Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.37 | 76.60 | 76.23 | 76.53 | 2,728,402 | +0.73(+0.96%) |
Mar 28, 2014 | 75.68 | 76.15 | 75.56 | 75.80 | 1,008,667 | +0.39(+0.52%) |
Mar 27, 2014 | 75.46 | 75.62 | 75.14 | 75.42 | 1,593,597 | -0.02(-0.03%) |
Mar 26, 2014 | 76.22 | 76.37 | 75.44 | 75.44 | 1,738,973 | -0.50(-0.66%) |
Mar 25, 2014 | 75.80 | 76.03 | 75.56 | 75.94 | 3,634,165 | +0.41(+0.54%) |
Mar 24, 2014 | 75.84 | 76.05 | 75.24 | 75.53 | 1,613,176 | -0.15(-0.20%) |
Mar 21, 2014 | 76.14 | 76.42 | 75.65 | 75.68 | 1,776,447 | -0.06(-0.08%) |
Mar 20, 2014 | 75.07 | 75.80 | 75.00 | 75.75 | 1,240,534 | +0.54(+0.71%) |
Mar 19, 2014 | 75.53 | 75.69 | 74.77 | 75.21 | 1,928,080 | -0.36(-0.47%) |
Mar 18, 2014 | 75.11 | 75.63 | 75.11 | 75.56 | 2,249,906 | +0.50(+0.66%) |
Mar 17, 2014 | 74.81 | 75.18 | 74.81 | 75.07 | 1,252,552 | +0.68(+0.91%) |
Mar 14, 2014 | 74.32 | 74.81 | 74.31 | 74.39 | 1,813,196 | -0.15(-0.20%) |
Mar 13, 2014 | 75.48 | 75.51 | 74.34 | 74.54 | 1,765,087 | -0.69(-0.91%) |
Mar 12, 2014 | 74.89 | 75.26 | 74.71 | 75.23 | 1,208,983 | +0.08(+0.10%) |
Mar 11, 2014 | 75.69 | 75.80 | 75.04 | 75.15 | 1,438,310 | -0.51(-0.67%) |
Mar 10, 2014 | 75.67 | 75.71 | 75.26 | 75.65 | 1,332,543 | -0.09(-0.13%) |
Mar 07, 2014 | 75.82 | 75.90 | 75.41 | 75.75 | 1,150,078 | +0.14(+0.19%) |
Mar 06, 2014 | 75.53 | 75.94 | 75.48 | 75.60 | 2,573,453 | +0.31(+0.41%) |
Mar 05, 2014 | 75.32 | 75.43 | 75.15 | 75.30 | 1,195,679 | +0.07(+0.09%) |
Mar 04, 2014 | 74.89 | 75.38 | 74.89 | 75.23 | 5,167,170 | +1.02(+1.37%) |
Mar 03, 2014 | 74.11 | 74.40 | 73.78 | 74.21 | 2,417,214 | -0.51(-0.69%) |
Feb 28, 2014 | 74.48 | 75.06 | 74.31 | 74.72 | 2,417,397 | +0.22(+0.30%) |
Feb 27, 2014 | 74.06 | 74.50 | 73.97 | 74.50 | 1,709,611 | +0.28(+0.37%) |
Feb 26, 2014 | 74.32 | 74.42 | 73.99 | 74.22 | 2,150,761 | +0.03(+0.04%) |
Feb 25, 2014 | 74.36 | 74.53 | 74.03 | 74.19 | 1,998,285 | -0.17(-0.23%) |
Feb 24, 2014 | 74.10 | 74.85 | 73.86 | 74.36 | 1,923,113 | +0.51(+0.68%) |
Feb 21, 2014 | 74.12 | 74.22 | 73.86 | 73.86 | 1,799,159 | -0.09(-0.13%) |
Feb 20, 2014 | 73.65 | 74.11 | 73.41 | 73.95 | 1,898,119 | +0.43(+0.59%) |
Feb 19, 2014 | 73.92 | 74.38 | 73.49 | 73.52 | 2,850,883 | -0.54(-0.72%) |
Feb 18, 2014 | 73.99 | 74.16 | 73.84 | 74.06 | 1,837,028 | +0.12(+0.16%) |
Feb 14, 2014 | 73.32 | 73.94 | 73.94 | 73.94 | 1,820,739 | +0.51(+0.70%) |
