Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 84.60 | 84.79 | 84.79 | 84.79 | 2,404,110 | +0.19(+0.22%) |
Aug 28, 2014 | 84.63 | 84.70 | 84.21 | 84.61 | 2,217,717 | -0.21(-0.25%) |
Aug 27, 2014 | 84.96 | 85.10 | 84.47 | 84.82 | 2,364,659 | +0.19(+0.23%) |
Aug 26, 2014 | 85.01 | 85.04 | 84.27 | 84.63 | 3,986,093 | -0.06(-0.08%) |
Aug 25, 2014 | 85.14 | 85.16 | 84.55 | 84.69 | 2,925,126 | -0.10(-0.12%) |
Aug 22, 2014 | 84.80 | 85.20 | 84.64 | 84.79 | 2,876,497 | -0.07(-0.09%) |
Aug 21, 2014 | 85.07 | 85.22 | 84.51 | 84.87 | 2,932,781 | +0.23(+0.27%) |
Aug 20, 2014 | 83.92 | 84.87 | 83.69 | 84.63 | 4,341,238 | +0.95(+1.13%) |
Aug 19, 2014 | 83.69 | 83.98 | 83.49 | 83.69 | 2,941,056 | +0.48(+0.58%) |
Aug 18, 2014 | 82.36 | 83.43 | 82.05 | 83.21 | 4,763,269 | +1.44(+1.76%) |
Aug 15, 2014 | 81.90 | 81.98 | 81.10 | 81.76 | 3,643,317 | +0.21(+0.26%) |
Aug 14, 2014 | 80.91 | 81.55 | 80.84 | 81.55 | 3,324,086 | +0.93(+1.15%) |
Aug 13, 2014 | 80.12 | 80.72 | 80.06 | 80.62 | 2,668,158 | +0.72(+0.90%) |
Aug 12, 2014 | 80.02 | 80.30 | 79.58 | 79.90 | 3,329,757 | +0.08(+0.10%) |
Aug 11, 2014 | 79.45 | 80.42 | 79.37 | 79.82 | 3,772,599 | +0.75(+0.94%) |
Aug 08, 2014 | 78.08 | 79.06 | 77.80 | 79.08 | 3,012,946 | +0.93(+1.19%) |
Aug 07, 2014 | 78.56 | 78.93 | 77.98 | 78.15 | 2,919,083 | -0.02(-0.03%) |
Aug 06, 2014 | 77.87 | 78.58 | 77.57 | 78.17 | 4,110,168 | -0.36(-0.46%) |
Aug 05, 2014 | 78.46 | 79.17 | 78.08 | 78.53 | 3,936,075 | -0.26(-0.34%) |
Aug 04, 2014 | 78.66 | 79.01 | 78.14 | 78.80 | 5,610,961 | +0.30(+0.39%) |
Aug 01, 2014 | 78.74 | 79.52 | 78.36 | 78.49 | 5,248,184 | -0.32(-0.41%) |
Jul 31, 2014 | 79.41 | 79.52 | 78.53 | 78.81 | 5,596,296 | -0.93(-1.17%) |
Jul 30, 2014 | 80.29 | 80.42 | 79.33 | 79.74 | 5,837,558 | -0.10(-0.13%) |
Jul 29, 2014 | 80.60 | 80.64 | 79.80 | 79.85 | 5,002,999 | -0.83(-1.03%) |
Jul 28, 2014 | 81.34 | 81.47 | 80.42 | 80.68 | 3,942,390 | -0.82(-1.00%) |
Jul 25, 2014 | 81.37 | 82.05 | 81.31 | 81.50 | 2,915,662 | -0.09(-0.11%) |
Jul 24, 2014 | 81.28 | 81.93 | 80.65 | 81.59 | 4,095,950 | -0.59(-0.72%) |
Jul 23, 2014 | 82.55 | 82.77 | 81.59 | 82.18 | 4,415,881 | -0.28(-0.34%) |
Jul 22, 2014 | 81.67 | 82.56 | 81.57 | 82.46 | 3,563,538 | +0.98(+1.20%) |
Jul 21, 2014 | 81.23 | 81.68 | 80.86 | 81.48 | 3,426,002 | +0.24(+0.30%) |
Jul 18, 2014 | 80.73 | 81.25 | 80.46 | 81.24 | 3,978,899 | +0.71(+0.89%) |
