Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.74 | 65.13 | 64.55 | 64.55 | 7,196,576 | -0.73(-1.11%) |
Jul 30, 2014 | 65.07 | 65.35 | 64.73 | 65.28 | 7,274,532 | +0.62(+0.96%) |
Jul 29, 2014 | 64.84 | 65.32 | 64.58 | 64.65 | 5,682,187 | -0.07(-0.11%) |
Jul 28, 2014 | 64.83 | 64.94 | 64.41 | 64.73 | 4,310,629 | +0.03(+0.05%) |
Jul 25, 2014 | 64.75 | 64.91 | 64.58 | 64.69 | 5,862,636 | -0.14(-0.21%) |
Jul 24, 2014 | 64.82 | 65.10 | 64.58 | 64.83 | 5,460,424 | +0.14(+0.22%) |
Jul 23, 2014 | 64.24 | 64.74 | 64.04 | 64.69 | 4,539,365 | +0.38(+0.60%) |
Jul 22, 2014 | 64.16 | 64.47 | 64.03 | 64.30 | 7,935,974 | +0.66(+1.04%) |
Jul 21, 2014 | 63.88 | 63.90 | 63.49 | 63.64 | 5,151,123 | -0.30(-0.46%) |
Jul 18, 2014 | 63.71 | 64.10 | 63.43 | 63.94 | 6,667,415 | +0.42(+0.67%) |
Jul 17, 2014 | 63.43 | 63.78 | 63.26 | 63.51 | 9,639,488 | -0.09(-0.14%) |
Jul 16, 2014 | 63.90 | 64.06 | 63.38 | 63.60 | 11,314,509 | -0.16(-0.25%) |
Jul 15, 2014 | 63.47 | 63.92 | 63.41 | 63.76 | 7,580,034 | +0.32(+0.50%) |
Jul 14, 2014 | 63.81 | 63.92 | 63.23 | 63.44 | 9,587,981 | -0.12(-0.19%) |
Jul 11, 2014 | 63.54 | 63.79 | 63.24 | 63.56 | 5,944,951 | +0.17(+0.26%) |
Jul 10, 2014 | 63.11 | 63.54 | 62.23 | 63.39 | 14,442,592 | -1.06(-1.65%) |
Jul 09, 2014 | 64.76 | 64.85 | 64.01 | 64.45 | 8,705,423 | -0.02(-0.04%) |
Jul 08, 2014 | 65.01 | 65.09 | 64.31 | 64.48 | 9,027,212 | -0.53(-0.81%) |
Jul 07, 2014 | 65.25 | 65.54 | 64.78 | 65.01 | 7,604,029 | -0.50(-0.77%) |
Jul 03, 2014 | 65.52 | 65.51 | 65.51 | 65.51 | 3,461,940 | +0.06(+0.09%) |
Jul 02, 2014 | 65.34 | 65.61 | 65.17 | 65.45 | 5,242,649 | +0.13(+0.20%) |
Jul 01, 2014 | 64.93 | 65.44 | 64.85 | 65.32 | 6,550,959 | +0.69(+1.06%) |
Jun 30, 2014 | 64.69 | 64.85 | 64.25 | 64.64 | 6,319,306 | -0.14(-0.21%) |
Jun 27, 2014 | 64.39 | 65.05 | 64.37 | 64.77 | 6,276,388 | +0.30(+0.47%) |
Jun 26, 2014 | 64.23 | 64.65 | 63.97 | 64.47 | 6,469,443 | +0.18(+0.27%) |
Jun 25, 2014 | 64.16 | 64.36 | 63.97 | 64.29 | 5,619,108 | +0.08(+0.12%) |
Jun 24, 2014 | 64.18 | 64.53 | 63.74 | 64.22 | 6,987,521 | -0.17(-0.26%) |
Jun 23, 2014 | 64.00 | 64.51 | 63.85 | 64.38 | 6,107,430 | +0.38(+0.59%) |
Jun 20, 2014 | 64.42 | 64.51 | 63.76 | 64.01 | 17,110,570 | -0.22(-0.34%) |
Jun 19, 2014 | 64.44 | 64.55 | 63.83 | 64.22 | 6,351,253 | -0.22(-0.33%) |
Jun 18, 2014 | 63.90 | 64.48 | 63.70 | 64.44 | 10,109,308 | +0.55(+0.86%) |
