Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 75.14 | 75.25 | 74.94 | 75.05 | 3,636,913 | -0.13(-0.17%) |
May 29, 2014 | 75.09 | 75.27 | 74.73 | 75.18 | 2,613,405 | +0.47(+0.63%) |
May 28, 2014 | 74.76 | 74.97 | 74.59 | 74.71 | 2,582,958 | +0.17(+0.23%) |
May 27, 2014 | 74.39 | 74.76 | 74.37 | 74.54 | 2,743,984 | +0.32(+0.43%) |
May 23, 2014 | 73.44 | 74.22 | 74.22 | 74.22 | 2,584,901 | +0.77(+1.05%) |
May 22, 2014 | 73.43 | 73.54 | 73.21 | 73.45 | 2,080,106 | -0.06(-0.08%) |
May 21, 2014 | 72.75 | 73.53 | 72.75 | 73.51 | 2,792,392 | +0.87(+1.20%) |
May 20, 2014 | 73.21 | 73.39 | 72.40 | 72.63 | 2,892,684 | -0.62(-0.85%) |
May 19, 2014 | 73.02 | 73.41 | 73.01 | 73.25 | 2,014,500 | +0.04(+0.06%) |
May 16, 2014 | 72.70 | 73.26 | 72.60 | 73.21 | 3,153,130 | +0.63(+0.87%) |
May 15, 2014 | 73.22 | 73.41 | 72.39 | 72.58 | 6,097,995 | -0.66(-0.90%) |
May 14, 2014 | 73.49 | 73.49 | 72.80 | 73.24 | 4,751,653 | -0.34(-0.46%) |
May 13, 2014 | 73.03 | 73.73 | 72.97 | 73.58 | 5,137,545 | +0.72(+0.99%) |
May 12, 2014 | 71.78 | 72.86 | 71.73 | 72.86 | 3,985,541 | +1.26(+1.75%) |
May 09, 2014 | 71.11 | 71.77 | 70.96 | 71.60 | 3,260,788 | +0.55(+0.78%) |
May 08, 2014 | 70.91 | 71.38 | 70.81 | 71.05 | 3,129,715 | +0.11(+0.16%) |
May 07, 2014 | 70.20 | 70.97 | 70.05 | 70.94 | 2,679,053 | +1.04(+1.49%) |
May 06, 2014 | 70.13 | 70.29 | 69.87 | 69.90 | 2,516,755 | -0.41(-0.58%) |
May 05, 2014 | 70.53 | 70.55 | 70.05 | 70.30 | 3,006,785 | -0.44(-0.62%) |
May 02, 2014 | 70.40 | 71.19 | 70.35 | 70.74 | 3,177,298 | +0.32(+0.46%) |
May 01, 2014 | 70.70 | 70.77 | 70.23 | 70.42 | 3,320,829 | -0.28(-0.40%) |
Apr 30, 2014 | 70.46 | 70.91 | 70.28 | 70.70 | 3,547,832 | +0.35(+0.50%) |
Apr 29, 2014 | 70.57 | 70.85 | 70.30 | 70.35 | 3,905,334 | -0.18(-0.25%) |
Apr 28, 2014 | 70.20 | 70.68 | 69.94 | 70.53 | 4,719,318 | +0.62(+0.88%) |
Apr 25, 2014 | 70.58 | 70.87 | 69.77 | 69.91 | 3,774,130 | -0.89(-1.26%) |
Apr 24, 2014 | 71.13 | 71.63 | 70.70 | 70.80 | 4,971,577 | -0.43(-0.60%) |
Apr 23, 2014 | 71.05 | 71.67 | 70.90 | 71.23 | 4,364,544 | +0.17(+0.24%) |
Apr 22, 2014 | 71.17 | 71.34 | 70.91 | 71.06 | 2,982,636 | +0.07(+0.10%) |
Apr 21, 2014 | 70.51 | 71.04 | 70.28 | 70.99 | 3,706,523 | +0.65(+0.92%) |
Apr 17, 2014 | 69.66 | 70.34 | 70.34 | 70.34 | 4,543,585 | +0.47(+0.67%) |
Apr 16, 2014 | 69.19 | 69.89 | 68.83 | 69.87 | 5,066,519 | +1.13(+1.64%) |