Jul 17, 2014 | 80.95 | 81.55 | 80.52 | 80.53 | 2,766,353 | -1.07(-1.31%) |
Jul 16, 2014 | 81.68 | 81.77 | 81.17 | 81.59 | 2,700,157 | +0.33(+0.40%) |
Jul 15, 2014 | 80.71 | 81.48 | 80.64 | 81.27 | 3,317,460 | +0.22(+0.28%) |
Jul 14, 2014 | 80.76 | 81.25 | 80.75 | 81.04 | 2,820,977 | +0.66(+0.82%) |
Jul 11, 2014 | 79.90 | 80.51 | 79.81 | 80.38 | 2,603,294 | +0.53(+0.66%) |
Jul 10, 2014 | 79.85 | 80.15 | 79.58 | 79.86 | 3,034,593 | -0.80(-0.99%) |
Jul 09, 2014 | 80.60 | 80.97 | 80.33 | 80.66 | 2,223,975 | +0.42(+0.52%) |
Jul 08, 2014 | 80.18 | 80.44 | 79.79 | 80.24 | 2,522,466 | -0.14(-0.17%) |
Jul 07, 2014 | 81.13 | 81.13 | 79.94 | 80.38 | 3,635,042 | -0.58(-0.71%) |
Jul 03, 2014 | 80.32 | 80.95 | 80.95 | 80.95 | 3,070,301 | +0.73(+0.91%) |
Jul 02, 2014 | 80.20 | 80.79 | 80.10 | 80.22 | 4,329,755 | -0.02(-0.03%) |
Jul 01, 2014 | 80.14 | 80.71 | 79.98 | 80.25 | 4,197,924 | +0.28(+0.35%) |
Jun 30, 2014 | 79.80 | 80.84 | 79.80 | 79.97 | 4,706,996 | +0.09(+0.11%) |
Jun 27, 2014 | 79.82 | 80.12 | 79.49 | 79.88 | 4,046,725 | +0.06(+0.07%) |
Jun 26, 2014 | 80.34 | 80.41 | 79.49 | 79.82 | 3,894,395 | -0.42(-0.52%) |
Jun 25, 2014 | 79.87 | 80.46 | 79.87 | 80.24 | 3,174,836 | +0.33(+0.41%) |
Jun 24, 2014 | 80.44 | 81.13 | 79.87 | 79.91 | 3,088,213 | -0.81(-1.00%) |
Jun 23, 2014 | 81.11 | 81.13 | 80.47 | 80.72 | 3,387,471 | -0.31(-0.39%) |
Jun 20, 2014 | 81.02 | 81.25 | 80.86 | 81.03 | 6,082,972 | +0.04(+0.05%) |
Jun 19, 2014 | 80.71 | 81.32 | 80.60 | 80.99 | 3,147,825 | +0.29(+0.36%) |
Jun 18, 2014 | 79.80 | 80.94 | 79.75 | 80.71 | 4,462,583 | +1.04(+1.31%) |
Jun 17, 2014 | 80.12 | 80.17 | 79.59 | 79.66 | 4,412,216 | -0.35(-0.44%) |
Jun 16, 2014 | 80.37 | 80.67 | 79.86 | 80.02 | 3,911,316 | -0.87(-1.08%) |
Jun 13, 2014 | 80.71 | 81.16 | 80.43 | 80.89 | 2,292,426 | +0.18(+0.23%) |
Jun 12, 2014 | 81.58 | 81.73 | 80.51 | 80.71 | 4,126,264 | -0.85(-1.04%) |
Jun 11, 2014 | 81.46 | 81.65 | 80.85 | 81.55 | 3,121,690 | -0.19(-0.23%) |
Jun 10, 2014 | 82.11 | 82.17 | 80.89 | 81.74 | 4,101,052 | +1.19(+1.48%) |
Jun 06, 2014 | 80.35 | 80.86 | 79.90 | 80.55 | 10,286,294 | +0.61(+0.76%) |
Jun 05, 2014 | 78.94 | 80.33 | 78.94 | 79.95 | 4,371,925 | +1.00(+1.27%) |
Jun 04, 2014 | 78.77 | 79.11 | 78.71 | 78.95 | 2,950,435 | +0.18(+0.22%) |
Jun 03, 2014 | 79.41 | 79.48 | 78.58 | 78.77 | 3,544,168 | -0.71(-0.89%) |
