Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.53 | 71.90 | 71.25 | 71.78 | 1,825,264 | +0.18(+0.25%) |
May 29, 2014 | 71.80 | 72.07 | 71.03 | 71.60 | 776,239 | -0.18(-0.25%) |
May 28, 2014 | 71.81 | 71.96 | 71.51 | 71.78 | 641,912 | +0.00(+0.00%) |
May 27, 2014 | 71.87 | 72.32 | 71.53 | 71.78 | 883,184 | +0.12(+0.17%) |
May 23, 2014 | 70.70 | 71.66 | 71.66 | 71.66 | 1,177,791 | +0.85(+1.21%) |
May 22, 2014 | 70.65 | 71.35 | 70.56 | 70.80 | 525,866 | +0.02(+0.02%) |
May 21, 2014 | 70.00 | 70.82 | 69.96 | 70.79 | 1,082,324 | +1.08(+1.56%) |
May 20, 2014 | 70.77 | 70.94 | 69.24 | 69.70 | 1,456,243 | -1.31(-1.84%) |
May 19, 2014 | 70.29 | 71.10 | 70.07 | 71.01 | 1,005,608 | +0.62(+0.89%) |
May 16, 2014 | 69.91 | 70.44 | 69.46 | 70.38 | 994,726 | +0.58(+0.84%) |
May 15, 2014 | 70.25 | 70.40 | 69.14 | 69.80 | 1,245,482 | -0.65(-0.92%) |
May 14, 2014 | 71.36 | 71.57 | 70.43 | 70.45 | 925,630 | -1.00(-1.40%) |
May 13, 2014 | 71.76 | 71.86 | 71.39 | 71.45 | 832,565 | -0.30(-0.42%) |
May 12, 2014 | 71.16 | 72.08 | 71.16 | 71.76 | 1,304,813 | +0.85(+1.20%) |
May 09, 2014 | 70.86 | 70.96 | 70.28 | 70.90 | 687,835 | -0.06(-0.08%) |
May 08, 2014 | 70.52 | 71.53 | 70.37 | 70.96 | 986,319 | +0.21(+0.29%) |
May 07, 2014 | 70.26 | 70.81 | 69.81 | 70.75 | 1,454,298 | +0.79(+1.13%) |
May 06, 2014 | 70.22 | 70.43 | 69.86 | 69.97 | 597,008 | -0.44(-0.63%) |
May 05, 2014 | 70.24 | 70.66 | 69.89 | 70.41 | 1,002,240 | -0.16(-0.23%) |
May 02, 2014 | 70.78 | 71.21 | 70.38 | 70.57 | 1,019,354 | -0.05(-0.07%) |
May 01, 2014 | 70.38 | 71.05 | 70.22 | 70.62 | 1,449,681 | +0.08(+0.12%) |
Apr 30, 2014 | 69.67 | 70.63 | 69.32 | 70.54 | 1,433,366 | +0.88(+1.26%) |
Apr 29, 2014 | 69.68 | 69.85 | 68.94 | 69.66 | 1,878,824 | +0.46(+0.66%) |
Apr 28, 2014 | 70.24 | 70.51 | 68.54 | 69.20 | 2,710,743 | -0.80(-1.14%) |
Apr 25, 2014 | 70.29 | 70.29 | 69.09 | 70.00 | 2,392,892 | -0.25(-0.35%) |
Apr 24, 2014 | 68.99 | 70.64 | 68.85 | 70.24 | 4,967,167 | +2.54(+3.75%) |
Apr 23, 2014 | 67.81 | 68.00 | 67.29 | 67.71 | 3,021,904 | +0.58(+0.87%) |
Apr 22, 2014 | 67.17 | 67.76 | 66.80 | 67.12 | 1,622,060 | +0.09(+0.13%) |
Apr 21, 2014 | 66.96 | 67.25 | 66.62 | 67.03 | 1,023,423 | -0.25(-0.37%) |
Apr 17, 2014 | 67.12 | 67.28 | 67.28 | 67.28 | 2,169,533 | +0.36(+0.54%) |
Apr 16, 2014 | 66.38 | 66.95 | 65.79 | 66.92 | 2,033,464 | +1.03(+1.57%) |