Jun 17, 2014 | 62.95 | 64.24 | 62.86 | 63.89 | 12,008,160 | +0.89(+1.42%) |
Jun 16, 2014 | 62.24 | 63.15 | 62.24 | 62.99 | 8,952,787 | +0.66(+1.06%) |
Jun 13, 2014 | 62.67 | 62.75 | 62.08 | 62.33 | 9,984,893 | -0.29(-0.46%) |
Jun 12, 2014 | 63.66 | 63.70 | 62.43 | 62.62 | 9,573,284 | -1.10(-1.73%) |
Jun 11, 2014 | 64.24 | 64.45 | 63.68 | 63.72 | 6,159,924 | -0.74(-1.15%) |
Jun 10, 2014 | 64.08 | 64.55 | 64.06 | 64.46 | 5,308,700 | +0.08(+0.12%) |
Jun 06, 2014 | 64.33 | 64.89 | 64.28 | 64.38 | 5,586,817 | +0.21(+0.32%) |
Jun 05, 2014 | 64.41 | 64.56 | 64.10 | 64.18 | 7,097,270 | -0.13(-0.20%) |
Jun 04, 2014 | 64.13 | 64.58 | 63.92 | 64.30 | 6,212,028 | -0.10(-0.16%) |
Jun 03, 2014 | 64.02 | 64.57 | 63.99 | 64.41 | 6,854,531 | +0.24(+0.37%) |
Jun 02, 2014 | 63.70 | 64.34 | 63.64 | 64.17 | 8,567,111 | +0.48(+0.76%) |
May 30, 2014 | 63.32 | 63.71 | 63.17 | 63.68 | 5,704,033 | +0.26(+0.41%) |
May 29, 2014 | 63.41 | 63.49 | 63.06 | 63.42 | 5,545,064 | +0.17(+0.28%) |
May 28, 2014 | 63.30 | 63.50 | 62.92 | 63.25 | 5,042,064 | -0.01(-0.01%) |
May 27, 2014 | 63.01 | 63.50 | 62.94 | 63.25 | 5,997,519 | +0.40(+0.64%) |
May 23, 2014 | 62.52 | 62.85 | 62.85 | 62.85 | 6,303,082 | +0.15(+0.24%) |
May 22, 2014 | 61.72 | 62.75 | 61.72 | 62.70 | 4,471,792 | +0.72(+1.17%) |
May 21, 2014 | 62.11 | 62.32 | 61.71 | 61.98 | 8,433,086 | +0.10(+0.15%) |
May 20, 2014 | 61.85 | 62.56 | 61.44 | 61.88 | 19,440,010 | +1.16(+1.91%) |
May 19, 2014 | 60.79 | 61.17 | 60.62 | 60.72 | 9,741,606 | -0.68(-1.11%) |
May 16, 2014 | 60.95 | 61.41 | 60.85 | 61.40 | 8,869,197 | +0.89(+1.47%) |
May 15, 2014 | 60.37 | 60.56 | 59.79 | 60.52 | 7,942,812 | -0.06(-0.09%) |
May 14, 2014 | 61.38 | 61.41 | 60.46 | 60.57 | 8,654,987 | -0.76(-1.24%) |
May 13, 2014 | 62.20 | 62.45 | 61.15 | 61.33 | 6,872,332 | -0.79(-1.28%) |
May 12, 2014 | 61.77 | 62.26 | 61.71 | 62.13 | 5,446,167 | +0.44(+0.72%) |
May 09, 2014 | 61.17 | 61.71 | 60.97 | 61.68 | 5,474,978 | +0.52(+0.86%) |
May 08, 2014 | 61.07 | 61.70 | 60.85 | 61.16 | 6,910,078 | -0.02(-0.04%) |
May 07, 2014 | 61.79 | 61.88 | 60.74 | 61.18 | 6,776,036 | -0.27(-0.44%) |
May 06, 2014 | 62.42 | 62.51 | 61.40 | 61.45 | 7,977,446 | -1.01(-1.61%) |
May 05, 2014 | 62.74 | 62.85 | 62.36 | 62.46 | 4,435,789 | -0.56(-0.89%) |
May 02, 2014 | 62.96 | 63.63 | 62.83 | 63.02 | 4,709,814 | +0.06(+0.09%) |