Feb 13, 2014 | 72.58 | 73.46 | 72.47 | 73.43 | 1,943,342 | +0.36(+0.50%) |
Feb 12, 2014 | 73.19 | 73.37 | 72.89 | 73.06 | 2,391,480 | +0.03(+0.04%) |
Feb 11, 2014 | 72.34 | 73.22 | 72.17 | 73.03 | 1,431,530 | +0.85(+1.18%) |
Feb 10, 2014 | 72.01 | 72.21 | 71.89 | 72.18 | 1,270,758 | +0.03(+0.04%) |
Feb 07, 2014 | 71.74 | 72.21 | 71.43 | 72.15 | 2,148,550 | +0.78(+1.09%) |
Feb 06, 2014 | 70.65 | 71.38 | 70.64 | 71.37 | 2,453,956 | +0.92(+1.31%) |
Feb 05, 2014 | 70.31 | 70.62 | 69.96 | 70.44 | 5,125,542 | -0.09(-0.13%) |
Feb 04, 2014 | 70.46 | 70.68 | 70.11 | 70.54 | 5,283,666 | +0.46(+0.65%) |
Feb 03, 2014 | 71.60 | 71.71 | 69.95 | 70.08 | 3,804,503 | -1.57(-2.19%) |
Jan 31, 2014 | 71.41 | 72.12 | 71.18 | 71.65 | 2,840,499 | -0.53(-0.73%) |
Jan 30, 2014 | 71.97 | 72.35 | 71.71 | 72.18 | 1,905,775 | +0.70(+0.98%) |
Jan 29, 2014 | 71.56 | 72.02 | 71.37 | 71.48 | 3,758,016 | -0.66(-0.92%) |
Jan 28, 2014 | 71.71 | 72.26 | 71.71 | 72.14 | 2,887,293 | +0.56(+0.78%) |
Jan 27, 2014 | 71.89 | 72.17 | 71.29 | 71.58 | 2,998,414 | -0.31(-0.43%) |
Jan 24, 2014 | 73.02 | 73.02 | 71.89 | 71.89 | 3,323,102 | -1.58(-2.15%) |
Jan 23, 2014 | 73.80 | 73.80 | 73.13 | 73.47 | 3,415,015 | -0.73(-0.99%) |
Jan 22, 2014 | 74.31 | 74.32 | 74.06 | 74.20 | 2,777,391 | +0.03(+0.04%) |
Jan 21, 2014 | 74.42 | 74.43 | 73.69 | 74.17 | 1,847,058 | +0.21(+0.28%) |
Jan 17, 2014 | 74.22 | 73.96 | 73.96 | 73.96 | 1,179,571 | -0.33(-0.45%) |
Jan 16, 2014 | 74.35 | 74.44 | 74.11 | 74.29 | 1,290,838 | -0.27(-0.36%) |
Jan 15, 2014 | 74.15 | 74.64 | 74.15 | 74.56 | 1,579,061 | +0.41(+0.55%) |
Jan 14, 2014 | 73.62 | 74.17 | 73.56 | 74.15 | 1,788,957 | +0.71(+0.97%) |
Jan 13, 2014 | 74.09 | 74.33 | 73.33 | 73.44 | 2,094,452 | -0.81(-1.09%) |
Jan 10, 2014 | 74.24 | 74.30 | 73.92 | 74.25 | 2,529,817 | +0.13(+0.18%) |
Jan 09, 2014 | 74.34 | 74.34 | 73.80 | 74.12 | 1,321,954 | +0.04(+0.05%) |
Jan 08, 2014 | 74.11 | 74.17 | 73.86 | 74.08 | 1,782,730 | +0.00(+0.00%) |
Jan 07, 2014 | 73.95 | 74.23 | 73.92 | 74.08 | 2,612,527 | +0.40(+0.55%) |
Jan 06, 2014 | 74.10 | 74.10 | 73.60 | 73.68 | 1,704,769 | -0.09(-0.13%) |
Jan 03, 2014 | 73.78 | 74.00 | 73.61 | 73.77 | 1,668,423 | +0.16(+0.21%) |
Jan 02, 2014 | 74.13 | 74.13 | 73.47 | 73.62 | 1,687,322 | -0.70(-0.94%) |
Dec 31, 2013 | 74.07 | 74.32 | 74.32 | 74.32 | 1,162,718 | +0.31(+0.42%) |