Apr 15, 2014 | 64.42 | 65.93 | 64.41 | 65.88 | 2,146,997 | +1.58(+2.45%) |
Apr 14, 2014 | 64.34 | 64.42 | 63.83 | 64.31 | 1,356,392 | +0.59(+0.93%) |
Apr 11, 2014 | 63.99 | 64.26 | 62.34 | 63.72 | 1,569,197 | -0.67(-1.03%) |
Apr 10, 2014 | 65.70 | 66.25 | 64.38 | 64.38 | 1,153,809 | -1.56(-2.37%) |
Apr 09, 2014 | 64.91 | 66.07 | 64.79 | 65.94 | 1,969,844 | +1.17(+1.80%) |
Apr 08, 2014 | 64.89 | 65.32 | 64.36 | 64.77 | 2,122,814 | -0.19(-0.29%) |
Apr 07, 2014 | 66.12 | 66.29 | 64.69 | 64.96 | 1,460,795 | -1.36(-2.04%) |
Apr 04, 2014 | 67.09 | 67.48 | 66.14 | 66.32 | 1,297,308 | -0.71(-1.05%) |
Apr 03, 2014 | 67.42 | 67.48 | 66.94 | 67.02 | 1,016,749 | -0.18(-0.27%) |
Apr 02, 2014 | 67.30 | 67.54 | 67.09 | 67.21 | 1,513,946 | +0.04(+0.06%) |
Apr 01, 2014 | 66.62 | 67.36 | 66.62 | 67.16 | 1,704,482 | +0.44(+0.66%) |
Mar 31, 2014 | 66.52 | 66.80 | 66.17 | 66.72 | 1,266,800 | +0.45(+0.68%) |
Mar 28, 2014 | 65.08 | 66.32 | 64.98 | 66.27 | 1,409,943 | +1.32(+2.04%) |
Mar 27, 2014 | 65.22 | 65.34 | 64.47 | 64.95 | 817,690 | -0.27(-0.42%) |
Mar 26, 2014 | 66.35 | 66.52 | 65.20 | 65.22 | 865,806 | -0.76(-1.15%) |
Mar 25, 2014 | 65.46 | 66.11 | 65.28 | 65.97 | 1,149,499 | +0.81(+1.25%) |
Mar 24, 2014 | 65.43 | 65.84 | 64.80 | 65.16 | 865,554 | -0.30(-0.46%) |
Mar 21, 2014 | 66.24 | 66.32 | 65.16 | 65.46 | 2,716,436 | -0.21(-0.31%) |
Mar 20, 2014 | 65.09 | 65.73 | 64.62 | 65.67 | 1,544,508 | +0.34(+0.53%) |
Mar 19, 2014 | 66.19 | 66.29 | 64.92 | 65.32 | 1,314,196 | -0.51(-0.77%) |
Mar 18, 2014 | 66.06 | 66.21 | 65.73 | 65.83 | 1,144,488 | -0.17(-0.26%) |
Mar 17, 2014 | 65.33 | 66.13 | 65.21 | 66.01 | 1,519,307 | +1.11(+1.71%) |
Mar 14, 2014 | 64.86 | 65.56 | 64.85 | 64.90 | 1,846,478 | -0.06(-0.09%) |
Mar 13, 2014 | 66.00 | 66.52 | 64.66 | 64.96 | 1,782,924 | -1.21(-1.82%) |
Mar 12, 2014 | 66.52 | 66.75 | 65.81 | 66.16 | 2,112,471 | -0.75(-1.12%) |
Mar 11, 2014 | 67.95 | 68.13 | 66.84 | 66.91 | 1,533,333 | -0.35(-0.53%) |
Mar 10, 2014 | 67.50 | 67.67 | 66.80 | 67.26 | 901,118 | -0.50(-0.74%) |
Mar 07, 2014 | 67.40 | 67.90 | 67.12 | 67.76 | 1,491,386 | +0.52(+0.77%) |
Mar 06, 2014 | 67.15 | 67.43 | 67.05 | 67.25 | 743,634 | +0.28(+0.42%) |
Mar 05, 2014 | 67.37 | 67.46 | 66.85 | 66.97 | 1,424,817 | -0.38(-0.56%) |