Jun 02, 2014 | 79.56 | 79.66 | 79.01 | 79.48 | 3,289,824 | -0.04(-0.05%) |
May 30, 2014 | 78.75 | 79.60 | 78.57 | 79.52 | 5,687,911 | +0.59(+0.74%) |
May 29, 2014 | 78.62 | 78.99 | 78.41 | 78.93 | 3,332,676 | +0.57(+0.73%) |
May 28, 2014 | 78.68 | 78.91 | 78.32 | 78.36 | 4,093,477 | -0.29(-0.37%) |
May 27, 2014 | 78.65 | 78.93 | 78.42 | 78.65 | 3,052,326 | +0.33(+0.42%) |
May 23, 2014 | 78.14 | 78.32 | 78.32 | 78.32 | 5,321,067 | +0.26(+0.33%) |
May 22, 2014 | 77.82 | 78.19 | 77.40 | 78.06 | 1,994,493 | +0.15(+0.19%) |
May 21, 2014 | 77.65 | 78.23 | 77.59 | 77.92 | 3,869,699 | +0.55(+0.71%) |
May 20, 2014 | 78.04 | 78.37 | 77.10 | 77.36 | 4,578,225 | -0.69(-0.88%) |
May 19, 2014 | 77.92 | 78.13 | 77.47 | 78.05 | 4,022,778 | +0.17(+0.22%) |
May 16, 2014 | 76.61 | 77.92 | 76.61 | 77.88 | 7,378,689 | +1.61(+2.11%) |
May 15, 2014 | 76.57 | 76.70 | 76.00 | 76.27 | 3,723,243 | -0.44(-0.57%) |
May 14, 2014 | 76.98 | 77.13 | 76.35 | 76.70 | 3,624,608 | -0.28(-0.36%) |
May 13, 2014 | 76.63 | 77.47 | 76.60 | 76.98 | 4,071,328 | +0.51(+0.66%) |
May 12, 2014 | 75.64 | 76.50 | 75.64 | 76.47 | 4,910,865 | +0.92(+1.22%) |
May 09, 2014 | 75.20 | 75.80 | 74.90 | 75.55 | 4,163,821 | +0.24(+0.32%) |
May 08, 2014 | 75.17 | 75.75 | 74.98 | 75.31 | 4,736,486 | +0.14(+0.19%) |
May 07, 2014 | 74.87 | 75.37 | 74.56 | 75.16 | 6,655,363 | +0.42(+0.56%) |
May 06, 2014 | 74.82 | 75.13 | 74.69 | 74.74 | 5,270,963 | -0.18(-0.24%) |
May 05, 2014 | 74.92 | 75.19 | 74.55 | 74.92 | 4,630,413 | -0.10(-0.13%) |
May 02, 2014 | 75.41 | 75.60 | 74.95 | 75.02 | 4,708,142 | -0.32(-0.42%) |
May 01, 2014 | 75.94 | 76.32 | 75.31 | 75.34 | 3,328,649 | -0.65(-0.86%) |
Apr 30, 2014 | 75.78 | 76.30 | 75.74 | 75.99 | 3,838,926 | +0.22(+0.28%) |
Apr 29, 2014 | 75.16 | 75.85 | 74.94 | 75.78 | 4,229,060 | +0.78(+1.04%) |
Apr 28, 2014 | 75.33 | 75.53 | 74.51 | 74.99 | 5,333,356 | +0.06(+0.08%) |
Apr 25, 2014 | 76.06 | 76.06 | 74.79 | 74.93 | 5,553,789 | -1.12(-1.47%) |
Apr 24, 2014 | 76.74 | 76.84 | 75.82 | 76.05 | 3,421,856 | -0.53(-0.69%) |
Apr 23, 2014 | 76.64 | 76.87 | 76.30 | 76.58 | 3,736,815 | -0.06(-0.08%) |
Apr 22, 2014 | 76.63 | 77.48 | 76.48 | 76.64 | 5,824,325 | +0.20(+0.27%) |
Apr 21, 2014 | 75.82 | 76.61 | 75.66 | 76.44 | 5,188,882 | +0.78(+1.03%) |
Apr 17, 2014 | 72.83 | 75.66 | 75.66 | 75.66 | 15,668,505 | +0.57(+0.77%) |
