Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 76.83 | 76.83 | 75.53 | 75.56 | 12,084,937 | -1.67(-2.16%) |
Jul 30, 2014 | 77.21 | 77.65 | 76.86 | 77.23 | 7,941,523 | +0.26(+0.33%) |
Jul 29, 2014 | 77.35 | 77.39 | 76.77 | 76.98 | 8,025,173 | -0.11(-0.15%) |
Jul 28, 2014 | 76.92 | 77.31 | 76.75 | 77.09 | 6,139,181 | +0.00(+0.00%) |
Jul 25, 2014 | 77.21 | 77.31 | 76.86 | 77.09 | 5,234,750 | -0.07(-0.09%) |
Jul 24, 2014 | 77.26 | 77.56 | 77.02 | 77.16 | 6,857,226 | +0.01(+0.01%) |
Jul 23, 2014 | 77.61 | 77.71 | 76.92 | 77.15 | 6,373,452 | -0.21(-0.27%) |
Jul 22, 2014 | 76.94 | 77.41 | 76.84 | 77.36 | 8,665,928 | +0.91(+1.18%) |
Jul 21, 2014 | 76.58 | 76.69 | 76.27 | 76.46 | 8,441,783 | -0.40(-0.52%) |
Jul 18, 2014 | 76.00 | 76.98 | 75.78 | 76.86 | 11,137,885 | +1.08(+1.42%) |
Jul 17, 2014 | 76.93 | 77.08 | 75.69 | 75.78 | 14,849,871 | -1.40(-1.81%) |
Jul 16, 2014 | 78.16 | 78.27 | 76.97 | 77.17 | 15,823,827 | -0.80(-1.03%) |
Jul 15, 2014 | 79.45 | 79.63 | 77.59 | 77.97 | 18,831,660 | -1.59(-1.99%) |
Jul 14, 2014 | 79.56 | 79.64 | 79.35 | 79.56 | 10,291,427 | +0.21(+0.27%) |
Jul 11, 2014 | 79.91 | 80.03 | 79.17 | 79.35 | 7,237,574 | -0.53(-0.66%) |
Jul 10, 2014 | 79.33 | 80.03 | 78.91 | 79.88 | 6,563,102 | -0.18(-0.23%) |
Jul 09, 2014 | 80.03 | 80.19 | 79.82 | 80.06 | 7,577,510 | +0.24(+0.30%) |
Jul 08, 2014 | 80.19 | 80.22 | 79.66 | 79.82 | 8,302,183 | -0.57(-0.70%) |
Jul 07, 2014 | 79.59 | 80.59 | 79.48 | 80.38 | 9,291,444 | +0.79(+1.00%) |
Jul 03, 2014 | 79.93 | 79.59 | 79.59 | 79.59 | 5,561,968 | -0.33(-0.42%) |
Jul 02, 2014 | 79.80 | 80.00 | 79.49 | 79.92 | 4,940,104 | -0.01(-0.01%) |
Jul 01, 2014 | 79.38 | 80.03 | 79.26 | 79.93 | 6,793,350 | +0.94(+1.19%) |
Jun 30, 2014 | 79.74 | 80.03 | 78.91 | 78.98 | 9,110,036 | -0.28(-0.35%) |
Jun 27, 2014 | 79.63 | 79.72 | 78.86 | 79.26 | 8,560,637 | -0.50(-0.62%) |
Jun 26, 2014 | 79.91 | 80.00 | 79.29 | 79.76 | 6,763,499 | -0.08(-0.10%) |
Jun 25, 2014 | 78.69 | 79.93 | 78.69 | 79.85 | 8,490,163 | +0.88(+1.12%) |
Jun 24, 2014 | 78.99 | 79.45 | 78.93 | 78.96 | 7,834,460 | -0.12(-0.15%) |
Jun 23, 2014 | 79.20 | 79.36 | 78.85 | 79.08 | 8,030,932 | -0.39(-0.49%) |
Jun 20, 2014 | 78.80 | 79.63 | 78.57 | 79.48 | 16,510,172 | +1.10(+1.41%) |
Jun 19, 2014 | 77.71 | 78.42 | 77.62 | 78.37 | 7,260,429 | +0.75(+0.97%) |
Jun 18, 2014 | 76.94 | 77.63 | 76.90 | 77.62 | 7,208,509 | +0.66(+0.86%) |
Jun 17, 2014 | 77.10 | 77.16 | 76.54 | 76.95 | 6,403,231 | -0.39(-0.51%) |
Jun 16, 2014 | 77.40 | 77.68 | 76.89 | 77.35 | 7,322,116 | -0.06(-0.08%) |
Jun 13, 2014 | 77.39 | 77.50 | 77.13 | 77.41 | 5,698,514 | +0.00(+0.00%) |