Mar 04, 2014 | 67.81 | 68.02 | 67.10 | 67.35 | 1,396,324 | +0.21(+0.31%) |
Mar 03, 2014 | 67.03 | 67.58 | 66.77 | 67.14 | 1,253,932 | -1.06(-1.55%) |
Feb 28, 2014 | 68.27 | 68.79 | 67.79 | 68.20 | 1,620,399 | +0.07(+0.11%) |
Feb 27, 2014 | 67.19 | 68.29 | 67.11 | 68.13 | 1,539,452 | +0.78(+1.16%) |
Feb 26, 2014 | 67.11 | 67.76 | 67.02 | 67.35 | 1,061,792 | +0.24(+0.35%) |
Feb 25, 2014 | 67.31 | 67.77 | 67.02 | 67.11 | 1,139,764 | -0.30(-0.45%) |
Feb 24, 2014 | 67.34 | 67.91 | 67.13 | 67.41 | 1,384,507 | +0.28(+0.42%) |
Feb 21, 2014 | 66.93 | 67.31 | 66.66 | 67.13 | 1,615,037 | +0.25(+0.38%) |
Feb 20, 2014 | 66.43 | 67.08 | 66.13 | 66.88 | 1,311,956 | +0.63(+0.95%) |
Feb 19, 2014 | 66.53 | 67.20 | 66.20 | 66.24 | 1,100,160 | -0.51(-0.76%) |
Feb 18, 2014 | 66.81 | 67.02 | 66.20 | 66.75 | 1,524,371 | -0.03(-0.05%) |
Feb 14, 2014 | 66.27 | 66.79 | 66.79 | 66.79 | 871,076 | +0.60(+0.91%) |
Feb 13, 2014 | 65.83 | 66.37 | 65.58 | 66.19 | 1,627,969 | -0.02(-0.04%) |
Feb 12, 2014 | 65.80 | 66.52 | 65.79 | 66.21 | 1,620,787 | +0.50(+0.76%) |
Feb 11, 2014 | 64.77 | 66.08 | 64.77 | 65.71 | 1,788,324 | +0.86(+1.33%) |
Feb 10, 2014 | 64.77 | 65.17 | 64.70 | 64.85 | 1,669,902 | +0.13(+0.20%) |
Feb 07, 2014 | 63.07 | 64.81 | 63.04 | 64.72 | 1,918,363 | +1.92(+3.06%) |
Feb 06, 2014 | 62.36 | 63.07 | 62.22 | 62.80 | 1,429,519 | +0.67(+1.07%) |
Feb 05, 2014 | 62.38 | 62.75 | 61.60 | 62.13 | 2,284,840 | -0.38(-0.60%) |
Feb 04, 2014 | 62.37 | 62.69 | 61.88 | 62.51 | 1,679,116 | +0.39(+0.62%) |
Feb 03, 2014 | 64.06 | 64.52 | 62.08 | 62.12 | 2,357,299 | -1.45(-2.27%) |
Jan 31, 2014 | 62.98 | 64.00 | 62.57 | 63.57 | 2,698,942 | -0.39(-0.60%) |
Jan 30, 2014 | 64.36 | 64.54 | 63.66 | 63.95 | 1,345,659 | -0.13(-0.21%) |
Jan 29, 2014 | 63.61 | 64.73 | 63.40 | 64.08 | 2,393,451 | +0.08(+0.13%) |
Jan 28, 2014 | 63.52 | 64.06 | 63.39 | 64.00 | 2,075,185 | +0.48(+0.75%) |
Jan 27, 2014 | 64.11 | 64.27 | 62.58 | 63.53 | 2,879,198 | -0.38(-0.59%) |
Jan 24, 2014 | 66.48 | 67.97 | 63.65 | 63.90 | 5,247,836 | -2.14(-3.23%) |
Jan 23, 2014 | 66.11 | 66.34 | 65.56 | 66.04 | 2,352,252 | -0.43(-0.64%) |
Jan 22, 2014 | 66.50 | 66.77 | 66.33 | 66.47 | 1,374,542 | -0.06(-0.09%) |
Jan 21, 2014 | 66.87 | 67.07 | 66.17 | 66.52 | 2,517,558 | -0.14(-0.21%) |
Jan 17, 2014 | 67.48 | 66.66 | 66.66 | 66.66 | 2,661,081 | -1.00(-1.48%) |
