Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.92 | 70.23 | 69.43 | 69.57 | 2,395,902 | -0.33(-0.47%) |
Apr 29, 2014 | 70.37 | 70.89 | 69.75 | 69.90 | 1,413,673 | -0.34(-0.48%) |
Apr 28, 2014 | 69.16 | 70.41 | 69.16 | 70.24 | 2,157,303 | +1.18(+1.71%) |
Apr 25, 2014 | 68.27 | 69.15 | 68.25 | 69.06 | 1,396,214 | +0.70(+1.02%) |
Apr 24, 2014 | 68.36 | 68.67 | 68.20 | 68.36 | 1,183,971 | +0.10(+0.15%) |
Apr 23, 2014 | 68.27 | 68.56 | 68.07 | 68.26 | 1,097,858 | +0.02(+0.02%) |
Apr 22, 2014 | 68.99 | 69.10 | 68.15 | 68.24 | 1,662,900 | -0.81(-1.17%) |
Apr 21, 2014 | 69.06 | 69.32 | 68.69 | 69.05 | 1,240,323 | -0.08(-0.12%) |
Apr 17, 2014 | 68.71 | 69.13 | 69.13 | 69.13 | 1,308,754 | +0.25(+0.36%) |
Apr 16, 2014 | 68.55 | 69.16 | 68.41 | 68.88 | 1,206,256 | +0.48(+0.70%) |
Apr 15, 2014 | 67.88 | 68.53 | 67.75 | 68.40 | 1,545,063 | +0.73(+1.08%) |
Apr 14, 2014 | 67.38 | 67.84 | 67.34 | 67.67 | 1,161,419 | +0.52(+0.77%) |
Apr 11, 2014 | 67.53 | 68.13 | 67.06 | 67.15 | 1,447,328 | -0.48(-0.71%) |
Apr 10, 2014 | 67.98 | 68.72 | 67.62 | 67.63 | 1,921,270 | -0.30(-0.44%) |
Apr 09, 2014 | 68.44 | 68.82 | 67.83 | 67.93 | 1,953,127 | -0.37(-0.53%) |
Apr 08, 2014 | 67.53 | 68.33 | 67.27 | 68.29 | 1,582,383 | +0.72(+1.07%) |
Apr 07, 2014 | 67.43 | 68.57 | 67.43 | 67.57 | 2,626,727 | +0.23(+0.34%) |
Apr 04, 2014 | 67.41 | 67.81 | 67.21 | 67.34 | 1,362,868 | +0.18(+0.27%) |
Apr 03, 2014 | 67.09 | 67.23 | 66.69 | 67.16 | 1,377,781 | +0.27(+0.41%) |
Apr 02, 2014 | 66.76 | 67.37 | 66.53 | 66.89 | 1,188,076 | -0.02(-0.02%) |
Apr 01, 2014 | 66.96 | 66.96 | 66.16 | 66.90 | 1,361,440 | -0.08(-0.11%) |
Mar 31, 2014 | 67.21 | 67.34 | 66.41 | 66.98 | 1,848,168 | -0.06(-0.09%) |
Mar 28, 2014 | 67.22 | 67.25 | 66.86 | 67.04 | 1,188,766 | +0.03(+0.05%) |
Mar 27, 2014 | 66.96 | 68.80 | 66.82 | 67.01 | 2,234,898 | +0.11(+0.17%) |
Mar 26, 2014 | 66.63 | 67.12 | 66.45 | 66.89 | 1,675,759 | +0.49(+0.75%) |
Mar 25, 2014 | 67.24 | 67.26 | 66.34 | 66.40 | 1,613,965 | -0.59(-0.89%) |
Mar 24, 2014 | 66.92 | 67.40 | 66.68 | 66.99 | 1,266,144 | +0.37(+0.56%) |
Mar 21, 2014 | 66.92 | 67.40 | 66.57 | 66.62 | 2,014,353 | +0.13(+0.19%) |
Mar 20, 2014 | 66.40 | 66.70 | 66.23 | 66.49 | 736,158 | +0.07(+0.10%) |
Mar 19, 2014 | 67.11 | 67.34 | 66.19 | 66.42 | 764,760 | -0.72(-1.08%) |
Mar 18, 2014 | 66.85 | 67.39 | 66.83 | 67.15 | 810,884 | +0.30(+0.46%) |