Dec 30, 2013 | 74.10 | 74.17 | 73.93 | 74.01 | 1,497,516 | -0.05(-0.06%) |
Dec 27, 2013 | 74.14 | 74.18 | 73.94 | 74.06 | 1,116,188 | +0.08(+0.11%) |
Dec 26, 2013 | 73.90 | 74.04 | 73.84 | 73.98 | 1,267,225 | +0.27(+0.36%) |
Dec 24, 2013 | 73.53 | 73.71 | 73.48 | 73.71 | 1,177,029 | +0.21(+0.28%) |
Dec 23, 2013 | 73.45 | 73.54 | 73.37 | 73.50 | 1,849,432 | +0.40(+0.55%) |
Dec 20, 2013 | 72.80 | 73.29 | 72.75 | 73.11 | 3,327,437 | +0.31(+0.43%) |
Dec 19, 2013 | 72.70 | 72.88 | 72.51 | 72.79 | 1,508,120 | -0.15(-0.20%) |
Dec 18, 2013 | 71.77 | 72.94 | 71.22 | 72.94 | 1,782,684 | +1.32(+1.84%) |
Dec 17, 2013 | 71.92 | 71.92 | 71.49 | 71.62 | 1,753,233 | -0.27(-0.37%) |
Dec 16, 2013 | 71.77 | 72.11 | 71.76 | 71.89 | 1,954,417 | +0.49(+0.69%) |
Dec 13, 2013 | 71.54 | 71.59 | 71.26 | 71.40 | 1,668,699 | -0.03(-0.04%) |
Dec 12, 2013 | 71.51 | 71.66 | 71.20 | 71.43 | 1,874,902 | -0.11(-0.15%) |
Dec 11, 2013 | 72.51 | 72.57 | 71.45 | 71.54 | 1,707,889 | -1.00(-1.38%) |
Dec 10, 2013 | 72.52 | 72.78 | 72.50 | 72.54 | 1,451,946 | -0.20(-0.27%) |
Dec 09, 2013 | 72.71 | 72.84 | 72.60 | 72.74 | 1,066,745 | +0.20(+0.28%) |
Dec 06, 2013 | 72.30 | 72.57 | 72.23 | 72.53 | 1,804,463 | +0.82(+1.15%) |
Dec 05, 2013 | 71.92 | 71.98 | 71.61 | 71.71 | 3,223,371 | -0.35(-0.49%) |
Dec 04, 2013 | 71.80 | 72.38 | 71.52 | 72.06 | 1,640,812 | -0.05(-0.07%) |
Dec 03, 2013 | 72.10 | 72.33 | 71.79 | 72.11 | 1,279,626 | -0.32(-0.44%) |
Dec 02, 2013 | 72.46 | 72.76 | 72.27 | 72.43 | 1,107,194 | -0.08(-0.11%) |
Nov 29, 2013 | 72.78 | 72.86 | 72.42 | 72.51 | 847,505 | -0.17(-0.24%) |
Nov 27, 2013 | 72.64 | 72.71 | 72.44 | 72.68 | 1,189,315 | +0.20(+0.27%) |
Nov 26, 2013 | 72.66 | 72.74 | 72.49 | 72.49 | 1,804,022 | -0.16(-0.22%) |
Nov 25, 2013 | 72.82 | 72.85 | 72.55 | 72.64 | 1,169,529 | -0.07(-0.10%) |
Nov 22, 2013 | 72.38 | 72.73 | 72.31 | 72.71 | 1,052,101 | +0.24(+0.32%) |
Nov 21, 2013 | 72.04 | 72.52 | 72.02 | 72.48 | 1,502,089 | +0.64(+0.88%) |
Nov 20, 2013 | 72.14 | 72.36 | 71.64 | 71.84 | 1,355,543 | -0.16(-0.22%) |
Nov 19, 2013 | 72.07 | 72.34 | 71.88 | 72.00 | 1,053,266 | -0.15(-0.21%) |
Nov 18, 2013 | 72.50 | 72.53 | 71.98 | 72.15 | 1,126,156 | -0.24(-0.34%) |
Nov 15, 2013 | 72.09 | 72.39 | 72.05 | 72.39 | 1,352,662 | +0.40(+0.56%) |
Nov 14, 2013 | 71.70 | 72.04 | 71.54 | 71.99 | 1,031,424 | +0.35(+0.48%) |
Nov 13, 2013 | 70.84 | 71.67 | 70.84 | 71.65 | 5,520,998 | +0.50(+0.71%) |