Jan 16, 2014 | 67.81 | 68.12 | 67.58 | 67.67 | 2,199,523 | -0.12(-0.18%) |
Jan 15, 2014 | 67.51 | 68.35 | 67.51 | 67.79 | 1,547,135 | +0.28(+0.41%) |
Jan 14, 2014 | 66.81 | 67.88 | 66.70 | 67.51 | 2,645,601 | +1.68(+2.56%) |
Jan 13, 2014 | 66.56 | 66.76 | 65.72 | 65.83 | 1,569,705 | -1.04(-1.56%) |
Jan 10, 2014 | 65.97 | 67.07 | 65.75 | 66.87 | 1,907,959 | +0.92(+1.39%) |
Jan 09, 2014 | 65.95 | 66.43 | 65.50 | 65.95 | 2,000,397 | +0.18(+0.27%) |
Jan 08, 2014 | 65.73 | 66.33 | 65.57 | 65.77 | 2,107,023 | +0.08(+0.12%) |
Jan 07, 2014 | 65.41 | 65.92 | 64.89 | 65.69 | 1,808,653 | +0.28(+0.43%) |
Jan 06, 2014 | 66.32 | 66.40 | 65.33 | 65.41 | 1,363,470 | -0.61(-0.92%) |
Jan 03, 2014 | 66.01 | 66.44 | 65.88 | 66.01 | 1,064,174 | +0.16(+0.25%) |
Jan 02, 2014 | 66.17 | 66.35 | 65.44 | 65.85 | 870,752 | -0.42(-0.63%) |
Dec 31, 2013 | 66.73 | 66.27 | 66.27 | 66.27 | 1,188,141 | -0.46(-0.69%) |
Dec 30, 2013 | 66.52 | 66.77 | 66.44 | 66.73 | 1,522,873 | +0.20(+0.30%) |
Dec 27, 2013 | 66.56 | 66.61 | 66.39 | 66.53 | 1,379,568 | -0.02(-0.04%) |
Dec 26, 2013 | 66.47 | 66.64 | 66.15 | 66.56 | 1,520,849 | +0.32(+0.48%) |
Dec 24, 2013 | 66.62 | 66.76 | 66.03 | 66.24 | 849,221 | -0.25(-0.37%) |
Dec 23, 2013 | 66.76 | 66.96 | 66.23 | 66.48 | 1,933,888 | +0.32(+0.48%) |
Dec 20, 2013 | 66.38 | 66.79 | 66.11 | 66.16 | 2,958,781 | -0.14(-0.21%) |
Dec 19, 2013 | 66.15 | 66.61 | 66.07 | 66.30 | 2,263,673 | +0.15(+0.22%) |
Dec 18, 2013 | 66.01 | 66.44 | 64.92 | 66.15 | 2,264,734 | +0.64(+0.98%) |
Dec 17, 2013 | 65.88 | 66.13 | 65.40 | 65.51 | 1,452,473 | -0.21(-0.32%) |
Dec 16, 2013 | 66.18 | 66.54 | 65.63 | 65.73 | 2,197,794 | -0.37(-0.56%) |
Dec 13, 2013 | 66.38 | 66.66 | 65.69 | 66.10 | 1,212,432 | -0.06(-0.09%) |
Dec 12, 2013 | 65.93 | 66.55 | 65.18 | 66.15 | 3,298,028 | +0.99(+1.51%) |
Dec 11, 2013 | 66.06 | 66.36 | 64.86 | 65.17 | 2,427,636 | -1.12(-1.68%) |
Dec 10, 2013 | 66.42 | 66.77 | 66.12 | 66.29 | 1,433,311 | -0.16(-0.23%) |
Dec 09, 2013 | 66.18 | 66.61 | 66.06 | 66.44 | 1,064,369 | +0.16(+0.24%) |
Dec 06, 2013 | 66.30 | 66.83 | 66.15 | 66.29 | 1,166,381 | +0.77(+1.18%) |
Dec 05, 2013 | 65.18 | 65.79 | 65.12 | 65.51 | 1,737,244 | +0.15(+0.23%) |
Dec 04, 2013 | 64.87 | 66.19 | 64.77 | 65.37 | 1,438,415 | -0.19(-0.29%) |
Dec 03, 2013 | 65.20 | 65.67 | 65.01 | 65.55 | 1,813,701 | +0.24(+0.36%) |