Mar 17, 2014 | 66.65 | 67.00 | 66.60 | 66.84 | 759,986 | +0.35(+0.53%) |
Mar 14, 2014 | 66.01 | 66.58 | 65.93 | 66.49 | 1,325,560 | +0.42(+0.63%) |
Mar 13, 2014 | 66.19 | 66.92 | 66.03 | 66.07 | 1,414,491 | +0.02(+0.03%) |
Mar 12, 2014 | 65.55 | 66.14 | 65.54 | 66.05 | 923,248 | +0.16(+0.24%) |
Mar 11, 2014 | 66.16 | 66.38 | 65.81 | 65.89 | 793,708 | -0.10(-0.15%) |
Mar 10, 2014 | 65.77 | 66.11 | 65.69 | 65.99 | 880,526 | +0.21(+0.31%) |
Mar 07, 2014 | 66.01 | 66.17 | 65.55 | 65.78 | 1,110,105 | -0.14(-0.22%) |
Mar 06, 2014 | 65.86 | 66.31 | 65.76 | 65.93 | 1,031,532 | +0.05(+0.08%) |
Mar 05, 2014 | 66.42 | 66.52 | 65.76 | 65.87 | 1,243,512 | -0.76(-1.14%) |
Mar 04, 2014 | 66.19 | 66.70 | 65.97 | 66.64 | 1,827,177 | +0.68(+1.04%) |
Mar 03, 2014 | 65.91 | 66.00 | 65.49 | 65.95 | 1,492,913 | -0.47(-0.71%) |
Feb 28, 2014 | 66.06 | 66.76 | 65.83 | 66.42 | 1,361,599 | +0.39(+0.59%) |
Feb 27, 2014 | 65.61 | 66.14 | 65.36 | 66.03 | 1,287,856 | +0.23(+0.35%) |
Feb 26, 2014 | 66.42 | 66.51 | 65.68 | 65.81 | 1,392,685 | -0.26(-0.39%) |
Feb 25, 2014 | 66.39 | 66.67 | 65.98 | 66.06 | 1,617,662 | -0.19(-0.29%) |
Feb 24, 2014 | 66.04 | 66.79 | 66.02 | 66.26 | 1,274,884 | +0.04(+0.06%) |
Feb 21, 2014 | 66.42 | 66.81 | 66.19 | 66.22 | 1,156,155 | +0.05(+0.07%) |
Feb 20, 2014 | 66.20 | 66.84 | 66.08 | 66.17 | 1,655,475 | +0.06(+0.09%) |
Feb 19, 2014 | 66.29 | 66.64 | 65.95 | 66.11 | 1,049,114 | -0.37(-0.55%) |
Feb 18, 2014 | 67.02 | 67.06 | 66.19 | 66.48 | 1,399,499 | -0.58(-0.86%) |
Feb 14, 2014 | 66.16 | 67.05 | 67.05 | 67.05 | 1,328,070 | +0.88(+1.32%) |
Feb 13, 2014 | 65.50 | 66.43 | 65.50 | 66.18 | 1,000,054 | +0.32(+0.49%) |
Feb 12, 2014 | 66.15 | 66.38 | 65.71 | 65.86 | 1,034,028 | -0.22(-0.33%) |
Feb 11, 2014 | 65.62 | 66.28 | 65.41 | 66.08 | 1,569,146 | +0.54(+0.82%) |
Feb 10, 2014 | 65.02 | 65.54 | 64.78 | 65.54 | 1,564,537 | +0.37(+0.57%) |
Feb 07, 2014 | 64.94 | 65.20 | 64.72 | 65.17 | 1,337,555 | +0.43(+0.67%) |
Feb 06, 2014 | 64.37 | 64.80 | 64.06 | 64.73 | 1,459,773 | +0.38(+0.59%) |
Feb 05, 2014 | 64.40 | 64.79 | 63.70 | 64.35 | 2,794,653 | -0.95(-1.46%) |
Feb 04, 2014 | 65.68 | 66.13 | 64.22 | 65.30 | 3,478,337 | -0.42(-0.64%) |
Feb 03, 2014 | 67.36 | 67.47 | 65.50 | 65.72 | 3,485,798 | -1.45(-2.16%) |
Jan 31, 2014 | 65.93 | 67.40 | 65.76 | 67.18 | 2,384,241 | +0.61(+0.91%) |