Nov 12, 2013 | 71.31 | 71.41 | 70.93 | 71.14 | 1,088,983 | -0.24(-0.34%) |
Nov 11, 2013 | 71.31 | 71.44 | 71.18 | 71.39 | 728,306 | +0.09(+0.12%) |
Nov 08, 2013 | 70.26 | 71.35 | 70.25 | 71.30 | 2,153,955 | +1.00(+1.43%) |
Nov 07, 2013 | 71.30 | 71.34 | 70.25 | 70.30 | 1,743,086 | -0.83(-1.17%) |
Nov 06, 2013 | 71.12 | 71.29 | 70.96 | 71.13 | 2,642,762 | +0.32(+0.45%) |
Nov 05, 2013 | 70.88 | 71.03 | 70.63 | 70.81 | 2,025,029 | -0.27(-0.38%) |
Nov 04, 2013 | 70.99 | 71.13 | 70.81 | 71.07 | 2,743,098 | +0.30(+0.42%) |
Nov 01, 2013 | 70.67 | 70.86 | 70.32 | 70.78 | 972,750 | +0.19(+0.27%) |
Oct 31, 2013 | 70.74 | 71.03 | 70.49 | 70.59 | 1,076,866 | -0.25(-0.35%) |
Oct 30, 2013 | 71.21 | 71.30 | 70.57 | 70.84 | 945,756 | -0.35(-0.50%) |
Oct 29, 2013 | 70.96 | 71.19 | 70.93 | 71.19 | 1,162,117 | +0.36(+0.51%) |
Oct 28, 2013 | 70.64 | 70.89 | 70.63 | 70.83 | 1,608,233 | +0.07(+0.10%) |
Oct 25, 2013 | 70.52 | 70.76 | 70.44 | 70.76 | 942,571 | +0.25(+0.36%) |
Oct 24, 2013 | 70.49 | 70.58 | 70.23 | 70.51 | 1,210,625 | +0.15(+0.21%) |
Oct 23, 2013 | 70.55 | 70.55 | 70.16 | 70.36 | 1,508,495 | -0.39(-0.55%) |
Oct 22, 2013 | 70.56 | 70.96 | 70.53 | 70.75 | 1,196,160 | +0.42(+0.59%) |
Oct 21, 2013 | 70.41 | 70.52 | 70.23 | 70.34 | 1,892,415 | -0.03(-0.04%) |
Oct 18, 2013 | 70.30 | 70.43 | 70.01 | 70.37 | 1,698,767 | +0.35(+0.50%) |
Oct 17, 2013 | 69.25 | 70.06 | 69.22 | 70.01 | 1,482,344 | +0.56(+0.80%) |
Oct 16, 2013 | 68.92 | 69.50 | 68.85 | 69.46 | 962,402 | +0.97(+1.42%) |
Oct 15, 2013 | 68.83 | 69.07 | 68.41 | 68.48 | 1,524,427 | -0.54(-0.78%) |
Oct 14, 2013 | 68.35 | 69.04 | 68.34 | 69.03 | 1,258,747 | +0.25(+0.37%) |
Oct 11, 2013 | 68.24 | 68.81 | 68.15 | 68.77 | 1,318,016 | +0.47(+0.69%) |
Oct 10, 2013 | 67.55 | 68.34 | 67.49 | 68.30 | 1,234,581 | +1.43(+2.14%) |
Oct 09, 2013 | 66.86 | 67.15 | 66.49 | 66.87 | 1,671,163 | +0.13(+0.19%) |
Oct 08, 2013 | 67.39 | 67.55 | 66.74 | 66.74 | 2,022,032 | -0.70(-1.04%) |
Oct 07, 2013 | 67.43 | 67.83 | 67.35 | 67.44 | 1,425,431 | -0.53(-0.77%) |
Oct 04, 2013 | 67.71 | 68.05 | 67.50 | 67.97 | 3,847,994 | +0.44(+0.65%) |
Oct 03, 2013 | 67.94 | 67.96 | 67.21 | 67.53 | 1,423,622 | -0.59(-0.86%) |
Oct 02, 2013 | 67.72 | 68.16 | 67.57 | 68.12 | 1,988,486 | +0.00(+0.00%) |
Oct 01, 2013 | 67.71 | 68.24 | 67.64 | 68.12 | 2,104,475 | +0.49(+0.73%) |
