.37%) |
Jul 25, 2013 | 57.88 | 58.02 | 56.89 | 57.07 | 5,660,137 | -1.29(-2.20%) |
Jul 24, 2013 | 59.02 | 59.03 | 58.08 | 58.35 | 4,383,509 | -0.64(-1.08%) |
Jul 23, 2013 | 58.90 | 59.20 | 58.48 | 58.99 | 4,052,273 | +0.34(+0.58%) |
Jul 22, 2013 | 59.26 | 59.29 | 58.09 | 58.65 | 4,919,698 | -0.64(-1.08%) |
Jul 19, 2013 | 58.84 | 59.32 | 58.67 | 59.29 | 5,185,231 | +0.54(+0.93%) |
Jul 18, 2013 | 58.80 | 59.44 | 58.46 | 58.75 | 8,057,406 | +0.54(+0.92%) |
Jul 17, 2013 | 57.63 | 58.95 | 56.43 | 58.21 | 33,275,178 | -0.75(-1.27%) |
Jul 16, 2013 | 60.11 | 60.33 | 58.67 | 58.96 | 7,575,711 | -1.14(-1.90%) |
Jul 15, 2013 | 60.34 | 61.34 | 59.51 | 60.11 | 6,433,132 | -1.33(-2.16%) |
Jul 12, 2013 | 61.42 | 61.81 | 60.70 | 61.43 | 3,643,119 | +0.48(+0.79%) |
Jul 11, 2013 | 60.72 | 61.82 | 60.46 | 60.95 | 7,060,607 | +1.18(+1.97%) |
Jul 10, 2013 | 57.30 | 59.87 | 57.27 | 59.78 | 8,818,495 | +2.27(+3.95%) |
Jul 09, 2013 | 57.39 | 57.54 | 56.89 | 57.50 | 4,780,165 | +0.64(+1.12%) |
Jul 08, 2013 | 56.82 | 57.34 | 56.56 | 56.86 | 4,417,288 | +0.30(+0.53%) |
Jul 05, 2013 | 57.43 | 57.43 | 55.26 | 56.56 | 5,372,897 | -0.56(-0.98%) |
Jul 03, 2013 | 56.74 | 57.23 | 55.97 | 57.12 | 4,382,198 | +0.17(+0.29%) |
Jul 02, 2013 | 56.63 | 57.46 | 56.63 | 56.96 | 4,418,087 | +0.13(+0.22%) |
Jul 01, 2013 | 57.95 | 58.37 | 56.69 | 56.83 | 6,641,588 | -0.92(-1.59%) |
Jun 28, 2013 | 58.56 | 58.58 | 57.54 | 57.75 | 7,546,174 | -0.52(-0.89%) |
Jun 26, 2013 | 58.00 | 58.47 | 57.95 | 58.27 | 4,309,674 | +0.73(+1.28%) |
Jun 25, 2013 | 56.40 | 57.87 | 56.28 | 57.53 | 5,206,912 | +1.43(+2.55%) |
Jun 24, 2013 | 56.22 | 57.04 | 54.96 | 56.11 | 5,621,696 | -0.71(-1.25%) |
Jun 21, 2013 | 55.97 | 57.35 | 55.74 | 56.82 | 7,728,812 | +1.22(+2.20%) |
Jun 20, 2013 | 58.22 | 58.22 | 55.43 | 55.59 | 9,504,044 | -3.16(-5.37%) |
Jun 19, 2013 | 61.02 | 61.14 | 58.73 | 58.75 | 4,987,859 | -2.25(-3.69%) |
Jun 18, 2013 | 60.86 | 61.67 | 60.79 | 61.00 | 2,862,207 | +0.29(+0.48%) |
Jun 17, 2013 | 61.34 | 61.46 | 60.31 | 60.71 | 3,637,620 | -0.32(-0.53%) |
Jun 14, 2013 | 60.13 | 61.83 | 60.13 | 61.03 | 4,463,166 | +0.67(+1.11%) |
Jun 13, 2013 | 58.74 | 60.47 | 58.66 | 60.36 | 4,497,129 | +1.48(+2.52%) |
Jun 12, 2013 | 60.14 | 60.26 | 58.74 | 58.88 | 4,780,526 | -0.96(-1.61%) |
Jun 11, 2013 | 59.96 | 60.30 | 59.36 | 59.84 | 4,433,390 | -0.50(-0.82%) |
Jun 10, 2013 | 62.18 | 62.24 | 60.30 | 60.34 | 5,050,883 | -1.83(-2.95%) |
Jun 07, 2013 | 62.18 | 62.39 | 60.98 | 62.17 | 4,908,541 | +0.23(+0.37%) |
Jun 06, 2013 | 59.86 | 61.97 | 59.81 | 61.94 | 4,093,144 | +2.06(+3.44%) |
Jun 05, 2013 | 60.49 | 61.01 | 59.80 | 59.88 | 4,776,436 | -0.60(-0.99%) |
Jun 04, 2013 | 61.01 | 61.54 | 60.43 | 60.48 | 4,195,754 | -0.62(-1.02%) |
Jun 03, 2013 | 61.42 | 62.02 | 60.93 | 61.10 | 4,731,674 | -0.33(-0.54%) |
May 31, 2013 | 62.15 | 62.69 | 61.43 | 61.43 | 4,216,038 | -0.73(-1.18%) |
May 30, 2013 | 62.73 | 63.26 | 62.09 | 62.17 | 3,611,331 | -0.53(-0.84%) |