Jun 12, 2014 | 77.90 | 77.92 | 77.39 | 77.41 | 7,855,065 | -0.60(-0.76%) |
Jun 11, 2014 | 78.37 | 78.63 | 77.86 | 78.00 | 7,895,022 | -0.59(-0.75%) |
Jun 10, 2014 | 78.12 | 78.61 | 77.59 | 78.59 | 7,606,380 | +0.69(+0.89%) |
Jun 06, 2014 | 77.95 | 78.01 | 77.71 | 77.90 | 6,126,236 | -0.03(-0.04%) |
Jun 05, 2014 | 77.60 | 78.03 | 77.32 | 77.93 | 6,266,144 | +0.41(+0.53%) |
Jun 04, 2014 | 77.18 | 77.54 | 76.96 | 77.52 | 7,428,218 | +0.17(+0.21%) |
Jun 03, 2014 | 76.94 | 77.46 | 76.89 | 77.35 | 8,838,133 | +0.22(+0.28%) |
Jun 02, 2014 | 76.66 | 77.20 | 76.26 | 77.13 | 7,742,194 | +0.54(+0.70%) |
May 30, 2014 | 76.03 | 76.66 | 75.91 | 76.60 | 7,911,516 | +0.53(+0.69%) |
May 29, 2014 | 75.92 | 76.10 | 75.61 | 76.07 | 4,863,660 | +0.35(+0.46%) |
May 28, 2014 | 76.00 | 76.20 | 75.59 | 75.72 | 5,765,349 | -0.38(-0.51%) |
May 27, 2014 | 76.33 | 76.52 | 75.70 | 76.11 | 5,992,601 | -0.13(-0.17%) |
May 23, 2014 | 76.28 | 76.24 | 76.24 | 76.24 | 6,987,991 | +0.18(+0.23%) |
May 22, 2014 | 75.93 | 76.12 | 75.56 | 76.06 | 4,082,102 | +0.23(+0.30%) |
May 21, 2014 | 75.42 | 75.87 | 75.37 | 75.83 | 7,071,889 | +0.67(+0.89%) |
May 20, 2014 | 75.58 | 75.71 | 74.94 | 75.16 | 7,253,651 | -0.29(-0.39%) |
May 19, 2014 | 75.14 | 75.67 | 75.07 | 75.45 | 9,332,803 | +0.04(+0.06%) |
May 16, 2014 | 75.40 | 75.64 | 75.08 | 75.41 | 8,692,449 | -0.08(-0.11%) |
May 15, 2014 | 75.45 | 75.60 | 75.28 | 75.49 | 9,346,684 | -0.13(-0.18%) |
May 14, 2014 | 75.69 | 75.80 | 75.55 | 75.63 | 5,584,498 | -0.11(-0.15%) |
May 13, 2014 | 75.65 | 76.09 | 75.44 | 75.74 | 8,245,448 | +0.37(+0.50%) |
May 12, 2014 | 75.90 | 75.90 | 75.29 | 75.36 | 9,916,577 | -0.29(-0.39%) |
May 09, 2014 | 75.62 | 75.91 | 75.28 | 75.66 | 7,591,559 | +0.31(+0.41%) |
May 08, 2014 | 75.48 | 75.79 | 75.24 | 75.35 | 7,559,865 | -0.31(-0.41%) |
May 07, 2014 | 74.86 | 75.76 | 74.49 | 75.66 | 11,631,761 | +1.05(+1.41%) |
May 06, 2014 | 74.99 | 74.99 | 74.61 | 74.61 | 7,359,556 | -0.37(-0.49%) |
May 05, 2014 | 74.44 | 75.10 | 74.25 | 74.97 | 7,239,159 | +0.52(+0.69%) |
May 02, 2014 | 75.10 | 75.26 | 74.13 | 74.46 | 11,663,009 | -0.91(-1.21%) |
May 01, 2014 | 75.55 | 75.75 | 74.92 | 75.37 | 8,767,114 | -0.57(-0.75%) |
Apr 30, 2014 | 75.60 | 76.23 | 75.50 | 75.94 | 11,310,877 | +0.19(+0.26%) |
Apr 29, 2014 | 76.20 | 76.46 | 75.69 | 75.75 | 10,418,299 | -0.23(-0.31%) |
Apr 28, 2014 | 75.39 | 76.10 | 75.06 | 75.98 | 11,718,659 | +1.16(+1.55%) |
Apr 25, 2014 | 74.95 | 75.17 | 74.52 | 74.82 | 7,866,551 | -0.13(-0.17%) |
Apr 24, 2014 | 75.15 | 75.25 | 74.64 | 74.94 | 8,201,899 | -0.19(-0.26%) |
