Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 78.35 | 78.83 | 78.83 | 78.83 | 6,958,061 | +0.59(+0.76%) |
Aug 28, 2014 | 78.20 | 78.42 | 78.05 | 78.24 | 4,586,722 | -0.21(-0.26%) |
Aug 27, 2014 | 78.73 | 78.82 | 78.21 | 78.44 | 6,298,337 | -0.17(-0.21%) |
Aug 26, 2014 | 78.63 | 78.81 | 78.40 | 78.61 | 4,621,926 | +0.16(+0.20%) |
Aug 25, 2014 | 78.77 | 78.89 | 78.34 | 78.45 | 4,840,056 | +0.10(+0.13%) |
Aug 22, 2014 | 78.75 | 79.05 | 78.25 | 78.35 | 6,680,113 | -0.30(-0.38%) |
Aug 21, 2014 | 78.00 | 78.82 | 78.00 | 78.65 | 11,071,952 | +0.74(+0.95%) |
Aug 20, 2014 | 77.65 | 77.98 | 77.52 | 77.91 | 6,866,378 | +0.19(+0.24%) |
Aug 19, 2014 | 77.55 | 77.72 | 77.01 | 77.72 | 7,511,475 | +0.20(+0.25%) |
Aug 18, 2014 | 76.93 | 77.54 | 76.81 | 77.52 | 7,922,918 | +1.15(+1.51%) |
Aug 15, 2014 | 77.15 | 77.33 | 76.10 | 76.37 | 9,255,044 | -0.64(-0.83%) |
Aug 14, 2014 | 76.91 | 77.03 | 76.62 | 77.01 | 6,939,741 | +0.21(+0.28%) |
Aug 13, 2014 | 76.35 | 76.95 | 76.35 | 76.80 | 6,045,922 | +0.84(+1.10%) |
Aug 12, 2014 | 76.24 | 76.41 | 75.72 | 75.96 | 6,064,449 | -0.40(-0.52%) |
Aug 11, 2014 | 76.71 | 76.83 | 76.25 | 76.36 | 7,559,875 | +0.06(+0.08%) |
Aug 08, 2014 | 75.64 | 76.22 | 75.31 | 76.30 | 7,444,723 | +0.87(+1.15%) |
Aug 07, 2014 | 76.31 | 76.38 | 75.17 | 75.43 | 9,826,990 | -0.59(-0.77%) |
Aug 06, 2014 | 75.24 | 76.11 | 75.18 | 76.02 | 9,819,348 | +0.67(+0.89%) |
Aug 05, 2014 | 75.36 | 75.67 | 75.15 | 75.35 | 8,254,280 | -0.26(-0.34%) |
Aug 04, 2014 | 75.48 | 75.77 | 74.97 | 75.61 | 8,848,399 | +0.20(+0.26%) |
Aug 01, 2014 | 75.30 | 75.79 | 74.58 | 75.41 | 11,407,241 | -0.14(-0.19%) |
Jul 31, 2014 | 76.82 | 76.82 | 75.52 | 75.55 | 12,086,847 | -1.67(-2.16%) |
Jul 30, 2014 | 77.20 | 77.64 | 76.85 | 77.22 | 7,942,779 | +0.26(+0.33%) |
Jul 29, 2014 | 77.33 | 77.38 | 76.76 | 76.96 | 8,026,442 | -0.11(-0.15%) |
Jul 28, 2014 | 76.91 | 77.30 | 76.74 | 77.08 | 6,140,152 | +0.00(+0.00%) |
Jul 25, 2014 | 77.20 | 77.30 | 76.84 | 77.08 | 5,235,578 | -0.07(-0.09%) |
Jul 24, 2014 | 77.25 | 77.55 | 77.01 | 77.15 | 6,858,310 | +0.01(+0.01%) |
Jul 23, 2014 | 77.60 | 77.70 | 76.91 | 77.14 | 6,374,460 | -0.21(-0.27%) |
Jul 22, 2014 | 76.93 | 77.40 | 76.83 | 77.35 | 8,667,297 | +0.91(+1.18%) |
Jul 21, 2014 | 76.57 | 76.68 | 76.25 | 76.44 | 8,443,117 | -0.40(-0.52%) |
Jul 18, 2014 | 75.99 | 76.96 | 75.76 | 76.84 | 11,139,645 | +1.08(+1.42%) |
