Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.81 | 75.91 | 74.23 | 74.99 | 8,229,649 | -1.24(-1.63%) |
Apr 29, 2014 | 75.67 | 77.46 | 75.63 | 76.23 | 5,342,947 | +1.19(+1.59%) |
Apr 28, 2014 | 76.48 | 76.52 | 73.87 | 75.04 | 6,680,537 | -0.75(-0.99%) |
Apr 25, 2014 | 79.01 | 79.05 | 75.39 | 75.79 | 9,369,483 | -3.40(-4.29%) |
Apr 24, 2014 | 80.73 | 80.73 | 79.14 | 79.19 | 4,856,033 | -1.22(-1.52%) |
Apr 23, 2014 | 78.46 | 80.49 | 78.46 | 80.41 | 4,496,338 | +2.10(+2.68%) |
Apr 22, 2014 | 79.03 | 79.03 | 78.14 | 78.31 | 4,340,046 | -0.91(-1.15%) |
Apr 21, 2014 | 78.80 | 79.26 | 77.93 | 79.22 | 3,142,429 | +0.83(+1.05%) |
Apr 17, 2014 | 77.17 | 78.40 | 78.40 | 78.40 | 4,251,282 | +1.10(+1.43%) |
Apr 16, 2014 | 77.66 | 78.21 | 76.85 | 77.30 | 4,771,060 | -0.08(-0.10%) |
Apr 15, 2014 | 76.24 | 77.81 | 76.16 | 77.37 | 6,136,009 | +0.88(+1.15%) |
Apr 14, 2014 | 76.16 | 76.60 | 75.54 | 76.49 | 4,479,415 | +1.11(+1.48%) |
Apr 11, 2014 | 74.65 | 75.99 | 74.57 | 75.38 | 5,994,795 | +0.40(+0.53%) |
Apr 10, 2014 | 75.38 | 76.42 | 74.56 | 74.98 | 6,082,591 | -0.64(-0.85%) |
Apr 09, 2014 | 75.62 | 75.79 | 74.89 | 75.62 | 5,006,974 | +0.18(+0.24%) |
Apr 08, 2014 | 74.73 | 76.10 | 74.55 | 75.44 | 4,309,599 | +0.60(+0.80%) |
Apr 07, 2014 | 76.21 | 76.41 | 74.48 | 74.84 | 4,116,162 | -1.41(-1.84%) |
Apr 04, 2014 | 78.47 | 78.94 | 75.62 | 76.25 | 5,273,274 | -0.67(-0.87%) |
Apr 03, 2014 | 75.91 | 77.57 | 75.86 | 76.92 | 6,827,903 | +1.18(+1.55%) |
Apr 02, 2014 | 75.10 | 76.01 | 74.91 | 75.75 | 3,739,455 | +0.10(+0.13%) |
Apr 01, 2014 | 75.95 | 76.70 | 75.10 | 75.65 | 4,478,501 | +0.68(+0.91%) |
Mar 31, 2014 | 75.84 | 76.23 | 74.53 | 74.96 | 21,682,720 | -0.38(-0.50%) |
Mar 28, 2014 | 74.31 | 75.97 | 74.18 | 75.34 | 5,300,880 | +1.41(+1.91%) |
Mar 27, 2014 | 73.48 | 74.67 | 73.38 | 73.93 | 4,616,559 | +0.51(+0.70%) |
Mar 26, 2014 | 73.58 | 74.64 | 73.33 | 73.41 | 5,373,753 | +0.21(+0.29%) |
Mar 25, 2014 | 73.06 | 73.74 | 72.95 | 73.20 | 4,991,924 | +0.75(+1.04%) |
Mar 24, 2014 | 73.46 | 73.74 | 72.02 | 72.45 | 4,529,419 | -0.78(-1.06%) |
Mar 21, 2014 | 73.33 | 73.81 | 72.37 | 73.23 | 6,976,316 | +0.50(+0.69%) |
Mar 20, 2014 | 71.70 | 72.82 | 71.10 | 72.73 | 5,259,682 | +1.07(+1.49%) |
Mar 19, 2014 | 72.36 | 72.39 | 71.09 | 71.66 | 4,141,230 | -0.62(-0.86%) |
Mar 18, 2014 | 71.61 | 72.80 | 71.53 | 72.28 | 4,133,170 | +0.74(+1.03%) |