Dec 02, 2013 | 66.84 | 66.98 | 65.22 | 65.32 | 1,757,550 | -1.53(-2.29%) |
Nov 29, 2013 | 66.46 | 67.02 | 66.14 | 66.84 | 743,473 | +0.30(+0.44%) |
Nov 27, 2013 | 66.30 | 66.79 | 66.15 | 66.55 | 1,412,533 | +0.16(+0.23%) |
Nov 26, 2013 | 66.52 | 66.85 | 65.95 | 66.39 | 2,568,153 | +0.16(+0.24%) |
Nov 25, 2013 | 67.62 | 67.75 | 66.11 | 66.24 | 1,585,556 | -1.15(-1.71%) |
Nov 22, 2013 | 66.75 | 67.46 | 65.97 | 67.39 | 1,358,563 | +0.52(+0.77%) |
Nov 21, 2013 | 66.72 | 67.35 | 66.64 | 66.87 | 1,455,226 | +0.20(+0.30%) |
Nov 20, 2013 | 67.62 | 67.67 | 66.52 | 66.67 | 1,456,028 | -0.50(-0.75%) |
Nov 19, 2013 | 67.77 | 68.06 | 67.00 | 67.17 | 1,330,747 | -0.78(-1.15%) |
Nov 18, 2013 | 68.17 | 68.99 | 67.71 | 67.95 | 1,819,938 | +0.08(+0.12%) |
Nov 15, 2013 | 67.34 | 68.01 | 67.21 | 67.87 | 1,897,222 | +0.56(+0.83%) |
Nov 14, 2013 | 67.63 | 67.81 | 67.22 | 67.31 | 1,828,948 | +0.11(+0.17%) |
Nov 12, 2013 | 67.27 | 67.58 | 66.81 | 67.20 | 1,194,548 | +0.17(+0.26%) |
Nov 11, 2013 | 66.37 | 67.44 | 66.30 | 67.02 | 1,084,384 | +0.60(+0.90%) |
Nov 08, 2013 | 66.33 | 66.93 | 66.06 | 66.43 | 2,104,086 | -0.14(-0.21%) |
Nov 07, 2013 | 66.19 | 67.89 | 66.12 | 66.56 | 3,917,497 | +0.38(+0.57%) |
Nov 06, 2013 | 65.12 | 66.20 | 64.82 | 66.19 | 1,719,613 | +1.68(+2.61%) |
Nov 05, 2013 | 65.29 | 65.31 | 64.37 | 64.50 | 1,570,453 | -0.90(-1.37%) |
Nov 04, 2013 | 65.10 | 65.46 | 64.87 | 65.40 | 885,550 | +0.48(+0.73%) |
Nov 01, 2013 | 65.15 | 65.26 | 64.20 | 64.92 | 907,149 | -0.03(-0.05%) |
Oct 31, 2013 | 64.37 | 65.12 | 63.64 | 64.96 | 1,282,224 | +0.30(+0.46%) |
Oct 30, 2013 | 65.69 | 65.95 | 64.59 | 64.66 | 2,095,323 | -0.94(-1.43%) |
Oct 29, 2013 | 64.54 | 65.63 | 64.42 | 65.60 | 1,998,712 | +1.22(+1.89%) |
Oct 28, 2013 | 64.55 | 64.57 | 64.11 | 64.38 | 1,668,472 | -0.06(-0.09%) |
Oct 25, 2013 | 63.81 | 64.46 | 63.36 | 64.44 | 2,080,815 | +0.58(+0.91%) |
Oct 24, 2013 | 63.03 | 63.92 | 62.59 | 63.85 | 1,603,921 | +1.12(+1.78%) |
Oct 23, 2013 | 63.47 | 63.50 | 62.24 | 62.74 | 3,116,506 | -0.80(-1.25%) |
Oct 22, 2013 | 63.64 | 63.81 | 62.88 | 63.53 | 3,014,913 | -0.11(-0.17%) |
Oct 21, 2013 | 63.37 | 63.90 | 63.29 | 63.64 | 2,608,155 | +0.27(+0.43%) |
Oct 18, 2013 | 61.54 | 63.59 | 61.12 | 63.37 | 5,510,192 | +2.29(+3.75%) |
Oct 17, 2013 | 62.52 | 62.91 | 60.88 | 61.08 | 7,460,407 | -1.95(-3.10%) |