Apr 15, 2014 | 69.19 | 69.32 | 68.51 | 68.75 | 9,071,499 | -0.22(-0.32%) |
Apr 14, 2014 | 69.52 | 69.69 | 68.72 | 68.97 | 4,429,268 | -0.13(-0.19%) |
Apr 11, 2014 | 69.21 | 69.51 | 69.08 | 69.10 | 4,039,519 | -0.26(-0.37%) |
Apr 10, 2014 | 70.30 | 70.43 | 69.21 | 69.36 | 5,521,077 | -0.88(-1.25%) |
Apr 09, 2014 | 69.99 | 70.42 | 69.74 | 70.23 | 4,156,913 | +0.31(+0.44%) |
Apr 08, 2014 | 69.70 | 70.20 | 69.49 | 69.92 | 4,619,068 | +0.04(+0.06%) |
Apr 07, 2014 | 70.59 | 70.65 | 69.87 | 69.88 | 4,037,217 | -0.53(-0.75%) |
Apr 04, 2014 | 70.98 | 71.35 | 70.15 | 70.41 | 4,121,769 | -0.30(-0.43%) |
Apr 03, 2014 | 70.39 | 70.93 | 70.33 | 70.71 | 3,040,752 | +0.39(+0.56%) |
Apr 02, 2014 | 69.95 | 70.52 | 69.91 | 70.32 | 4,343,253 | +0.45(+0.65%) |
Apr 01, 2014 | 70.15 | 70.20 | 69.69 | 69.87 | 3,508,462 | -0.03(-0.04%) |
Mar 31, 2014 | 70.05 | 70.17 | 69.68 | 69.90 | 3,340,341 | +0.03(+0.04%) |
Mar 28, 2014 | 69.73 | 70.18 | 69.68 | 69.87 | 2,698,869 | +0.21(+0.30%) |
Mar 27, 2014 | 69.52 | 69.69 | 69.10 | 69.66 | 3,965,286 | +0.22(+0.31%) |
Mar 26, 2014 | 70.34 | 70.51 | 69.42 | 69.44 | 4,516,216 | -0.65(-0.92%) |
Mar 25, 2014 | 70.05 | 70.35 | 69.85 | 70.09 | 3,216,021 | +0.22(+0.32%) |
Mar 24, 2014 | 69.67 | 69.95 | 69.14 | 69.87 | 4,876,233 | +0.34(+0.50%) |
Mar 21, 2014 | 70.14 | 70.38 | 69.36 | 69.52 | 5,995,962 | -0.04(-0.05%) |
Mar 20, 2014 | 69.47 | 69.59 | 69.07 | 69.56 | 2,705,181 | -0.03(-0.04%) |
Mar 19, 2014 | 70.01 | 70.33 | 69.18 | 69.59 | 3,498,506 | -0.33(-0.47%) |
Mar 18, 2014 | 69.52 | 70.21 | 69.52 | 69.92 | 2,807,674 | +0.30(+0.43%) |
Mar 17, 2014 | 69.48 | 69.87 | 69.44 | 69.62 | 2,967,315 | +0.52(+0.75%) |
Mar 14, 2014 | 69.68 | 69.78 | 68.96 | 69.10 | 5,753,264 | -0.60(-0.85%) |
Mar 13, 2014 | 70.93 | 71.01 | 69.32 | 69.69 | 6,644,936 | -1.02(-1.44%) |
Mar 12, 2014 | 70.34 | 70.76 | 69.97 | 70.71 | 3,657,646 | +0.15(+0.21%) |
Mar 11, 2014 | 71.06 | 71.11 | 70.43 | 70.56 | 3,599,293 | -0.31(-0.44%) |
Mar 10, 2014 | 70.48 | 70.88 | 70.34 | 70.87 | 3,591,775 | +0.37(+0.53%) |
Mar 07, 2014 | 70.53 | 70.91 | 70.34 | 70.50 | 3,819,338 | +0.26(+0.37%) |
Mar 06, 2014 | 69.89 | 70.33 | 69.74 | 70.24 | 4,498,864 | +0.56(+0.80%) |
Mar 05, 2014 | 69.62 | 69.90 | 69.48 | 69.68 | 3,381,872 | +0.07(+0.10%) |
Mar 04, 2014 | 69.23 | 69.77 | 69.21 | 69.61 | 4,611,679 | +0.86(+1.25%) |