Jan 30, 2014 | 67.06 | 67.08 | 66.48 | 66.57 | 1,414,091 | +0.30(+0.45%) |
Jan 29, 2014 | 66.67 | 66.68 | 65.71 | 66.27 | 2,088,520 | -1.00(-1.49%) |
Jan 28, 2014 | 66.55 | 67.65 | 66.45 | 67.28 | 1,354,423 | +0.72(+1.09%) |
Jan 27, 2014 | 67.10 | 67.27 | 66.48 | 66.55 | 2,041,205 | -0.51(-0.76%) |
Jan 24, 2014 | 67.52 | 69.01 | 66.89 | 67.06 | 3,206,852 | -0.32(-0.47%) |
Jan 23, 2014 | 67.40 | 67.68 | 67.02 | 67.38 | 1,153,170 | -0.49(-0.72%) |
Jan 22, 2014 | 68.14 | 68.49 | 67.44 | 67.87 | 1,424,422 | -0.16(-0.23%) |
Jan 21, 2014 | 68.39 | 68.71 | 67.79 | 68.03 | 1,843,436 | +0.11(+0.16%) |
Jan 17, 2014 | 67.95 | 67.92 | 67.92 | 67.92 | 3,398,519 | -0.11(-0.17%) |
Jan 16, 2014 | 67.55 | 68.13 | 67.26 | 68.04 | 1,848,588 | +0.33(+0.49%) |
Jan 15, 2014 | 67.70 | 67.94 | 67.28 | 67.70 | 1,686,634 | +0.01(+0.01%) |
Jan 14, 2014 | 67.58 | 67.73 | 66.89 | 67.70 | 1,574,293 | +0.43(+0.64%) |
Jan 13, 2014 | 67.38 | 67.97 | 66.90 | 67.27 | 2,089,162 | -0.14(-0.20%) |
Jan 10, 2014 | 67.45 | 67.75 | 67.26 | 67.40 | 1,467,314 | +0.11(+0.17%) |
Jan 09, 2014 | 67.41 | 67.79 | 67.10 | 67.29 | 2,353,808 | +0.11(+0.16%) |
Jan 08, 2014 | 67.61 | 67.73 | 66.96 | 67.18 | 3,706,050 | -1.13(-1.66%) |
Jan 07, 2014 | 69.11 | 69.27 | 68.16 | 68.32 | 2,196,265 | -0.47(-0.68%) |
Jan 06, 2014 | 69.36 | 69.58 | 68.50 | 68.78 | 1,201,187 | -0.29(-0.42%) |
Jan 03, 2014 | 69.24 | 69.27 | 68.56 | 69.07 | 1,108,677 | +0.25(+0.36%) |
Jan 02, 2014 | 70.02 | 70.02 | 68.44 | 68.82 | 1,791,335 | -1.21(-1.72%) |
Dec 31, 2013 | 70.78 | 70.03 | 70.03 | 70.03 | 1,191,342 | -0.71(-1.00%) |
Dec 30, 2013 | 70.18 | 70.80 | 70.07 | 70.74 | 845,454 | +0.32(+0.45%) |
Dec 27, 2013 | 70.29 | 70.59 | 70.21 | 70.42 | 653,660 | +0.45(+0.64%) |
Dec 26, 2013 | 70.23 | 70.23 | 69.74 | 69.98 | 535,585 | +0.02(+0.03%) |
Dec 24, 2013 | 70.02 | 70.29 | 69.75 | 69.95 | 441,815 | +0.13(+0.18%) |
Dec 23, 2013 | 70.34 | 70.53 | 69.66 | 69.83 | 1,066,820 | -0.35(-0.51%) |
Dec 20, 2013 | 70.01 | 70.35 | 69.84 | 70.18 | 1,518,650 | +0.32(+0.45%) |
Dec 19, 2013 | 70.50 | 70.59 | 69.64 | 69.86 | 1,171,407 | -0.65(-0.92%) |
Dec 18, 2013 | 69.72 | 70.53 | 69.12 | 70.51 | 2,082,686 | +0.88(+1.26%) |
Dec 17, 2013 | 70.35 | 70.42 | 69.11 | 69.64 | 1,297,621 | -0.83(-1.18%) |
Dec 16, 2013 | 70.61 | 71.15 | 70.21 | 70.47 | 1,026,944 | +0.07(+0.10%) |