Jul 17, 2014 | 76.92 | 77.07 | 75.68 | 75.76 | 14,852,219 | -1.40(-1.81%) |
Jul 16, 2014 | 78.15 | 78.25 | 76.96 | 77.16 | 15,826,328 | -0.80(-1.03%) |
Jul 15, 2014 | 79.43 | 79.61 | 77.58 | 77.96 | 18,834,638 | -1.59(-1.99%) |
Jul 14, 2014 | 79.55 | 79.63 | 79.34 | 79.55 | 10,293,054 | +0.21(+0.27%) |
Jul 11, 2014 | 79.89 | 80.02 | 79.15 | 79.33 | 7,238,718 | -0.53(-0.66%) |
Jul 10, 2014 | 79.32 | 80.01 | 78.90 | 79.86 | 6,564,139 | -0.18(-0.23%) |
Jul 09, 2014 | 80.01 | 80.17 | 79.80 | 80.04 | 7,578,708 | +0.24(+0.30%) |
Jul 08, 2014 | 80.17 | 80.20 | 79.65 | 79.80 | 8,303,495 | -0.57(-0.70%) |
Jul 07, 2014 | 79.58 | 80.57 | 79.46 | 80.37 | 9,292,913 | +0.79(+1.00%) |
Jul 03, 2014 | 79.92 | 79.58 | 79.58 | 79.58 | 5,562,847 | -0.33(-0.42%) |
Jul 02, 2014 | 79.79 | 79.99 | 79.48 | 79.91 | 4,940,885 | -0.01(-0.01%) |
Jul 01, 2014 | 79.37 | 80.01 | 79.25 | 79.92 | 6,794,424 | +0.94(+1.19%) |
Jun 30, 2014 | 79.73 | 80.01 | 78.90 | 78.97 | 9,111,476 | -0.28(-0.35%) |
Jun 27, 2014 | 79.61 | 79.70 | 78.84 | 79.25 | 8,561,990 | -0.50(-0.62%) |
Jun 26, 2014 | 79.89 | 79.99 | 79.28 | 79.75 | 6,764,568 | -0.08(-0.10%) |
Jun 25, 2014 | 78.68 | 79.92 | 78.68 | 79.83 | 8,491,506 | +0.88(+1.12%) |
Jun 24, 2014 | 78.98 | 79.43 | 78.92 | 78.95 | 7,835,699 | -0.12(-0.15%) |
Jun 23, 2014 | 79.19 | 79.35 | 78.84 | 79.07 | 8,032,202 | -0.39(-0.49%) |
Jun 20, 2014 | 78.78 | 79.62 | 78.56 | 79.46 | 16,512,782 | +1.10(+1.41%) |
Jun 19, 2014 | 77.70 | 78.41 | 77.61 | 78.36 | 7,261,577 | +0.75(+0.97%) |
Jun 18, 2014 | 76.93 | 77.62 | 76.89 | 77.61 | 7,209,649 | +0.66(+0.86%) |
Jun 17, 2014 | 77.09 | 77.15 | 76.53 | 76.94 | 6,404,243 | -0.39(-0.51%) |
Jun 16, 2014 | 77.39 | 77.67 | 76.87 | 77.33 | 7,323,273 | -0.06(-0.08%) |
Jun 13, 2014 | 77.38 | 77.49 | 77.12 | 77.39 | 5,699,415 | +0.00(+0.00%) |
Jun 12, 2014 | 77.89 | 77.91 | 77.38 | 77.39 | 7,856,307 | -0.60(-0.76%) |
Jun 11, 2014 | 78.36 | 78.62 | 77.85 | 77.99 | 7,896,270 | -0.59(-0.75%) |
Jun 10, 2014 | 78.10 | 78.59 | 77.58 | 78.58 | 7,607,582 | +0.69(+0.89%) |
Jun 06, 2014 | 77.94 | 78.00 | 77.70 | 77.89 | 6,127,205 | -0.03(-0.04%) |
Jun 05, 2014 | 77.58 | 78.02 | 77.31 | 77.92 | 6,267,135 | +0.41(+0.53%) |
Jun 04, 2014 | 77.17 | 77.53 | 76.95 | 77.51 | 7,429,393 | +0.17(+0.21%) |
Jun 03, 2014 | 76.93 | 77.45 | 76.87 | 77.34 | 8,839,530 | +0.22(+0.28%) |