Mar 03, 2014 | 68.37 | 68.76 | 68.05 | 68.75 | 4,198,464 | +0.01(+0.01%) |
Feb 28, 2014 | 68.49 | 69.15 | 68.22 | 68.74 | 5,709,646 | +0.16(+0.23%) |
Feb 27, 2014 | 68.24 | 68.65 | 68.12 | 68.58 | 3,736,044 | +0.25(+0.37%) |
Feb 26, 2014 | 68.55 | 68.80 | 68.12 | 68.33 | 4,062,189 | -0.18(-0.26%) |
Feb 25, 2014 | 68.90 | 69.04 | 68.37 | 68.51 | 4,585,591 | -0.36(-0.52%) |
Feb 24, 2014 | 69.10 | 69.59 | 68.85 | 68.87 | 3,848,894 | -0.11(-0.17%) |
Feb 21, 2014 | 68.87 | 69.43 | 68.75 | 68.98 | 4,768,599 | +0.32(+0.46%) |
Feb 20, 2014 | 68.08 | 69.08 | 67.56 | 68.67 | 6,836,495 | +0.83(+1.23%) |
Feb 19, 2014 | 68.44 | 68.68 | 67.73 | 67.84 | 6,237,134 | -0.93(-1.36%) |
Feb 18, 2014 | 69.24 | 69.78 | 68.55 | 68.77 | 4,261,935 | -0.53(-0.77%) |
Feb 14, 2014 | 68.74 | 69.30 | 69.30 | 69.30 | 4,636,269 | +0.48(+0.70%) |
Feb 13, 2014 | 68.20 | 68.95 | 68.02 | 68.82 | 3,334,357 | +0.38(+0.55%) |
Feb 12, 2014 | 68.53 | 68.96 | 68.33 | 68.44 | 3,467,547 | -0.09(-0.14%) |
Feb 11, 2014 | 67.50 | 68.75 | 67.50 | 68.53 | 4,580,539 | +1.02(+1.51%) |
Feb 10, 2014 | 67.89 | 68.03 | 67.32 | 67.51 | 5,940,498 | -0.46(-0.67%) |
Feb 07, 2014 | 67.92 | 68.13 | 67.40 | 67.97 | 4,067,329 | +0.45(+0.66%) |
Feb 06, 2014 | 67.10 | 67.66 | 67.00 | 67.52 | 5,810,492 | +0.70(+1.05%) |
Feb 05, 2014 | 66.89 | 67.23 | 66.64 | 66.82 | 6,441,891 | -0.09(-0.14%) |
Feb 04, 2014 | 67.09 | 67.16 | 66.42 | 66.92 | 4,962,187 | +0.19(+0.29%) |
Feb 03, 2014 | 67.78 | 68.36 | 66.65 | 66.72 | 7,644,898 | -1.15(-1.69%) |
Jan 31, 2014 | 67.33 | 68.40 | 67.01 | 67.87 | 5,728,665 | -0.39(-0.57%) |
Jan 30, 2014 | 68.93 | 69.13 | 68.17 | 68.26 | 5,626,275 | +0.32(+0.47%) |
Jan 29, 2014 | 68.08 | 68.42 | 67.67 | 67.94 | 6,390,359 | -0.34(-0.50%) |
Jan 28, 2014 | 67.93 | 68.28 | 67.83 | 68.28 | 5,445,737 | +0.46(+0.67%) |
Jan 27, 2014 | 68.52 | 68.86 | 67.71 | 67.83 | 6,978,389 | -0.83(-1.20%) |
Jan 24, 2014 | 69.55 | 69.62 | 68.62 | 68.66 | 7,373,242 | -1.15(-1.64%) |
Jan 23, 2014 | 70.12 | 70.23 | 69.57 | 69.80 | 5,970,302 | -0.75(-1.06%) |
Jan 22, 2014 | 70.74 | 70.81 | 70.20 | 70.55 | 4,537,759 | +0.30(+0.43%) |
Jan 21, 2014 | 71.60 | 71.69 | 69.60 | 70.25 | 8,113,980 | -0.96(-1.34%) |
Jan 17, 2014 | 69.50 | 71.21 | 71.21 | 71.21 | 14,221,138 | -0.41(-0.58%) |
Jan 16, 2014 | 71.83 | 72.03 | 71.34 | 71.62 | 3,653,468 | -0.40(-0.55%) |