May 01, 2014 | 63.11 | 63.22 | 62.67 | 62.97 | 4,959,581 | -0.14(-0.23%) |
Apr 30, 2014 | 63.29 | 63.29 | 62.49 | 63.11 | 10,733,218 | -0.01(-0.01%) |
Apr 29, 2014 | 63.75 | 63.75 | 63.12 | 63.12 | 6,482,724 | -0.52(-0.81%) |
Apr 28, 2014 | 63.13 | 64.41 | 62.97 | 63.64 | 18,345,026 | +0.63(+1.00%) |
Apr 25, 2014 | 63.03 | 63.26 | 62.73 | 63.01 | 8,039,470 | -0.31(-0.49%) |
Apr 24, 2014 | 62.68 | 63.35 | 62.48 | 63.32 | 9,160,970 | +0.99(+1.59%) |
Apr 23, 2014 | 63.40 | 63.54 | 62.26 | 62.33 | 9,444,158 | -0.91(-1.44%) |
Apr 22, 2014 | 62.50 | 63.68 | 62.41 | 63.24 | 14,057,412 | +1.36(+2.19%) |
Apr 21, 2014 | 62.19 | 62.19 | 61.65 | 61.88 | 7,875,741 | +0.69(+1.13%) |
Apr 17, 2014 | 60.53 | 61.19 | 61.19 | 61.19 | 8,662,124 | +0.40(+0.67%) |
Apr 16, 2014 | 60.66 | 60.79 | 60.17 | 60.79 | 7,690,806 | +0.55(+0.91%) |
Apr 15, 2014 | 60.56 | 60.64 | 59.22 | 60.24 | 8,847,734 | -0.06(-0.11%) |
Apr 14, 2014 | 60.56 | 61.01 | 59.94 | 60.30 | 10,930,843 | +0.21(+0.36%) |
Apr 11, 2014 | 60.82 | 61.12 | 60.05 | 60.09 | 10,582,239 | -0.86(-1.41%) |
Apr 10, 2014 | 61.61 | 62.09 | 60.88 | 60.94 | 7,812,782 | -0.78(-1.26%) |
Apr 09, 2014 | 61.31 | 61.86 | 61.23 | 61.72 | 10,112,703 | +0.52(+0.84%) |
Apr 08, 2014 | 61.05 | 61.47 | 60.66 | 61.21 | 9,286,114 | -0.02(-0.03%) |
Apr 07, 2014 | 62.46 | 62.46 | 61.14 | 61.22 | 14,010,960 | -1.26(-2.02%) |
Apr 04, 2014 | 63.21 | 63.26 | 62.30 | 62.48 | 8,090,728 | -0.54(-0.86%) |
Apr 03, 2014 | 63.46 | 63.52 | 62.69 | 63.02 | 6,935,740 | -0.44(-0.69%) |
Apr 02, 2014 | 63.14 | 64.10 | 63.09 | 63.46 | 8,329,712 | +0.45(+0.72%) |
Apr 01, 2014 | 62.90 | 63.73 | 62.90 | 63.01 | 8,385,483 | +0.20(+0.32%) |
Mar 31, 2014 | 62.87 | 62.97 | 62.58 | 62.81 | 7,226,541 | +0.33(+0.52%) |
Mar 28, 2014 | 62.64 | 63.10 | 62.30 | 62.48 | 6,466,348 | +0.03(+0.05%) |
Mar 27, 2014 | 62.41 | 62.72 | 62.21 | 62.45 | 7,290,822 | -0.15(-0.24%) |
Mar 26, 2014 | 63.10 | 63.33 | 62.47 | 62.60 | 7,985,928 | -0.48(-0.76%) |
Mar 25, 2014 | 63.54 | 63.57 | 62.83 | 63.08 | 6,757,816 | -0.15(-0.24%) |
Mar 24, 2014 | 63.83 | 63.87 | 62.87 | 63.23 | 9,542,290 | -0.60(-0.94%) |
Mar 21, 2014 | 64.12 | 65.01 | 63.70 | 63.83 | 12,706,917 | +0.26(+0.41%) |
Mar 20, 2014 | 63.27 | 63.69 | 63.08 | 63.57 | 6,422,299 | +0.27(+0.43%) |
Mar 19, 2014 | 63.48 | 63.89 | 63.02 | 63.30 | 8,274,814 | -0.06(-0.09%) |
Mar 18, 2014 | 63.22 | 63.94 | 63.20 | 63.36 | 6,321,178 | +0.19(+0.30%) |