Apr 16, 2014 | 74.00 | 75.24 | 73.63 | 75.08 | 9,103,488 | +1.05(+1.41%) |
Apr 15, 2014 | 72.80 | 74.16 | 72.74 | 74.04 | 8,205,667 | +1.37(+1.88%) |
Apr 14, 2014 | 72.88 | 73.22 | 72.12 | 72.67 | 5,684,558 | +0.41(+0.57%) |
Apr 11, 2014 | 72.79 | 73.27 | 72.17 | 72.26 | 7,621,004 | -1.00(-1.37%) |
Apr 10, 2014 | 74.50 | 74.73 | 73.23 | 73.26 | 4,364,072 | -1.19(-1.60%) |
Apr 09, 2014 | 74.15 | 74.63 | 73.66 | 74.45 | 4,363,831 | +0.49(+0.67%) |
Apr 08, 2014 | 74.15 | 74.51 | 73.70 | 73.96 | 5,290,825 | -0.37(-0.49%) |
Apr 07, 2014 | 74.94 | 75.17 | 74.03 | 74.32 | 3,569,766 | -0.72(-0.96%) |
Apr 04, 2014 | 75.70 | 75.82 | 74.82 | 75.04 | 4,143,052 | -0.45(-0.59%) |
Apr 03, 2014 | 75.73 | 75.73 | 74.90 | 75.49 | 3,539,213 | +0.04(+0.05%) |
Apr 02, 2014 | 75.17 | 75.81 | 75.08 | 75.45 | 4,571,251 | +0.26(+0.34%) |
Apr 01, 2014 | 75.17 | 75.24 | 74.49 | 75.20 | 3,359,055 | +0.31(+0.42%) |
Mar 31, 2014 | 74.14 | 75.29 | 73.86 | 74.89 | 4,088,749 | +1.16(+1.58%) |
Mar 28, 2014 | 73.35 | 73.79 | 73.23 | 73.73 | 3,986,818 | +0.57(+0.79%) |
Mar 27, 2014 | 73.25 | 73.92 | 72.97 | 73.15 | 5,345,632 | -0.40(-0.54%) |
Mar 26, 2014 | 74.97 | 75.06 | 73.55 | 73.55 | 5,812,796 | -1.07(-1.43%) |
Mar 25, 2014 | 75.21 | 75.55 | 74.62 | 74.62 | 5,396,024 | -0.41(-0.54%) |
Mar 24, 2014 | 74.88 | 75.25 | 74.04 | 75.02 | 5,154,037 | +0.27(+0.36%) |
Mar 21, 2014 | 75.81 | 76.01 | 74.65 | 74.75 | 7,186,953 | -0.56(-0.74%) |
Mar 20, 2014 | 74.40 | 75.32 | 74.17 | 75.31 | 4,098,567 | +0.75(+1.01%) |
Mar 19, 2014 | 75.76 | 75.92 | 74.31 | 74.56 | 5,205,444 | -1.02(-1.35%) |
Mar 18, 2014 | 74.90 | 75.82 | 74.72 | 75.58 | 4,424,745 | +0.81(+1.08%) |
Mar 17, 2014 | 74.42 | 74.97 | 74.21 | 74.77 | 4,336,336 | +0.89(+1.20%) |
Mar 14, 2014 | 74.01 | 74.40 | 73.51 | 73.88 | 4,831,583 | -0.29(-0.39%) |
Mar 13, 2014 | 75.01 | 75.61 | 74.01 | 74.17 | 5,970,132 | -0.67(-0.90%) |
Mar 12, 2014 | 73.78 | 74.85 | 73.55 | 74.84 | 4,153,391 | +0.71(+0.95%) |
Mar 11, 2014 | 74.43 | 74.50 | 73.95 | 74.13 | 3,577,982 | -0.18(-0.24%) |
Mar 10, 2014 | 74.73 | 74.84 | 74.02 | 74.31 | 4,607,188 | -0.54(-0.72%) |
Mar 07, 2014 | 74.46 | 75.26 | 74.24 | 74.85 | 4,784,389 | +0.68(+0.92%) |
Mar 06, 2014 | 73.67 | 74.66 | 73.55 | 74.17 | 4,568,640 | +0.61(+0.82%) |
Mar 05, 2014 | 73.55 | 74.22 | 73.34 | 73.56 | 5,524,412 | +0.20(+0.27%) |