Jan 15, 2014 | 71.93 | 72.04 | 71.78 | 72.02 | 2,845,136 | +0.09(+0.12%) |
Jan 14, 2014 | 71.53 | 71.98 | 71.01 | 71.93 | 5,079,530 | +0.50(+0.70%) |
Jan 13, 2014 | 72.44 | 73.07 | 71.29 | 71.43 | 4,923,680 | -1.63(-2.23%) |
Jan 10, 2014 | 72.89 | 73.15 | 72.22 | 73.07 | 4,910,610 | +0.29(+0.39%) |
Jan 09, 2014 | 72.89 | 73.08 | 72.36 | 72.78 | 3,300,032 | +0.09(+0.12%) |
Jan 08, 2014 | 72.78 | 72.90 | 72.28 | 72.70 | 4,245,302 | -0.06(-0.08%) |
Jan 07, 2014 | 72.58 | 73.33 | 72.55 | 72.75 | 4,750,387 | +0.24(+0.32%) |
Jan 06, 2014 | 73.79 | 73.89 | 72.15 | 72.52 | 5,444,255 | -0.95(-1.30%) |
Jan 03, 2014 | 73.75 | 74.08 | 73.44 | 73.47 | 5,218,907 | -0.16(-0.22%) |
Jan 02, 2014 | 74.57 | 74.77 | 73.28 | 73.64 | 3,924,879 | -1.25(-1.67%) |
Dec 31, 2013 | 74.79 | 74.89 | 74.89 | 74.89 | 2,495,276 | +0.11(+0.15%) |
Dec 30, 2013 | 74.80 | 74.88 | 74.54 | 74.78 | 2,068,925 | +0.14(+0.19%) |
Dec 27, 2013 | 74.83 | 74.90 | 74.53 | 74.63 | 4,817,582 | +0.04(+0.05%) |
Dec 26, 2013 | 74.37 | 74.76 | 74.15 | 74.60 | 2,958,052 | +0.15(+0.20%) |
Dec 24, 2013 | 74.21 | 74.48 | 74.06 | 74.45 | 1,269,049 | +0.36(+0.48%) |
Dec 23, 2013 | 73.98 | 74.17 | 73.73 | 74.09 | 3,024,440 | +0.45(+0.61%) |
Dec 20, 2013 | 73.49 | 74.52 | 73.41 | 73.64 | 11,735,074 | +0.11(+0.15%) |
Dec 19, 2013 | 73.22 | 73.58 | 72.98 | 73.54 | 3,519,816 | +0.14(+0.19%) |
Dec 18, 2013 | 72.79 | 73.44 | 72.15 | 73.39 | 5,927,792 | +0.71(+0.98%) |
Dec 17, 2013 | 72.90 | 73.12 | 72.48 | 72.68 | 4,476,739 | -0.11(-0.15%) |
Dec 16, 2013 | 72.44 | 72.98 | 72.43 | 72.79 | 4,372,884 | +0.53(+0.74%) |
Dec 13, 2013 | 72.02 | 72.53 | 71.73 | 72.25 | 3,806,030 | +0.31(+0.43%) |
Dec 12, 2013 | 71.81 | 72.33 | 71.81 | 71.95 | 3,231,322 | +0.06(+0.08%) |
Dec 11, 2013 | 72.66 | 72.75 | 71.75 | 71.89 | 4,223,336 | -0.61(-0.85%) |
Dec 10, 2013 | 72.80 | 72.99 | 72.38 | 72.50 | 3,085,805 | -0.43(-0.60%) |
Dec 09, 2013 | 73.44 | 73.44 | 72.67 | 72.94 | 3,330,134 | -0.06(-0.09%) |
Dec 06, 2013 | 72.97 | 73.35 | 72.65 | 73.00 | 5,228,059 | +0.57(+0.79%) |
Dec 05, 2013 | 72.31 | 72.75 | 72.31 | 72.43 | 3,127,445 | -0.06(-0.09%) |
Dec 04, 2013 | 72.60 | 72.87 | 71.81 | 72.50 | 3,156,037 | -0.13(-0.18%) |
Dec 03, 2013 | 73.02 | 73.07 | 72.33 | 72.62 | 3,645,358 | -0.31(-0.42%) |
Dec 02, 2013 | 72.80 | 73.34 | 72.79 | 72.93 | 3,278,966 | -0.04(-0.05%) |
Nov 29, 2013 | 73.19 | 73.44 | 72.96 | 72.97 | 1,798,302 | -0.11(-0.16%) |
