Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 82.38 | 82.97 | 82.17 | 82.83 | 877,601 | +0.92(+1.12%) |
Mar 28, 2014 | 81.88 | 82.17 | 81.53 | 81.91 | 825,720 | +0.37(+0.46%) |
Mar 27, 2014 | 81.60 | 82.14 | 81.33 | 81.53 | 1,275,488 | -0.01(-0.01%) |
Mar 26, 2014 | 82.23 | 82.47 | 81.53 | 81.54 | 1,692,201 | -0.36(-0.45%) |
Mar 25, 2014 | 82.51 | 82.80 | 81.87 | 81.91 | 1,533,951 | -0.21(-0.26%) |
Mar 24, 2014 | 83.18 | 83.48 | 82.03 | 82.12 | 1,228,700 | -1.06(-1.27%) |
Mar 21, 2014 | 83.46 | 83.79 | 82.77 | 83.18 | 1,648,796 | +0.33(+0.39%) |
Mar 20, 2014 | 82.68 | 83.16 | 82.22 | 82.85 | 901,861 | +0.16(+0.19%) |
Mar 19, 2014 | 84.18 | 84.24 | 82.29 | 82.69 | 1,452,728 | -1.57(-1.86%) |
Mar 18, 2014 | 83.69 | 84.35 | 83.43 | 84.26 | 842,667 | +0.71(+0.85%) |
Mar 17, 2014 | 84.59 | 84.61 | 83.41 | 83.56 | 977,172 | -0.70(-0.83%) |
Mar 14, 2014 | 83.65 | 84.75 | 83.55 | 84.25 | 1,266,421 | +0.49(+0.59%) |
Mar 13, 2014 | 84.24 | 84.45 | 83.55 | 83.76 | 1,004,890 | -0.29(-0.34%) |
Mar 12, 2014 | 83.36 | 84.16 | 83.23 | 84.05 | 895,039 | +0.39(+0.46%) |
Mar 11, 2014 | 83.91 | 84.18 | 83.49 | 83.66 | 1,071,843 | +0.04(+0.05%) |
Mar 10, 2014 | 83.90 | 84.36 | 83.45 | 83.62 | 1,160,654 | -0.19(-0.23%) |
Mar 07, 2014 | 84.52 | 84.74 | 83.41 | 83.81 | 1,526,144 | -0.31(-0.37%) |
Mar 06, 2014 | 84.91 | 84.94 | 84.11 | 84.12 | 795,036 | -0.49(-0.58%) |
Mar 05, 2014 | 84.98 | 85.21 | 84.52 | 84.61 | 933,003 | -0.39(-0.46%) |
Mar 04, 2014 | 84.25 | 85.32 | 84.25 | 85.00 | 1,262,966 | +1.24(+1.48%) |
Mar 03, 2014 | 83.55 | 84.14 | 83.16 | 83.76 | 984,134 | -0.19(-0.23%) |
Feb 28, 2014 | 83.95 | 84.56 | 83.46 | 83.95 | 1,426,083 | +0.04(+0.05%) |
Feb 27, 2014 | 83.45 | 84.07 | 83.01 | 83.91 | 1,627,585 | +0.10(+0.12%) |
Feb 26, 2014 | 84.57 | 85.06 | 83.75 | 83.81 | 2,880,218 | -0.90(-1.06%) |
Feb 25, 2014 | 85.44 | 85.82 | 84.52 | 84.71 | 2,530,260 | -1.03(-1.20%) |
Feb 24, 2014 | 85.30 | 86.23 | 85.29 | 85.74 | 1,780,282 | +0.29(+0.34%) |
Feb 21, 2014 | 84.97 | 85.73 | 84.26 | 85.44 | 1,584,836 | +0.38(+0.44%) |
Feb 20, 2014 | 83.90 | 85.67 | 83.85 | 85.07 | 1,887,383 | +1.07(+1.28%) |
Feb 19, 2014 | 83.52 | 84.63 | 83.09 | 83.99 | 1,982,477 | +0.31(+0.37%) |
Feb 18, 2014 | 82.80 | 83.72 | 82.62 | 83.69 | 1,382,455 | +0.54(+0.65%) |
Feb 14, 2014 | 82.14 | 83.15 | 83.15 | 83.15 | 1,286,424 | +1.00(+1.22%) |