Apr 23, 2014 | 75.15 | 75.39 | 74.91 | 75.14 | 7,837,190 | +0.03(+0.04%) |
Apr 22, 2014 | 74.97 | 75.54 | 74.78 | 75.11 | 10,505,620 | +0.13(+0.18%) |
Apr 21, 2014 | 74.23 | 75.07 | 73.98 | 74.97 | 9,377,874 | +0.78(+1.05%) |
Apr 17, 2014 | 73.99 | 74.19 | 74.19 | 74.19 | 12,208,875 | +0.16(+0.21%) |
Apr 16, 2014 | 74.65 | 74.76 | 73.53 | 74.04 | 15,075,333 | -0.34(-0.45%) |
Apr 15, 2014 | 73.81 | 74.38 | 73.51 | 74.37 | 18,669,218 | +1.54(+2.12%) |
Apr 14, 2014 | 72.93 | 72.99 | 72.16 | 72.83 | 11,491,641 | +0.20(+0.28%) |
Apr 11, 2014 | 72.13 | 72.87 | 72.01 | 72.63 | 11,618,893 | +0.25(+0.34%) |
Apr 10, 2014 | 74.12 | 74.17 | 72.36 | 72.38 | 12,880,434 | -1.81(-2.44%) |
Apr 09, 2014 | 73.79 | 74.22 | 73.31 | 74.19 | 11,880,558 | +0.67(+0.91%) |
Apr 08, 2014 | 73.50 | 74.02 | 73.10 | 73.52 | 12,803,951 | +0.13(+0.17%) |
Apr 07, 2014 | 73.77 | 74.49 | 73.35 | 73.39 | 15,216,886 | -0.40(-0.54%) |
Apr 04, 2014 | 73.94 | 74.51 | 73.71 | 73.79 | 13,751,721 | +0.12(+0.16%) |
Apr 03, 2014 | 73.45 | 73.73 | 73.12 | 73.67 | 7,288,100 | +0.02(+0.03%) |
Apr 02, 2014 | 73.48 | 73.77 | 73.00 | 73.65 | 10,664,209 | +0.22(+0.30%) |
Apr 01, 2014 | 73.71 | 73.98 | 73.00 | 73.43 | 9,427,911 | -0.22(-0.30%) |
Mar 31, 2014 | 73.47 | 73.92 | 73.18 | 73.65 | 10,050,329 | +0.59(+0.81%) |
Mar 28, 2014 | 73.11 | 73.64 | 72.69 | 73.05 | 11,758,710 | +0.12(+0.16%) |
Mar 27, 2014 | 72.78 | 73.25 | 72.17 | 72.93 | 11,537,117 | +0.17(+0.24%) |
Mar 26, 2014 | 73.11 | 73.83 | 72.76 | 72.76 | 14,897,372 | -0.25(-0.34%) |
Mar 25, 2014 | 71.75 | 73.25 | 71.75 | 73.01 | 18,876,628 | +1.63(+2.29%) |
Mar 24, 2014 | 71.45 | 71.55 | 70.88 | 71.38 | 18,598,410 | -0.55(-0.76%) |
Mar 21, 2014 | 71.05 | 71.92 | 70.39 | 71.92 | 32,018,238 | +1.36(+1.92%) |
Mar 20, 2014 | 70.12 | 70.62 | 69.70 | 70.57 | 7,639,126 | +0.40(+0.57%) |
Mar 19, 2014 | 70.39 | 70.75 | 69.67 | 70.17 | 7,918,947 | -0.26(-0.37%) |
Mar 18, 2014 | 70.40 | 70.66 | 70.09 | 70.43 | 7,819,220 | +0.01(+0.01%) |
Mar 17, 2014 | 69.92 | 70.61 | 69.86 | 70.42 | 7,832,678 | +0.84(+1.21%) |
Mar 14, 2014 | 69.64 | 70.06 | 69.32 | 69.58 | 9,787,164 | -0.14(-0.20%) |
Mar 13, 2014 | 70.36 | 70.63 | 69.71 | 69.73 | 10,215,338 | -0.45(-0.64%) |
Mar 12, 2014 | 69.59 | 70.19 | 69.46 | 70.18 | 8,209,385 | +0.08(+0.12%) |
Mar 11, 2014 | 70.26 | 70.29 | 69.79 | 70.09 | 7,785,450 | +0.03(+0.04%) |
Mar 10, 2014 | 69.85 | 70.09 | 69.57 | 70.06 | 6,506,452 | +0.10(+0.14%) |
Mar 07, 2014 | 70.00 | 70.09 | 69.49 | 69.97 | 9,059,489 | +0.32(+0.46%) |