Oct 16, 2013 | 65.40 | 65.65 | 61.94 | 63.03 | 16,690,418 | -10.48(-14.26%) |
Oct 15, 2013 | 74.95 | 75.23 | 73.27 | 73.51 | 2,101,293 | -1.70(-2.26%) |
Oct 14, 2013 | 74.36 | 75.23 | 73.92 | 75.21 | 902,357 | +0.23(+0.31%) |
Oct 11, 2013 | 74.04 | 75.15 | 73.96 | 74.98 | 760,829 | +0.86(+1.16%) |
Oct 10, 2013 | 73.37 | 74.12 | 73.18 | 74.12 | 892,544 | +1.52(+2.09%) |
Oct 09, 2013 | 73.23 | 73.28 | 72.23 | 72.60 | 1,372,477 | -0.39(-0.54%) |
Oct 08, 2013 | 73.83 | 74.30 | 72.81 | 73.00 | 1,349,065 | -0.94(-1.28%) |
Oct 07, 2013 | 74.28 | 74.65 | 73.89 | 73.94 | 1,096,932 | -0.91(-1.22%) |
Oct 04, 2013 | 74.74 | 75.18 | 74.65 | 74.85 | 1,101,457 | +0.23(+0.31%) |
Oct 03, 2013 | 74.71 | 75.06 | 73.87 | 74.62 | 1,360,823 | -0.37(-0.49%) |
Oct 02, 2013 | 75.39 | 75.71 | 74.68 | 74.99 | 1,997,750 | -0.86(-1.14%) |
Oct 01, 2013 | 74.93 | 76.18 | 74.83 | 75.85 | 1,787,598 | +1.45(+1.95%) |
Sep 27, 2013 | 73.92 | 74.61 | 73.78 | 74.40 | 781,327 | +0.07(+0.09%) |
Sep 26, 2013 | 73.91 | 74.51 | 73.72 | 74.33 | 743,493 | +0.61(+0.82%) |
Sep 25, 2013 | 74.06 | 74.03 | 73.46 | 73.73 | 1,173,376 | +0.15(+0.20%) |
Sep 24, 2013 | 73.12 | 74.21 | 73.12 | 73.58 | 1,132,739 | +0.43(+0.58%) |
Sep 23, 2013 | 73.92 | 73.92 | 72.56 | 73.15 | 1,014,883 | -0.87(-1.18%) |
Sep 20, 2013 | 74.91 | 75.43 | 73.88 | 74.02 | 1,212,173 | -1.13(-1.50%) |
Sep 19, 2013 | 75.34 | 75.85 | 75.10 | 75.15 | 765,663 | +0.01(+0.01%) |
Sep 18, 2013 | 73.80 | 75.24 | 73.15 | 75.14 | 1,219,771 | +1.51(+2.05%) |
Sep 17, 2013 | 73.64 | 73.96 | 73.40 | 73.63 | 747,496 | -0.01(-0.01%) |
Sep 16, 2013 | 74.15 | 74.36 | 73.60 | 73.64 | 947,808 | +0.33(+0.45%) |
Sep 13, 2013 | 73.50 | 73.70 | 72.84 | 73.31 | 576,830 | +0.02(+0.02%) |
Sep 12, 2013 | 73.58 | 73.75 | 73.01 | 73.29 | 1,006,078 | -0.18(-0.25%) |
Sep 11, 2013 | 73.46 | 73.80 | 73.08 | 73.47 | 1,136,044 | +0.03(+0.04%) |
Sep 10, 2013 | 72.89 | 73.55 | 72.64 | 73.44 | 1,039,557 | +1.06(+1.46%) |
Sep 09, 2013 | 71.98 | 72.72 | 71.95 | 72.38 | 538,943 | +0.71(+0.99%) |
Sep 06, 2013 | 71.53 | 72.57 | 70.55 | 71.67 | 846,287 | +0.50(+0.70%) |
Sep 05, 2013 | 70.65 | 71.39 | 70.53 | 71.17 | 666,659 | +0.46(+0.65%) |
Sep 04, 2013 | 70.27 | 71.10 | 70.23 | 70.71 | 876,765 | -0.10(-0.14%) |
Sep 03, 2013 | 71.01 | 71.60 | 70.31 | 70.81 | 889,291 | +0.79(+1.13%) |