Nov 27, 2013 | 72.91 | 73.28 | 72.71 | 73.08 | 2,637,345 | +0.18(+0.24%) |
Nov 26, 2013 | 72.21 | 72.95 | 72.21 | 72.90 | 5,600,640 | +0.76(+1.06%) |
Nov 25, 2013 | 72.84 | 72.86 | 72.12 | 72.14 | 3,113,515 | -0.54(-0.75%) |
Nov 22, 2013 | 72.30 | 72.70 | 71.88 | 72.68 | 2,826,256 | +0.61(+0.84%) |
Nov 21, 2013 | 71.53 | 72.18 | 71.41 | 72.08 | 3,174,655 | +0.71(+1.00%) |
Nov 20, 2013 | 71.87 | 71.94 | 71.35 | 71.36 | 2,986,305 | -0.42(-0.59%) |
Nov 19, 2013 | 72.11 | 72.24 | 71.63 | 71.78 | 3,371,628 | -0.40(-0.55%) |
Nov 18, 2013 | 72.13 | 72.51 | 71.96 | 72.18 | 3,429,911 | +0.24(+0.34%) |
Nov 15, 2013 | 72.05 | 72.25 | 71.52 | 71.94 | 5,729,689 | -0.02(-0.03%) |
Nov 14, 2013 | 71.82 | 72.38 | 71.46 | 71.96 | 8,534,634 | +0.39(+0.55%) |
Nov 13, 2013 | 70.30 | 71.58 | 70.23 | 71.57 | 5,452,799 | +0.86(+1.22%) |
Nov 12, 2013 | 70.08 | 70.89 | 69.95 | 70.71 | 4,968,886 | +0.38(+0.54%) |
Nov 11, 2013 | 70.49 | 70.69 | 70.19 | 70.32 | 5,950,029 | -0.24(-0.34%) |
Nov 08, 2013 | 69.76 | 70.74 | 69.75 | 70.56 | 5,486,151 | +0.73(+1.04%) |
Nov 07, 2013 | 70.49 | 70.78 | 69.80 | 69.83 | 4,148,768 | -0.36(-0.51%) |
Nov 06, 2013 | 71.05 | 71.25 | 69.97 | 70.20 | 5,771,891 | -0.85(-1.20%) |
Nov 05, 2013 | 70.38 | 71.31 | 70.13 | 71.05 | 5,516,414 | +0.30(+0.42%) |
Nov 04, 2013 | 69.96 | 70.76 | 69.87 | 70.75 | 4,248,841 | +1.18(+1.69%) |
Nov 01, 2013 | 69.61 | 70.00 | 69.24 | 69.57 | 4,157,010 | -0.01(-0.02%) |
Oct 31, 2013 | 69.31 | 70.12 | 68.95 | 69.59 | 5,945,491 | -0.03(-0.04%) |
Oct 30, 2013 | 69.57 | 69.98 | 69.42 | 69.61 | 5,611,987 | -0.02(-0.03%) |
Oct 29, 2013 | 69.29 | 69.71 | 68.46 | 69.64 | 8,926,231 | +0.38(+0.55%) |
Oct 28, 2013 | 67.61 | 69.97 | 67.61 | 69.25 | 8,345,344 | +1.53(+2.26%) |
Oct 25, 2013 | 68.47 | 68.71 | 66.70 | 67.72 | 7,346,072 | +0.79(+1.19%) |
Oct 24, 2013 | 66.71 | 67.58 | 66.71 | 66.93 | 6,771,238 | +0.38(+0.57%) |
Oct 23, 2013 | 66.24 | 66.60 | 66.03 | 66.55 | 3,746,436 | +0.13(+0.19%) |
Oct 22, 2013 | 66.56 | 67.18 | 66.34 | 66.42 | 4,231,966 | -0.01(-0.01%) |
Oct 21, 2013 | 65.95 | 66.54 | 65.83 | 66.43 | 5,334,751 | +0.55(+0.84%) |
Oct 18, 2013 | 65.39 | 65.88 | 65.12 | 65.88 | 4,473,943 | +0.77(+1.17%) |
Oct 17, 2013 | 64.61 | 65.17 | 64.48 | 65.11 | 2,759,920 | +0.42(+0.65%) |
Oct 16, 2013 | 64.15 | 64.79 | 64.10 | 64.69 | 3,681,135 | +0.74(+1.16%) |