Sep 30, 2013 | 67.44 | 67.81 | 67.29 | 67.62 | 4,322,052 | -0.42(-0.61%) |
Sep 27, 2013 | 67.94 | 68.10 | 67.89 | 68.04 | 1,400,467 | -0.26(-0.38%) |
Sep 26, 2013 | 68.38 | 68.62 | 68.06 | 68.30 | 962,755 | +0.05(+0.07%) |
Sep 25, 2013 | 68.33 | 68.56 | 68.18 | 68.25 | 1,545,244 | -0.02(-0.03%) |
Sep 24, 2013 | 68.37 | 68.70 | 68.18 | 68.27 | 2,168,122 | -0.17(-0.25%) |
Sep 23, 2013 | 68.62 | 68.69 | 68.23 | 68.45 | 3,857,561 | -0.30(-0.44%) |
Sep 20, 2013 | 69.41 | 69.43 | 68.70 | 68.75 | 4,366,479 | -0.55(-0.79%) |
Sep 19, 2013 | 69.74 | 69.74 | 69.22 | 69.30 | 2,784,792 | -0.22(-0.31%) |
Sep 18, 2013 | 68.71 | 69.76 | 68.52 | 69.52 | 2,490,162 | +0.77(+1.11%) |
Sep 17, 2013 | 68.59 | 68.79 | 68.59 | 68.75 | 2,396,632 | +0.23(+0.33%) |
Sep 16, 2013 | 68.84 | 68.84 | 68.41 | 68.52 | 1,596,259 | +0.44(+0.64%) |
Sep 13, 2013 | 67.96 | 68.13 | 67.90 | 68.09 | 2,064,365 | +0.19(+0.28%) |
Sep 12, 2013 | 68.18 | 68.23 | 67.81 | 67.90 | 1,351,315 | -0.27(-0.40%) |
Sep 11, 2013 | 67.98 | 68.18 | 67.80 | 68.17 | 1,047,237 | +0.19(+0.28%) |
Sep 10, 2013 | 67.91 | 68.02 | 67.74 | 67.98 | 1,254,824 | +0.52(+0.78%) |
Sep 09, 2013 | 66.95 | 67.50 | 66.95 | 67.46 | 989,276 | +0.65(+0.97%) |
Sep 06, 2013 | 66.99 | 67.20 | 66.23 | 66.81 | 3,427,328 | +0.04(+0.06%) |
Sep 05, 2013 | 66.77 | 66.95 | 66.68 | 66.77 | 868,833 | +0.09(+0.14%) |
Sep 04, 2013 | 66.17 | 66.82 | 66.06 | 66.68 | 1,175,573 | +0.57(+0.86%) |
Sep 03, 2013 | 66.66 | 66.73 | 65.85 | 66.11 | 2,062,842 | +0.16(+0.25%) |
Aug 30, 2013 | 66.28 | 66.28 | 65.71 | 65.95 | 2,705,096 | -0.17(-0.26%) |
Aug 29, 2013 | 66.01 | 66.51 | 65.95 | 66.12 | 2,803,586 | -0.04(-0.06%) |
Aug 28, 2013 | 65.88 | 66.40 | 65.76 | 66.16 | 1,142,132 | +0.23(+0.36%) |
Aug 27, 2013 | 66.36 | 66.59 | 65.88 | 65.92 | 1,530,321 | -1.09(-1.62%) |
Aug 26, 2013 | 67.44 | 67.51 | 66.95 | 67.01 | 1,125,280 | -0.32(-0.48%) |
Aug 23, 2013 | 67.24 | 67.39 | 66.95 | 67.33 | 1,136,760 | +0.22(+0.33%) |
Aug 22, 2013 | 66.70 | 67.21 | 66.66 | 67.11 | 2,064,847 | +0.55(+0.82%) |
Aug 21, 2013 | 66.79 | 67.12 | 66.38 | 66.56 | 1,661,862 | -0.47(-0.70%) |
Aug 20, 2013 | 66.71 | 67.21 | 66.57 | 67.03 | 1,519,620 | +0.42(+0.63%) |
Aug 19, 2013 | 67.13 | 67.24 | 66.61 | 66.61 | 1,330,233 | -0.59(-0.88%) |
Aug 16, 2013 | 67.39 | 67.57 | 67.08 | 67.20 | 1,980,045 | -0.27(-0.41%) |
Aug 15, 2013 | 67.81 | 67.84 | 67.36 | 67.48 | 1,293,426 | -0.89(-1.30%) |