Dec 13, 2013 | 70.62 | 70.72 | 70.16 | 70.40 | 767,235 | -0.05(-0.06%) |
Dec 12, 2013 | 71.56 | 71.82 | 70.36 | 70.44 | 1,849,902 | -0.97(-1.36%) |
Dec 11, 2013 | 71.42 | 72.20 | 71.29 | 71.42 | 1,007,768 | +0.07(+0.10%) |
Dec 10, 2013 | 72.23 | 72.24 | 71.04 | 71.35 | 1,654,433 | -0.96(-1.33%) |
Dec 09, 2013 | 72.37 | 73.05 | 72.09 | 72.31 | 2,137,000 | -0.04(-0.05%) |
Dec 06, 2013 | 70.67 | 72.40 | 70.60 | 72.35 | 2,285,828 | +2.17(+3.10%) |
Dec 05, 2013 | 70.55 | 70.66 | 69.89 | 70.17 | 2,069,406 | -0.66(-0.94%) |
Dec 04, 2013 | 70.01 | 70.96 | 69.51 | 70.84 | 2,669,684 | +0.41(+0.58%) |
Dec 03, 2013 | 69.70 | 70.44 | 69.86 | 70.43 | 1,065,651 | +0.57(+0.82%) |
Dec 02, 2013 | 70.53 | 70.53 | 69.71 | 69.86 | 1,398,822 | -0.48(-0.69%) |
Nov 29, 2013 | 70.56 | 70.78 | 70.24 | 70.34 | 381,162 | +0.01(+0.01%) |
Nov 27, 2013 | 70.37 | 70.49 | 69.83 | 70.33 | 898,159 | +0.11(+0.16%) |
Nov 26, 2013 | 69.90 | 70.57 | 69.82 | 70.22 | 1,666,152 | +0.28(+0.40%) |
Nov 25, 2013 | 69.94 | 70.37 | 69.62 | 69.94 | 1,810,954 | -0.80(-1.13%) |
Nov 22, 2013 | 70.82 | 71.00 | 70.49 | 70.74 | 1,263,849 | -0.16(-0.22%) |
Nov 21, 2013 | 70.13 | 71.05 | 69.98 | 70.90 | 1,577,494 | +1.06(+1.51%) |
Nov 20, 2013 | 69.46 | 70.22 | 69.46 | 69.84 | 966,961 | +0.32(+0.47%) |
Nov 19, 2013 | 69.67 | 69.98 | 69.48 | 69.52 | 1,161,054 | -0.41(-0.58%) |
Nov 18, 2013 | 70.81 | 70.81 | 69.79 | 69.92 | 2,103,590 | -0.74(-1.05%) |
Nov 15, 2013 | 70.02 | 70.67 | 69.98 | 70.66 | 1,832,920 | +0.50(+0.71%) |
Nov 14, 2013 | 69.51 | 70.20 | 69.49 | 70.16 | 1,359,320 | +0.39(+0.56%) |
Nov 13, 2013 | 68.42 | 69.83 | 68.42 | 69.77 | 1,650,544 | +1.04(+1.52%) |
Nov 12, 2013 | 67.95 | 68.79 | 67.88 | 68.73 | 1,287,919 | +0.60(+0.89%) |
Nov 11, 2013 | 67.79 | 68.43 | 67.77 | 68.13 | 1,228,174 | +0.27(+0.40%) |
Nov 08, 2013 | 68.13 | 68.28 | 67.39 | 67.85 | 1,934,812 | -0.47(-0.69%) |
Nov 07, 2013 | 69.18 | 69.60 | 68.21 | 68.32 | 1,416,615 | -0.75(-1.09%) |
Nov 06, 2013 | 68.40 | 69.46 | 68.06 | 69.08 | 2,119,868 | +1.01(+1.49%) |
Nov 05, 2013 | 67.48 | 68.38 | 67.37 | 68.07 | 1,857,439 | +0.34(+0.50%) |
Nov 04, 2013 | 67.91 | 67.98 | 67.03 | 67.73 | 1,532,388 | +0.08(+0.11%) |
Nov 01, 2013 | 67.61 | 68.32 | 67.32 | 67.65 | 2,492,526 | -0.44(-0.64%) |
Oct 31, 2013 | 67.95 | 69.46 | 67.48 | 68.09 | 3,619,300 | +0.04(+0.06%) |