Jun 02, 2014 | 76.65 | 77.19 | 76.25 | 77.12 | 7,743,418 | +0.54(+0.70%) |
May 30, 2014 | 76.01 | 76.65 | 75.90 | 76.59 | 7,912,767 | +0.53(+0.69%) |
May 29, 2014 | 75.91 | 76.08 | 75.60 | 76.06 | 4,864,429 | +0.35(+0.46%) |
May 28, 2014 | 75.99 | 76.19 | 75.58 | 75.71 | 5,766,260 | -0.38(-0.51%) |
May 27, 2014 | 76.32 | 76.51 | 75.68 | 76.10 | 5,993,548 | -0.13(-0.17%) |
May 23, 2014 | 76.27 | 76.22 | 76.22 | 76.22 | 6,989,096 | +0.18(+0.23%) |
May 22, 2014 | 75.92 | 76.11 | 75.55 | 76.05 | 4,082,747 | +0.23(+0.30%) |
May 21, 2014 | 75.41 | 75.86 | 75.36 | 75.82 | 7,073,007 | +0.67(+0.89%) |
May 20, 2014 | 75.57 | 75.70 | 74.93 | 75.15 | 7,254,797 | -0.29(-0.39%) |
May 19, 2014 | 75.13 | 75.66 | 75.06 | 75.44 | 9,334,279 | +0.05(+0.06%) |
May 16, 2014 | 75.39 | 75.63 | 75.07 | 75.40 | 8,693,823 | -0.08(-0.11%) |
May 15, 2014 | 75.44 | 75.59 | 75.27 | 75.48 | 9,348,162 | -0.14(-0.18%) |
May 14, 2014 | 75.67 | 75.79 | 75.54 | 75.61 | 5,585,381 | -0.11(-0.15%) |
May 13, 2014 | 75.64 | 76.08 | 75.43 | 75.73 | 8,246,752 | +0.37(+0.50%) |
May 12, 2014 | 75.89 | 75.89 | 75.28 | 75.35 | 9,918,144 | -0.29(-0.39%) |
May 09, 2014 | 75.61 | 75.90 | 75.27 | 75.64 | 7,592,759 | +0.31(+0.41%) |
May 08, 2014 | 75.46 | 75.78 | 75.23 | 75.34 | 7,561,060 | -0.31(-0.41%) |
May 07, 2014 | 74.85 | 75.75 | 74.47 | 75.64 | 11,633,600 | +1.05(+1.41%) |
May 06, 2014 | 74.98 | 74.98 | 74.59 | 74.59 | 7,360,720 | -0.37(-0.49%) |
May 05, 2014 | 74.43 | 75.09 | 74.24 | 74.96 | 7,240,303 | +0.52(+0.69%) |
May 02, 2014 | 75.09 | 75.25 | 74.12 | 74.45 | 11,664,853 | -0.91(-1.21%) |
May 01, 2014 | 75.54 | 75.73 | 74.91 | 75.36 | 8,768,500 | -0.57(-0.75%) |
Apr 30, 2014 | 75.59 | 76.21 | 75.49 | 75.93 | 11,312,665 | +0.19(+0.26%) |
Apr 29, 2014 | 76.18 | 76.45 | 75.68 | 75.73 | 10,419,946 | -0.23(-0.31%) |
Apr 28, 2014 | 75.38 | 76.09 | 75.05 | 75.97 | 11,720,512 | +1.16(+1.55%) |
Apr 25, 2014 | 74.94 | 75.16 | 74.51 | 74.80 | 7,867,795 | -0.13(-0.17%) |
Apr 24, 2014 | 75.14 | 75.24 | 74.62 | 74.93 | 8,203,195 | -0.19(-0.26%) |
Apr 23, 2014 | 75.14 | 75.38 | 74.90 | 75.13 | 7,838,429 | +0.03(+0.04%) |
Apr 22, 2014 | 74.96 | 75.52 | 74.77 | 75.10 | 10,507,280 | +0.13(+0.18%) |
Apr 21, 2014 | 74.22 | 75.06 | 73.97 | 74.96 | 9,379,356 | +0.78(+1.05%) |
Apr 17, 2014 | 73.98 | 74.18 | 74.18 | 74.18 | 12,210,805 | +0.16(+0.21%) |