Mar 17, 2014 | 71.31 | 71.84 | 71.08 | 71.55 | 3,562,041 | +0.48(+0.68%) |
Mar 14, 2014 | 69.92 | 71.16 | 69.89 | 71.06 | 4,158,740 | +1.17(+1.67%) |
Mar 13, 2014 | 71.17 | 71.32 | 69.46 | 69.90 | 4,924,892 | -0.85(-1.20%) |
Mar 12, 2014 | 70.16 | 71.24 | 69.42 | 70.74 | 5,348,348 | -0.18(-0.25%) |
Mar 11, 2014 | 72.54 | 72.67 | 70.82 | 70.92 | 5,368,870 | -1.32(-1.82%) |
Mar 10, 2014 | 72.57 | 72.57 | 71.50 | 72.24 | 3,610,339 | -0.33(-0.46%) |
Mar 07, 2014 | 73.19 | 73.35 | 71.92 | 72.57 | 5,125,364 | -0.44(-0.60%) |
Mar 06, 2014 | 72.88 | 73.45 | 72.35 | 73.01 | 4,512,058 | +0.22(+0.30%) |
Mar 05, 2014 | 73.38 | 73.83 | 72.62 | 72.79 | 5,086,403 | -0.41(-0.56%) |
Mar 04, 2014 | 72.78 | 73.72 | 72.73 | 73.20 | 5,580,992 | +0.87(+1.20%) |
Mar 03, 2014 | 72.24 | 73.37 | 72.08 | 72.33 | 7,336,875 | -0.05(-0.07%) |
Feb 28, 2014 | 71.73 | 73.02 | 71.50 | 72.38 | 6,644,224 | +0.75(+1.04%) |
Feb 27, 2014 | 71.23 | 71.70 | 70.50 | 71.64 | 4,945,330 | +0.39(+0.55%) |
Feb 26, 2014 | 70.16 | 72.00 | 69.88 | 71.24 | 9,439,732 | +0.93(+1.33%) |
Feb 25, 2014 | 69.87 | 70.74 | 68.50 | 70.31 | 9,758,653 | +1.38(+2.00%) |
Feb 24, 2014 | 68.31 | 69.40 | 68.02 | 68.94 | 9,223,230 | +0.92(+1.35%) |
Feb 21, 2014 | 68.96 | 69.15 | 68.00 | 68.02 | 7,080,108 | -0.78(-1.13%) |
Feb 20, 2014 | 68.42 | 69.57 | 68.08 | 68.79 | 5,901,680 | +0.45(+0.65%) |
Feb 19, 2014 | 68.42 | 69.40 | 68.17 | 68.35 | 5,017,840 | -0.41(-0.59%) |
Feb 18, 2014 | 68.06 | 68.88 | 68.02 | 68.75 | 4,781,961 | +1.13(+1.67%) |
Feb 14, 2014 | 67.14 | 67.62 | 67.62 | 67.62 | 6,117,303 | +0.57(+0.85%) |
Feb 13, 2014 | 66.33 | 67.54 | 65.96 | 67.05 | 4,491,455 | +0.14(+0.21%) |
Feb 12, 2014 | 67.16 | 67.60 | 66.68 | 66.91 | 3,382,400 | +0.15(+0.22%) |
Feb 11, 2014 | 66.61 | 67.33 | 66.32 | 66.77 | 4,316,135 | +0.20(+0.30%) |
Feb 10, 2014 | 67.55 | 67.55 | 66.14 | 66.57 | 4,629,654 | -0.88(-1.30%) |
Feb 07, 2014 | 66.78 | 67.59 | 66.16 | 67.45 | 5,475,258 | +1.24(+1.88%) |
Feb 06, 2014 | 64.08 | 66.41 | 64.08 | 66.20 | 6,719,885 | +2.20(+3.44%) |
Feb 05, 2014 | 64.24 | 64.85 | 63.73 | 64.00 | 5,616,768 | -0.42(-0.65%) |
Feb 04, 2014 | 62.16 | 64.58 | 62.10 | 64.42 | 8,600,521 | +2.61(+4.23%) |
Feb 03, 2014 | 62.90 | 63.76 | 61.71 | 61.81 | 5,925,857 | -1.34(-2.12%) |
Jan 31, 2014 | 62.93 | 64.04 | 62.36 | 63.14 | 3,453,761 | -0.34(-0.54%) |