Oct 15, 2013 | 64.02 | 64.86 | 63.88 | 63.95 | 4,438,838 | -0.06(-0.09%) |
Oct 14, 2013 | 63.99 | 64.23 | 63.86 | 64.00 | 3,223,284 | -0.29(-0.45%) |
Oct 11, 2013 | 63.90 | 64.32 | 63.90 | 64.30 | 2,577,607 | +0.35(+0.54%) |
Oct 10, 2013 | 63.31 | 63.98 | 62.98 | 63.95 | 3,587,118 | +1.12(+1.78%) |
Oct 09, 2013 | 63.17 | 63.22 | 62.65 | 62.83 | 3,464,779 | -0.16(-0.26%) |
Oct 08, 2013 | 63.66 | 63.87 | 62.97 | 62.99 | 3,022,030 | -0.78(-1.22%) |
Oct 07, 2013 | 63.90 | 64.13 | 63.42 | 63.77 | 2,400,611 | -0.69(-1.07%) |
Oct 04, 2013 | 63.86 | 64.52 | 63.49 | 64.46 | 3,181,893 | +0.64(+1.00%) |
Oct 03, 2013 | 64.52 | 64.56 | 63.61 | 63.82 | 4,472,419 | -0.84(-1.29%) |
Oct 02, 2013 | 64.64 | 64.77 | 64.33 | 64.66 | 3,598,866 | -0.37(-0.57%) |
Oct 01, 2013 | 64.76 | 65.06 | 64.72 | 65.03 | 2,542,486 | +0.30(+0.47%) |
Sep 30, 2013 | 64.24 | 65.07 | 64.07 | 64.72 | 3,439,967 | +0.08(+0.13%) |
Sep 27, 2013 | 64.81 | 64.96 | 64.28 | 64.64 | 3,374,772 | -0.39(-0.60%) |
Sep 26, 2013 | 64.59 | 65.03 | 64.51 | 65.03 | 3,860,196 | +0.57(+0.88%) |
Sep 25, 2013 | 64.59 | 64.76 | 64.22 | 64.46 | 3,591,573 | -0.18(-0.28%) |
Sep 24, 2013 | 64.60 | 65.16 | 64.49 | 64.64 | 4,065,145 | -0.02(-0.03%) |
Sep 23, 2013 | 64.83 | 64.88 | 64.00 | 64.66 | 4,508,895 | -0.18(-0.28%) |
Sep 20, 2013 | 64.97 | 65.25 | 64.76 | 64.85 | 7,512,063 | -0.11(-0.16%) |
Sep 19, 2013 | 64.42 | 65.20 | 64.32 | 64.95 | 4,434,132 | +0.52(+0.80%) |
Sep 18, 2013 | 63.74 | 64.53 | 63.57 | 64.44 | 5,671,970 | +0.77(+1.20%) |
Sep 17, 2013 | 63.48 | 63.89 | 63.22 | 63.67 | 3,325,799 | +0.21(+0.33%) |
Sep 16, 2013 | 63.68 | 64.04 | 63.41 | 63.46 | 4,928,793 | +0.66(+1.05%) |
Sep 13, 2013 | 62.88 | 63.03 | 62.65 | 62.80 | 2,192,645 | +0.05(+0.08%) |
Sep 12, 2013 | 62.94 | 63.23 | 62.69 | 62.75 | 3,088,814 | -0.11(-0.18%) |
Sep 11, 2013 | 62.40 | 62.98 | 62.28 | 62.86 | 3,901,973 | +0.48(+0.77%) |
Sep 10, 2013 | 62.04 | 62.48 | 61.95 | 62.38 | 3,975,409 | +0.67(+1.08%) |
Sep 09, 2013 | 61.57 | 61.82 | 61.51 | 61.72 | 2,918,394 | +0.26(+0.43%) |
Sep 06, 2013 | 61.67 | 61.89 | 60.96 | 61.45 | 2,627,953 | -0.04(-0.06%) |
Sep 05, 2013 | 61.30 | 61.81 | 61.24 | 61.49 | 2,018,089 | +0.18(+0.30%) |
Sep 04, 2013 | 60.97 | 61.62 | 60.83 | 61.31 | 3,082,266 | +0.42(+0.69%) |
Sep 03, 2013 | 61.08 | 61.27 | 60.70 | 60.89 | 2,811,561 | +0.27(+0.44%) |