Apr 16, 2014 | 74.64 | 74.74 | 73.52 | 74.03 | 15,077,716 | -0.34(-0.45%) |
Apr 15, 2014 | 73.80 | 74.37 | 73.50 | 74.36 | 18,672,170 | +1.54(+2.12%) |
Apr 14, 2014 | 72.92 | 72.98 | 72.15 | 72.82 | 11,493,457 | +0.20(+0.28%) |
Apr 11, 2014 | 72.11 | 72.86 | 72.00 | 72.62 | 11,620,729 | +0.25(+0.34%) |
Apr 10, 2014 | 74.11 | 74.16 | 72.35 | 72.37 | 12,882,470 | -1.81(-2.44%) |
Apr 09, 2014 | 73.78 | 74.21 | 73.30 | 74.18 | 11,882,436 | +0.67(+0.91%) |
Apr 08, 2014 | 73.49 | 74.01 | 73.09 | 73.51 | 12,805,974 | +0.13(+0.17%) |
Apr 07, 2014 | 73.76 | 74.48 | 73.34 | 73.38 | 15,219,292 | -0.40(-0.54%) |
Apr 04, 2014 | 73.93 | 74.50 | 73.70 | 73.78 | 13,753,895 | +0.12(+0.16%) |
Apr 03, 2014 | 73.44 | 73.72 | 73.11 | 73.66 | 7,289,252 | +0.02(+0.03%) |
Apr 02, 2014 | 73.47 | 73.76 | 72.99 | 73.64 | 10,665,895 | +0.22(+0.30%) |
Apr 01, 2014 | 73.70 | 73.97 | 72.99 | 73.42 | 9,429,401 | -0.22(-0.30%) |
Mar 31, 2014 | 73.46 | 73.91 | 73.17 | 73.64 | 10,051,918 | +0.59(+0.81%) |
Mar 28, 2014 | 73.10 | 73.63 | 72.68 | 73.04 | 11,760,569 | +0.12(+0.16%) |
Mar 27, 2014 | 72.77 | 73.24 | 72.16 | 72.92 | 11,538,940 | +0.17(+0.24%) |
Mar 26, 2014 | 73.10 | 73.82 | 72.75 | 72.75 | 14,899,727 | -0.25(-0.34%) |
Mar 25, 2014 | 71.74 | 73.24 | 71.74 | 73.00 | 18,879,612 | +1.63(+2.29%) |
Mar 24, 2014 | 71.44 | 71.54 | 70.87 | 71.36 | 18,601,350 | -0.55(-0.76%) |
Mar 21, 2014 | 71.04 | 71.91 | 70.37 | 71.91 | 32,023,300 | +1.36(+1.92%) |
Mar 20, 2014 | 70.10 | 70.61 | 69.69 | 70.55 | 7,640,334 | +0.40(+0.57%) |
Mar 19, 2014 | 70.38 | 70.73 | 69.66 | 70.16 | 7,920,198 | -0.26(-0.37%) |
Mar 18, 2014 | 70.39 | 70.64 | 70.07 | 70.42 | 7,820,456 | +0.01(+0.01%) |
Mar 17, 2014 | 69.91 | 70.60 | 69.85 | 70.41 | 7,833,916 | +0.84(+1.21%) |
Mar 14, 2014 | 69.62 | 70.04 | 69.31 | 69.57 | 9,788,711 | -0.14(-0.20%) |
Mar 13, 2014 | 70.35 | 70.61 | 69.70 | 69.71 | 10,216,953 | -0.45(-0.64%) |
Mar 12, 2014 | 69.58 | 70.18 | 69.45 | 70.16 | 8,210,683 | +0.08(+0.12%) |
Mar 11, 2014 | 70.25 | 70.28 | 69.78 | 70.08 | 7,786,681 | +0.03(+0.04%) |
Mar 10, 2014 | 69.84 | 70.08 | 69.56 | 70.05 | 6,507,480 | +0.10(+0.14%) |
Mar 07, 2014 | 69.99 | 70.07 | 69.48 | 69.95 | 9,060,921 | +0.32(+0.46%) |
Mar 06, 2014 | 69.86 | 70.20 | 69.58 | 69.63 | 10,295,865 | +0.22(+0.32%) |
Mar 05, 2014 | 69.92 | 69.94 | 69.25 | 69.41 | 9,035,499 | -0.56(-0.80%) |
