Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 70.87 | 70.56 | 70.56 | 70.56 | 3,226,519 | -0.08(-0.11%) |
Aug 28, 2014 | 70.31 | 70.71 | 70.28 | 70.64 | 2,684,714 | +0.04(+0.06%) |
Aug 27, 2014 | 70.60 | 70.83 | 70.31 | 70.60 | 3,712,390 | -0.03(-0.04%) |
Aug 26, 2014 | 70.99 | 71.02 | 70.60 | 70.63 | 2,832,179 | -0.35(-0.49%) |
Aug 25, 2014 | 71.25 | 71.26 | 70.84 | 70.97 | 2,462,937 | +0.09(+0.13%) |
Aug 22, 2014 | 71.27 | 71.40 | 70.71 | 70.88 | 3,544,603 | -0.46(-0.65%) |
Aug 21, 2014 | 71.67 | 71.89 | 71.26 | 71.34 | 3,326,313 | -0.28(-0.39%) |
Aug 20, 2014 | 71.15 | 71.83 | 71.15 | 71.63 | 3,627,437 | +0.38(+0.54%) |
Aug 19, 2014 | 71.06 | 71.45 | 70.90 | 71.24 | 3,641,751 | +0.47(+0.67%) |
Aug 18, 2014 | 70.54 | 70.89 | 70.44 | 70.77 | 4,018,419 | +0.56(+0.80%) |
Aug 15, 2014 | 70.15 | 70.34 | 69.64 | 70.21 | 6,723,120 | +0.57(+0.81%) |
Aug 14, 2014 | 69.80 | 69.82 | 69.39 | 69.65 | 3,140,024 | +0.09(+0.13%) |
Aug 13, 2014 | 69.51 | 69.82 | 69.40 | 69.56 | 4,070,372 | +0.15(+0.22%) |
Aug 12, 2014 | 69.16 | 69.65 | 69.11 | 69.41 | 3,273,676 | +0.24(+0.35%) |
Aug 11, 2014 | 69.41 | 69.52 | 69.11 | 69.16 | 4,127,115 | +0.09(+0.14%) |
Aug 08, 2014 | 68.65 | 69.11 | 68.30 | 69.07 | 4,793,178 | +0.64(+0.94%) |
Aug 07, 2014 | 68.98 | 69.40 | 68.34 | 68.43 | 5,249,157 | -0.49(-0.71%) |
Aug 06, 2014 | 69.05 | 69.11 | 68.56 | 68.92 | 5,607,925 | -0.56(-0.81%) |
Aug 05, 2014 | 69.73 | 70.19 | 69.21 | 69.48 | 4,129,843 | -0.48(-0.69%) |
Aug 04, 2014 | 70.01 | 70.27 | 69.40 | 69.96 | 3,713,000 | +0.11(+0.15%) |
Aug 01, 2014 | 69.60 | 70.11 | 69.20 | 69.86 | 4,647,188 | -0.04(-0.06%) |
Jul 31, 2014 | 70.86 | 71.17 | 69.85 | 69.90 | 5,023,907 | -1.63(-2.27%) |
Jul 30, 2014 | 71.45 | 71.82 | 70.69 | 71.53 | 5,485,351 | +0.35(+0.50%) |
Jul 29, 2014 | 71.69 | 71.81 | 71.17 | 71.17 | 12,374,878 | -2.74(-3.70%) |
Jul 28, 2014 | 74.45 | 74.47 | 73.43 | 73.91 | 3,501,792 | -0.66(-0.88%) |
Jul 25, 2014 | 74.70 | 75.05 | 74.47 | 74.56 | 1,656,574 | -0.37(-0.50%) |
Jul 24, 2014 | 75.02 | 75.27 | 74.77 | 74.94 | 1,770,234 | -0.18(-0.24%) |
Jul 23, 2014 | 75.25 | 75.44 | 75.06 | 75.12 | 1,580,444 | -0.10(-0.13%) |
Jul 22, 2014 | 75.07 | 75.62 | 75.02 | 75.22 | 2,044,084 | +0.30(+0.40%) |
Jul 21, 2014 | 74.55 | 75.21 | 74.44 | 74.92 | 2,454,158 | +0.17(+0.23%) |
Jul 18, 2014 | 74.15 | 74.74 | 74.04 | 74.74 | 2,699,822 | +0.84(+1.14%) |