Aug 30, 2013 | 60.75 | 60.86 | 60.34 | 60.62 | 3,489,512 | -0.09(-0.15%) |
Aug 29, 2013 | 60.55 | 61.32 | 60.45 | 60.71 | 2,151,151 | +0.05(+0.08%) |
Aug 28, 2013 | 60.78 | 60.98 | 60.63 | 60.66 | 2,773,324 | -0.14(-0.23%) |
Aug 27, 2013 | 61.25 | 61.32 | 60.63 | 60.80 | 4,835,368 | -0.96(-1.56%) |
Aug 26, 2013 | 61.73 | 62.29 | 61.73 | 61.77 | 3,131,431 | +0.02(+0.03%) |
Aug 23, 2013 | 61.57 | 61.94 | 61.53 | 61.75 | 2,554,616 | +0.15(+0.24%) |
Aug 22, 2013 | 60.99 | 61.84 | 60.91 | 61.60 | 4,055,809 | +0.62(+1.01%) |
Aug 21, 2013 | 61.10 | 61.34 | 60.85 | 60.98 | 5,900,690 | -0.15(-0.24%) |
Aug 20, 2013 | 60.99 | 61.45 | 60.85 | 61.13 | 3,113,404 | +0.16(+0.26%) |
Aug 19, 2013 | 60.78 | 61.09 | 60.73 | 60.97 | 3,787,013 | +0.02(+0.03%) |
Aug 16, 2013 | 60.80 | 61.26 | 60.80 | 60.95 | 3,985,226 | +0.06(+0.10%) |
Aug 15, 2013 | 61.12 | 61.14 | 60.48 | 60.89 | 6,742,325 | -0.62(-1.00%) |
Aug 14, 2013 | 61.53 | 61.74 | 61.43 | 61.50 | 3,462,829 | -0.18(-0.30%) |
Aug 13, 2013 | 61.79 | 61.89 | 61.45 | 61.69 | 3,387,633 | -0.04(-0.07%) |
Aug 12, 2013 | 61.53 | 61.84 | 61.47 | 61.73 | 3,072,464 | -0.03(-0.05%) |
Aug 09, 2013 | 61.98 | 62.09 | 61.58 | 61.76 | 2,599,254 | -0.22(-0.35%) |
Aug 08, 2013 | 62.02 | 62.23 | 61.76 | 61.98 | 2,885,248 | +0.17(+0.27%) |
Aug 07, 2013 | 61.67 | 61.88 | 61.44 | 61.81 | 2,900,438 | -0.05(-0.08%) |
Aug 06, 2013 | 61.76 | 62.38 | 61.70 | 61.86 | 3,766,188 | +0.06(+0.10%) |
Aug 05, 2013 | 61.63 | 62.08 | 61.61 | 61.79 | 2,966,673 | -0.04(-0.07%) |
Aug 02, 2013 | 61.65 | 61.88 | 61.46 | 61.84 | 3,212,305 | -0.08(-0.14%) |
Aug 01, 2013 | 61.45 | 62.24 | 61.44 | 61.92 | 4,196,944 | +0.87(+1.43%) |
Jul 31, 2013 | 60.75 | 61.64 | 60.75 | 61.05 | 4,814,821 | +0.27(+0.45%) |
Jul 30, 2013 | 61.14 | 61.34 | 60.70 | 60.77 | 4,537,693 | -0.28(-0.46%) |
Jul 29, 2013 | 61.01 | 61.22 | 60.93 | 61.05 | 3,961,194 | -0.13(-0.21%) |
Jul 26, 2013 | 60.79 | 61.27 | 60.66 | 61.18 | 4,011,504 | +0.11(+0.18%) |
Jul 25, 2013 | 61.12 | 61.32 | 60.70 | 61.07 | 4,536,321 | -0.11(-0.17%) |
Jul 24, 2013 | 61.79 | 61.93 | 61.12 | 61.17 | 5,289,805 | -0.37(-0.61%) |
Jul 23, 2013 | 61.69 | 61.89 | 60.94 | 61.55 | 4,466,745 | -0.07(-0.11%) |
Jul 22, 2013 | 61.90 | 61.98 | 61.48 | 61.62 | 4,188,906 | -0.33(-0.53%) |
Jul 19, 2013 | 61.83 | 61.95 | 61.46 | 61.95 | 4,515,157 | +0.16(+0.26%) |
Jul 18, 2013 | 60.99 | 62.11 | 60.92 | 61.79 | 6,757,516 | +0.87(+1.43%) |