Mar 04, 2014 | 69.32 | 70.06 | 69.15 | 69.97 | 11,733,958 | +1.33(+1.94%) |
Mar 03, 2014 | 68.31 | 68.95 | 68.09 | 68.64 | 10,009,086 | -0.42(-0.61%) |
Feb 28, 2014 | 68.53 | 69.45 | 68.26 | 69.06 | 12,865,807 | +0.57(+0.83%) |
Feb 27, 2014 | 68.34 | 68.53 | 68.03 | 68.49 | 9,390,792 | +0.19(+0.27%) |
Feb 26, 2014 | 68.30 | 68.62 | 68.04 | 68.30 | 8,449,731 | +0.00(+0.00%) |
Feb 25, 2014 | 68.66 | 68.87 | 67.96 | 68.30 | 8,513,645 | +0.00(+0.00%) |
Feb 24, 2014 | 68.54 | 68.96 | 68.29 | 68.30 | 11,214,530 | -0.31(-0.45%) |
Feb 21, 2014 | 68.86 | 69.15 | 68.55 | 68.61 | 9,846,868 | -0.15(-0.22%) |
Feb 20, 2014 | 68.24 | 69.02 | 67.96 | 68.76 | 10,952,483 | +0.55(+0.81%) |
Feb 19, 2014 | 68.58 | 69.03 | 68.15 | 68.20 | 10,336,234 | -0.39(-0.57%) |
Feb 18, 2014 | 69.05 | 69.11 | 68.54 | 68.60 | 9,306,178 | -0.44(-0.64%) |
Feb 14, 2014 | 68.92 | 69.04 | 69.04 | 69.04 | 7,369,798 | +0.15(+0.22%) |
Feb 13, 2014 | 68.47 | 68.93 | 68.26 | 68.89 | 7,961,985 | +0.10(+0.15%) |
Feb 12, 2014 | 69.18 | 69.21 | 68.44 | 68.79 | 10,339,913 | -0.41(-0.59%) |
Feb 11, 2014 | 67.80 | 69.19 | 67.69 | 69.19 | 15,526,868 | +1.41(+2.09%) |
Feb 10, 2014 | 67.16 | 67.79 | 66.84 | 67.78 | 10,856,030 | +0.77(+1.14%) |
Feb 07, 2014 | 66.18 | 67.01 | 65.95 | 67.01 | 12,799,507 | +0.96(+1.45%) |
Feb 06, 2014 | 65.22 | 66.06 | 65.16 | 66.05 | 13,448,818 | +1.09(+1.68%) |
Feb 05, 2014 | 64.37 | 65.25 | 64.36 | 64.96 | 14,332,276 | +0.49(+0.76%) |
Feb 04, 2014 | 64.70 | 64.95 | 64.07 | 64.47 | 15,365,098 | -0.12(-0.18%) |
Feb 03, 2014 | 66.05 | 66.08 | 64.46 | 64.59 | 18,734,112 | -1.26(-1.91%) |
Jan 31, 2014 | 66.25 | 66.49 | 65.61 | 65.85 | 16,390,473 | -0.77(-1.15%) |
Jan 30, 2014 | 66.70 | 66.82 | 66.25 | 66.61 | 9,231,735 | +0.45(+0.67%) |
Jan 29, 2014 | 66.59 | 66.77 | 65.89 | 66.17 | 14,994,620 | -0.89(-1.33%) |
Jan 28, 2014 | 67.42 | 67.43 | 66.83 | 67.06 | 11,062,567 | +0.12(+0.18%) |
Jan 27, 2014 | 67.21 | 67.55 | 66.87 | 66.94 | 11,668,518 | -0.50(-0.74%) |
Jan 24, 2014 | 68.56 | 68.93 | 67.44 | 67.44 | 14,324,957 | -1.59(-2.30%) |
Jan 23, 2014 | 69.77 | 69.81 | 68.78 | 69.02 | 12,478,874 | -1.18(-1.68%) |
Jan 22, 2014 | 69.95 | 70.37 | 69.62 | 70.20 | 11,923,406 | +0.22(+0.31%) |
Jan 21, 2014 | 70.65 | 70.78 | 68.93 | 69.98 | 21,956,156 | -0.77(-1.08%) |
Jan 17, 2014 | 70.50 | 70.75 | 70.75 | 70.75 | 18,426,714 | +0.31(+0.44%) |