Jan 30, 2014 | 63.09 | 64.01 | 62.92 | 63.48 | 2,960,797 | +0.57(+0.90%) |
Jan 29, 2014 | 63.40 | 63.49 | 62.49 | 62.92 | 4,292,289 | -0.98(-1.54%) |
Jan 28, 2014 | 62.43 | 64.01 | 62.02 | 63.90 | 4,307,857 | +1.96(+3.16%) |
Jan 27, 2014 | 63.12 | 63.24 | 61.62 | 61.94 | 4,980,091 | -1.31(-2.07%) |
Jan 24, 2014 | 64.22 | 64.60 | 63.10 | 63.25 | 7,396,815 | -1.39(-2.15%) |
Jan 23, 2014 | 64.88 | 65.63 | 64.29 | 64.64 | 5,865,184 | -0.97(-1.48%) |
Jan 22, 2014 | 65.04 | 65.84 | 64.68 | 65.62 | 4,691,175 | +0.95(+1.47%) |
Jan 21, 2014 | 64.64 | 65.17 | 64.25 | 64.67 | 4,180,607 | +0.10(+0.16%) |
Jan 17, 2014 | 65.33 | 64.56 | 64.56 | 64.56 | 8,703,340 | -0.44(-0.67%) |
Jan 16, 2014 | 65.00 | 65.41 | 64.47 | 65.00 | 4,373,497 | -0.10(-0.15%) |
Jan 15, 2014 | 64.76 | 66.22 | 64.73 | 65.10 | 5,343,010 | +0.74(+1.16%) |
Jan 14, 2014 | 62.62 | 64.40 | 62.46 | 64.36 | 4,220,355 | +1.96(+3.14%) |
Jan 13, 2014 | 63.90 | 64.23 | 62.21 | 62.39 | 3,500,386 | -1.28(-2.01%) |
Jan 10, 2014 | 63.92 | 64.16 | 63.36 | 63.67 | 3,863,985 | -0.07(-0.11%) |
Jan 09, 2014 | 63.90 | 64.47 | 63.16 | 63.74 | 4,633,589 | +0.08(+0.13%) |
Jan 08, 2014 | 63.37 | 64.06 | 63.00 | 63.66 | 3,752,537 | -0.03(-0.04%) |
Jan 07, 2014 | 63.01 | 63.71 | 62.49 | 63.69 | 4,305,484 | +1.08(+1.73%) |
Jan 06, 2014 | 62.89 | 63.11 | 61.96 | 62.61 | 4,774,750 | -0.21(-0.33%) |
Jan 03, 2014 | 63.27 | 63.61 | 62.53 | 62.81 | 3,528,583 | -0.18(-0.28%) |
Jan 02, 2014 | 63.58 | 64.11 | 62.62 | 62.99 | 3,853,005 | -1.08(-1.68%) |
Dec 31, 2013 | 63.87 | 64.07 | 64.07 | 64.07 | 5,527,318 | +0.19(+0.29%) |
Dec 30, 2013 | 64.49 | 65.08 | 63.44 | 63.88 | 3,681,796 | -0.69(-1.07%) |
Dec 27, 2013 | 64.18 | 64.69 | 64.00 | 64.57 | 2,208,532 | +0.44(+0.68%) |
Dec 26, 2013 | 64.30 | 64.71 | 64.00 | 64.13 | 2,321,051 | -0.09(-0.14%) |
Dec 24, 2013 | 64.06 | 64.23 | 63.45 | 64.23 | 1,281,335 | +0.24(+0.38%) |
Dec 23, 2013 | 64.61 | 64.83 | 63.68 | 63.98 | 3,913,565 | -0.34(-0.53%) |
Dec 20, 2013 | 63.27 | 64.63 | 63.15 | 64.32 | 8,211,907 | +1.22(+1.93%) |
Dec 19, 2013 | 61.71 | 63.33 | 61.52 | 63.11 | 6,646,003 | +1.27(+2.06%) |
Dec 18, 2013 | 60.94 | 61.98 | 60.44 | 61.84 | 7,813,643 | +0.90(+1.47%) |
Dec 17, 2013 | 61.05 | 61.27 | 60.12 | 60.94 | 4,547,821 | -0.03(-0.06%) |
Dec 16, 2013 | 60.82 | 61.82 | 60.82 | 60.97 | 5,389,771 | +0.27(+0.45%) |