Aug 30, 2013 | 70.77 | 70.78 | 69.82 | 70.02 | 803,723 | -0.48(-0.69%) |
Aug 29, 2013 | 69.81 | 71.21 | 69.63 | 70.51 | 3,284,094 | +0.55(+0.79%) |
Aug 28, 2013 | 69.57 | 70.08 | 69.26 | 69.96 | 1,248,651 | +0.48(+0.70%) |
Aug 27, 2013 | 70.47 | 70.52 | 69.28 | 69.47 | 951,148 | -1.81(-2.55%) |
Aug 26, 2013 | 71.80 | 71.98 | 71.14 | 71.29 | 628,857 | -0.66(-0.91%) |
Aug 23, 2013 | 72.03 | 72.25 | 71.49 | 71.94 | 740,570 | -0.02(-0.03%) |
Aug 22, 2013 | 71.17 | 72.18 | 71.17 | 71.97 | 692,145 | +0.97(+1.36%) |
Aug 21, 2013 | 71.20 | 71.86 | 70.79 | 71.00 | 817,319 | -0.25(-0.35%) |
Aug 20, 2013 | 70.79 | 71.54 | 70.62 | 71.25 | 965,310 | +0.47(+0.66%) |
Aug 19, 2013 | 71.30 | 71.38 | 70.45 | 70.78 | 5,561,766 | -0.51(-0.71%) |
Aug 16, 2013 | 71.13 | 71.82 | 70.96 | 71.29 | 717,989 | -0.10(-0.14%) |
Aug 15, 2013 | 71.45 | 71.57 | 70.69 | 71.39 | 1,074,835 | -0.86(-1.19%) |
Aug 14, 2013 | 73.12 | 73.50 | 71.92 | 72.25 | 1,081,016 | -0.69(-0.95%) |
Aug 13, 2013 | 72.52 | 73.45 | 72.10 | 72.94 | 1,914,262 | +0.51(+0.70%) |
Aug 12, 2013 | 70.10 | 72.81 | 70.01 | 72.43 | 2,631,367 | +2.13(+3.03%) |
Aug 09, 2013 | 70.29 | 70.50 | 69.77 | 70.30 | 715,311 | +0.02(+0.02%) |
Aug 08, 2013 | 69.85 | 70.94 | 69.85 | 70.29 | 988,772 | -0.16(-0.22%) |
Aug 07, 2013 | 70.09 | 70.52 | 69.64 | 70.44 | 1,052,842 | +0.06(+0.08%) |
Aug 06, 2013 | 71.25 | 71.44 | 70.19 | 70.38 | 757,105 | -0.97(-1.36%) |
Aug 05, 2013 | 71.66 | 72.15 | 71.22 | 71.35 | 1,111,729 | -0.61(-0.84%) |
Aug 02, 2013 | 71.04 | 72.01 | 70.72 | 71.96 | 1,172,364 | +0.53(+0.74%) |
Aug 01, 2013 | 69.99 | 71.56 | 69.80 | 71.44 | 1,238,804 | +1.94(+2.79%) |
Jul 31, 2013 | 68.87 | 69.91 | 68.70 | 69.50 | 1,132,713 | +0.67(+0.97%) |
Jul 30, 2013 | 69.06 | 69.31 | 68.53 | 68.83 | 725,254 | -0.21(-0.30%) |
Jul 29, 2013 | 68.81 | 69.29 | 68.15 | 69.04 | 1,072,090 | +0.03(+0.05%) |
Jul 26, 2013 | 68.78 | 69.60 | 68.25 | 69.00 | 2,246,681 | +1.24(+1.83%) |
Jul 25, 2013 | 67.30 | 67.96 | 66.74 | 67.76 | 1,421,992 | +0.00(+0.00%) |
Jul 24, 2013 | 69.05 | 69.19 | 67.53 | 67.76 | 1,538,769 | -1.13(-1.65%) |
Jul 23, 2013 | 68.65 | 69.18 | 68.38 | 68.90 | 1,368,822 | +0.35(+0.52%) |
Jul 22, 2013 | 68.26 | 68.82 | 68.16 | 68.54 | 1,233,761 | +0.28(+0.41%) |
Jul 19, 2013 | 67.24 | 68.27 | 66.93 | 68.27 | 1,168,860 | +1.09(+1.63%) |