Aug 14, 2013 | 68.61 | 68.76 | 68.37 | 68.37 | 1,462,496 | -0.29(-0.42%) |
Aug 13, 2013 | 68.71 | 68.82 | 68.27 | 68.66 | 1,230,596 | +0.13(+0.19%) |
Aug 12, 2013 | 68.31 | 68.62 | 68.26 | 68.52 | 1,227,109 | -0.10(-0.15%) |
Aug 09, 2013 | 68.74 | 68.93 | 68.40 | 68.62 | 2,536,483 | -0.16(-0.24%) |
Aug 08, 2013 | 68.92 | 69.02 | 68.45 | 68.79 | 1,201,369 | +0.20(+0.30%) |
Aug 07, 2013 | 68.57 | 68.67 | 68.35 | 68.59 | 1,080,538 | -0.23(-0.34%) |
Aug 06, 2013 | 69.16 | 69.21 | 68.70 | 68.82 | 3,189,829 | -0.46(-0.66%) |
Aug 05, 2013 | 69.29 | 69.39 | 69.12 | 69.28 | 1,261,281 | -0.08(-0.11%) |
Aug 02, 2013 | 69.27 | 69.39 | 69.08 | 69.36 | 2,053,792 | -0.01(-0.01%) |
Aug 01, 2013 | 69.13 | 69.44 | 69.07 | 69.37 | 1,561,953 | +0.80(+1.16%) |
Jul 31, 2013 | 68.70 | 69.09 | 68.51 | 68.57 | 2,500,560 | +0.07(+0.10%) |
Jul 30, 2013 | 68.84 | 68.89 | 68.34 | 68.50 | 1,538,517 | -0.07(-0.10%) |
Jul 29, 2013 | 68.57 | 68.72 | 68.35 | 68.57 | 943,905 | -0.17(-0.25%) |
Jul 26, 2013 | 68.49 | 68.77 | 68.16 | 68.74 | 1,079,885 | -0.05(-0.08%) |
Jul 25, 2013 | 68.43 | 68.80 | 68.27 | 68.80 | 1,559,653 | +0.22(+0.32%) |
Jul 24, 2013 | 69.19 | 69.27 | 68.47 | 68.58 | 1,794,780 | -0.51(-0.73%) |
Jul 23, 2013 | 69.13 | 69.20 | 68.95 | 69.09 | 1,096,526 | +0.02(+0.03%) |
Jul 22, 2013 | 68.91 | 69.14 | 68.82 | 69.06 | 1,661,454 | +0.16(+0.24%) |
Jul 19, 2013 | 68.56 | 68.91 | 68.48 | 68.90 | 1,042,427 | +0.33(+0.48%) |
Jul 18, 2013 | 68.16 | 68.69 | 68.16 | 68.57 | 1,069,096 | +0.58(+0.86%) |
Jul 17, 2013 | 68.11 | 68.21 | 67.91 | 67.99 | 844,117 | +0.23(+0.34%) |
Jul 16, 2013 | 68.19 | 68.20 | 67.59 | 67.76 | 2,611,417 | -0.36(-0.53%) |
Jul 15, 2013 | 68.02 | 68.19 | 67.88 | 68.12 | 1,178,452 | +0.25(+0.37%) |
Jul 12, 2013 | 67.73 | 67.91 | 67.59 | 67.87 | 867,392 | +0.18(+0.27%) |
Jul 11, 2013 | 67.70 | 67.77 | 67.31 | 67.69 | 1,933,908 | +0.85(+1.27%) |
Jul 10, 2013 | 66.91 | 67.08 | 66.64 | 66.84 | 2,676,849 | -0.10(-0.15%) |
Jul 09, 2013 | 66.84 | 67.05 | 66.63 | 66.94 | 2,934,857 | +0.57(+0.86%) |
Jul 08, 2013 | 66.35 | 66.52 | 66.22 | 66.37 | 1,413,883 | +0.37(+0.57%) |
Jul 05, 2013 | 65.74 | 66.01 | 65.24 | 65.99 | 1,197,942 | +0.67(+1.03%) |
Jul 03, 2013 | 65.05 | 65.40 | 64.88 | 65.32 | 898,826 | +0.08(+0.12%) |
Jul 02, 2013 | 65.35 | 65.78 | 65.04 | 65.24 | 1,561,217 | -0.12(-0.19%) |