Jul 17, 2014 | 74.86 | 75.04 | 73.81 | 73.90 | 3,948,271 | -1.35(-1.79%) |
Jul 16, 2014 | 75.20 | 75.66 | 75.05 | 75.25 | 3,206,187 | +0.17(+0.22%) |
Jul 15, 2014 | 74.49 | 75.14 | 74.32 | 75.08 | 3,058,301 | +0.60(+0.81%) |
Jul 14, 2014 | 74.08 | 74.67 | 74.04 | 74.48 | 2,854,295 | +0.66(+0.90%) |
Jul 11, 2014 | 73.51 | 74.08 | 73.47 | 73.81 | 2,165,680 | +0.32(+0.43%) |
Jul 10, 2014 | 73.55 | 73.76 | 73.39 | 73.50 | 2,218,554 | -0.64(-0.86%) |
Jul 09, 2014 | 74.35 | 74.38 | 73.81 | 74.14 | 1,651,171 | +0.06(+0.08%) |
Jul 08, 2014 | 74.24 | 74.24 | 73.48 | 74.08 | 3,193,750 | -0.24(-0.33%) |
Jul 07, 2014 | 74.83 | 74.84 | 74.12 | 74.33 | 2,361,652 | -0.46(-0.62%) |
Jul 03, 2014 | 74.67 | 74.79 | 74.79 | 74.79 | 1,762,940 | +0.24(+0.32%) |
Jul 02, 2014 | 73.94 | 74.56 | 73.94 | 74.55 | 3,021,188 | +0.50(+0.68%) |
Jul 01, 2014 | 74.44 | 74.51 | 73.90 | 74.05 | 2,078,951 | +0.14(+0.19%) |
Jun 30, 2014 | 73.84 | 74.07 | 73.53 | 73.91 | 2,874,431 | -0.04(-0.05%) |
Jun 27, 2014 | 73.84 | 74.08 | 73.65 | 73.94 | 3,292,284 | +0.05(+0.07%) |
Jun 26, 2014 | 73.64 | 73.97 | 73.17 | 73.89 | 2,158,362 | +0.17(+0.22%) |
Jun 25, 2014 | 73.20 | 73.84 | 73.08 | 73.73 | 2,188,331 | +0.49(+0.67%) |
Jun 24, 2014 | 73.52 | 74.00 | 73.22 | 73.24 | 2,340,063 | -0.53(-0.71%) |
Jun 23, 2014 | 73.96 | 74.07 | 73.17 | 73.76 | 2,456,232 | -0.03(-0.04%) |
Jun 20, 2014 | 73.74 | 74.03 | 73.68 | 73.79 | 4,436,389 | +0.09(+0.13%) |
Jun 19, 2014 | 73.94 | 74.13 | 73.53 | 73.70 | 2,999,318 | -0.30(-0.41%) |
Jun 18, 2014 | 73.88 | 74.14 | 73.22 | 74.00 | 6,188,865 | +0.85(+1.16%) |
Jun 17, 2014 | 72.72 | 73.22 | 72.37 | 73.15 | 2,858,324 | +0.31(+0.43%) |
Jun 16, 2014 | 72.64 | 72.94 | 72.37 | 72.84 | 2,664,723 | +0.11(+0.15%) |
Jun 13, 2014 | 72.71 | 73.08 | 72.57 | 72.73 | 2,697,841 | +0.10(+0.14%) |
Jun 12, 2014 | 73.75 | 73.81 | 72.60 | 72.63 | 4,329,296 | -1.16(-1.57%) |
Jun 11, 2014 | 73.85 | 74.17 | 73.65 | 73.79 | 2,925,208 | -0.30(-0.40%) |
Jun 10, 2014 | 74.26 | 74.41 | 73.87 | 74.09 | 3,559,314 | -0.49(-0.66%) |
Jun 06, 2014 | 74.69 | 74.77 | 74.46 | 74.58 | 2,922,495 | -0.02(-0.03%) |
Jun 05, 2014 | 74.39 | 74.61 | 74.13 | 74.60 | 3,493,222 | +0.47(+0.63%) |
Jun 04, 2014 | 74.43 | 74.51 | 73.87 | 74.13 | 3,919,497 | -0.33(-0.44%) |
Jun 03, 2014 | 74.81 | 74.99 | 74.20 | 74.46 | 3,221,330 | -0.47(-0.62%) |