Mar 04, 2014 | 72.55 | 73.76 | 72.28 | 73.37 | 6,208,961 | +1.73(+2.42%) |
Mar 03, 2014 | 71.50 | 71.81 | 71.15 | 71.63 | 4,832,979 | -0.35(-0.48%) |
Feb 28, 2014 | 71.35 | 72.30 | 71.12 | 71.98 | 5,981,845 | +0.75(+1.05%) |
Feb 27, 2014 | 70.59 | 71.46 | 70.54 | 71.23 | 3,697,773 | +0.51(+0.73%) |
Feb 26, 2014 | 71.03 | 71.43 | 70.54 | 70.72 | 4,228,100 | -0.23(-0.33%) |
Feb 25, 2014 | 71.45 | 71.50 | 70.68 | 70.95 | 3,442,604 | -0.36(-0.51%) |
Feb 24, 2014 | 71.33 | 71.97 | 71.11 | 71.31 | 4,134,287 | +0.19(+0.27%) |
Feb 21, 2014 | 70.87 | 71.54 | 70.71 | 71.11 | 5,167,625 | +0.50(+0.70%) |
Feb 20, 2014 | 69.90 | 70.86 | 69.88 | 70.62 | 5,382,562 | +0.79(+1.14%) |
Feb 19, 2014 | 70.42 | 70.81 | 69.71 | 69.82 | 4,756,457 | -0.96(-1.36%) |
Feb 18, 2014 | 71.56 | 71.62 | 70.40 | 70.79 | 7,242,531 | -0.73(-1.02%) |
Feb 14, 2014 | 70.78 | 71.52 | 71.52 | 71.52 | 9,614,551 | +0.60(+0.84%) |
Feb 13, 2014 | 70.54 | 71.14 | 70.45 | 70.92 | 3,619,473 | -0.08(-0.12%) |
Feb 12, 2014 | 70.63 | 71.22 | 70.40 | 71.01 | 4,116,998 | +0.46(+0.65%) |
Feb 11, 2014 | 69.57 | 70.98 | 69.50 | 70.55 | 6,804,537 | +1.16(+1.67%) |
Feb 10, 2014 | 70.13 | 70.19 | 69.30 | 69.39 | 6,505,050 | -0.84(-1.20%) |
Feb 07, 2014 | 69.79 | 70.50 | 69.67 | 70.23 | 5,876,226 | +0.71(+1.02%) |
Feb 06, 2014 | 68.65 | 69.72 | 68.57 | 69.53 | 5,022,157 | +0.99(+1.44%) |
Feb 05, 2014 | 68.52 | 68.83 | 67.97 | 68.54 | 5,476,662 | -0.25(-0.36%) |
Feb 04, 2014 | 68.71 | 68.95 | 68.07 | 68.78 | 5,104,510 | +0.60(+0.88%) |
Feb 03, 2014 | 69.32 | 69.80 | 67.94 | 68.18 | 8,569,653 | -0.99(-1.43%) |
Jan 31, 2014 | 69.35 | 69.80 | 68.75 | 69.18 | 6,339,876 | -0.79(-1.13%) |
Jan 30, 2014 | 69.38 | 70.27 | 69.21 | 69.97 | 6,746,643 | +1.70(+2.49%) |
Jan 29, 2014 | 68.35 | 68.76 | 67.97 | 68.27 | 6,958,719 | -0.34(-0.49%) |
Jan 28, 2014 | 68.06 | 69.07 | 68.02 | 68.61 | 5,270,626 | +0.63(+0.93%) |
Jan 27, 2014 | 68.31 | 68.50 | 67.61 | 67.97 | 6,872,646 | -0.17(-0.25%) |
Jan 24, 2014 | 68.35 | 69.48 | 67.69 | 68.15 | 8,922,096 | -0.98(-1.42%) |
Jan 23, 2014 | 68.44 | 69.41 | 68.31 | 69.13 | 9,260,454 | +2.23(+3.34%) |
Jan 22, 2014 | 67.13 | 67.49 | 66.74 | 66.90 | 6,617,379 | +0.15(+0.23%) |
Jan 21, 2014 | 67.33 | 67.33 | 66.37 | 66.75 | 3,897,351 | +0.11(+0.17%) |
Jan 17, 2014 | 66.67 | 66.64 | 66.64 | 66.64 | 11,980,156 | -0.05(-0.07%) |