Jan 16, 2014 | 70.41 | 70.77 | 70.13 | 70.44 | 11,283,656 | -0.12(-0.17%) |
Jan 15, 2014 | 70.50 | 70.91 | 70.34 | 70.56 | 9,929,614 | +0.06(+0.08%) |
Jan 14, 2014 | 70.41 | 70.63 | 70.20 | 70.50 | 10,161,982 | +0.16(+0.23%) |
Jan 13, 2014 | 70.24 | 70.70 | 70.01 | 70.33 | 12,883,984 | -0.18(-0.25%) |
Jan 10, 2014 | 70.44 | 70.69 | 70.07 | 70.51 | 9,002,381 | +0.01(+0.01%) |
Jan 09, 2014 | 70.66 | 70.99 | 70.03 | 70.50 | 10,673,684 | +0.42(+0.61%) |
Jan 08, 2014 | 70.09 | 70.41 | 69.87 | 70.08 | 12,225,404 | -0.10(-0.14%) |
Jan 07, 2014 | 69.25 | 70.42 | 69.21 | 70.18 | 14,824,350 | +1.46(+2.12%) |
Jan 06, 2014 | 68.42 | 69.03 | 68.38 | 68.72 | 10,000,093 | +0.36(+0.52%) |
Jan 03, 2014 | 67.94 | 68.64 | 67.92 | 68.36 | 7,574,916 | +0.61(+0.90%) |
Jan 02, 2014 | 67.83 | 68.27 | 67.74 | 67.75 | 7,937,499 | -0.42(-0.61%) |
Dec 31, 2013 | 68.60 | 68.17 | 68.17 | 68.17 | 8,529,463 | -0.53(-0.77%) |
Dec 30, 2013 | 68.59 | 68.70 | 68.27 | 68.70 | 5,869,501 | -0.04(-0.05%) |
Dec 27, 2013 | 69.05 | 69.19 | 68.61 | 68.73 | 4,718,216 | -0.14(-0.21%) |
Dec 26, 2013 | 68.47 | 68.87 | 68.30 | 68.87 | 4,647,498 | +0.36(+0.52%) |
Dec 24, 2013 | 68.61 | 68.76 | 68.36 | 68.52 | 4,228,764 | +0.02(+0.03%) |
Dec 23, 2013 | 68.89 | 68.98 | 68.29 | 68.49 | 7,136,459 | -0.04(-0.07%) |
Dec 20, 2013 | 68.55 | 69.03 | 68.44 | 68.54 | 15,135,653 | +0.08(+0.12%) |
Dec 19, 2013 | 68.77 | 68.77 | 68.04 | 68.46 | 9,814,312 | -0.49(-0.71%) |
Dec 18, 2013 | 67.69 | 68.96 | 66.81 | 68.95 | 13,001,269 | +1.47(+2.18%) |
Dec 17, 2013 | 67.95 | 67.97 | 67.36 | 67.48 | 11,752,681 | -0.53(-0.78%) |
Dec 16, 2013 | 68.04 | 68.71 | 67.85 | 68.00 | 8,881,590 | +0.01(+0.02%) |
Dec 13, 2013 | 68.02 | 68.36 | 67.79 | 67.99 | 10,627,185 | +0.14(+0.21%) |
Dec 12, 2013 | 69.08 | 69.11 | 67.78 | 67.85 | 16,504,631 | -1.45(-2.09%) |
Dec 11, 2013 | 70.26 | 70.30 | 69.24 | 69.30 | 12,661,652 | -0.77(-1.09%) |
Dec 10, 2013 | 70.39 | 70.55 | 69.93 | 70.07 | 9,642,445 | -0.22(-0.32%) |
Dec 09, 2013 | 70.18 | 70.32 | 69.74 | 70.29 | 9,370,878 | +0.00(+0.00%) |
Dec 06, 2013 | 69.66 | 70.32 | 69.53 | 70.29 | 9,782,066 | +1.09(+1.58%) |
Dec 05, 2013 | 69.53 | 69.69 | 68.96 | 69.19 | 11,629,587 | -0.49(-0.70%) |
Dec 04, 2013 | 69.78 | 70.15 | 69.31 | 69.69 | 8,332,764 | -0.25(-0.36%) |
Dec 03, 2013 | 70.11 | 70.17 | 69.60 | 69.94 | 12,165,385 | -0.23(-0.33%) |
Dec 02, 2013 | 70.27 | 70.45 | 69.94 | 70.17 | 7,829,015 | -0.28(-0.40%) |