Jun 02, 2014 | 74.97 | 75.09 | 74.59 | 74.93 | 4,047,753 | +0.14(+0.19%) |
May 30, 2014 | 74.87 | 74.98 | 74.67 | 74.79 | 3,649,894 | -0.13(-0.17%) |
May 29, 2014 | 74.82 | 75.00 | 74.46 | 74.92 | 2,622,733 | +0.47(+0.63%) |
May 28, 2014 | 74.49 | 74.71 | 74.33 | 74.45 | 2,592,177 | +0.17(+0.23%) |
May 27, 2014 | 74.12 | 74.50 | 74.10 | 74.28 | 2,753,778 | +0.32(+0.43%) |
May 23, 2014 | 73.17 | 73.96 | 73.96 | 73.96 | 2,594,128 | +0.77(+1.05%) |
May 22, 2014 | 73.17 | 73.27 | 72.95 | 73.19 | 2,087,531 | -0.06(-0.08%) |
May 21, 2014 | 72.49 | 73.27 | 72.49 | 73.25 | 2,802,359 | +0.87(+1.20%) |
May 20, 2014 | 72.95 | 73.13 | 72.14 | 72.37 | 2,903,009 | -0.62(-0.85%) |
May 19, 2014 | 72.76 | 73.15 | 72.75 | 72.99 | 2,021,690 | +0.04(+0.06%) |
May 16, 2014 | 72.44 | 73.00 | 72.34 | 72.95 | 3,164,384 | +0.63(+0.87%) |
May 15, 2014 | 72.96 | 73.14 | 72.14 | 72.32 | 6,119,761 | -0.66(-0.90%) |
May 14, 2014 | 73.23 | 73.23 | 72.54 | 72.98 | 4,768,613 | -0.34(-0.46%) |
May 13, 2014 | 72.77 | 73.47 | 72.71 | 73.32 | 5,155,882 | +0.72(+0.99%) |
May 12, 2014 | 71.52 | 72.60 | 71.48 | 72.60 | 3,999,766 | +1.25(+1.75%) |
May 09, 2014 | 70.86 | 71.51 | 70.71 | 71.35 | 3,272,427 | +0.55(+0.78%) |
May 08, 2014 | 70.66 | 71.13 | 70.56 | 70.80 | 3,140,886 | +0.11(+0.16%) |
May 07, 2014 | 69.95 | 70.72 | 69.80 | 70.68 | 2,688,615 | +1.04(+1.49%) |
May 06, 2014 | 69.88 | 70.04 | 69.62 | 69.65 | 2,525,737 | -0.41(-0.58%) |
May 05, 2014 | 70.28 | 70.30 | 69.80 | 70.05 | 3,017,517 | -0.44(-0.62%) |
May 02, 2014 | 70.15 | 70.93 | 70.10 | 70.49 | 3,188,638 | +0.32(+0.46%) |
May 01, 2014 | 70.45 | 70.52 | 69.98 | 70.17 | 3,332,682 | -0.28(-0.40%) |
Apr 30, 2014 | 70.21 | 70.66 | 70.03 | 70.45 | 3,560,495 | +0.35(+0.50%) |
Apr 29, 2014 | 70.32 | 70.60 | 70.05 | 70.10 | 3,919,274 | -0.18(-0.25%) |
Apr 28, 2014 | 69.95 | 70.43 | 69.69 | 70.28 | 4,736,162 | +0.62(+0.88%) |
Apr 25, 2014 | 70.33 | 70.62 | 69.52 | 69.66 | 3,787,601 | -0.89(-1.26%) |
Apr 24, 2014 | 70.88 | 71.37 | 70.45 | 70.55 | 4,989,321 | -0.43(-0.60%) |
Apr 23, 2014 | 70.80 | 71.41 | 70.65 | 70.98 | 4,380,122 | +0.17(+0.24%) |
Apr 22, 2014 | 70.91 | 71.08 | 70.66 | 70.81 | 2,993,282 | +0.07(+0.10%) |
Apr 21, 2014 | 70.26 | 70.79 | 70.03 | 70.73 | 3,719,752 | +0.64(+0.92%) |
Apr 17, 2014 | 69.41 | 70.09 | 70.09 | 70.09 | 4,559,802 | +0.46(+0.67%) |