Feb 13, 2014 | 81.02 | 82.22 | 80.96 | 82.15 | 958,147 | +0.85(+1.05%) |
Feb 12, 2014 | 81.91 | 82.67 | 81.06 | 81.29 | 1,465,525 | -0.65(-0.79%) |
Feb 11, 2014 | 80.42 | 82.02 | 80.23 | 81.94 | 1,493,217 | +1.41(+1.75%) |
Feb 10, 2014 | 79.29 | 80.64 | 79.00 | 80.53 | 1,405,802 | +1.26(+1.58%) |
Feb 07, 2014 | 79.71 | 80.01 | 79.22 | 79.28 | 1,640,566 | -0.17(-0.22%) |
Feb 06, 2014 | 79.60 | 80.11 | 78.88 | 79.45 | 1,231,550 | -0.09(-0.11%) |
Feb 05, 2014 | 78.52 | 80.04 | 78.14 | 79.54 | 2,453,324 | +0.56(+0.71%) |
Feb 04, 2014 | 77.60 | 79.15 | 77.51 | 78.98 | 2,643,083 | +1.62(+2.09%) |
Feb 03, 2014 | 78.17 | 78.47 | 77.13 | 77.36 | 2,632,252 | -1.15(-1.46%) |
Jan 31, 2014 | 77.50 | 78.84 | 77.31 | 78.50 | 1,461,979 | +0.12(+0.15%) |
Jan 30, 2014 | 77.17 | 78.56 | 76.43 | 78.39 | 1,330,798 | +2.00(+2.62%) |
Jan 29, 2014 | 77.39 | 77.47 | 76.21 | 76.39 | 2,127,852 | -1.63(-2.09%) |
Jan 28, 2014 | 76.82 | 78.39 | 76.80 | 78.02 | 1,370,341 | +1.04(+1.35%) |
Jan 27, 2014 | 77.53 | 77.71 | 76.63 | 76.97 | 1,440,504 | -0.52(-0.67%) |
Jan 24, 2014 | 77.97 | 78.41 | 77.45 | 77.49 | 1,287,652 | -0.96(-1.22%) |
Jan 23, 2014 | 78.34 | 78.72 | 78.01 | 78.45 | 1,002,232 | -0.39(-0.50%) |
Jan 22, 2014 | 77.99 | 78.96 | 77.99 | 78.84 | 801,908 | +0.85(+1.09%) |
Jan 21, 2014 | 78.31 | 78.50 | 77.25 | 77.99 | 707,360 | +0.13(+0.17%) |
Jan 17, 2014 | 78.66 | 77.86 | 77.86 | 77.86 | 925,567 | -0.73(-0.92%) |
Jan 16, 2014 | 77.56 | 78.62 | 77.26 | 78.58 | 1,030,952 | +1.03(+1.32%) |
Jan 15, 2014 | 77.93 | 77.93 | 77.32 | 77.56 | 1,188,570 | -0.37(-0.48%) |
Jan 14, 2014 | 77.28 | 77.96 | 77.20 | 77.93 | 1,088,664 | +0.65(+0.84%) |
Jan 13, 2014 | 77.10 | 77.97 | 76.89 | 77.28 | 1,109,827 | -0.01(-0.01%) |
Jan 10, 2014 | 77.14 | 77.78 | 77.09 | 77.29 | 1,095,474 | +0.17(+0.23%) |
Jan 09, 2014 | 77.23 | 77.42 | 76.77 | 77.11 | 1,050,316 | -0.08(-0.10%) |
Jan 08, 2014 | 77.26 | 78.11 | 76.66 | 77.19 | 1,893,057 | +0.58(+0.76%) |
Jan 07, 2014 | 75.66 | 77.00 | 75.66 | 76.61 | 1,534,758 | +1.15(+1.53%) |
Jan 06, 2014 | 75.69 | 75.99 | 75.17 | 75.46 | 922,864 | -0.21(-0.28%) |
Jan 03, 2014 | 75.75 | 75.97 | 75.40 | 75.67 | 994,953 | -0.09(-0.13%) |
Jan 02, 2014 | 76.75 | 76.75 | 75.74 | 75.76 | 953,472 | -1.03(-1.34%) |
Dec 31, 2013 | 77.13 | 76.79 | 76.79 | 76.79 | 483,295 | -0.26(-0.34%) |