Jul 01, 2013 | 65.43 | 65.87 | 65.29 | 65.37 | 2,489,243 | +0.32(+0.49%) |
Jun 28, 2013 | 65.22 | 65.45 | 64.86 | 65.05 | 2,870,865 | -0.27(-0.42%) |
Jun 27, 2013 | 65.14 | 65.53 | 65.08 | 65.32 | 2,430,099 | +0.60(+0.92%) |
Jun 26, 2013 | 64.78 | 64.92 | 64.37 | 64.72 | 2,209,155 | +0.54(+0.83%) |
Jun 25, 2013 | 64.06 | 64.41 | 63.63 | 64.19 | 3,372,769 | +0.75(+1.17%) |
Jun 24, 2013 | 63.62 | 64.00 | 62.91 | 63.44 | 3,144,567 | -0.89(-1.39%) |
Jun 21, 2013 | 64.59 | 64.65 | 63.64 | 64.34 | 2,909,592 | +0.29(+0.45%) |
Jun 20, 2013 | 65.10 | 65.13 | 63.89 | 64.05 | 3,058,411 | -1.65(-2.52%) |
Jun 19, 2013 | 66.59 | 66.71 | 65.69 | 65.70 | 1,782,847 | -0.89(-1.33%) |
Jun 18, 2013 | 66.21 | 66.72 | 66.14 | 66.59 | 1,714,295 | +0.46(+0.69%) |
Jun 17, 2013 | 66.07 | 66.42 | 65.78 | 66.13 | 1,648,202 | +0.51(+0.78%) |
Jun 14, 2013 | 65.97 | 66.24 | 65.51 | 65.62 | 1,305,486 | -0.46(-0.69%) |
Jun 13, 2013 | 64.96 | 66.17 | 64.81 | 66.07 | 2,105,127 | +1.11(+1.71%) |
Jun 12, 2013 | 66.00 | 66.00 | 64.87 | 64.96 | 1,920,918 | -0.50(-0.76%) |
Jun 11, 2013 | 65.67 | 66.05 | 65.39 | 65.46 | 1,963,863 | -0.75(-1.13%) |
Jun 10, 2013 | 66.42 | 66.45 | 66.00 | 66.21 | 1,255,854 | +0.05(+0.08%) |
Jun 07, 2013 | 65.84 | 66.24 | 65.50 | 66.15 | 1,240,418 | +0.78(+1.19%) |
Jun 06, 2013 | 64.67 | 65.39 | 64.37 | 65.38 | 8,259,627 | +0.64(+1.00%) |
Jun 05, 2013 | 65.50 | 65.59 | 64.70 | 64.73 | 2,321,118 | -0.89(-1.36%) |
Jun 04, 2013 | 66.00 | 66.27 | 65.35 | 65.62 | 2,993,819 | -0.36(-0.54%) |
Jun 03, 2013 | 65.84 | 66.00 | 65.30 | 65.98 | 2,835,844 | +0.31(+0.47%) |
May 31, 2013 | 66.49 | 66.80 | 65.61 | 65.67 | 1,800,858 | -0.98(-1.47%) |
May 30, 2013 | 66.40 | 66.95 | 66.32 | 66.65 | 2,615,297 | +0.28(+0.42%) |
May 29, 2013 | 66.32 | 66.56 | 65.91 | 66.37 | 2,251,355 | -0.21(-0.31%) |
May 28, 2013 | 66.95 | 67.24 | 66.43 | 66.58 | 1,610,268 | +0.33(+0.50%) |
May 24, 2013 | 65.94 | 66.25 | 65.75 | 66.25 | 1,727,598 | -0.07(-0.11%) |
May 23, 2013 | 65.73 | 66.49 | 65.64 | 66.32 | 2,072,009 | -0.16(-0.23%) |
May 22, 2013 | 67.16 | 67.83 | 66.20 | 66.47 | 2,200,425 | -0.64(-0.96%) |
May 21, 2013 | 66.98 | 67.28 | 66.80 | 67.12 | 1,147,568 | +0.15(+0.22%) |
May 20, 2013 | 66.79 | 67.17 | 66.76 | 66.97 | 2,923,730 | +0.08(+0.12%) |
May 17, 2013 | 66.44 | 66.91 | 66.40 | 66.89 | 1,081,994 | +0.71(+1.08%) |
May 16, 2013 | 66.33 | 66.64 | 66.11 | 66.18 | 1,849,311 | -0.28(-0.42%) |