Jan 16, 2014 | 66.53 | 66.87 | 66.13 | 66.68 | 6,085,818 | -0.87(-1.29%) |
Jan 15, 2014 | 67.05 | 68.04 | 67.03 | 67.55 | 5,340,199 | +0.53(+0.79%) |
Jan 14, 2014 | 66.79 | 67.29 | 66.52 | 67.03 | 3,961,012 | +0.31(+0.46%) |
Jan 13, 2014 | 67.63 | 67.77 | 66.52 | 66.72 | 5,704,709 | -0.93(-1.37%) |
Jan 10, 2014 | 67.03 | 67.84 | 66.93 | 67.64 | 6,407,731 | +0.44(+0.66%) |
Jan 09, 2014 | 66.38 | 67.23 | 66.27 | 67.20 | 5,709,782 | +0.93(+1.40%) |
Jan 08, 2014 | 66.64 | 67.10 | 66.10 | 66.28 | 5,622,278 | +0.12(+0.19%) |
Jan 07, 2014 | 65.66 | 66.26 | 65.60 | 66.15 | 3,948,409 | +0.58(+0.88%) |
Jan 06, 2014 | 66.37 | 66.55 | 65.50 | 65.57 | 4,711,505 | -0.67(-1.01%) |
Jan 03, 2014 | 66.47 | 67.00 | 66.00 | 66.24 | 3,037,056 | -0.10(-0.16%) |
Jan 02, 2014 | 66.86 | 67.42 | 66.16 | 66.35 | 5,905,191 | -0.35(-0.53%) |
Dec 31, 2013 | 66.07 | 66.70 | 66.70 | 66.70 | 7,191,519 | +0.77(+1.17%) |
Dec 30, 2013 | 65.95 | 66.19 | 65.64 | 65.93 | 2,317,867 | +0.00(+0.00%) |
Dec 27, 2013 | 66.16 | 66.30 | 65.63 | 65.93 | 1,697,779 | -0.15(-0.22%) |
Dec 26, 2013 | 65.26 | 66.15 | 65.25 | 66.07 | 2,954,641 | +0.31(+0.47%) |
Dec 24, 2013 | 65.45 | 65.91 | 65.18 | 65.76 | 1,937,425 | +0.27(+0.42%) |
Dec 23, 2013 | 64.92 | 65.56 | 64.73 | 65.49 | 3,250,822 | +0.54(+0.83%) |
Dec 20, 2013 | 65.20 | 65.46 | 64.81 | 64.95 | 7,848,795 | -0.23(-0.36%) |
Dec 19, 2013 | 64.82 | 65.24 | 64.48 | 65.19 | 4,719,203 | +0.25(+0.39%) |
Dec 18, 2013 | 64.11 | 64.96 | 63.54 | 64.94 | 5,869,868 | +1.00(+1.57%) |
Dec 17, 2013 | 64.25 | 64.25 | 63.80 | 63.93 | 3,755,221 | -0.27(-0.41%) |
Dec 16, 2013 | 64.07 | 64.57 | 64.03 | 64.20 | 4,458,921 | +0.38(+0.59%) |
Dec 13, 2013 | 64.05 | 64.45 | 63.71 | 63.82 | 3,253,213 | -0.09(-0.14%) |
Dec 12, 2013 | 63.72 | 64.25 | 63.59 | 63.91 | 3,596,757 | +0.11(+0.17%) |
Dec 11, 2013 | 64.64 | 64.91 | 63.72 | 63.80 | 5,363,601 | -0.82(-1.27%) |
Dec 10, 2013 | 64.99 | 65.43 | 64.47 | 64.62 | 4,416,039 | -0.69(-1.06%) |
Dec 09, 2013 | 65.33 | 65.62 | 65.06 | 65.31 | 4,474,368 | +0.06(+0.10%) |
Dec 06, 2013 | 65.07 | 65.56 | 64.75 | 65.25 | 4,363,586 | +0.78(+1.21%) |
Dec 05, 2013 | 64.62 | 64.89 | 64.23 | 64.46 | 4,640,829 | +0.39(+0.61%) |
Dec 04, 2013 | 64.35 | 64.66 | 63.53 | 64.08 | 3,787,275 | -0.42(-0.66%) |
Dec 03, 2013 | 64.77 | 64.93 | 64.25 | 64.50 | 4,665,747 | -0.42(-0.65%) |
Dec 02, 2013 | 64.37 | 65.30 | 64.37 | 64.93 | 5,927,303 | +0.59(+0.92%) |