Dec 13, 2013 | 60.18 | 60.82 | 59.73 | 60.70 | 5,879,724 | +0.25(+0.42%) |
Dec 12, 2013 | 59.82 | 60.81 | 59.64 | 60.45 | 4,993,967 | +0.80(+1.34%) |
Dec 11, 2013 | 60.55 | 60.74 | 59.55 | 59.65 | 5,553,911 | -1.16(-1.91%) |
Dec 10, 2013 | 60.52 | 61.81 | 60.36 | 60.81 | 5,965,851 | +0.45(+0.74%) |
Dec 09, 2013 | 61.42 | 61.55 | 59.66 | 60.36 | 11,196,366 | -0.73(-1.19%) |
Dec 06, 2013 | 63.73 | 63.78 | 61.03 | 61.09 | 9,621,636 | -2.04(-3.23%) |
Dec 05, 2013 | 63.11 | 64.03 | 62.66 | 63.13 | 5,858,176 | -0.67(-1.05%) |
Dec 04, 2013 | 63.21 | 64.55 | 63.17 | 63.79 | 4,914,083 | +0.63(+1.00%) |
Dec 03, 2013 | 62.77 | 63.64 | 62.70 | 63.16 | 5,454,078 | +0.18(+0.29%) |
Dec 02, 2013 | 63.36 | 63.57 | 62.27 | 62.98 | 3,973,129 | +0.00(+0.00%) |
Nov 29, 2013 | 63.55 | 63.79 | 62.67 | 62.98 | 2,945,226 | -0.55(-0.86%) |
Nov 27, 2013 | 64.48 | 64.77 | 63.18 | 63.53 | 4,402,218 | -1.06(-1.64%) |
Nov 26, 2013 | 64.64 | 65.45 | 64.01 | 64.58 | 4,162,651 | +0.00(+0.01%) |
Nov 25, 2013 | 64.63 | 64.65 | 63.24 | 64.58 | 4,948,670 | -0.37(-0.56%) |
Nov 22, 2013 | 64.97 | 65.05 | 63.88 | 64.95 | 3,322,670 | +0.32(+0.50%) |
Nov 21, 2013 | 64.17 | 64.87 | 64.05 | 64.63 | 4,033,595 | +0.91(+1.43%) |
Nov 20, 2013 | 64.45 | 64.80 | 63.44 | 63.71 | 3,943,745 | -0.37(-0.58%) |
Nov 19, 2013 | 64.17 | 64.69 | 63.23 | 64.08 | 4,080,267 | -0.24(-0.37%) |
Nov 18, 2013 | 65.46 | 65.73 | 63.92 | 64.32 | 3,971,607 | -1.09(-1.67%) |
Nov 15, 2013 | 65.00 | 65.71 | 64.08 | 65.42 | 5,662,008 | +0.65(+1.01%) |
Nov 14, 2013 | 64.69 | 64.92 | 64.11 | 64.76 | 4,834,488 | +0.08(+0.12%) |
Nov 13, 2013 | 63.53 | 64.84 | 63.28 | 64.68 | 6,173,996 | +0.90(+1.41%) |
Nov 12, 2013 | 65.16 | 65.30 | 63.29 | 63.78 | 5,998,436 | -1.66(-2.54%) |
Nov 11, 2013 | 65.35 | 65.52 | 64.75 | 65.44 | 4,313,807 | +0.19(+0.29%) |
Nov 08, 2013 | 65.32 | 66.13 | 65.10 | 65.26 | 7,306,334 | -0.24(-0.36%) |
Nov 07, 2013 | 68.44 | 68.80 | 63.00 | 65.49 | 11,840,412 | -1.93(-2.86%) |
Nov 06, 2013 | 69.21 | 69.81 | 67.16 | 67.42 | 6,101,359 | -1.18(-1.72%) |
Nov 05, 2013 | 69.98 | 69.98 | 68.52 | 68.60 | 4,823,264 | -1.42(-2.03%) |
Nov 04, 2013 | 68.89 | 70.08 | 68.60 | 70.03 | 3,584,559 | +1.71(+2.50%) |
Nov 01, 2013 | 68.18 | 68.72 | 66.95 | 68.32 | 4,759,136 | +0.22(+0.33%) |
Oct 31, 2013 | 68.70 | 69.05 | 67.45 | 68.10 | 5,179,278 | -0.74(-1.07%) |
Oct 30, 2013 | 71.12 | 71.32 | 68.28 | 68.83 | 5,127,683 | -1.81(-2.57%) |