Dec 30, 2013 | 76.12 | 77.16 | 76.06 | 77.05 | 650,620 | +1.01(+1.33%) |
Dec 27, 2013 | 76.21 | 76.59 | 75.97 | 76.04 | 398,472 | -0.14(-0.19%) |
Dec 26, 2013 | 75.97 | 76.18 | 75.72 | 76.18 | 329,722 | +0.40(+0.53%) |
Dec 24, 2013 | 75.46 | 75.99 | 75.34 | 75.78 | 220,685 | +0.31(+0.41%) |
Dec 23, 2013 | 76.29 | 76.47 | 75.07 | 75.47 | 715,195 | -0.58(-0.77%) |
Dec 20, 2013 | 76.12 | 76.47 | 75.76 | 76.06 | 855,607 | +0.03(+0.04%) |
Dec 19, 2013 | 75.68 | 76.13 | 75.05 | 76.02 | 876,062 | +0.36(+0.48%) |
Dec 18, 2013 | 74.35 | 75.66 | 73.84 | 75.66 | 1,099,768 | +1.33(+1.80%) |
Dec 17, 2013 | 75.01 | 75.23 | 73.57 | 74.33 | 950,842 | -0.55(-0.74%) |
Dec 16, 2013 | 75.23 | 75.73 | 74.63 | 74.88 | 709,548 | -0.02(-0.03%) |
Dec 13, 2013 | 75.19 | 75.55 | 74.75 | 74.90 | 829,903 | -0.09(-0.13%) |
Dec 12, 2013 | 75.37 | 75.70 | 74.90 | 75.00 | 665,087 | -0.64(-0.85%) |
Dec 11, 2013 | 75.67 | 76.10 | 75.33 | 75.64 | 1,222,284 | +0.17(+0.22%) |
Dec 10, 2013 | 76.40 | 76.40 | 75.40 | 75.47 | 700,399 | -1.11(-1.45%) |
Dec 09, 2013 | 76.74 | 77.28 | 76.27 | 76.59 | 573,754 | -0.15(-0.20%) |
Dec 06, 2013 | 76.29 | 76.82 | 76.15 | 76.74 | 1,033,588 | +1.08(+1.43%) |
Dec 05, 2013 | 76.26 | 76.40 | 75.57 | 75.65 | 894,399 | -0.75(-0.98%) |
Dec 04, 2013 | 76.28 | 76.52 | 75.73 | 76.40 | 602,459 | -0.24(-0.32%) |
Dec 03, 2013 | 76.05 | 76.84 | 76.17 | 76.65 | 805,332 | +0.44(+0.58%) |
Dec 02, 2013 | 76.40 | 76.66 | 75.88 | 76.21 | 664,457 | -0.32(-0.41%) |
Nov 29, 2013 | 77.14 | 77.53 | 76.27 | 76.52 | 409,803 | -0.66(-0.85%) |
Nov 27, 2013 | 76.61 | 77.28 | 76.26 | 77.18 | 869,662 | +0.63(+0.83%) |
Nov 26, 2013 | 76.09 | 76.82 | 75.71 | 76.55 | 1,222,332 | +0.73(+0.97%) |
Nov 25, 2013 | 76.21 | 76.55 | 75.75 | 75.81 | 501,082 | -0.24(-0.31%) |
Nov 22, 2013 | 75.75 | 76.06 | 75.07 | 76.05 | 976,329 | +0.42(+0.55%) |
Nov 21, 2013 | 74.67 | 75.90 | 74.64 | 75.63 | 846,701 | +1.01(+1.35%) |
Nov 20, 2013 | 75.73 | 76.02 | 74.58 | 74.62 | 1,709,102 | -1.15(-1.51%) |
Nov 19, 2013 | 76.34 | 76.36 | 75.75 | 75.77 | 1,103,027 | -0.84(-1.10%) |
Nov 18, 2013 | 77.50 | 77.67 | 76.34 | 76.61 | 790,215 | -0.83(-1.08%) |
Nov 15, 2013 | 77.65 | 77.76 | 76.78 | 77.44 | 704,551 | -0.07(-0.09%) |
Nov 14, 2013 | 76.93 | 77.54 | 76.63 | 77.51 | 570,590 | +0.65(+0.85%) |
Nov 13, 2013 | 75.60 | 76.87 | 75.53 | 76.86 | 750,705 | +0.74(+0.97%) |