Nov 29, 2013 | 64.54 | 64.77 | 64.10 | 64.33 | 2,210,387 | -0.00(-0.01%) |
Nov 27, 2013 | 64.06 | 64.49 | 63.73 | 64.34 | 3,718,562 | +0.48(+0.75%) |
Nov 26, 2013 | 64.05 | 64.19 | 63.67 | 63.86 | 3,693,168 | -0.14(-0.22%) |
Nov 25, 2013 | 64.01 | 64.33 | 63.91 | 64.00 | 3,262,221 | -0.02(-0.02%) |
Nov 22, 2013 | 63.72 | 64.04 | 63.43 | 64.01 | 4,377,750 | +0.49(+0.77%) |
Nov 21, 2013 | 62.78 | 63.95 | 62.45 | 63.52 | 8,596,814 | +0.87(+1.39%) |
Nov 20, 2013 | 62.71 | 62.99 | 62.33 | 62.65 | 3,522,304 | +0.19(+0.30%) |
Nov 19, 2013 | 62.84 | 63.06 | 62.20 | 62.46 | 4,363,695 | -0.47(-0.75%) |
Nov 18, 2013 | 63.05 | 63.18 | 62.73 | 62.94 | 4,185,346 | -0.08(-0.12%) |
Nov 15, 2013 | 62.58 | 63.05 | 62.50 | 63.01 | 4,033,606 | +0.47(+0.75%) |
Nov 14, 2013 | 62.45 | 62.67 | 62.15 | 62.54 | 6,413,439 | +0.10(+0.16%) |
Nov 13, 2013 | 61.43 | 62.54 | 61.41 | 62.45 | 5,275,714 | +0.55(+0.89%) |
Nov 12, 2013 | 61.56 | 62.12 | 61.54 | 61.90 | 5,021,553 | +0.34(+0.55%) |
Nov 11, 2013 | 61.29 | 61.68 | 61.08 | 61.56 | 4,393,887 | +0.30(+0.50%) |
Nov 08, 2013 | 60.66 | 61.28 | 60.35 | 61.26 | 6,341,421 | +0.36(+0.58%) |
Nov 07, 2013 | 61.10 | 61.76 | 60.67 | 60.90 | 7,926,888 | -0.04(-0.07%) |
Nov 06, 2013 | 60.79 | 61.09 | 60.69 | 60.94 | 5,614,046 | +0.41(+0.68%) |
Nov 05, 2013 | 60.55 | 60.68 | 60.43 | 60.53 | 6,252,704 | -0.22(-0.36%) |
Nov 04, 2013 | 60.73 | 60.82 | 60.54 | 60.75 | 5,033,973 | +0.39(+0.65%) |
Nov 01, 2013 | 60.10 | 60.51 | 59.83 | 60.36 | 6,817,120 | +0.54(+0.90%) |
Oct 31, 2013 | 59.53 | 60.16 | 59.38 | 59.82 | 6,992,087 | +0.32(+0.54%) |
Oct 30, 2013 | 59.16 | 59.74 | 58.96 | 59.50 | 10,673,740 | +0.01(+0.01%) |
Oct 29, 2013 | 60.21 | 60.37 | 59.23 | 59.49 | 8,130,136 | -0.60(-1.00%) |
Oct 28, 2013 | 60.29 | 60.35 | 60.06 | 60.09 | 5,995,124 | -0.11(-0.18%) |
Oct 25, 2013 | 60.92 | 60.94 | 60.18 | 60.20 | 7,232,848 | -0.71(-1.16%) |
Oct 24, 2013 | 61.30 | 61.40 | 60.77 | 60.90 | 6,499,717 | -0.30(-0.48%) |
Oct 23, 2013 | 61.10 | 61.42 | 60.59 | 61.20 | 7,029,316 | +0.07(+0.11%) |
Oct 22, 2013 | 60.95 | 61.85 | 60.82 | 61.13 | 8,336,772 | +0.33(+0.54%) |
Oct 21, 2013 | 60.09 | 60.89 | 60.08 | 60.81 | 7,374,320 | +0.71(+1.18%) |
Oct 18, 2013 | 60.05 | 60.69 | 59.81 | 60.09 | 15,223,181 | +0.37(+0.62%) |
Oct 17, 2013 | 61.83 | 61.93 | 59.43 | 59.72 | 18,120,990 | -2.37(-3.82%) |