Mar 17, 2014 | 63.16 | 63.65 | 62.91 | 63.17 | 6,989,081 | +0.16(+0.25%) |
Mar 14, 2014 | 62.56 | 63.41 | 62.54 | 63.01 | 8,490,051 | +0.46(+0.74%) |
Mar 13, 2014 | 64.34 | 64.34 | 62.48 | 62.55 | 9,657,098 | -1.40(-2.18%) |
Mar 12, 2014 | 64.08 | 64.17 | 63.69 | 63.94 | 8,879,696 | -0.58(-0.90%) |
Mar 11, 2014 | 64.84 | 64.97 | 64.33 | 64.52 | 5,880,706 | -0.33(-0.51%) |
Mar 10, 2014 | 65.06 | 65.14 | 64.50 | 64.86 | 5,244,422 | -0.29(-0.45%) |
Mar 07, 2014 | 65.20 | 65.24 | 64.75 | 65.15 | 6,701,003 | +0.11(+0.17%) |
Mar 06, 2014 | 65.33 | 65.42 | 64.90 | 65.04 | 7,815,600 | -0.39(-0.60%) |
Mar 05, 2014 | 65.43 | 65.66 | 65.17 | 65.43 | 6,379,999 | +0.03(+0.05%) |
Mar 04, 2014 | 65.42 | 65.66 | 65.28 | 65.40 | 8,068,311 | +0.69(+1.06%) |
Mar 03, 2014 | 63.71 | 64.74 | 63.63 | 64.72 | 10,592,184 | -0.02(-0.04%) |
Feb 28, 2014 | 64.63 | 65.58 | 64.23 | 64.74 | 9,173,619 | +0.05(+0.07%) |
Feb 27, 2014 | 64.45 | 64.87 | 63.62 | 64.69 | 7,653,961 | +0.21(+0.33%) |
Feb 26, 2014 | 63.92 | 65.28 | 63.76 | 64.48 | 12,336,205 | +0.57(+0.89%) |
Feb 25, 2014 | 62.88 | 63.93 | 62.61 | 63.91 | 17,003,338 | +2.45(+3.99%) |
Feb 24, 2014 | 61.42 | 61.76 | 61.13 | 61.46 | 14,872,662 | +0.10(+0.17%) |
Feb 21, 2014 | 61.05 | 61.59 | 61.05 | 61.35 | 9,839,528 | +0.21(+0.34%) |
Feb 20, 2014 | 60.45 | 61.21 | 60.41 | 61.15 | 7,410,921 | +0.81(+1.35%) |
Feb 19, 2014 | 60.97 | 61.18 | 60.30 | 60.34 | 9,841,617 | -0.88(-1.44%) |
Feb 18, 2014 | 61.50 | 61.62 | 60.82 | 61.22 | 6,277,971 | -0.28(-0.46%) |
Feb 14, 2014 | 61.36 | 61.50 | 61.50 | 61.50 | 6,021,554 | +0.27(+0.44%) |
Feb 13, 2014 | 61.04 | 61.45 | 60.72 | 61.24 | 8,344,886 | +0.24(+0.40%) |
Feb 12, 2014 | 60.70 | 61.03 | 60.51 | 60.99 | 9,304,893 | +0.46(+0.76%) |
Feb 11, 2014 | 60.33 | 60.76 | 60.11 | 60.53 | 7,973,652 | +0.23(+0.38%) |
Feb 10, 2014 | 60.42 | 60.45 | 59.89 | 60.30 | 8,037,817 | -0.03(-0.05%) |
Feb 07, 2014 | 60.11 | 60.45 | 59.86 | 60.34 | 7,885,897 | +0.23(+0.38%) |
Feb 06, 2014 | 59.34 | 60.14 | 59.33 | 60.11 | 7,738,226 | +0.71(+1.20%) |
Feb 05, 2014 | 58.98 | 59.62 | 58.37 | 59.40 | 12,772,460 | +0.23(+0.39%) |
Feb 04, 2014 | 59.59 | 59.86 | 58.54 | 59.17 | 12,130,204 | -0.09(-0.16%) |
Feb 03, 2014 | 60.49 | 60.56 | 59.14 | 59.26 | 12,071,372 | -1.39(-2.29%) |
Jan 31, 2014 | 60.14 | 61.14 | 59.86 | 60.65 | 13,429,723 | -0.06(-0.10%) |