Nov 12, 2013 | 75.71 | 76.17 | 75.46 | 76.12 | 663,407 | +0.05(+0.07%) |
Nov 11, 2013 | 76.65 | 76.86 | 75.92 | 76.07 | 593,117 | -0.58(-0.76%) |
Nov 08, 2013 | 75.96 | 76.67 | 75.61 | 76.65 | 769,538 | +0.67(+0.88%) |
Nov 07, 2013 | 78.04 | 78.20 | 75.90 | 75.98 | 1,344,536 | -2.15(-2.75%) |
Nov 06, 2013 | 78.30 | 78.57 | 77.95 | 78.13 | 742,211 | -0.06(-0.08%) |
Nov 05, 2013 | 77.59 | 78.55 | 77.41 | 78.19 | 916,749 | +0.52(+0.67%) |
Nov 04, 2013 | 78.08 | 78.48 | 77.33 | 77.67 | 674,233 | -0.28(-0.36%) |
Nov 01, 2013 | 78.06 | 78.57 | 77.50 | 77.95 | 729,422 | -0.02(-0.03%) |
Oct 31, 2013 | 78.58 | 78.76 | 77.73 | 77.98 | 724,669 | -0.55(-0.70%) |
Oct 30, 2013 | 79.41 | 79.65 | 78.34 | 78.53 | 840,573 | -0.75(-0.95%) |
Oct 29, 2013 | 78.65 | 79.36 | 78.39 | 79.28 | 884,448 | +0.60(+0.76%) |
Oct 28, 2013 | 76.22 | 78.78 | 76.12 | 78.69 | 2,007,199 | +2.38(+3.12%) |
Oct 25, 2013 | 76.00 | 76.38 | 75.45 | 76.30 | 692,564 | +0.55(+0.73%) |
Oct 24, 2013 | 75.83 | 75.94 | 74.32 | 75.75 | 1,408,727 | -0.35(-0.45%) |
Oct 23, 2013 | 76.10 | 76.65 | 75.78 | 76.10 | 981,395 | -0.13(-0.18%) |
Oct 22, 2013 | 75.11 | 76.56 | 75.05 | 76.23 | 1,050,572 | +1.19(+1.58%) |
Oct 21, 2013 | 75.51 | 75.68 | 74.51 | 75.05 | 930,701 | -0.41(-0.54%) |
Oct 18, 2013 | 74.73 | 75.49 | 73.97 | 75.46 | 1,270,794 | +0.63(+0.84%) |
Oct 17, 2013 | 74.30 | 75.06 | 74.19 | 74.83 | 769,155 | +0.36(+0.49%) |
Oct 16, 2013 | 73.52 | 74.47 | 73.44 | 74.47 | 973,793 | +1.21(+1.65%) |
Oct 15, 2013 | 73.27 | 73.66 | 73.00 | 73.26 | 725,587 | -0.23(-0.31%) |
Oct 14, 2013 | 73.45 | 73.59 | 72.95 | 73.48 | 476,436 | -0.34(-0.46%) |
Oct 11, 2013 | 73.44 | 73.83 | 73.20 | 73.82 | 457,940 | +0.15(+0.20%) |
Oct 10, 2013 | 72.53 | 73.68 | 72.47 | 73.67 | 912,558 | +1.66(+2.30%) |
Oct 09, 2013 | 72.36 | 72.60 | 71.74 | 72.01 | 606,949 | -0.29(-0.40%) |
Oct 08, 2013 | 71.96 | 73.29 | 71.75 | 72.31 | 1,076,552 | +0.35(+0.49%) |
Oct 07, 2013 | 71.89 | 72.26 | 71.59 | 71.95 | 623,751 | -0.16(-0.22%) |
Oct 04, 2013 | 71.42 | 72.22 | 71.15 | 72.11 | 767,039 | +0.57(+0.80%) |
Oct 03, 2013 | 72.05 | 72.24 | 71.27 | 71.53 | 729,762 | -0.77(-1.07%) |
Oct 02, 2013 | 72.75 | 72.75 | 71.53 | 72.31 | 804,727 | -0.44(-0.60%) |
Oct 01, 2013 | 72.50 | 72.84 | 72.17 | 72.75 | 558,590 | +0.06(+0.09%) |