May 29, 2013 | 63.86 | 63.88 | 62.27 | 62.70 | 4,495,317 | -1.63(-2.53%) |
May 28, 2013 | 65.17 | 65.57 | 64.05 | 64.32 | 2,756,589 | -0.17(-0.27%) |
May 24, 2013 | 64.05 | 64.60 | 63.84 | 64.49 | 1,885,116 | +0.11(+0.17%) |
May 23, 2013 | 64.49 | 64.64 | 63.52 | 64.38 | 3,449,588 | -0.47(-0.72%) |
May 22, 2013 | 66.79 | 67.07 | 64.46 | 64.85 | 2,883,131 | -1.95(-2.92%) |
May 21, 2013 | 66.59 | 67.29 | 66.38 | 66.80 | 2,099,545 | +0.57(+0.86%) |
May 20, 2013 | 66.66 | 66.85 | 66.07 | 66.23 | 2,137,119 | -0.42(-0.63%) |
May 17, 2013 | 65.61 | 66.67 | 65.61 | 66.65 | 2,313,827 | +0.98(+1.49%) |
May 16, 2013 | 66.33 | 66.63 | 65.57 | 65.67 | 1,794,663 | -0.88(-1.33%) |
May 15, 2013 | 65.99 | 66.60 | 65.84 | 66.55 | 1,640,776 | +1.08(+1.65%) |
May 13, 2013 | 65.62 | 66.20 | 65.44 | 65.47 | 2,387,483 | -0.11(-0.17%) |
May 10, 2013 | 66.20 | 66.88 | 65.43 | 65.58 | 2,556,712 | -0.36(-0.55%) |
May 09, 2013 | 66.85 | 66.90 | 65.77 | 65.95 | 2,144,853 | -0.84(-1.26%) |
May 08, 2013 | 65.90 | 67.20 | 65.70 | 66.79 | 2,982,022 | +0.85(+1.29%) |
May 07, 2013 | 65.82 | 66.07 | 65.62 | 65.94 | 1,964,058 | +0.37(+0.57%) |
May 06, 2013 | 65.97 | 66.20 | 65.32 | 65.57 | 1,832,207 | -0.38(-0.57%) |
May 03, 2013 | 66.74 | 66.18 | 65.69 | 65.95 | 2,116,752 | -0.23(-0.35%) |
May 02, 2013 | 66.49 | 67.07 | 65.70 | 66.18 | 2,103,131 | -0.06(-0.10%) |
May 01, 2013 | 61.98 | 66.46 | 61.98 | 66.24 | 3,000,368 | -0.05(-0.07%) |
Apr 30, 2013 | 65.84 | 66.31 | 65.37 | 66.29 | 2,765,790 | +0.75(+1.14%) |
Apr 29, 2013 | 65.54 | 65.62 | 65.09 | 65.54 | 1,605,224 | +0.06(+0.08%) |
Apr 26, 2013 | 65.29 | 66.17 | 65.15 | 65.48 | 1,935,859 | -0.69(-1.04%) |
Apr 25, 2013 | 64.21 | 66.52 | 64.04 | 66.17 | 3,853,333 | +2.24(+3.51%) |
Apr 24, 2013 | 64.72 | 64.76 | 63.81 | 63.93 | 2,382,307 | -0.71(-1.10%) |
Apr 23, 2013 | 64.12 | 65.05 | 63.76 | 64.64 | 2,016,415 | +0.69(+1.09%) |
Apr 22, 2013 | 64.23 | 64.38 | 63.59 | 63.94 | 1,906,552 | -0.02(-0.04%) |
Apr 19, 2013 | 63.41 | 64.25 | 63.23 | 63.97 | 2,378,763 | +0.78(+1.24%) |
Apr 18, 2013 | 63.08 | 63.22 | 62.41 | 63.18 | 2,832,170 | +0.22(+0.35%) |
Apr 17, 2013 | 63.12 | 63.30 | 62.75 | 62.96 | 2,175,260 | -0.64(-1.00%) |
Apr 16, 2013 | 62.99 | 63.63 | 62.43 | 63.60 | 2,025,752 | +0.92(+1.46%) |
Apr 15, 2013 | 63.63 | 63.87 | 62.69 | 62.69 | 2,432,320 | -0.98(-1.54%) |
Apr 12, 2013 | 63.33 | 63.67 | 63.03 | 63.67 | 2,049,138 | +0.28(+0.44%) |
Apr 11, 2013 | 63.07 | 63.71 | 63.00 | 63.39 | 1,769,454 | +0.36(+0.56%) |
Apr 10, 2013 | 62.73 | 63.12 | 62.66 | 63.03 | 2,351,332 | +0.46(+0.73%) |
Apr 09, 2013 | 62.41 | 62.70 | 61.90 | 62.58 | 2,938,632 | +0.23(+0.37%) |
Apr 08, 2013 | 61.65 | 62.35 | 61.31 | 62.35 | 2,063,851 | +0.93(+1.52%) |
Apr 05, 2013 | 61.38 | 61.66 | 60.97 | 61.42 | 2,795,531 | -0.60(-0.97%) |
Apr 04, 2013 | 61.69 | 62.25 | 61.69 | 62.02 | 2,520,367 | +0.44(+0.72%) |
Apr 03, 2013 | 62.10 | 62.16 | 61.16 | 61.57 | 2,934,048 | -0.56(-0.90%) |
Apr 02, 2013 | 61.46 | 62.25 | 61.31 | 62.13 | 2,665,805 | +0.77(+1.26%) |