Nov 29, 2013 | 70.88 | 71.08 | 70.28 | 70.45 | 5,517,903 | -0.24(-0.34%) |
Nov 27, 2013 | 70.96 | 70.98 | 70.42 | 70.69 | 6,185,639 | -0.06(-0.08%) |
Nov 26, 2013 | 71.14 | 71.35 | 70.68 | 70.75 | 9,737,985 | -0.42(-0.60%) |
Nov 25, 2013 | 71.07 | 71.44 | 70.76 | 71.17 | 8,558,210 | +0.28(+0.40%) |
Nov 22, 2013 | 70.25 | 71.14 | 70.25 | 70.89 | 8,682,693 | +0.53(+0.75%) |
Nov 21, 2013 | 70.56 | 70.77 | 70.25 | 70.36 | 9,113,729 | +0.04(+0.05%) |
Nov 20, 2013 | 70.17 | 70.56 | 69.96 | 70.33 | 9,574,192 | +0.21(+0.31%) |
Nov 19, 2013 | 69.68 | 70.16 | 69.48 | 70.11 | 8,960,961 | +0.41(+0.59%) |
Nov 18, 2013 | 69.74 | 69.92 | 69.48 | 69.70 | 11,474,462 | -0.07(-0.10%) |
Nov 15, 2013 | 69.20 | 69.77 | 69.14 | 69.76 | 9,563,673 | +0.35(+0.50%) |
Nov 14, 2013 | 69.03 | 69.58 | 69.03 | 69.42 | 9,531,674 | +0.43(+0.62%) |
Nov 13, 2013 | 69.00 | 69.07 | 68.23 | 68.99 | 12,112,026 | -0.16(-0.24%) |
Nov 12, 2013 | 69.46 | 69.54 | 68.74 | 69.15 | 10,336,129 | -0.54(-0.77%) |
Nov 11, 2013 | 69.45 | 69.95 | 69.43 | 69.69 | 6,390,222 | +0.18(+0.26%) |
Nov 08, 2013 | 68.46 | 69.55 | 68.41 | 69.51 | 9,782,514 | +1.01(+1.47%) |
Nov 07, 2013 | 68.88 | 69.00 | 68.51 | 68.51 | 8,275,611 | -0.26(-0.38%) |
Nov 06, 2013 | 68.76 | 68.88 | 68.53 | 68.77 | 7,171,345 | +0.17(+0.25%) |
Nov 05, 2013 | 68.40 | 68.70 | 68.20 | 68.60 | 7,203,941 | -0.16(-0.24%) |
Nov 04, 2013 | 69.08 | 69.11 | 68.32 | 68.76 | 9,282,721 | -0.25(-0.36%) |
Nov 01, 2013 | 68.28 | 69.17 | 68.28 | 69.01 | 9,255,716 | +0.56(+0.82%) |
Oct 31, 2013 | 68.63 | 69.00 | 68.23 | 68.45 | 10,504,850 | -0.13(-0.19%) |
Oct 30, 2013 | 68.94 | 69.07 | 68.48 | 68.58 | 8,517,327 | -0.26(-0.38%) |
Oct 29, 2013 | 68.59 | 68.87 | 68.43 | 68.84 | 8,234,934 | +0.55(+0.81%) |
Oct 28, 2013 | 67.97 | 68.59 | 67.94 | 68.29 | 8,845,658 | +0.22(+0.33%) |
Oct 25, 2013 | 68.03 | 68.20 | 67.84 | 68.06 | 8,226,792 | -0.19(-0.28%) |
Oct 24, 2013 | 68.48 | 68.73 | 68.10 | 68.26 | 7,102,099 | +0.18(+0.27%) |
Oct 23, 2013 | 68.05 | 68.32 | 67.64 | 68.07 | 8,726,097 | -0.19(-0.28%) |
Oct 22, 2013 | 67.65 | 68.41 | 67.62 | 68.26 | 13,036,618 | +0.86(+1.27%) |
Oct 21, 2013 | 67.72 | 67.72 | 67.09 | 67.41 | 9,379,943 | -0.32(-0.47%) |
Oct 18, 2013 | 67.81 | 68.03 | 67.36 | 67.72 | 12,288,605 | -0.25(-0.37%) |
Oct 17, 2013 | 67.16 | 68.00 | 67.09 | 67.98 | 11,585,269 | +0.64(+0.94%) |