Sep 30, 2013 | 72.76 | 72.92 | 72.33 | 72.68 | 740,437 | -0.39(-0.54%) |
Sep 27, 2013 | 72.82 | 73.17 | 72.50 | 73.08 | 673,824 | -0.09(-0.12%) |
Sep 26, 2013 | 72.61 | 73.18 | 72.47 | 73.16 | 804,273 | +0.73(+1.01%) |
Sep 25, 2013 | 73.08 | 73.15 | 72.38 | 72.43 | 817,359 | -0.51(-0.70%) |
Sep 24, 2013 | 73.16 | 73.53 | 72.74 | 72.94 | 822,713 | -0.26(-0.35%) |
Sep 23, 2013 | 73.33 | 73.43 | 72.53 | 73.20 | 758,978 | -0.35(-0.47%) |
Sep 20, 2013 | 73.69 | 73.82 | 73.41 | 73.55 | 963,751 | -0.15(-0.20%) |
Sep 19, 2013 | 74.06 | 74.11 | 73.03 | 73.70 | 771,333 | -0.34(-0.46%) |
Sep 18, 2013 | 73.46 | 74.05 | 72.75 | 74.03 | 692,080 | +0.50(+0.68%) |
Sep 17, 2013 | 72.95 | 73.70 | 72.88 | 73.53 | 825,608 | +0.68(+0.94%) |
Sep 16, 2013 | 72.50 | 73.15 | 72.50 | 72.85 | 794,457 | +0.89(+1.23%) |
Sep 13, 2013 | 72.00 | 72.27 | 71.81 | 71.96 | 699,543 | +0.29(+0.41%) |
Sep 12, 2013 | 71.98 | 72.20 | 71.59 | 71.67 | 819,886 | -0.32(-0.45%) |
Sep 11, 2013 | 71.90 | 72.08 | 71.34 | 71.99 | 900,810 | +0.10(+0.14%) |
Sep 10, 2013 | 71.89 | 72.27 | 71.66 | 71.89 | 916,512 | +0.23(+0.32%) |
Sep 09, 2013 | 71.04 | 71.68 | 70.97 | 71.66 | 1,030,152 | +0.36(+0.51%) |
Sep 06, 2013 | 70.95 | 71.69 | 70.15 | 71.30 | 1,195,747 | +0.43(+0.61%) |
Sep 05, 2013 | 71.38 | 71.59 | 70.73 | 70.87 | 1,114,760 | -0.63(-0.88%) |
Sep 04, 2013 | 71.51 | 71.58 | 70.92 | 71.50 | 1,157,852 | -0.04(-0.05%) |
Sep 03, 2013 | 72.90 | 73.03 | 71.23 | 71.53 | 733,209 | -0.72(-0.99%) |
Aug 30, 2013 | 71.98 | 72.40 | 71.57 | 72.25 | 820,664 | +0.41(+0.57%) |
Aug 29, 2013 | 71.33 | 72.18 | 70.91 | 71.84 | 1,218,030 | +0.27(+0.38%) |
Aug 28, 2013 | 72.23 | 72.38 | 71.50 | 71.57 | 1,305,974 | -0.84(-1.16%) |
Aug 27, 2013 | 72.93 | 73.12 | 72.39 | 72.41 | 749,719 | -0.95(-1.30%) |
Aug 26, 2013 | 75.06 | 75.06 | 73.36 | 73.36 | 930,855 | -1.66(-2.21%) |
Aug 23, 2013 | 73.98 | 75.15 | 73.75 | 75.02 | 1,001,242 | +1.20(+1.63%) |
Aug 22, 2013 | 73.70 | 74.09 | 73.28 | 73.81 | 826,481 | +0.20(+0.28%) |
Aug 21, 2013 | 74.43 | 74.60 | 73.44 | 73.61 | 669,463 | -0.85(-1.14%) |
Aug 20, 2013 | 73.98 | 74.81 | 73.96 | 74.46 | 758,555 | +0.52(+0.71%) |
Aug 19, 2013 | 74.45 | 74.53 | 73.87 | 73.94 | 982,800 | -0.46(-0.62%) |
Aug 16, 2013 | 74.35 | 74.86 | 73.91 | 74.40 | 930,102 | -0.19(-0.25%) |
Aug 15, 2013 | 74.55 | 75.04 | 74.44 | 74.59 | 930,216 | -0.53(-0.71%) |