Jan 30, 2014 | 60.95 | 61.37 | 60.49 | 60.71 | 8,642,252 | +0.20(+0.33%) |
Jan 29, 2014 | 61.78 | 62.15 | 60.48 | 60.52 | 11,651,048 | -1.47(-2.37%) |
Jan 28, 2014 | 61.89 | 62.29 | 61.42 | 61.98 | 13,413,316 | -0.32(-0.51%) |
Jan 27, 2014 | 62.24 | 62.48 | 61.97 | 62.30 | 8,350,201 | -0.17(-0.28%) |
Jan 24, 2014 | 62.83 | 63.14 | 62.47 | 62.47 | 9,022,596 | -0.85(-1.35%) |
Jan 23, 2014 | 62.84 | 63.37 | 62.50 | 63.33 | 8,092,810 | +0.03(+0.05%) |
Jan 22, 2014 | 63.66 | 63.78 | 63.07 | 63.30 | 7,312,410 | -0.21(-0.32%) |
Jan 21, 2014 | 64.16 | 64.32 | 62.99 | 63.50 | 8,776,720 | -0.43(-0.67%) |
Jan 17, 2014 | 64.18 | 63.93 | 63.93 | 63.93 | 7,828,033 | -0.21(-0.32%) |
Jan 16, 2014 | 63.85 | 64.23 | 63.75 | 64.13 | 6,172,247 | +0.15(+0.23%) |
Jan 15, 2014 | 63.93 | 64.27 | 63.72 | 63.98 | 6,584,745 | +0.05(+0.07%) |
Jan 14, 2014 | 64.15 | 64.31 | 63.62 | 63.93 | 6,610,463 | +0.03(+0.05%) |
Jan 13, 2014 | 64.41 | 64.82 | 63.89 | 63.90 | 8,809,316 | -0.82(-1.27%) |
Jan 10, 2014 | 64.49 | 64.75 | 64.26 | 64.72 | 6,311,388 | +0.35(+0.54%) |
Jan 09, 2014 | 64.64 | 64.67 | 63.91 | 64.38 | 6,292,341 | -0.28(-0.44%) |
Jan 08, 2014 | 64.35 | 64.67 | 63.95 | 64.66 | 5,903,130 | +0.34(+0.53%) |
Jan 07, 2014 | 64.17 | 64.65 | 63.99 | 64.32 | 5,867,754 | +0.32(+0.49%) |
Jan 06, 2014 | 64.44 | 64.70 | 64.01 | 64.01 | 14,177,022 | -0.62(-0.96%) |
Jan 03, 2014 | 64.64 | 65.09 | 64.58 | 64.63 | 4,939,038 | -0.10(-0.16%) |
Jan 02, 2014 | 64.80 | 65.17 | 64.56 | 64.73 | 5,383,742 | -0.25(-0.39%) |
Dec 31, 2013 | 64.71 | 64.98 | 64.98 | 64.98 | 5,693,760 | +0.32(+0.49%) |
Dec 30, 2013 | 64.46 | 64.70 | 64.29 | 64.67 | 4,456,951 | +0.24(+0.37%) |
Dec 27, 2013 | 64.44 | 64.91 | 64.10 | 64.43 | 5,020,237 | +0.07(+0.11%) |
Dec 26, 2013 | 63.80 | 64.51 | 63.78 | 64.36 | 4,876,787 | +0.72(+1.13%) |
Dec 24, 2013 | 63.58 | 63.89 | 63.58 | 63.64 | 2,305,862 | +0.06(+0.10%) |
Dec 23, 2013 | 63.19 | 63.86 | 63.17 | 63.58 | 4,991,203 | +0.41(+0.65%) |
Dec 20, 2013 | 63.29 | 63.79 | 63.17 | 63.17 | 14,233,393 | +0.07(+0.11%) |
Dec 19, 2013 | 63.20 | 63.51 | 62.85 | 63.10 | 8,343,436 | -0.08(-0.13%) |
Dec 18, 2013 | 62.17 | 63.18 | 61.80 | 63.18 | 10,351,986 | +1.13(+1.82%) |
Dec 17, 2013 | 62.59 | 62.64 | 62.04 | 62.05 | 7,888,819 | -0.38(-0.61%) |
Dec 16, 2013 | 62.54 | 62.95 | 62.29 | 62.43 | 8,981,388 | +0.07(+0.11%) |