Apr 16, 2014 | 68.95 | 69.64 | 68.59 | 69.63 | 5,084,603 | +1.12(+1.64%) |
Apr 15, 2014 | 68.95 | 69.07 | 68.27 | 68.50 | 9,103,878 | -0.22(-0.32%) |
Apr 14, 2014 | 69.27 | 69.44 | 68.47 | 68.72 | 4,445,077 | -0.13(-0.19%) |
Apr 11, 2014 | 68.96 | 69.26 | 68.84 | 68.85 | 4,053,937 | -0.26(-0.37%) |
Apr 10, 2014 | 70.05 | 70.18 | 68.97 | 69.11 | 5,540,783 | -0.87(-1.25%) |
Apr 09, 2014 | 69.74 | 70.17 | 69.49 | 69.98 | 4,171,750 | +0.31(+0.44%) |
Apr 08, 2014 | 69.45 | 69.95 | 69.25 | 69.68 | 4,635,555 | +0.04(+0.06%) |
Apr 07, 2014 | 70.34 | 70.40 | 69.62 | 69.63 | 4,051,627 | -0.53(-0.75%) |
Apr 04, 2014 | 70.73 | 71.10 | 69.90 | 70.16 | 4,136,481 | -0.30(-0.43%) |
Apr 03, 2014 | 70.14 | 70.67 | 70.08 | 70.46 | 3,051,605 | +0.39(+0.56%) |
Apr 02, 2014 | 69.70 | 70.27 | 69.66 | 70.07 | 4,358,755 | +0.45(+0.65%) |
Apr 01, 2014 | 69.90 | 69.95 | 69.44 | 69.62 | 3,520,984 | -0.03(-0.04%) |
Mar 31, 2014 | 69.80 | 69.92 | 69.43 | 69.65 | 3,352,264 | +0.03(+0.04%) |
Mar 28, 2014 | 69.48 | 69.93 | 69.43 | 69.62 | 2,708,502 | +0.21(+0.30%) |
Mar 27, 2014 | 69.27 | 69.44 | 68.85 | 69.41 | 3,979,439 | +0.21(+0.31%) |
Mar 26, 2014 | 70.09 | 70.26 | 69.17 | 69.20 | 4,532,336 | -0.64(-0.92%) |
Mar 25, 2014 | 69.80 | 70.10 | 69.60 | 69.84 | 3,227,500 | +0.22(+0.32%) |
Mar 24, 2014 | 69.43 | 69.70 | 68.90 | 69.62 | 4,893,637 | +0.34(+0.50%) |
Mar 21, 2014 | 69.89 | 70.13 | 69.12 | 69.27 | 6,017,363 | -0.04(-0.05%) |
Mar 20, 2014 | 69.22 | 69.34 | 68.82 | 69.31 | 2,714,837 | -0.03(-0.04%) |
Mar 19, 2014 | 69.76 | 70.08 | 68.93 | 69.34 | 3,510,993 | -0.33(-0.47%) |
Mar 18, 2014 | 69.27 | 69.96 | 69.27 | 69.67 | 2,817,695 | +0.30(+0.43%) |
Mar 17, 2014 | 69.23 | 69.62 | 69.20 | 69.37 | 2,977,906 | +0.52(+0.75%) |
Mar 14, 2014 | 69.43 | 69.54 | 68.72 | 68.85 | 5,773,798 | -0.59(-0.85%) |
Mar 13, 2014 | 70.68 | 70.76 | 69.07 | 69.45 | 6,668,653 | -1.02(-1.44%) |
Mar 12, 2014 | 70.09 | 70.51 | 69.73 | 70.46 | 3,670,701 | +0.15(+0.21%) |
Mar 11, 2014 | 70.81 | 70.86 | 70.18 | 70.31 | 3,612,140 | -0.31(-0.44%) |
Mar 10, 2014 | 70.23 | 70.63 | 70.09 | 70.62 | 3,604,595 | +0.37(+0.53%) |
Mar 07, 2014 | 70.28 | 70.66 | 70.09 | 70.25 | 3,832,970 | +0.26(+0.37%) |
Mar 06, 2014 | 69.64 | 70.08 | 69.49 | 69.99 | 4,514,921 | +0.56(+0.80%) |
Mar 05, 2014 | 69.38 | 69.65 | 69.23 | 69.43 | 3,393,943 | +0.07(+0.10%) |