Oct 29, 2013 | 69.80 | 70.91 | 69.59 | 70.65 | 3,748,613 | +1.02(+1.46%) |
Oct 28, 2013 | 70.17 | 70.20 | 69.42 | 69.63 | 2,402,177 | -0.39(-0.56%) |
Oct 25, 2013 | 69.60 | 70.27 | 69.20 | 70.02 | 3,385,515 | +0.77(+1.11%) |
Oct 24, 2013 | 67.97 | 69.69 | 67.22 | 69.25 | 5,346,950 | +1.14(+1.68%) |
Oct 23, 2013 | 69.90 | 69.90 | 67.37 | 68.11 | 6,942,694 | -2.56(-3.62%) |
Oct 22, 2013 | 71.30 | 71.87 | 70.07 | 70.67 | 5,147,914 | +0.32(+0.45%) |
Oct 21, 2013 | 69.85 | 70.81 | 69.72 | 70.36 | 3,150,259 | +0.20(+0.29%) |
Oct 18, 2013 | 69.72 | 70.30 | 69.03 | 70.15 | 5,645,535 | +0.92(+1.32%) |
Oct 17, 2013 | 69.35 | 69.62 | 68.44 | 69.24 | 6,082,512 | -0.34(-0.49%) |
Oct 16, 2013 | 69.65 | 70.95 | 69.27 | 69.58 | 5,995,636 | +0.89(+1.29%) |
Oct 15, 2013 | 68.80 | 69.46 | 68.33 | 68.70 | 3,978,125 | -0.34(-0.50%) |
Oct 14, 2013 | 67.63 | 69.05 | 67.24 | 69.04 | 3,239,122 | +0.79(+1.16%) |
Oct 11, 2013 | 66.47 | 69.00 | 66.44 | 68.25 | 5,114,174 | +1.57(+2.36%) |
Oct 10, 2013 | 66.12 | 66.71 | 65.94 | 66.68 | 3,957,859 | +1.27(+1.95%) |
Oct 09, 2013 | 65.71 | 66.18 | 64.67 | 65.40 | 5,034,407 | +0.02(+0.04%) |
Oct 08, 2013 | 65.71 | 66.60 | 64.98 | 65.38 | 4,632,921 | -0.52(-0.79%) |
Oct 07, 2013 | 65.67 | 66.43 | 65.30 | 65.90 | 4,486,098 | -0.67(-1.01%) |
Oct 04, 2013 | 65.55 | 66.68 | 65.03 | 66.57 | 4,204,515 | +1.06(+1.62%) |
Oct 03, 2013 | 65.57 | 65.67 | 64.82 | 65.51 | 3,298,407 | -0.21(-0.32%) |
Oct 02, 2013 | 65.54 | 65.72 | 64.51 | 65.72 | 3,553,943 | +0.08(+0.12%) |
Oct 01, 2013 | 64.29 | 65.90 | 64.27 | 65.64 | 3,681,755 | +1.09(+1.70%) |
Sep 30, 2013 | 63.89 | 64.95 | 63.72 | 64.55 | 3,384,154 | -0.55(-0.85%) |
Sep 27, 2013 | 65.29 | 65.46 | 64.75 | 65.10 | 2,181,617 | -0.52(-0.79%) |
Sep 26, 2013 | 65.48 | 65.65 | 64.75 | 65.62 | 2,532,705 | +0.27(+0.41%) |
Sep 25, 2013 | 65.62 | 66.08 | 65.10 | 65.35 | 4,597,228 | -0.27(-0.41%) |
Sep 24, 2013 | 64.60 | 66.32 | 64.30 | 65.62 | 5,498,973 | +1.23(+1.91%) |
Sep 23, 2013 | 64.28 | 64.71 | 64.10 | 64.39 | 3,470,979 | -0.00(-0.01%) |
Sep 20, 2013 | 65.01 | 65.41 | 64.26 | 64.39 | 4,838,744 | -0.71(-1.09%) |
Sep 19, 2013 | 65.62 | 65.89 | 64.57 | 65.10 | 2,780,528 | -0.40(-0.62%) |
Sep 18, 2013 | 63.78 | 65.72 | 63.75 | 65.50 | 3,732,968 | +1.53(+2.40%) |
Sep 17, 2013 | 63.49 | 64.20 | 63.22 | 63.97 | 2,711,628 | +0.75(+1.19%) |