Dec 13, 2013 | 62.36 | 62.80 | 61.97 | 62.36 | 7,636,807 | +0.38(+0.61%) |
Dec 12, 2013 | 62.33 | 62.51 | 61.78 | 61.98 | 10,813,742 | -0.37(-0.60%) |
Dec 11, 2013 | 61.86 | 62.99 | 61.86 | 62.35 | 9,917,448 | +0.31(+0.50%) |
Dec 10, 2013 | 62.60 | 63.08 | 61.87 | 62.04 | 9,423,959 | -0.78(-1.24%) |
Dec 09, 2013 | 63.07 | 63.61 | 62.77 | 62.82 | 7,348,784 | -0.19(-0.30%) |
Dec 06, 2013 | 62.41 | 63.18 | 62.20 | 63.01 | 6,455,974 | +1.03(+1.66%) |
Dec 05, 2013 | 61.81 | 62.77 | 61.77 | 61.98 | 7,933,216 | +0.11(+0.18%) |
Dec 04, 2013 | 61.68 | 62.15 | 61.32 | 61.87 | 9,058,064 | -0.24(-0.39%) |
Dec 03, 2013 | 62.32 | 62.73 | 61.80 | 62.12 | 9,219,775 | -0.53(-0.84%) |
Dec 02, 2013 | 63.18 | 63.42 | 62.45 | 62.65 | 7,532,238 | -0.71(-1.12%) |
Nov 29, 2013 | 63.52 | 63.92 | 63.32 | 63.35 | 4,294,298 | +0.01(+0.01%) |
Nov 27, 2013 | 63.10 | 63.42 | 62.92 | 63.35 | 6,939,524 | +0.24(+0.39%) |
Nov 26, 2013 | 62.99 | 63.54 | 62.90 | 63.10 | 11,872,976 | +0.47(+0.75%) |
Nov 25, 2013 | 62.28 | 62.86 | 62.28 | 62.63 | 6,998,174 | +0.45(+0.72%) |
Nov 22, 2013 | 62.51 | 62.69 | 61.87 | 62.18 | 9,914,668 | -0.51(-0.81%) |
Nov 21, 2013 | 62.88 | 62.88 | 62.33 | 62.70 | 7,154,255 | +0.06(+0.10%) |
Nov 20, 2013 | 63.40 | 63.40 | 62.34 | 62.63 | 9,207,905 | -0.49(-0.78%) |
Nov 19, 2013 | 64.57 | 64.61 | 63.03 | 63.13 | 15,559,056 | +0.56(+0.89%) |
Nov 18, 2013 | 62.83 | 63.20 | 62.19 | 62.57 | 10,961,415 | -0.28(-0.45%) |
Nov 15, 2013 | 61.92 | 62.90 | 61.70 | 62.85 | 13,261,200 | +0.86(+1.38%) |
Nov 14, 2013 | 61.37 | 62.31 | 61.30 | 62.00 | 8,664,885 | +1.05(+1.73%) |
Nov 13, 2013 | 59.44 | 61.01 | 59.44 | 60.94 | 8,972,929 | +1.12(+1.86%) |
Nov 12, 2013 | 59.56 | 60.15 | 59.47 | 59.83 | 8,441,039 | +0.64(+1.07%) |
Nov 11, 2013 | 59.11 | 59.43 | 58.85 | 59.19 | 7,329,877 | -0.09(-0.15%) |
Nov 08, 2013 | 59.12 | 59.46 | 58.73 | 59.28 | 11,752,292 | -0.16(-0.28%) |
Nov 07, 2013 | 60.33 | 60.62 | 59.43 | 59.44 | 6,866,269 | -0.57(-0.96%) |
Nov 06, 2013 | 60.25 | 60.31 | 59.62 | 60.02 | 6,449,644 | -0.18(-0.30%) |
Nov 05, 2013 | 60.30 | 60.32 | 59.74 | 60.20 | 7,662,437 | -0.27(-0.45%) |
Nov 04, 2013 | 60.61 | 60.80 | 60.17 | 60.47 | 4,974,198 | +0.01(+0.01%) |
Nov 01, 2013 | 61.24 | 61.28 | 60.35 | 60.46 | 9,140,239 | -0.71(-1.16%) |
Oct 31, 2013 | 61.25 | 61.61 | 60.88 | 61.17 | 9,614,895 | +0.01(+0.01%) |