Mar 04, 2014 | 68.98 | 69.52 | 68.97 | 69.36 | 4,628,139 | +0.86(+1.25%) |
Mar 03, 2014 | 68.13 | 68.52 | 67.81 | 68.50 | 4,213,449 | +0.01(+0.01%) |
Feb 28, 2014 | 68.25 | 68.90 | 67.98 | 68.50 | 5,730,025 | +0.16(+0.23%) |
Feb 27, 2014 | 67.99 | 68.40 | 67.87 | 68.34 | 3,749,379 | +0.25(+0.37%) |
Feb 26, 2014 | 68.30 | 68.55 | 67.88 | 68.09 | 4,076,688 | -0.18(-0.26%) |
Feb 25, 2014 | 68.65 | 68.80 | 68.12 | 68.27 | 4,601,958 | -0.36(-0.52%) |
Feb 24, 2014 | 68.85 | 69.34 | 68.60 | 68.62 | 3,862,631 | -0.11(-0.17%) |
Feb 21, 2014 | 68.62 | 69.18 | 68.51 | 68.74 | 4,785,619 | +0.31(+0.46%) |
Feb 20, 2014 | 67.84 | 68.83 | 67.32 | 68.42 | 6,860,896 | +0.83(+1.23%) |
Feb 19, 2014 | 68.20 | 68.44 | 67.49 | 67.59 | 6,259,396 | -0.93(-1.36%) |
Feb 18, 2014 | 68.99 | 69.53 | 68.30 | 68.52 | 4,277,148 | -0.53(-0.77%) |
Feb 14, 2014 | 68.50 | 69.06 | 69.06 | 69.06 | 4,652,817 | +0.48(+0.70%) |
Feb 13, 2014 | 67.96 | 68.70 | 67.78 | 68.57 | 3,346,259 | +0.38(+0.55%) |
Feb 12, 2014 | 68.28 | 68.72 | 68.08 | 68.20 | 3,479,924 | -0.09(-0.14%) |
Feb 11, 2014 | 67.26 | 68.51 | 67.26 | 68.29 | 4,596,889 | +1.02(+1.51%) |
Feb 10, 2014 | 67.64 | 67.79 | 67.08 | 67.27 | 5,961,702 | -0.45(-0.67%) |
Feb 07, 2014 | 67.68 | 67.89 | 67.16 | 67.73 | 4,081,847 | +0.45(+0.66%) |
Feb 06, 2014 | 66.86 | 67.42 | 66.76 | 67.28 | 5,831,232 | +0.70(+1.05%) |
Feb 05, 2014 | 66.65 | 66.99 | 66.40 | 66.59 | 6,464,885 | -0.09(-0.14%) |
Feb 04, 2014 | 66.86 | 66.92 | 66.18 | 66.68 | 4,979,899 | +0.19(+0.29%) |
Feb 03, 2014 | 67.54 | 68.12 | 66.42 | 66.49 | 7,672,185 | -1.14(-1.69%) |
Jan 31, 2014 | 67.09 | 68.16 | 66.77 | 67.63 | 5,749,113 | -0.39(-0.57%) |
Jan 30, 2014 | 68.69 | 68.89 | 67.93 | 68.02 | 5,646,357 | +0.32(+0.47%) |
Jan 29, 2014 | 67.84 | 68.18 | 67.43 | 67.70 | 6,413,169 | -0.34(-0.50%) |
Jan 28, 2014 | 67.69 | 68.04 | 67.59 | 68.04 | 5,465,174 | +0.45(+0.67%) |
Jan 27, 2014 | 68.28 | 68.61 | 67.47 | 67.59 | 7,003,298 | -0.82(-1.20%) |
Jan 24, 2014 | 69.30 | 69.38 | 68.38 | 68.41 | 7,399,560 | -1.14(-1.64%) |
Jan 23, 2014 | 69.87 | 69.98 | 69.32 | 69.55 | 5,991,612 | -0.75(-1.06%) |
Jan 22, 2014 | 70.49 | 70.56 | 69.95 | 70.30 | 4,553,955 | +0.30(+0.43%) |
Jan 21, 2014 | 71.34 | 71.44 | 69.35 | 70.00 | 8,142,942 | -0.95(-1.34%) |
Jan 17, 2014 | 69.25 | 70.95 | 70.95 | 70.95 | 14,271,898 | -0.41(-0.58%) |