Sep 16, 2013 | 63.68 | 63.69 | 62.95 | 63.22 | 3,237,816 | -0.24(-0.38%) |
Sep 13, 2013 | 63.96 | 64.11 | 63.34 | 63.47 | 2,739,776 | -0.59(-0.92%) |
Sep 12, 2013 | 63.88 | 64.35 | 63.68 | 64.06 | 4,101,606 | +0.32(+0.50%) |
Sep 11, 2013 | 62.32 | 63.82 | 62.09 | 63.74 | 4,727,784 | +1.39(+2.23%) |
Sep 10, 2013 | 62.34 | 62.81 | 61.36 | 62.34 | 4,483,284 | -0.06(-0.09%) |
Sep 09, 2013 | 62.19 | 62.53 | 61.84 | 62.40 | 4,881,190 | +0.74(+1.19%) |
Sep 06, 2013 | 61.99 | 62.66 | 61.23 | 61.67 | 4,947,018 | +0.11(+0.18%) |
Sep 05, 2013 | 61.47 | 62.01 | 61.37 | 61.55 | 2,526,852 | +0.34(+0.56%) |
Sep 04, 2013 | 60.05 | 61.39 | 60.05 | 61.21 | 3,422,333 | +0.80(+1.33%) |
Sep 03, 2013 | 60.80 | 61.20 | 59.88 | 60.41 | 2,892,062 | +0.53(+0.88%) |
Aug 30, 2013 | 60.06 | 60.37 | 59.59 | 59.88 | 2,840,907 | -0.02(-0.03%) |
Aug 29, 2013 | 60.53 | 60.74 | 59.74 | 59.90 | 2,560,661 | -0.90(-1.49%) |
Aug 28, 2013 | 59.84 | 61.51 | 59.80 | 60.80 | 4,611,980 | +1.21(+2.03%) |
Aug 27, 2013 | 59.55 | 60.46 | 59.48 | 59.59 | 2,983,473 | -0.31(-0.52%) |
Aug 26, 2013 | 59.96 | 60.86 | 59.80 | 59.91 | 2,897,063 | +0.19(+0.31%) |
Aug 23, 2013 | 58.87 | 59.79 | 58.55 | 59.72 | 2,735,378 | +0.85(+1.44%) |
Aug 22, 2013 | 58.24 | 59.24 | 58.13 | 58.87 | 1,913,414 | +0.98(+1.69%) |
Aug 21, 2013 | 58.86 | 58.86 | 57.73 | 57.90 | 3,094,145 | -1.06(-1.80%) |
Aug 20, 2013 | 58.23 | 59.44 | 58.02 | 58.96 | 3,141,039 | +0.74(+1.26%) |
Aug 19, 2013 | 59.30 | 59.53 | 58.16 | 58.22 | 3,598,673 | -1.07(-1.80%) |
Aug 16, 2013 | 59.30 | 59.82 | 58.84 | 59.29 | 3,280,755 | -0.42(-0.70%) |
Aug 15, 2013 | 59.31 | 60.16 | 58.83 | 59.71 | 3,344,653 | +0.07(+0.12%) |
Aug 14, 2013 | 60.29 | 60.59 | 59.53 | 59.64 | 3,340,808 | -0.70(-1.16%) |
Aug 13, 2013 | 60.63 | 60.69 | 59.77 | 60.34 | 2,988,724 | -0.20(-0.33%) |
Aug 12, 2013 | 60.31 | 61.18 | 60.04 | 60.54 | 5,180,713 | -0.03(-0.05%) |
Aug 09, 2013 | 60.50 | 61.00 | 60.25 | 60.57 | 4,805,065 | +0.10(+0.16%) |
Aug 08, 2013 | 60.19 | 61.10 | 59.60 | 60.47 | 6,184,545 | +0.90(+1.51%) |
Aug 07, 2013 | 61.13 | 61.57 | 59.21 | 59.57 | 12,276,893 | +1.14(+1.96%) |
Aug 06, 2013 | 58.76 | 59.07 | 57.69 | 58.42 | 6,426,903 | -0.37(-0.62%) |
Aug 05, 2013 | 58.32 | 59.12 | 58.02 | 58.79 | 4,686,416 | +0.44(+0.75%) |
Aug 02, 2013 | 57.49 | 58.42 | 57.29 | 58.35 | 3,694,262 | +0.37(+0.63%) |