Oct 30, 2013 | 61.01 | 61.73 | 60.88 | 61.16 | 9,224,748 | +0.30(+0.49%) |
Oct 29, 2013 | 60.04 | 60.90 | 59.99 | 60.87 | 9,228,137 | +1.13(+1.89%) |
Oct 28, 2013 | 59.80 | 60.00 | 59.53 | 59.73 | 9,794,670 | -0.15(-0.25%) |
Oct 25, 2013 | 60.12 | 60.17 | 59.69 | 59.88 | 7,568,767 | -0.42(-0.69%) |
Oct 24, 2013 | 59.23 | 60.35 | 59.22 | 60.30 | 10,073,946 | +1.34(+2.26%) |
Oct 23, 2013 | 58.54 | 59.22 | 58.52 | 58.96 | 7,036,271 | +0.17(+0.29%) |
Oct 22, 2013 | 58.93 | 59.00 | 58.58 | 58.79 | 8,706,921 | +0.19(+0.32%) |
Oct 21, 2013 | 58.59 | 58.74 | 58.23 | 58.60 | 9,616,057 | -0.05(-0.09%) |
Oct 18, 2013 | 59.11 | 59.29 | 57.91 | 58.66 | 18,252,606 | -0.82(-1.39%) |
Oct 17, 2013 | 58.52 | 59.54 | 58.51 | 59.48 | 9,136,849 | +0.63(+1.07%) |
Oct 16, 2013 | 59.25 | 59.37 | 58.56 | 58.85 | 16,371,771 | -0.19(-0.32%) |
Oct 15, 2013 | 59.80 | 59.88 | 58.97 | 59.04 | 8,458,571 | -0.92(-1.53%) |
Oct 14, 2013 | 59.48 | 60.10 | 59.37 | 59.96 | 5,244,807 | +0.02(+0.04%) |
Oct 11, 2013 | 59.26 | 60.18 | 59.23 | 59.94 | 8,832,596 | +0.64(+1.07%) |
Oct 10, 2013 | 58.93 | 59.30 | 58.70 | 59.30 | 7,758,070 | +1.08(+1.85%) |
Oct 09, 2013 | 58.39 | 58.62 | 58.04 | 58.23 | 8,677,805 | -0.10(-0.18%) |
Oct 08, 2013 | 58.92 | 59.11 | 58.25 | 58.33 | 11,457,124 | -0.68(-1.14%) |
Oct 07, 2013 | 59.22 | 59.57 | 58.98 | 59.00 | 6,470,538 | -0.51(-0.86%) |
Oct 04, 2013 | 59.53 | 59.88 | 59.28 | 59.51 | 6,187,761 | -0.08(-0.13%) |
Oct 03, 2013 | 60.00 | 60.34 | 59.30 | 59.59 | 8,886,954 | -0.35(-0.58%) |
Oct 02, 2013 | 59.58 | 59.99 | 59.25 | 59.94 | 6,491,357 | +0.05(+0.08%) |
Oct 01, 2013 | 59.59 | 60.02 | 59.40 | 59.89 | 5,580,385 | +0.32(+0.54%) |
Sep 30, 2013 | 59.04 | 59.75 | 58.87 | 59.57 | 7,962,992 | -0.09(-0.14%) |
Sep 27, 2013 | 59.41 | 59.76 | 59.20 | 59.66 | 5,170,894 | -0.09(-0.14%) |
Sep 26, 2013 | 59.39 | 60.02 | 59.39 | 59.74 | 4,835,417 | +0.43(+0.73%) |
Sep 25, 2013 | 59.59 | 59.93 | 59.11 | 59.31 | 8,637,978 | -0.41(-0.68%) |
Sep 24, 2013 | 59.53 | 60.31 | 59.36 | 59.72 | 6,750,043 | +0.10(+0.17%) |
Sep 23, 2013 | 60.05 | 60.28 | 59.50 | 59.62 | 7,931,268 | -0.86(-1.42%) |
Sep 20, 2013 | 61.89 | 61.89 | 60.47 | 60.47 | 18,032,574 | -1.19(-1.92%) |
Sep 19, 2013 | 61.13 | 61.82 | 60.98 | 61.66 | 9,795,636 | +0.90(+1.47%) |
Sep 18, 2013 | 59.51 | 61.24 | 59.18 | 60.76 | 13,472,080 | +1.23(+2.07%) |
Sep 17, 2013 | 59.40 | 59.80 | 59.35 | 59.53 | 8,676,317 | +0.20(+0.34%) |