Jan 16, 2014 | 71.57 | 71.78 | 71.09 | 71.37 | 3,666,508 | -0.40(-0.55%) |
Jan 15, 2014 | 71.68 | 71.78 | 71.52 | 71.76 | 2,855,292 | +0.09(+0.12%) |
Jan 14, 2014 | 71.27 | 71.72 | 70.75 | 71.68 | 5,097,660 | +0.50(+0.70%) |
Jan 13, 2014 | 72.18 | 72.81 | 71.04 | 71.18 | 4,941,255 | -1.63(-2.23%) |
Jan 10, 2014 | 72.63 | 72.89 | 71.96 | 72.81 | 4,928,138 | +0.28(+0.39%) |
Jan 09, 2014 | 72.63 | 72.82 | 72.10 | 72.52 | 3,311,811 | +0.09(+0.12%) |
Jan 08, 2014 | 72.52 | 72.64 | 72.02 | 72.44 | 4,260,455 | -0.06(-0.08%) |
Jan 07, 2014 | 72.32 | 73.07 | 72.30 | 72.49 | 4,767,343 | +0.23(+0.32%) |
Jan 06, 2014 | 73.52 | 73.63 | 71.89 | 72.26 | 5,463,687 | -0.95(-1.30%) |
Jan 03, 2014 | 73.49 | 73.82 | 73.18 | 73.21 | 5,237,535 | -0.16(-0.22%) |
Jan 02, 2014 | 74.31 | 74.50 | 73.02 | 73.38 | 3,938,889 | -1.25(-1.67%) |
Dec 31, 2013 | 74.53 | 74.62 | 74.62 | 74.62 | 2,504,182 | +0.11(+0.15%) |
Dec 30, 2013 | 74.53 | 74.61 | 74.28 | 74.51 | 2,076,310 | +0.14(+0.19%) |
Dec 27, 2013 | 74.57 | 74.63 | 74.27 | 74.37 | 4,834,778 | +0.04(+0.05%) |
Dec 26, 2013 | 74.11 | 74.50 | 73.89 | 74.33 | 2,968,611 | +0.15(+0.20%) |
Dec 24, 2013 | 73.95 | 74.21 | 73.80 | 74.18 | 1,273,579 | +0.36(+0.48%) |
Dec 23, 2013 | 73.72 | 73.91 | 73.47 | 73.83 | 3,035,236 | +0.45(+0.61%) |
Dec 20, 2013 | 73.23 | 74.26 | 73.15 | 73.38 | 11,776,961 | +0.11(+0.15%) |
Dec 19, 2013 | 72.96 | 73.32 | 72.72 | 73.28 | 3,532,380 | +0.14(+0.19%) |
Dec 18, 2013 | 72.53 | 73.18 | 71.90 | 73.13 | 5,948,950 | +0.71(+0.98%) |
Dec 17, 2013 | 72.64 | 72.86 | 72.22 | 72.42 | 4,492,718 | -0.11(-0.15%) |
Dec 16, 2013 | 72.18 | 72.72 | 72.17 | 72.53 | 4,388,493 | +0.53(+0.74%) |
Dec 13, 2013 | 71.76 | 72.27 | 71.48 | 72.00 | 3,819,615 | +0.31(+0.43%) |
Dec 12, 2013 | 71.56 | 72.08 | 71.56 | 71.69 | 3,242,856 | +0.06(+0.08%) |
Dec 11, 2013 | 72.40 | 72.49 | 71.49 | 71.64 | 4,238,411 | -0.61(-0.85%) |
Dec 10, 2013 | 72.54 | 72.73 | 72.12 | 72.25 | 3,096,819 | -0.43(-0.60%) |
Dec 09, 2013 | 73.18 | 73.18 | 72.42 | 72.68 | 3,342,020 | -0.06(-0.09%) |
Dec 06, 2013 | 72.71 | 73.09 | 72.39 | 72.74 | 5,246,720 | +0.57(+0.79%) |
Dec 05, 2013 | 72.05 | 72.49 | 72.05 | 72.17 | 3,138,608 | -0.06(-0.09%) |
Dec 04, 2013 | 72.35 | 72.61 | 71.55 | 72.24 | 3,167,302 | -0.13(-0.18%) |
Dec 03, 2013 | 72.76 | 72.81 | 72.08 | 72.37 | 3,658,369 | -0.31(-0.42%) |
Dec 02, 2013 | 72.54 | 73.08 | 72.53 | 72.67 | 3,290,669 | -0.04(-0.05%) |