Oct 16, 2013 | 62.09 | 62.42 | 61.60 | 62.09 | 4,569,178 | +0.34(+0.54%) |
Oct 15, 2013 | 62.05 | 62.21 | 61.72 | 61.76 | 3,680,748 | -0.38(-0.60%) |
Oct 14, 2013 | 61.78 | 62.24 | 61.64 | 62.13 | 3,028,180 | -0.04(-0.07%) |
Oct 11, 2013 | 62.05 | 62.45 | 61.85 | 62.18 | 3,991,404 | +0.09(+0.15%) |
Oct 10, 2013 | 60.83 | 62.17 | 60.66 | 62.08 | 5,334,522 | +1.86(+3.10%) |
Oct 09, 2013 | 60.30 | 60.47 | 59.92 | 60.22 | 4,536,493 | +0.09(+0.16%) |
Oct 08, 2013 | 60.40 | 60.89 | 60.05 | 60.12 | 4,639,057 | -0.22(-0.37%) |
Oct 07, 2013 | 60.42 | 60.78 | 60.24 | 60.34 | 4,773,386 | -0.46(-0.76%) |
Oct 04, 2013 | 60.67 | 61.08 | 60.61 | 60.81 | 10,595,437 | -0.58(-0.95%) |
Oct 03, 2013 | 61.68 | 61.70 | 60.99 | 61.39 | 4,679,518 | -0.30(-0.48%) |
Oct 02, 2013 | 61.68 | 61.83 | 61.15 | 61.69 | 6,051,905 | -0.22(-0.35%) |
Oct 01, 2013 | 61.42 | 62.26 | 61.37 | 61.90 | 4,479,552 | +0.53(+0.86%) |
Sep 30, 2013 | 61.25 | 62.04 | 61.10 | 61.37 | 5,135,419 | -0.49(-0.80%) |
Sep 27, 2013 | 62.20 | 62.31 | 61.53 | 61.87 | 4,234,137 | -0.54(-0.86%) |
Sep 26, 2013 | 62.15 | 62.55 | 62.10 | 62.41 | 2,347,337 | +0.19(+0.31%) |
Sep 25, 2013 | 62.95 | 62.92 | 62.18 | 62.21 | 3,805,543 | -0.70(-1.12%) |
Sep 24, 2013 | 62.82 | 63.33 | 62.44 | 62.92 | 3,619,518 | +0.01(+0.01%) |
Sep 23, 2013 | 62.86 | 62.99 | 62.34 | 62.91 | 3,851,562 | -0.13(-0.21%) |
Sep 20, 2013 | 63.48 | 63.97 | 62.97 | 63.04 | 4,947,564 | -0.52(-0.82%) |
Sep 19, 2013 | 63.36 | 63.86 | 63.22 | 63.56 | 5,101,154 | +0.54(+0.86%) |
Sep 18, 2013 | 62.19 | 63.27 | 61.94 | 63.02 | 4,835,581 | +0.81(+1.31%) |
Sep 17, 2013 | 61.62 | 62.33 | 61.47 | 62.20 | 3,437,401 | +0.43(+0.69%) |
Sep 16, 2013 | 62.07 | 62.12 | 61.67 | 61.78 | 4,903,215 | +0.64(+1.04%) |
Sep 13, 2013 | 61.22 | 61.42 | 60.90 | 61.14 | 5,886,138 | -0.10(-0.16%) |
Sep 12, 2013 | 62.13 | 62.21 | 61.22 | 61.24 | 4,865,164 | -0.89(-1.43%) |
Sep 11, 2013 | 62.47 | 62.64 | 62.00 | 62.13 | 5,704,183 | +0.00(+0.00%) |
Sep 10, 2013 | 62.28 | 62.48 | 62.11 | 62.13 | 4,264,415 | +0.24(+0.40%) |
Sep 09, 2013 | 61.50 | 62.04 | 61.22 | 61.88 | 3,309,999 | +0.68(+1.10%) |
Sep 06, 2013 | 61.84 | 62.19 | 61.16 | 61.21 | 4,269,614 | -0.47(-0.77%) |
Sep 05, 2013 | 61.29 | 61.98 | 61.29 | 61.68 | 2,325,016 | +0.32(+0.52%) |
Sep 04, 2013 | 60.73 | 61.61 | 60.70 | 61.36 | 2,897,227 | +0.62(+1.02%) |