May 15, 2013 | 65.94 | 66.65 | 65.94 | 66.46 | 1,691,835 | +1.10(+1.69%) |
May 13, 2013 | 65.20 | 65.38 | 64.99 | 65.35 | 2,256,597 | -0.01(-0.01%) |
May 10, 2013 | 65.16 | 65.36 | 64.94 | 65.36 | 1,444,771 | +0.25(+0.38%) |
May 09, 2013 | 65.42 | 65.45 | 64.96 | 65.11 | 1,062,527 | -0.26(-0.40%) |
May 08, 2013 | 65.01 | 65.41 | 64.95 | 65.38 | 1,307,282 | +0.32(+0.49%) |
May 07, 2013 | 64.84 | 65.07 | 64.65 | 65.06 | 1,217,424 | +0.40(+0.61%) |
May 06, 2013 | 64.48 | 64.75 | 64.44 | 64.66 | 1,141,437 | +0.26(+0.40%) |
May 03, 2013 | 64.34 | 64.60 | 63.80 | 64.41 | 2,028,172 | +0.61(+0.95%) |
May 02, 2013 | 63.50 | 63.87 | 63.44 | 63.80 | 1,362,102 | +0.52(+0.82%) |
May 01, 2013 | 63.83 | 63.85 | 63.26 | 63.28 | 2,615,973 | -0.68(-1.07%) |
Apr 30, 2013 | 63.91 | 63.99 | 63.58 | 63.96 | 2,484,564 | +0.05(+0.08%) |
Apr 29, 2013 | 63.75 | 64.05 | 63.61 | 63.91 | 2,275,422 | +0.40(+0.62%) |
Apr 26, 2013 | 63.55 | 63.66 | 63.42 | 63.51 | 1,780,450 | -0.13(-0.21%) |
Apr 25, 2013 | 63.59 | 63.98 | 63.47 | 63.64 | 1,384,964 | +0.23(+0.37%) |
Apr 24, 2013 | 63.34 | 63.58 | 63.24 | 63.41 | 1,873,491 | +0.11(+0.17%) |
Apr 23, 2013 | 62.90 | 63.33 | 62.64 | 63.30 | 2,209,616 | +0.71(+1.13%) |
Apr 22, 2013 | 62.53 | 62.74 | 62.01 | 62.60 | 1,382,093 | +0.18(+0.29%) |
Apr 19, 2013 | 62.06 | 62.45 | 61.84 | 62.42 | 1,322,483 | +0.55(+0.89%) |
Apr 18, 2013 | 62.27 | 62.27 | 61.65 | 61.87 | 2,683,970 | -0.30(-0.47%) |
Apr 17, 2013 | 62.67 | 62.67 | 61.80 | 62.16 | 5,399,004 | -0.94(-1.49%) |
Apr 16, 2013 | 62.67 | 63.14 | 62.50 | 63.10 | 2,882,623 | +0.82(+1.32%) |
Apr 15, 2013 | 63.54 | 63.54 | 62.25 | 62.28 | 2,842,161 | -1.54(-2.41%) |
Apr 12, 2013 | 63.78 | 63.97 | 63.51 | 63.82 | 2,038,243 | -0.24(-0.38%) |
Apr 11, 2013 | 63.83 | 64.27 | 63.74 | 64.06 | 1,781,151 | +0.29(+0.46%) |
Apr 10, 2013 | 63.31 | 63.85 | 63.26 | 63.76 | 1,108,896 | +0.63(+1.00%) |
Apr 09, 2013 | 62.98 | 63.36 | 62.84 | 63.13 | 1,629,352 | +0.26(+0.41%) |
Apr 08, 2013 | 62.42 | 62.89 | 62.27 | 62.88 | 1,538,128 | +0.39(+0.62%) |
Apr 05, 2013 | 61.88 | 62.53 | 61.80 | 62.49 | 4,395,755 | -0.17(-0.27%) |
Apr 04, 2013 | 62.43 | 62.74 | 62.31 | 62.66 | 1,375,380 | +0.38(+0.61%) |
Apr 03, 2013 | 63.07 | 63.09 | 62.13 | 62.28 | 2,651,885 | -0.75(-1.18%) |
Apr 02, 2013 | 63.08 | 63.25 | 62.88 | 63.02 | 2,197,074 | +0.17(+0.27%) |