Aug 14, 2013 | 76.21 | 76.21 | 75.10 | 75.12 | 811,899 | -0.97(-1.27%) |
Aug 13, 2013 | 75.88 | 76.26 | 75.56 | 76.09 | 552,519 | +0.36(+0.47%) |
Aug 12, 2013 | 75.83 | 75.89 | 75.30 | 75.73 | 620,483 | -0.53(-0.70%) |
Aug 09, 2013 | 76.14 | 76.61 | 75.95 | 76.26 | 944,154 | +0.12(+0.15%) |
Aug 08, 2013 | 75.90 | 76.33 | 75.59 | 76.14 | 748,150 | +0.32(+0.42%) |
Aug 07, 2013 | 76.21 | 76.31 | 75.72 | 75.82 | 828,291 | -0.55(-0.72%) |
Aug 06, 2013 | 76.14 | 76.56 | 75.91 | 76.37 | 892,544 | +0.20(+0.27%) |
Aug 05, 2013 | 75.84 | 76.29 | 75.45 | 76.17 | 1,121,852 | +0.16(+0.21%) |
Aug 02, 2013 | 75.87 | 76.01 | 75.14 | 76.01 | 1,402,341 | +0.22(+0.29%) |
Aug 01, 2013 | 74.64 | 75.83 | 74.56 | 75.79 | 1,908,024 | +1.63(+2.19%) |
Jul 31, 2013 | 74.10 | 74.21 | 73.70 | 74.16 | 1,165,038 | +0.30(+0.40%) |
Jul 30, 2013 | 74.27 | 74.60 | 73.70 | 73.87 | 718,098 | -0.38(-0.51%) |
Jul 29, 2013 | 73.88 | 74.45 | 73.85 | 74.24 | 836,993 | +0.40(+0.54%) |
Jul 26, 2013 | 73.05 | 73.90 | 72.77 | 73.84 | 720,475 | +0.44(+0.60%) |
Jul 25, 2013 | 72.70 | 73.48 | 72.02 | 73.41 | 1,131,707 | +0.81(+1.11%) |
Jul 24, 2013 | 73.27 | 73.38 | 72.54 | 72.60 | 943,128 | -0.56(-0.77%) |
Jul 23, 2013 | 72.73 | 73.34 | 72.65 | 73.16 | 1,309,488 | +0.61(+0.84%) |
Jul 22, 2013 | 72.34 | 72.69 | 72.18 | 72.55 | 639,430 | +0.11(+0.15%) |
Jul 19, 2013 | 72.18 | 72.46 | 71.67 | 72.44 | 990,639 | +0.33(+0.46%) |
Jul 18, 2013 | 71.58 | 72.26 | 71.49 | 72.12 | 766,320 | +0.61(+0.85%) |
Jul 17, 2013 | 72.09 | 72.37 | 71.34 | 71.51 | 934,657 | -0.35(-0.49%) |
Jul 16, 2013 | 71.86 | 72.44 | 71.62 | 71.86 | 1,230,711 | -0.16(-0.22%) |
Jul 15, 2013 | 71.78 | 72.12 | 71.66 | 72.02 | 1,690,723 | +0.34(+0.47%) |
Jul 12, 2013 | 71.91 | 71.92 | 71.19 | 71.68 | 1,325,832 | -0.19(-0.26%) |
Jul 11, 2013 | 71.55 | 71.97 | 71.24 | 71.87 | 1,670,314 | +0.95(+1.34%) |
Jul 10, 2013 | 70.85 | 71.18 | 70.56 | 70.91 | 1,394,274 | -0.08(-0.11%) |
Jul 09, 2013 | 71.14 | 71.16 | 70.71 | 70.99 | 1,060,750 | +0.18(+0.25%) |
Jul 08, 2013 | 70.54 | 71.17 | 70.48 | 70.81 | 1,197,092 | +0.44(+0.62%) |
Jul 05, 2013 | 70.05 | 70.41 | 69.38 | 70.37 | 1,061,671 | +0.66(+0.95%) |
Jul 03, 2013 | 70.00 | 70.40 | 69.70 | 69.71 | 798,719 | -0.50(-0.71%) |
Jul 02, 2013 | 70.13 | 70.62 | 69.90 | 70.21 | 1,141,682 | -0.15(-0.21%) |
Jul 01, 2013 | 69.90 | 70.67 | 69.84 | 70.36 | 1,123,122 | +0.56(+0.81%) |