Aug 01, 2013 | 56.27 | 58.31 | 56.27 | 57.99 | 5,241,189 | +2.51(+4.52%) |
Jul 31, 2013 | 55.14 | 56.50 | 55.14 | 55.48 | 4,549,351 | +0.53(+0.96%) |
Jul 30, 2013 | 55.31 | 55.59 | 53.97 | 54.95 | 4,285,701 | -0.23(-0.42%) |
Jul 29, 2013 | 55.41 | 55.49 | 54.86 | 55.18 | 2,133,834 | -0.39(-0.71%) |
Jul 26, 2013 | 55.76 | 55.95 | 55.00 | 55.57 | 3,900,444 | -0.62(-1.11%) |
Jul 25, 2013 | 54.94 | 56.20 | 54.91 | 56.19 | 5,154,352 | +1.26(+2.29%) |
Jul 24, 2013 | 56.85 | 56.87 | 54.59 | 54.94 | 7,966,891 | -1.74(-3.07%) |
Jul 23, 2013 | 57.05 | 57.19 | 56.44 | 56.68 | 4,284,199 | -0.32(-0.57%) |
Jul 22, 2013 | 56.77 | 57.22 | 56.26 | 57.00 | 4,249,807 | +0.31(+0.55%) |
Jul 19, 2013 | 56.36 | 56.70 | 55.87 | 56.69 | 3,596,095 | +0.64(+1.14%) |
Jul 18, 2013 | 55.83 | 56.54 | 55.76 | 56.05 | 4,026,174 | +0.51(+0.92%) |
Jul 17, 2013 | 55.31 | 55.83 | 55.16 | 55.54 | 3,221,171 | +0.42(+0.76%) |
Jul 16, 2013 | 54.82 | 55.49 | 54.81 | 55.12 | 4,898,813 | +0.39(+0.71%) |
Jul 15, 2013 | 55.15 | 55.52 | 54.37 | 54.73 | 4,540,078 | -0.37(-0.68%) |
Jul 12, 2013 | 54.49 | 55.13 | 54.04 | 55.11 | 4,960,460 | +0.44(+0.81%) |
Jul 11, 2013 | 54.84 | 55.90 | 54.41 | 54.67 | 7,354,720 | +0.49(+0.90%) |
Jul 10, 2013 | 54.34 | 54.72 | 53.93 | 54.18 | 4,640,732 | +0.02(+0.04%) |
Jul 09, 2013 | 53.68 | 54.25 | 53.46 | 54.16 | 4,657,504 | +0.94(+1.76%) |
Jul 08, 2013 | 53.89 | 54.28 | 52.94 | 53.22 | 4,503,915 | -0.24(-0.46%) |
Jul 05, 2013 | 52.96 | 53.56 | 52.79 | 53.47 | 2,995,536 | +0.85(+1.61%) |
Jul 03, 2013 | 52.55 | 52.74 | 52.10 | 52.62 | 2,244,263 | +0.11(+0.22%) |
Jul 02, 2013 | 51.50 | 53.04 | 51.50 | 52.51 | 5,698,296 | +0.98(+1.90%) |
Jul 01, 2013 | 50.95 | 51.95 | 50.74 | 51.53 | 4,244,311 | +1.38(+2.76%) |
Jun 28, 2013 | 49.67 | 50.64 | 49.51 | 50.15 | 4,499,897 | +0.26(+0.51%) |
Jun 27, 2013 | 50.71 | 51.06 | 49.78 | 49.89 | 4,741,700 | -0.32(-0.64%) |
Jun 26, 2013 | 49.96 | 50.48 | 49.33 | 50.21 | 3,290,388 | +0.65(+1.31%) |
Jun 25, 2013 | 49.13 | 49.92 | 48.83 | 49.56 | 4,521,674 | +1.04(+2.15%) |
Jun 24, 2013 | 49.08 | 49.22 | 48.00 | 48.52 | 5,201,230 | -1.14(-2.29%) |
Jun 21, 2013 | 50.36 | 50.42 | 48.96 | 49.66 | 6,286,401 | -0.22(-0.45%) |
Jun 20, 2013 | 50.92 | 50.99 | 49.43 | 49.88 | 5,777,203 | -1.75(-3.39%) |
Jun 19, 2013 | 51.40 | 52.55 | 51.33 | 51.63 | 4,476,012 | +0.22(+0.42%) |
Jun 18, 2013 | 50.84 | 51.78 | 50.70 | 51.42 | 3,679,357 | +0.64(+1.27%) |