Sep 16, 2013 | 59.84 | 59.88 | 59.06 | 59.33 | 10,262,277 | +0.34(+0.57%) |
Sep 13, 2013 | 59.16 | 59.22 | 58.78 | 58.99 | 6,224,497 | -0.23(-0.38%) |
Sep 12, 2013 | 59.04 | 59.48 | 58.88 | 59.22 | 8,747,147 | +0.28(+0.48%) |
Sep 11, 2013 | 58.63 | 58.99 | 58.24 | 58.93 | 8,200,838 | +0.35(+0.59%) |
Sep 10, 2013 | 58.08 | 58.63 | 57.91 | 58.59 | 8,194,093 | +0.80(+1.39%) |
Sep 09, 2013 | 57.32 | 57.95 | 57.25 | 57.79 | 7,276,947 | +0.69(+1.21%) |
Sep 06, 2013 | 57.76 | 57.77 | 56.71 | 57.10 | 12,693,947 | -0.23(-0.40%) |
Sep 05, 2013 | 58.17 | 58.28 | 57.21 | 57.32 | 13,975,262 | -0.90(-1.55%) |
Sep 04, 2013 | 58.10 | 58.52 | 57.91 | 58.23 | 10,483,209 | +0.19(+0.32%) |
Sep 03, 2013 | 58.77 | 59.10 | 57.87 | 58.04 | 9,896,319 | -0.16(-0.27%) |
Aug 30, 2013 | 58.69 | 58.69 | 57.95 | 58.19 | 8,104,288 | -0.44(-0.75%) |
Aug 29, 2013 | 58.57 | 59.11 | 58.44 | 58.63 | 7,172,571 | +0.02(+0.03%) |
Aug 28, 2013 | 57.90 | 58.84 | 57.82 | 58.62 | 9,003,883 | +0.71(+1.23%) |
Aug 27, 2013 | 58.48 | 58.77 | 57.77 | 57.91 | 10,559,268 | -1.02(-1.74%) |
Aug 26, 2013 | 57.68 | 59.49 | 57.67 | 58.93 | 13,263,138 | +1.20(+2.08%) |
Aug 23, 2013 | 57.93 | 57.97 | 57.12 | 57.73 | 9,911,174 | -0.09(-0.15%) |
Aug 22, 2013 | 57.74 | 57.97 | 57.30 | 57.81 | 8,541,677 | +0.21(+0.37%) |
Aug 21, 2013 | 58.28 | 58.85 | 57.37 | 57.60 | 13,798,284 | -0.44(-0.75%) |
Aug 20, 2013 | 58.76 | 60.55 | 57.54 | 58.04 | 21,784,830 | -0.72(-1.22%) |
Aug 19, 2013 | 58.98 | 59.72 | 58.73 | 58.76 | 11,729,298 | -0.13(-0.23%) |
Aug 16, 2013 | 58.74 | 59.65 | 58.54 | 58.89 | 11,697,642 | +0.19(+0.32%) |
Aug 15, 2013 | 59.75 | 59.84 | 58.48 | 58.70 | 17,444,540 | -1.80(-2.97%) |
Aug 14, 2013 | 61.84 | 61.90 | 60.30 | 60.50 | 11,067,567 | -1.56(-2.52%) |
Aug 13, 2013 | 61.83 | 62.22 | 61.00 | 62.06 | 8,893,294 | +0.19(+0.30%) |
Aug 12, 2013 | 61.42 | 62.14 | 61.39 | 61.87 | 4,909,954 | +0.18(+0.29%) |
Aug 09, 2013 | 62.25 | 62.29 | 61.35 | 61.69 | 6,783,261 | -0.84(-1.34%) |
Aug 08, 2013 | 62.05 | 62.67 | 61.79 | 62.53 | 5,709,857 | +0.95(+1.53%) |
Aug 07, 2013 | 62.16 | 62.16 | 61.41 | 61.59 | 6,812,489 | -0.95(-1.52%) |
Aug 06, 2013 | 62.20 | 62.76 | 61.52 | 62.54 | 7,937,484 | +0.30(+0.49%) |
Aug 05, 2013 | 62.46 | 62.46 | 62.01 | 62.23 | 4,580,469 | -0.45(-0.71%) |
Aug 02, 2013 | 61.44 | 62.89 | 61.33 | 62.68 | 7,635,138 | +1.24(+2.02%) |