Jun 28, 2013 | 69.28 | 70.19 | 69.11 | 69.79 | 1,855,041 | +0.38(+0.54%) |
Jun 27, 2013 | 69.12 | 69.67 | 68.97 | 69.42 | 1,256,090 | +0.65(+0.94%) |
Jun 26, 2013 | 67.86 | 69.04 | 67.86 | 68.77 | 1,059,152 | +1.23(+1.82%) |
Jun 25, 2013 | 67.97 | 67.98 | 67.25 | 67.54 | 1,139,801 | +0.05(+0.08%) |
Jun 24, 2013 | 67.28 | 68.09 | 66.99 | 67.49 | 1,252,221 | -0.26(-0.38%) |
Jun 21, 2013 | 66.85 | 67.75 | 66.61 | 67.75 | 3,792,356 | +1.08(+1.62%) |
Jun 20, 2013 | 68.33 | 68.65 | 66.56 | 66.67 | 1,930,469 | -2.19(-3.18%) |
Jun 19, 2013 | 69.87 | 70.40 | 68.86 | 68.86 | 1,094,898 | -1.20(-1.71%) |
Jun 18, 2013 | 70.15 | 70.30 | 69.87 | 70.05 | 845,685 | -0.09(-0.12%) |
Jun 17, 2013 | 70.12 | 70.45 | 69.77 | 70.14 | 918,649 | +0.45(+0.64%) |
Jun 14, 2013 | 68.79 | 69.86 | 68.40 | 69.69 | 1,155,199 | +0.98(+1.43%) |
Jun 13, 2013 | 68.43 | 68.76 | 67.90 | 68.71 | 1,254,893 | +0.17(+0.25%) |
Jun 12, 2013 | 69.11 | 69.14 | 68.54 | 68.54 | 990,370 | -0.19(-0.27%) |
Jun 11, 2013 | 68.47 | 69.47 | 68.22 | 68.72 | 1,161,791 | -0.11(-0.16%) |
Jun 10, 2013 | 69.83 | 70.02 | 68.39 | 68.83 | 2,309,688 | -1.12(-1.60%) |
Jun 07, 2013 | 69.11 | 69.95 | 69.05 | 69.95 | 1,455,127 | +1.33(+1.94%) |
Jun 06, 2013 | 68.77 | 68.83 | 68.08 | 68.62 | 1,634,377 | -0.09(-0.13%) |
Jun 05, 2013 | 69.33 | 69.48 | 68.67 | 68.71 | 1,719,052 | -0.79(-1.14%) |
Jun 04, 2013 | 69.16 | 69.69 | 68.98 | 69.50 | 1,695,963 | +0.35(+0.51%) |
Jun 03, 2013 | 69.58 | 69.60 | 68.60 | 69.15 | 2,510,621 | -0.52(-0.74%) |
May 31, 2013 | 70.33 | 70.57 | 68.33 | 69.66 | 3,357,351 | -1.05(-1.48%) |
May 30, 2013 | 69.97 | 71.37 | 69.86 | 70.71 | 2,759,156 | +0.68(+0.97%) |
May 29, 2013 | 70.15 | 70.74 | 69.28 | 70.03 | 3,657,537 | -0.42(-0.60%) |
May 28, 2013 | 70.22 | 70.73 | 69.82 | 70.45 | 1,542,396 | +0.68(+0.97%) |
May 24, 2013 | 69.57 | 69.77 | 68.97 | 69.77 | 1,342,833 | +0.02(+0.02%) |
May 23, 2013 | 69.32 | 70.08 | 68.96 | 69.76 | 1,223,213 | +0.05(+0.07%) |
May 22, 2013 | 68.97 | 70.24 | 68.87 | 69.71 | 1,213,948 | +0.89(+1.30%) |
May 21, 2013 | 69.06 | 69.36 | 68.62 | 68.82 | 1,411,055 | -0.27(-0.39%) |
May 20, 2013 | 70.13 | 70.27 | 69.00 | 69.09 | 1,345,317 | -1.01(-1.44%) |
May 17, 2013 | 69.99 | 70.10 | 69.44 | 70.10 | 1,556,762 | +0.12(+0.18%) |
May 16, 2013 | 70.05 | 70.47 | 69.77 | 69.98 | 1,434,706 | -0.30(-0.42%) |