Oct 30, 2013 | 68.25 | 68.38 | 67.81 | 68.05 | 2,686,777 | -0.28(-0.41%) |
Oct 29, 2013 | 67.55 | 68.35 | 67.48 | 68.33 | 2,349,529 | +0.94(+1.40%) |
Oct 28, 2013 | 66.28 | 67.76 | 66.28 | 67.39 | 2,721,365 | +1.00(+1.51%) |
Oct 25, 2013 | 66.28 | 66.63 | 66.09 | 66.38 | 1,390,727 | +0.19(+0.28%) |
Oct 24, 2013 | 65.38 | 66.30 | 65.27 | 66.20 | 1,816,820 | +0.70(+1.07%) |
Oct 23, 2013 | 65.15 | 65.78 | 65.15 | 65.49 | 1,292,375 | +0.04(+0.07%) |
Oct 22, 2013 | 64.35 | 65.68 | 64.28 | 65.45 | 1,744,156 | +1.42(+2.21%) |
Oct 21, 2013 | 64.09 | 64.15 | 63.73 | 64.03 | 874,690 | -0.19(-0.29%) |
Oct 18, 2013 | 63.92 | 64.41 | 63.82 | 64.22 | 2,221,015 | +0.37(+0.59%) |
Oct 17, 2013 | 63.18 | 63.92 | 62.55 | 63.84 | 2,545,402 | -0.32(-0.50%) |
Oct 16, 2013 | 63.05 | 64.20 | 63.00 | 64.17 | 1,696,460 | +1.41(+2.24%) |
Oct 15, 2013 | 63.06 | 63.24 | 62.66 | 62.76 | 860,868 | -0.51(-0.80%) |
Oct 14, 2013 | 62.83 | 63.33 | 62.76 | 63.27 | 896,679 | +0.13(+0.20%) |
Oct 11, 2013 | 62.39 | 63.15 | 62.31 | 63.14 | 822,412 | +0.60(+0.96%) |
Oct 10, 2013 | 61.99 | 62.56 | 61.68 | 62.54 | 1,098,120 | +1.15(+1.88%) |
Oct 09, 2013 | 61.03 | 62.04 | 60.89 | 61.39 | 2,018,004 | +0.36(+0.59%) |
Oct 08, 2013 | 61.01 | 61.75 | 60.06 | 61.03 | 1,776,577 | -0.10(-0.16%) |
Oct 07, 2013 | 60.99 | 61.48 | 60.22 | 61.13 | 1,594,366 | +0.04(+0.06%) |
Oct 04, 2013 | 61.89 | 61.99 | 61.01 | 61.09 | 1,984,245 | -0.84(-1.35%) |
Oct 03, 2013 | 61.90 | 62.72 | 61.17 | 61.93 | 2,422,424 | +0.01(+0.01%) |
Oct 02, 2013 | 61.51 | 61.93 | 60.97 | 61.92 | 1,834,015 | +0.40(+0.66%) |
Oct 01, 2013 | 61.22 | 61.52 | 60.92 | 61.51 | 1,239,466 | +0.31(+0.51%) |
Sep 30, 2013 | 61.29 | 61.86 | 60.85 | 61.20 | 1,631,096 | -0.37(-0.60%) |
Sep 27, 2013 | 61.84 | 61.99 | 61.22 | 61.57 | 854,798 | -0.43(-0.69%) |
Sep 26, 2013 | 61.67 | 62.08 | 61.63 | 61.99 | 818,302 | +0.46(+0.74%) |
Sep 25, 2013 | 62.80 | 62.89 | 61.44 | 61.54 | 1,865,233 | -1.07(-1.71%) |
Sep 24, 2013 | 62.10 | 63.06 | 61.91 | 62.61 | 1,835,728 | +0.58(+0.93%) |
Sep 23, 2013 | 61.78 | 62.30 | 61.41 | 62.03 | 988,650 | +0.17(+0.28%) |
Sep 20, 2013 | 62.54 | 62.59 | 61.75 | 61.86 | 2,450,653 | -1.11(-1.76%) |
Sep 19, 2013 | 63.28 | 63.28 | 62.38 | 62.97 | 2,091,130 | -0.25(-0.40%) |
Sep 18, 2013 | 62.75 | 63.35 | 62.04 | 63.22 | 3,410,479 | -0.02(-0.04%) |