Oct 16, 2013 | 66.83 | 67.38 | 66.64 | 67.34 | 10,808,695 | +0.87(+1.31%) |
Oct 15, 2013 | 66.76 | 67.60 | 66.47 | 66.47 | 14,909,797 | +0.10(+0.14%) |
Oct 14, 2013 | 65.65 | 66.44 | 65.51 | 66.37 | 12,423,412 | +0.26(+0.39%) |
Oct 11, 2013 | 65.50 | 66.14 | 65.06 | 66.11 | 11,432,494 | +1.23(+1.90%) |
Oct 10, 2013 | 64.10 | 64.88 | 64.08 | 64.88 | 11,699,555 | +1.35(+2.12%) |
Oct 09, 2013 | 63.51 | 63.73 | 63.19 | 63.53 | 10,837,781 | +0.26(+0.41%) |
Oct 08, 2013 | 64.02 | 64.11 | 63.25 | 63.27 | 11,729,980 | -0.72(-1.13%) |
Oct 07, 2013 | 64.08 | 64.29 | 63.78 | 64.00 | 7,668,590 | -0.53(-0.82%) |
Oct 04, 2013 | 64.17 | 64.61 | 63.98 | 64.53 | 8,190,751 | +0.54(+0.84%) |
Oct 03, 2013 | 64.44 | 64.60 | 63.77 | 63.99 | 10,450,824 | -0.52(-0.81%) |
Oct 02, 2013 | 64.40 | 64.52 | 63.89 | 64.52 | 8,584,875 | -0.13(-0.21%) |
Oct 01, 2013 | 64.00 | 64.66 | 63.76 | 64.65 | 8,539,721 | +0.58(+0.90%) |
Sep 30, 2013 | 63.81 | 64.27 | 63.67 | 64.07 | 10,767,393 | -0.03(-0.05%) |
Sep 27, 2013 | 64.16 | 64.26 | 63.89 | 64.10 | 7,390,696 | -0.25(-0.39%) |
Sep 26, 2013 | 64.51 | 64.82 | 64.10 | 64.35 | 8,630,732 | -0.01(-0.01%) |
Sep 25, 2013 | 65.35 | 65.39 | 64.35 | 64.36 | 10,110,373 | -0.84(-1.29%) |
Sep 24, 2013 | 65.80 | 65.93 | 65.15 | 65.20 | 10,263,097 | -0.64(-0.98%) |
Sep 23, 2013 | 66.10 | 66.33 | 65.64 | 65.85 | 9,953,190 | -0.44(-0.66%) |
Sep 20, 2013 | 66.67 | 67.05 | 66.28 | 66.28 | 19,921,776 | -0.29(-0.43%) |
Sep 19, 2013 | 66.56 | 66.67 | 66.36 | 66.57 | 9,078,293 | +0.12(+0.18%) |
Sep 18, 2013 | 65.71 | 66.45 | 65.26 | 66.45 | 13,663,448 | +0.63(+0.95%) |
Sep 17, 2013 | 65.82 | 65.94 | 65.47 | 65.82 | 8,501,106 | +0.02(+0.03%) |
Sep 16, 2013 | 66.12 | 66.18 | 65.65 | 65.80 | 10,254,441 | +0.34(+0.52%) |
Sep 13, 2013 | 65.88 | 65.97 | 65.19 | 65.46 | 10,470,300 | -0.33(-0.49%) |
Sep 12, 2013 | 66.00 | 66.20 | 65.69 | 65.79 | 10,734,432 | -0.16(-0.25%) |
Sep 11, 2013 | 65.51 | 65.98 | 65.15 | 65.95 | 10,948,512 | +0.52(+0.79%) |
Sep 10, 2013 | 65.14 | 65.47 | 64.93 | 65.43 | 11,704,460 | +0.72(+1.11%) |
Sep 09, 2013 | 64.59 | 64.75 | 64.31 | 64.72 | 9,052,500 | +0.30(+0.46%) |
Sep 06, 2013 | 64.47 | 64.98 | 63.56 | 64.42 | 13,581,989 | +0.09(+0.14%) |
Sep 05, 2013 | 64.30 | 64.43 | 64.02 | 64.33 | 7,569,563 | +0.10(+0.16%) |
Sep 04, 2013 | 63.90 | 64.48 | 63.75 | 64.23 | 11,409,971 | +0.35(+0.56%) |