May 15, 2013 | 69.81 | 70.30 | 69.47 | 70.27 | 976,508 | +1.33(+1.93%) |
May 13, 2013 | 68.47 | 69.03 | 68.34 | 68.94 | 1,027,400 | +0.55(+0.81%) |
May 10, 2013 | 68.32 | 68.46 | 67.94 | 68.39 | 834,597 | +0.12(+0.17%) |
May 09, 2013 | 69.22 | 69.43 | 68.18 | 68.27 | 1,077,360 | -0.91(-1.32%) |
May 08, 2013 | 69.32 | 69.56 | 68.75 | 69.18 | 987,457 | -0.26(-0.38%) |
May 07, 2013 | 69.05 | 69.51 | 69.04 | 69.45 | 768,478 | +0.47(+0.68%) |
May 06, 2013 | 69.60 | 69.60 | 68.82 | 68.98 | 550,757 | -0.70(-1.00%) |
May 03, 2013 | 69.77 | 69.82 | 69.46 | 69.68 | 983,209 | +0.22(+0.31%) |
May 02, 2013 | 68.42 | 69.63 | 68.41 | 69.46 | 1,351,466 | +1.00(+1.45%) |
May 01, 2013 | 69.18 | 69.42 | 68.34 | 68.47 | 1,846,369 | -0.90(-1.30%) |
Apr 30, 2013 | 68.57 | 69.38 | 68.41 | 69.37 | 1,769,163 | +0.81(+1.18%) |
Apr 29, 2013 | 68.15 | 68.62 | 67.95 | 68.56 | 1,987,717 | +0.43(+0.63%) |
Apr 26, 2013 | 68.87 | 69.16 | 68.12 | 68.13 | 2,462,805 | -1.03(-1.48%) |
Apr 25, 2013 | 69.87 | 71.13 | 68.89 | 69.16 | 2,383,472 | -0.35(-0.50%) |
Apr 24, 2013 | 71.07 | 71.57 | 69.46 | 69.51 | 2,335,377 | -1.49(-2.09%) |
Apr 23, 2013 | 70.47 | 71.13 | 70.30 | 71.00 | 1,410,163 | +0.71(+1.01%) |
Apr 22, 2013 | 70.30 | 70.40 | 69.74 | 70.29 | 1,789,952 | -0.03(-0.04%) |
Apr 19, 2013 | 69.67 | 70.57 | 69.67 | 70.32 | 1,351,446 | +0.71(+1.02%) |
Apr 18, 2013 | 69.28 | 69.84 | 69.06 | 69.61 | 1,338,052 | +0.40(+0.58%) |
Apr 17, 2013 | 69.16 | 69.39 | 68.87 | 69.21 | 1,360,810 | -0.18(-0.26%) |
Apr 16, 2013 | 67.66 | 69.42 | 67.30 | 69.39 | 1,863,945 | +2.16(+3.21%) |
Apr 15, 2013 | 67.28 | 67.71 | 67.07 | 67.23 | 1,702,907 | -0.09(-0.13%) |
Apr 12, 2013 | 67.30 | 67.48 | 67.09 | 67.32 | 957,840 | -0.07(-0.10%) |
Apr 11, 2013 | 67.50 | 67.78 | 67.21 | 67.39 | 1,029,855 | -0.11(-0.16%) |
Apr 10, 2013 | 66.77 | 67.52 | 66.72 | 67.49 | 941,466 | +0.82(+1.23%) |
Apr 09, 2013 | 66.41 | 66.93 | 66.23 | 66.68 | 1,203,899 | +0.35(+0.53%) |
Apr 08, 2013 | 66.44 | 66.62 | 66.01 | 66.33 | 992,617 | -0.15(-0.22%) |
Apr 05, 2013 | 66.45 | 66.70 | 66.32 | 66.48 | 1,384,112 | -0.26(-0.40%) |
Apr 04, 2013 | 66.99 | 67.23 | 66.56 | 66.74 | 1,111,749 | -0.05(-0.08%) |
Apr 03, 2013 | 67.17 | 67.28 | 66.69 | 66.79 | 2,152,706 | -0.45(-0.67%) |
Apr 02, 2013 | 67.75 | 67.94 | 66.91 | 67.25 | 1,761,792 | -0.47(-0.69%) |