Sep 17, 2013 | 63.40 | 63.63 | 63.10 | 63.24 | 789,063 | -0.02(-0.04%) |
Sep 16, 2013 | 63.45 | 63.62 | 62.84 | 63.27 | 997,374 | +0.43(+0.68%) |
Sep 13, 2013 | 62.89 | 63.17 | 62.78 | 62.84 | 910,955 | -0.08(-0.13%) |
Sep 12, 2013 | 62.65 | 63.08 | 62.61 | 62.92 | 772,539 | +0.15(+0.24%) |
Sep 11, 2013 | 62.57 | 62.89 | 62.17 | 62.77 | 737,419 | +0.18(+0.29%) |
Sep 10, 2013 | 62.68 | 62.90 | 62.38 | 62.59 | 792,803 | +0.19(+0.31%) |
Sep 09, 2013 | 61.66 | 62.44 | 61.66 | 62.40 | 855,260 | +0.74(+1.20%) |
Sep 06, 2013 | 61.72 | 62.02 | 61.20 | 61.66 | 749,124 | -0.01(-0.01%) |
Sep 05, 2013 | 62.01 | 62.17 | 61.39 | 61.66 | 852,226 | -0.47(-0.76%) |
Sep 04, 2013 | 61.86 | 62.44 | 61.72 | 62.14 | 984,819 | +0.19(+0.30%) |
Sep 03, 2013 | 62.35 | 62.50 | 61.79 | 61.95 | 1,223,284 | +0.02(+0.02%) |
Aug 30, 2013 | 61.86 | 62.08 | 61.60 | 61.93 | 1,246,920 | +0.22(+0.35%) |
Aug 29, 2013 | 61.23 | 61.97 | 61.07 | 61.72 | 734,977 | +0.33(+0.54%) |
Aug 28, 2013 | 61.81 | 61.85 | 61.19 | 61.39 | 1,000,558 | -0.54(-0.87%) |
Aug 27, 2013 | 61.89 | 62.08 | 61.60 | 61.93 | 1,002,722 | -0.29(-0.47%) |
Aug 26, 2013 | 63.13 | 63.22 | 62.18 | 62.22 | 1,186,653 | -0.91(-1.44%) |
Aug 23, 2013 | 62.78 | 63.25 | 62.65 | 63.12 | 656,112 | +0.30(+0.48%) |
Aug 22, 2013 | 62.66 | 62.99 | 62.10 | 62.83 | 961,042 | +0.16(+0.25%) |
Aug 21, 2013 | 62.88 | 63.21 | 62.38 | 62.67 | 1,080,078 | -0.53(-0.84%) |
Aug 20, 2013 | 62.89 | 63.51 | 62.75 | 63.20 | 795,475 | +0.31(+0.50%) |
Aug 19, 2013 | 62.83 | 63.17 | 62.62 | 62.89 | 742,127 | -0.09(-0.14%) |
Aug 16, 2013 | 63.15 | 63.33 | 62.91 | 62.97 | 960,701 | -0.31(-0.49%) |
Aug 15, 2013 | 63.69 | 63.82 | 62.99 | 63.28 | 1,291,321 | -0.69(-1.08%) |
Aug 14, 2013 | 64.82 | 64.86 | 63.75 | 63.97 | 1,261,009 | -0.73(-1.12%) |
Aug 13, 2013 | 64.70 | 64.88 | 64.36 | 64.70 | 933,664 | +0.17(+0.27%) |
Aug 12, 2013 | 64.05 | 64.53 | 63.87 | 64.53 | 607,697 | +0.13(+0.21%) |
Aug 09, 2013 | 64.56 | 64.61 | 64.14 | 64.39 | 667,259 | -0.28(-0.43%) |
Aug 08, 2013 | 64.83 | 64.91 | 64.04 | 64.67 | 940,875 | +0.17(+0.27%) |
Aug 07, 2013 | 63.74 | 64.60 | 63.74 | 64.50 | 1,347,695 | +0.40(+0.62%) |
Aug 06, 2013 | 63.77 | 64.27 | 63.73 | 64.10 | 1,237,618 | +0.31(+0.49%) |
Aug 05, 2013 | 63.78 | 64.36 | 63.65 | 63.78 | 1,181,987 | -0.11(-0.18%) |
Aug 02, 2013 | 63.51 | 63.92 | 62.83 | 63.90 | 1,616,275 | +0.37(+0.58%) |