Nov 29, 2013 | 72.93 | 73.18 | 72.70 | 72.71 | 1,804,721 | -0.11(-0.16%) |
Nov 27, 2013 | 72.65 | 73.02 | 72.45 | 72.82 | 2,646,759 | +0.18(+0.24%) |
Nov 26, 2013 | 71.95 | 72.69 | 71.95 | 72.64 | 5,620,631 | +0.76(+1.06%) |
Nov 25, 2013 | 72.58 | 72.60 | 71.86 | 71.88 | 3,124,628 | -0.54(-0.75%) |
Nov 22, 2013 | 72.04 | 72.44 | 71.63 | 72.42 | 2,836,344 | +0.60(+0.84%) |
Nov 21, 2013 | 71.27 | 71.92 | 71.16 | 71.82 | 3,185,986 | +0.71(+1.00%) |
Nov 20, 2013 | 71.61 | 71.68 | 71.10 | 71.11 | 2,996,965 | -0.42(-0.59%) |
Nov 19, 2013 | 71.86 | 71.98 | 71.37 | 71.53 | 3,383,662 | -0.40(-0.55%) |
Nov 18, 2013 | 71.88 | 72.26 | 71.71 | 71.93 | 3,442,154 | +0.24(+0.34%) |
Nov 15, 2013 | 71.80 | 71.99 | 71.27 | 71.68 | 5,750,141 | -0.02(-0.03%) |
Nov 14, 2013 | 71.56 | 72.12 | 71.21 | 71.71 | 8,565,098 | +0.39(+0.55%) |
Nov 13, 2013 | 70.05 | 71.33 | 69.98 | 71.32 | 5,472,261 | +0.86(+1.22%) |
Nov 12, 2013 | 69.83 | 70.64 | 69.71 | 70.45 | 4,986,621 | +0.38(+0.54%) |
Nov 11, 2013 | 70.24 | 70.44 | 69.94 | 70.07 | 5,971,265 | -0.24(-0.34%) |
Nov 08, 2013 | 69.51 | 70.49 | 69.50 | 70.31 | 5,505,732 | +0.73(+1.04%) |
Nov 07, 2013 | 70.24 | 70.53 | 69.55 | 69.59 | 4,163,575 | -0.36(-0.51%) |
Nov 06, 2013 | 70.80 | 71.00 | 69.72 | 69.95 | 5,792,491 | -0.85(-1.20%) |
Nov 05, 2013 | 70.13 | 71.05 | 69.88 | 70.79 | 5,536,102 | +0.30(+0.42%) |
Nov 04, 2013 | 69.71 | 70.51 | 69.62 | 70.50 | 4,264,006 | +1.17(+1.69%) |
Nov 01, 2013 | 69.37 | 69.75 | 68.99 | 69.33 | 4,171,847 | -0.01(-0.02%) |
Oct 31, 2013 | 69.06 | 69.87 | 68.70 | 69.34 | 5,966,711 | -0.03(-0.04%) |
Oct 30, 2013 | 69.32 | 69.73 | 69.18 | 69.37 | 5,632,017 | -0.02(-0.03%) |
Oct 29, 2013 | 69.04 | 69.46 | 68.22 | 69.39 | 8,958,089 | +0.38(+0.55%) |
Oct 28, 2013 | 67.37 | 69.72 | 67.37 | 69.01 | 8,375,130 | +1.52(+2.26%) |
Oct 25, 2013 | 68.23 | 68.46 | 66.46 | 67.48 | 7,372,291 | +0.79(+1.19%) |
Oct 24, 2013 | 66.47 | 67.33 | 66.47 | 66.69 | 6,795,405 | +0.38(+0.57%) |
Oct 23, 2013 | 66.01 | 66.37 | 65.80 | 66.31 | 3,759,808 | +0.13(+0.19%) |
Oct 22, 2013 | 66.32 | 66.94 | 66.10 | 66.18 | 4,247,070 | -0.01(-0.01%) |
Oct 21, 2013 | 65.71 | 66.30 | 65.59 | 66.19 | 5,353,791 | +0.55(+0.84%) |
Oct 18, 2013 | 65.15 | 65.64 | 64.89 | 65.64 | 4,489,911 | +0.76(+1.17%) |
Oct 17, 2013 | 64.38 | 64.94 | 64.25 | 64.88 | 2,769,771 | +0.42(+0.65%) |