Jun 17, 2013 | 50.72 | 51.16 | 50.33 | 50.77 | 3,124,011 | +0.61(+1.21%) |
Jun 14, 2013 | 50.88 | 50.88 | 49.94 | 50.17 | 3,528,767 | -0.61(-1.19%) |
Jun 13, 2013 | 49.38 | 50.84 | 49.26 | 50.77 | 4,116,215 | +1.41(+2.85%) |
Jun 12, 2013 | 49.99 | 50.18 | 49.31 | 49.37 | 3,557,326 | +0.20(+0.40%) |
Jun 11, 2013 | 49.24 | 49.63 | 48.84 | 49.17 | 3,669,008 | -0.96(-1.91%) |
Jun 10, 2013 | 50.39 | 50.50 | 49.94 | 50.12 | 2,013,445 | -0.40(-0.80%) |
Jun 07, 2013 | 49.92 | 50.89 | 49.58 | 50.53 | 2,935,901 | +0.78(+1.56%) |
Jun 06, 2013 | 49.09 | 49.75 | 48.56 | 49.75 | 3,929,841 | +0.81(+1.65%) |
Jun 05, 2013 | 50.14 | 50.26 | 48.93 | 48.94 | 3,795,345 | -1.39(-2.75%) |
Jun 04, 2013 | 50.07 | 50.51 | 49.63 | 50.33 | 4,665,613 | +0.16(+0.31%) |
Jun 03, 2013 | 49.56 | 50.32 | 49.40 | 50.17 | 3,813,821 | +1.01(+2.05%) |
May 31, 2013 | 50.16 | 50.49 | 49.16 | 49.16 | 4,515,564 | -1.37(-2.71%) |
May 30, 2013 | 50.39 | 51.01 | 49.85 | 50.53 | 3,197,238 | -0.05(-0.11%) |
May 29, 2013 | 49.64 | 50.81 | 49.55 | 50.58 | 4,135,158 | +0.65(+1.30%) |
May 28, 2013 | 50.44 | 50.74 | 49.32 | 49.93 | 4,603,058 | +0.11(+0.22%) |
May 24, 2013 | 49.40 | 49.87 | 48.98 | 49.82 | 3,165,414 | -0.22(-0.43%) |
May 23, 2013 | 49.11 | 50.13 | 48.83 | 50.04 | 4,740,594 | +0.18(+0.36%) |
May 22, 2013 | 51.09 | 51.61 | 49.44 | 49.86 | 5,306,126 | -1.28(-2.49%) |
May 21, 2013 | 51.71 | 51.89 | 51.05 | 51.14 | 3,269,533 | -0.51(-0.98%) |
May 20, 2013 | 51.55 | 52.23 | 51.36 | 51.64 | 5,350,051 | +0.14(+0.27%) |
May 17, 2013 | 50.95 | 51.75 | 50.84 | 51.51 | 6,881,215 | +0.77(+1.52%) |
May 16, 2013 | 51.22 | 51.38 | 50.55 | 50.73 | 5,199,626 | -0.56(-1.09%) |
May 15, 2013 | 51.98 | 52.42 | 51.05 | 51.29 | 5,537,753 | +0.39(+0.77%) |
May 13, 2013 | 50.58 | 51.23 | 50.39 | 50.90 | 4,214,785 | +0.03(+0.06%) |
May 10, 2013 | 51.60 | 51.60 | 50.15 | 50.87 | 6,433,669 | -0.95(-1.84%) |
May 09, 2013 | 52.86 | 52.93 | 51.61 | 51.82 | 7,367,401 | -0.69(-1.32%) |
May 08, 2013 | 51.81 | 52.85 | 51.76 | 52.51 | 8,420,012 | +0.84(+1.63%) |
May 07, 2013 | 50.95 | 52.54 | 50.63 | 51.67 | 13,706,360 | +3.67(+7.66%) |
May 06, 2013 | 47.45 | 48.26 | 46.94 | 48.00 | 7,358,628 | +0.78(+1.66%) |
May 03, 2013 | 46.23 | 47.30 | 45.57 | 47.21 | 5,697,222 | +1.64(+3.60%) |
May 02, 2013 | 45.41 | 45.80 | 44.94 | 45.57 | 4,044,416 | +0.32(+0.71%) |