Aug 01, 2013 | 64.93 | 65.10 | 63.19 | 63.53 | 2,698,234 | -0.83(-1.29%) |
Jul 31, 2013 | 64.58 | 65.00 | 64.24 | 64.36 | 1,505,698 | -0.07(-0.10%) |
Jul 30, 2013 | 64.59 | 64.96 | 64.26 | 64.43 | 1,117,470 | +0.08(+0.13%) |
Jul 29, 2013 | 64.26 | 64.48 | 64.07 | 64.35 | 632,954 | -0.04(-0.06%) |
Jul 26, 2013 | 63.75 | 64.40 | 63.45 | 64.38 | 839,517 | +0.48(+0.75%) |
Jul 25, 2013 | 63.54 | 64.13 | 63.50 | 63.90 | 970,010 | +0.16(+0.25%) |
Jul 24, 2013 | 64.24 | 64.25 | 63.63 | 63.75 | 882,896 | -0.36(-0.56%) |
Jul 23, 2013 | 64.64 | 64.70 | 63.88 | 64.11 | 1,094,495 | -0.60(-0.93%) |
Jul 22, 2013 | 64.55 | 65.49 | 64.19 | 64.70 | 1,056,798 | -0.25(-0.39%) |
Jul 19, 2013 | 64.64 | 65.07 | 64.33 | 64.96 | 2,847,355 | +0.32(+0.49%) |
Jul 18, 2013 | 64.07 | 64.70 | 64.00 | 64.64 | 1,159,089 | +0.55(+0.86%) |
Jul 17, 2013 | 64.52 | 64.65 | 63.88 | 64.09 | 894,695 | -0.42(-0.64%) |
Jul 16, 2013 | 64.34 | 64.56 | 63.80 | 64.51 | 3,418,521 | +0.40(+0.63%) |
Jul 15, 2013 | 63.93 | 64.17 | 63.52 | 64.11 | 3,308,516 | +0.34(+0.54%) |
Jul 12, 2013 | 63.35 | 63.81 | 63.18 | 63.76 | 3,159,308 | +0.37(+0.59%) |
Jul 11, 2013 | 63.53 | 63.76 | 63.14 | 63.39 | 1,091,766 | +0.48(+0.76%) |
Jul 10, 2013 | 63.06 | 63.26 | 62.42 | 62.92 | 877,437 | -0.32(-0.51%) |
Jul 09, 2013 | 62.92 | 63.47 | 62.63 | 63.24 | 905,591 | +0.61(+0.97%) |
Jul 08, 2013 | 62.57 | 62.89 | 62.09 | 62.63 | 1,134,439 | +0.36(+0.58%) |
Jul 05, 2013 | 62.23 | 62.29 | 61.32 | 62.26 | 630,774 | +0.44(+0.71%) |
Jul 03, 2013 | 61.73 | 62.07 | 61.30 | 61.82 | 621,796 | -0.01(-0.02%) |
Jul 02, 2013 | 62.16 | 62.43 | 61.71 | 61.84 | 1,030,326 | -0.41(-0.66%) |
Jul 01, 2013 | 62.05 | 62.52 | 61.77 | 62.25 | 1,000,215 | +0.49(+0.79%) |
Jun 28, 2013 | 62.21 | 62.40 | 61.76 | 61.76 | 2,342,823 | -0.57(-0.92%) |
Jun 27, 2013 | 62.34 | 62.77 | 61.88 | 62.33 | 965,179 | +0.48(+0.78%) |
Jun 26, 2013 | 61.49 | 62.12 | 61.49 | 61.85 | 938,754 | +0.73(+1.19%) |
Jun 25, 2013 | 61.22 | 61.34 | 60.56 | 61.12 | 954,719 | +0.27(+0.45%) |
Jun 24, 2013 | 60.78 | 61.47 | 60.67 | 60.84 | 1,314,539 | -0.50(-0.81%) |
Jun 21, 2013 | 61.13 | 61.62 | 60.74 | 61.34 | 1,507,625 | +0.66(+1.09%) |
Jun 20, 2013 | 62.06 | 62.36 | 60.26 | 60.68 | 1,745,571 | -1.80(-2.88%) |
Jun 19, 2013 | 63.73 | 63.81 | 62.43 | 62.48 | 1,198,877 | -1.29(-2.03%) |