Jul 17, 2013 | 60.78 | 61.04 | 60.66 | 60.91 | 3,944,083 | +0.44(+0.73%) |
Jul 16, 2013 | 60.13 | 60.53 | 59.96 | 60.47 | 5,904,056 | +0.35(+0.58%) |
Jul 15, 2013 | 60.22 | 60.70 | 60.10 | 60.12 | 8,807,088 | -0.45(-0.74%) |
Jul 12, 2013 | 60.90 | 61.54 | 60.12 | 60.57 | 21,805,612 | -3.75(-5.83%) |
Jul 11, 2013 | 64.18 | 64.55 | 64.04 | 64.32 | 4,900,621 | +0.85(+1.34%) |
Jul 10, 2013 | 63.04 | 64.02 | 62.89 | 63.47 | 5,183,702 | +0.36(+0.57%) |
Jul 09, 2013 | 62.34 | 64.03 | 62.34 | 63.11 | 8,040,789 | +0.97(+1.56%) |
Jul 08, 2013 | 61.89 | 62.44 | 61.79 | 62.14 | 4,055,758 | +0.57(+0.93%) |
Jul 05, 2013 | 60.96 | 61.69 | 60.93 | 61.57 | 2,841,470 | +0.97(+1.60%) |
Jul 03, 2013 | 60.72 | 60.82 | 60.37 | 60.60 | 1,739,275 | -0.32(-0.52%) |
Jul 02, 2013 | 61.10 | 61.53 | 60.67 | 60.91 | 3,025,697 | -0.31(-0.51%) |
Jul 01, 2013 | 61.13 | 61.65 | 61.10 | 61.22 | 3,635,000 | +0.40(+0.66%) |
Jun 28, 2013 | 61.17 | 61.51 | 60.82 | 60.82 | 4,652,102 | -0.43(-0.70%) |
Jun 27, 2013 | 61.20 | 61.40 | 60.92 | 61.25 | 4,269,312 | +0.47(+0.78%) |
Jun 26, 2013 | 60.70 | 61.13 | 60.63 | 60.78 | 3,259,874 | +0.49(+0.82%) |
Jun 25, 2013 | 60.36 | 60.51 | 59.99 | 60.29 | 3,788,395 | +0.32(+0.53%) |
Jun 24, 2013 | 59.77 | 60.69 | 59.57 | 59.97 | 4,937,031 | -0.10(-0.16%) |
Jun 21, 2013 | 60.20 | 60.39 | 59.72 | 60.07 | 6,650,873 | +0.37(+0.61%) |
Jun 20, 2013 | 60.36 | 60.37 | 59.35 | 59.70 | 5,992,873 | -1.04(-1.71%) |
Jun 19, 2013 | 61.55 | 61.65 | 60.70 | 60.74 | 4,303,807 | -0.75(-1.21%) |
Jun 18, 2013 | 61.05 | 61.76 | 61.03 | 61.49 | 4,146,896 | +0.63(+1.03%) |
Jun 17, 2013 | 60.79 | 61.05 | 60.46 | 60.86 | 4,548,235 | +0.44(+0.73%) |
Jun 14, 2013 | 60.65 | 61.06 | 60.20 | 60.42 | 3,562,503 | -0.29(-0.48%) |
Jun 13, 2013 | 60.14 | 60.82 | 59.86 | 60.71 | 3,244,547 | +0.57(+0.95%) |
Jun 12, 2013 | 60.64 | 60.78 | 59.88 | 60.14 | 3,940,147 | -0.10(-0.16%) |
Jun 11, 2013 | 60.30 | 60.66 | 60.13 | 60.24 | 3,524,104 | -0.49(-0.81%) |
Jun 10, 2013 | 60.86 | 60.89 | 60.44 | 60.73 | 2,989,280 | -0.01(-0.02%) |
Jun 07, 2013 | 59.93 | 60.84 | 59.85 | 60.74 | 6,017,102 | +1.13(+1.90%) |
Jun 06, 2013 | 59.58 | 59.82 | 59.22 | 59.61 | 5,571,616 | -0.14(-0.24%) |
Jun 05, 2013 | 60.32 | 60.42 | 59.56 | 59.75 | 5,909,418 | -0.70(-1.16%) |
Jun 04, 2013 | 60.66 | 61.08 | 60.33 | 60.46 | 4,912,351 | -0.20(-0.34%) |