Jul 18, 2013 | 66.53 | 67.46 | 66.53 | 67.17 | 1,002,876 | +0.64(+0.97%) |
Jul 17, 2013 | 67.22 | 67.32 | 66.38 | 66.53 | 755,038 | -0.41(-0.62%) |
Jul 16, 2013 | 67.44 | 67.71 | 66.62 | 66.94 | 660,296 | -0.57(-0.84%) |
Jul 15, 2013 | 67.67 | 67.85 | 67.32 | 67.51 | 1,088,074 | -0.08(-0.12%) |
Jul 12, 2013 | 66.80 | 67.63 | 66.62 | 67.59 | 1,081,705 | +0.63(+0.94%) |
Jul 11, 2013 | 66.71 | 67.14 | 66.45 | 66.96 | 1,078,098 | +1.29(+1.96%) |
Jul 10, 2013 | 66.11 | 66.48 | 65.32 | 65.67 | 1,198,621 | -0.51(-0.77%) |
Jul 09, 2013 | 65.60 | 66.57 | 65.60 | 66.18 | 951,338 | +1.04(+1.60%) |
Jul 08, 2013 | 65.42 | 65.55 | 65.00 | 65.14 | 811,201 | +0.20(+0.30%) |
Jul 05, 2013 | 64.65 | 65.00 | 64.21 | 64.94 | 579,120 | +0.95(+1.49%) |
Jul 03, 2013 | 63.65 | 64.21 | 63.25 | 63.99 | 407,952 | +0.11(+0.17%) |
Jul 02, 2013 | 64.25 | 64.79 | 63.66 | 63.88 | 1,116,230 | -0.47(-0.73%) |
Jul 01, 2013 | 63.99 | 64.72 | 63.87 | 64.35 | 825,259 | +0.86(+1.36%) |
Jun 28, 2013 | 64.03 | 64.12 | 63.31 | 63.49 | 1,348,871 | +0.39(+0.61%) |
Jun 26, 2013 | 63.33 | 63.57 | 62.93 | 63.10 | 818,837 | +0.30(+0.48%) |
Jun 25, 2013 | 62.42 | 62.97 | 62.34 | 62.80 | 1,013,602 | +1.16(+1.88%) |
Jun 24, 2013 | 61.82 | 62.34 | 60.59 | 61.64 | 2,027,152 | -0.78(-1.25%) |
Jun 21, 2013 | 63.67 | 63.85 | 62.05 | 62.42 | 2,114,805 | -0.95(-1.50%) |
Jun 20, 2013 | 64.68 | 64.68 | 63.19 | 63.37 | 1,259,875 | -1.82(-2.80%) |
Jun 19, 2013 | 66.52 | 66.56 | 65.19 | 65.19 | 1,342,828 | -1.31(-1.98%) |
Jun 18, 2013 | 65.88 | 66.84 | 65.54 | 66.51 | 1,146,213 | +0.77(+1.17%) |
Jun 17, 2013 | 65.75 | 66.17 | 65.34 | 65.74 | 932,709 | +0.51(+0.78%) |
Jun 14, 2013 | 65.17 | 65.74 | 64.96 | 65.23 | 610,113 | -0.02(-0.04%) |
Jun 13, 2013 | 64.54 | 65.44 | 64.08 | 65.25 | 1,244,219 | +0.63(+0.98%) |
Jun 12, 2013 | 65.97 | 66.00 | 64.49 | 64.62 | 837,409 | -0.71(-1.08%) |
Jun 11, 2013 | 64.79 | 66.01 | 64.41 | 65.32 | 1,185,399 | -0.22(-0.34%) |
Jun 10, 2013 | 65.57 | 65.71 | 64.96 | 65.55 | 831,084 | +0.10(+0.15%) |
Jun 07, 2013 | 64.77 | 65.60 | 64.76 | 65.45 | 764,424 | +1.03(+1.61%) |
Jun 06, 2013 | 63.61 | 64.55 | 63.26 | 64.41 | 1,056,856 | +0.96(+1.51%) |
Jun 05, 2013 | 64.48 | 64.53 | 63.25 | 63.45 | 1,368,946 | -1.13(-1.75%) |
Jun 04, 2013 | 65.17 | 65.54 | 64.23 | 64.59 | 1,205,987 | -0.58(-0.89%) |