Jun 18, 2013 | 63.96 | 63.99 | 63.62 | 63.77 | 932,664 | -0.22(-0.34%) |
Jun 17, 2013 | 63.71 | 64.34 | 63.59 | 63.99 | 893,334 | +0.56(+0.88%) |
Jun 14, 2013 | 63.27 | 63.62 | 63.10 | 63.43 | 621,472 | +0.03(+0.05%) |
Jun 13, 2013 | 62.62 | 63.53 | 62.52 | 63.40 | 837,516 | +0.72(+1.15%) |
Jun 12, 2013 | 63.06 | 63.32 | 62.67 | 62.68 | 631,550 | -0.07(-0.11%) |
Jun 11, 2013 | 62.43 | 63.40 | 62.20 | 62.75 | 583,868 | -0.07(-0.12%) |
Jun 10, 2013 | 62.84 | 62.93 | 62.37 | 62.82 | 755,688 | +0.07(+0.12%) |
Jun 07, 2013 | 62.66 | 63.03 | 62.29 | 62.75 | 680,743 | +0.43(+0.69%) |
Jun 06, 2013 | 61.73 | 62.33 | 61.36 | 62.32 | 989,297 | +0.59(+0.95%) |
Jun 05, 2013 | 62.40 | 62.49 | 61.71 | 61.73 | 1,231,200 | -0.83(-1.33%) |
Jun 04, 2013 | 61.79 | 62.78 | 61.73 | 62.56 | 1,691,586 | +0.77(+1.25%) |
Jun 03, 2013 | 61.77 | 62.11 | 60.99 | 61.79 | 1,832,619 | +0.07(+0.12%) |
May 31, 2013 | 62.81 | 62.90 | 61.71 | 61.71 | 1,832,424 | -1.27(-2.02%) |
May 30, 2013 | 63.03 | 63.62 | 62.95 | 62.98 | 906,549 | -0.04(-0.06%) |
May 29, 2013 | 64.40 | 64.53 | 62.83 | 63.02 | 1,292,791 | -1.68(-2.59%) |
May 28, 2013 | 64.83 | 65.13 | 64.44 | 64.70 | 765,074 | +0.36(+0.57%) |
May 24, 2013 | 63.85 | 64.45 | 63.71 | 64.34 | 807,844 | +0.47(+0.73%) |
May 23, 2013 | 63.63 | 64.14 | 63.41 | 63.87 | 757,860 | -0.09(-0.14%) |
May 22, 2013 | 63.96 | 64.78 | 63.79 | 63.96 | 983,569 | -0.07(-0.12%) |
May 21, 2013 | 64.39 | 64.48 | 63.51 | 64.03 | 1,222,745 | -0.28(-0.44%) |
May 20, 2013 | 64.90 | 64.92 | 64.25 | 64.31 | 820,180 | -0.59(-0.90%) |
May 17, 2013 | 65.03 | 65.26 | 64.32 | 64.90 | 1,282,523 | -0.15(-0.23%) |
May 16, 2013 | 65.23 | 65.35 | 64.77 | 65.05 | 852,611 | -0.36(-0.55%) |
May 15, 2013 | 65.06 | 65.55 | 64.71 | 65.41 | 1,611,470 | +1.36(+2.12%) |
May 13, 2013 | 63.92 | 64.45 | 63.62 | 64.05 | 959,459 | +0.05(+0.08%) |
May 10, 2013 | 64.04 | 64.18 | 63.59 | 63.99 | 998,777 | +0.31(+0.49%) |
May 09, 2013 | 63.84 | 63.92 | 63.45 | 63.68 | 1,262,661 | -0.17(-0.27%) |
May 08, 2013 | 63.88 | 63.93 | 63.44 | 63.85 | 1,037,311 | +0.00(+0.00%) |
May 07, 2013 | 63.51 | 64.14 | 63.42 | 63.85 | 1,279,265 | +0.47(+0.74%) |
May 06, 2013 | 64.02 | 64.23 | 63.25 | 63.38 | 1,061,333 | -0.64(-1.00%) |
May 03, 2013 | 64.16 | 64.47 | 63.39 | 64.02 | 1,511,571 | +0.26(+0.41%) |
May 02, 2013 | 63.16 | 63.82 | 62.95 | 63.76 | 1,377,929 | +0.62(+0.99%) |