Oct 16, 2013 | 63.92 | 64.56 | 63.88 | 64.46 | 3,694,273 | +0.74(+1.16%) |
Oct 15, 2013 | 63.79 | 64.62 | 63.65 | 63.72 | 4,454,680 | -0.06(-0.09%) |
Oct 14, 2013 | 63.76 | 64.00 | 63.63 | 63.78 | 3,234,788 | -0.29(-0.45%) |
Oct 11, 2013 | 63.67 | 64.09 | 63.67 | 64.07 | 2,586,806 | +0.35(+0.54%) |
Oct 10, 2013 | 63.09 | 63.75 | 62.75 | 63.72 | 3,599,921 | +1.12(+1.78%) |
Oct 09, 2013 | 62.94 | 62.99 | 62.43 | 62.61 | 3,477,145 | -0.16(-0.26%) |
Oct 08, 2013 | 63.44 | 63.64 | 62.75 | 62.77 | 3,032,816 | -0.78(-1.22%) |
Oct 07, 2013 | 63.67 | 63.90 | 63.19 | 63.54 | 2,409,179 | -0.68(-1.07%) |
Oct 04, 2013 | 63.64 | 64.29 | 63.27 | 64.23 | 3,193,249 | +0.64(+1.00%) |
Oct 03, 2013 | 64.29 | 64.33 | 63.38 | 63.59 | 4,488,382 | -0.83(-1.29%) |
Oct 02, 2013 | 64.41 | 64.54 | 64.10 | 64.43 | 3,611,711 | -0.37(-0.57%) |
Oct 01, 2013 | 64.53 | 64.83 | 64.49 | 64.79 | 2,551,560 | +0.30(+0.47%) |
Sep 30, 2013 | 64.01 | 64.84 | 63.84 | 64.49 | 3,452,245 | +0.08(+0.13%) |
Sep 27, 2013 | 64.58 | 64.73 | 64.05 | 64.41 | 3,386,817 | -0.39(-0.60%) |
Sep 26, 2013 | 64.36 | 64.79 | 64.28 | 64.79 | 3,873,974 | +0.56(+0.88%) |
Sep 25, 2013 | 64.36 | 64.53 | 63.99 | 64.23 | 3,604,391 | -0.18(-0.28%) |
Sep 24, 2013 | 64.37 | 64.93 | 64.26 | 64.41 | 4,079,654 | -0.02(-0.03%) |
Sep 23, 2013 | 64.60 | 64.65 | 63.78 | 64.43 | 4,524,988 | -0.18(-0.28%) |
Sep 20, 2013 | 64.74 | 65.02 | 64.53 | 64.62 | 7,538,874 | -0.11(-0.16%) |
Sep 19, 2013 | 64.19 | 64.97 | 64.09 | 64.72 | 4,449,958 | +0.52(+0.80%) |
Sep 18, 2013 | 63.52 | 64.30 | 63.35 | 64.21 | 5,692,214 | +0.76(+1.20%) |
Sep 17, 2013 | 63.26 | 63.66 | 62.99 | 63.45 | 3,337,670 | +0.21(+0.33%) |
Sep 16, 2013 | 63.45 | 63.81 | 63.18 | 63.23 | 4,946,385 | +0.66(+1.05%) |
Sep 13, 2013 | 62.66 | 62.81 | 62.42 | 62.58 | 2,200,471 | +0.05(+0.08%) |
Sep 12, 2013 | 62.72 | 63.01 | 62.46 | 62.53 | 3,099,838 | -0.11(-0.18%) |
Sep 11, 2013 | 62.18 | 62.75 | 62.06 | 62.64 | 3,915,900 | +0.48(+0.77%) |
Sep 10, 2013 | 61.82 | 62.25 | 61.73 | 62.16 | 3,989,597 | +0.66(+1.08%) |
Sep 09, 2013 | 61.35 | 61.60 | 61.29 | 61.50 | 2,928,810 | +0.26(+0.43%) |
Sep 06, 2013 | 61.45 | 61.67 | 60.74 | 61.24 | 2,637,332 | -0.04(-0.06%) |
Sep 05, 2013 | 61.08 | 61.59 | 61.02 | 61.27 | 2,025,292 | +0.18(+0.30%) |
Sep 04, 2013 | 60.75 | 61.41 | 60.62 | 61.09 | 3,093,267 | +0.42(+0.69%) |