Mar 06, 2014 | 69.87 | 70.21 | 69.59 | 69.64 | 10,294,237 | +0.22(+0.32%) |
Mar 05, 2014 | 69.93 | 69.95 | 69.26 | 69.42 | 9,034,071 | -0.56(-0.80%) |
Mar 04, 2014 | 69.33 | 70.07 | 69.16 | 69.98 | 11,732,104 | +1.33(+1.94%) |
Mar 03, 2014 | 68.32 | 68.96 | 68.10 | 68.65 | 10,007,504 | -0.42(-0.61%) |
Feb 28, 2014 | 68.54 | 69.46 | 68.27 | 69.07 | 12,863,774 | +0.57(+0.83%) |
Feb 27, 2014 | 68.35 | 68.54 | 68.04 | 68.50 | 9,389,308 | +0.19(+0.27%) |
Feb 26, 2014 | 68.31 | 68.63 | 68.05 | 68.31 | 8,448,396 | +0.00(+0.00%) |
Feb 25, 2014 | 68.67 | 68.88 | 67.97 | 68.31 | 8,512,299 | +0.00(+0.00%) |
Feb 24, 2014 | 68.55 | 68.97 | 68.30 | 68.31 | 11,212,758 | -0.31(-0.45%) |
Feb 21, 2014 | 68.87 | 69.16 | 68.56 | 68.62 | 9,845,312 | -0.15(-0.22%) |
Feb 20, 2014 | 68.25 | 69.03 | 67.97 | 68.77 | 10,950,753 | +0.55(+0.81%) |
Feb 19, 2014 | 68.60 | 69.04 | 68.16 | 68.22 | 10,334,601 | -0.39(-0.58%) |
Feb 18, 2014 | 69.06 | 69.12 | 68.55 | 68.61 | 9,304,708 | -0.44(-0.64%) |
Feb 14, 2014 | 68.93 | 69.05 | 69.05 | 69.05 | 7,368,634 | +0.15(+0.22%) |
Feb 13, 2014 | 68.48 | 68.94 | 68.27 | 68.90 | 7,960,727 | +0.10(+0.15%) |
Feb 12, 2014 | 69.19 | 69.22 | 68.45 | 68.80 | 10,338,280 | -0.41(-0.59%) |
Feb 11, 2014 | 67.81 | 69.21 | 67.70 | 69.21 | 15,524,415 | +1.41(+2.09%) |
Feb 10, 2014 | 67.17 | 67.80 | 66.85 | 67.79 | 10,854,315 | +0.77(+1.14%) |
Feb 07, 2014 | 66.19 | 67.02 | 65.96 | 67.02 | 12,797,484 | +0.96(+1.45%) |
Feb 06, 2014 | 65.23 | 66.07 | 65.17 | 66.06 | 13,446,693 | +1.09(+1.68%) |
Feb 05, 2014 | 64.38 | 65.26 | 64.37 | 64.97 | 14,330,012 | +0.49(+0.76%) |
Feb 04, 2014 | 64.71 | 64.96 | 64.08 | 64.48 | 15,362,671 | -0.12(-0.18%) |
Feb 03, 2014 | 66.06 | 66.09 | 64.47 | 64.60 | 18,731,152 | -1.26(-1.91%) |
Jan 31, 2014 | 66.26 | 66.50 | 65.62 | 65.86 | 16,387,884 | -0.77(-1.15%) |
Jan 30, 2014 | 66.71 | 66.83 | 66.26 | 66.62 | 9,230,276 | +0.45(+0.67%) |
Jan 29, 2014 | 66.60 | 66.78 | 65.90 | 66.18 | 14,992,251 | -0.89(-1.33%) |
Jan 28, 2014 | 67.43 | 67.44 | 66.84 | 67.07 | 11,060,820 | +0.12(+0.18%) |
Jan 27, 2014 | 67.22 | 67.56 | 66.88 | 66.95 | 11,666,674 | -0.50(-0.74%) |
Jan 24, 2014 | 68.57 | 68.94 | 67.45 | 67.45 | 14,322,694 | -1.59(-2.30%) |
Jan 23, 2014 | 69.78 | 69.82 | 68.79 | 69.03 | 12,476,903 | -1.18(-1.68%) |
Jan 22, 2014 | 69.96 | 70.38 | 69.63 | 70.21 | 11,921,522 | +0.22(+0.31%) |
Jan 21, 2014 | 70.66 | 70.79 | 68.94 | 69.99 | 21,952,688 | -0.77(-1.08%) |
Jan 17, 2014 | 70.51 | 70.76 | 70.76 | 70.76 | 18,423,802 | +0.31(+0.44%) |
Jan 16, 2014 | 70.42 | 70.78 | 70.14 | 70.45 | 11,281,873 | -0.12(-0.17%) |
Jan 15, 2014 | 70.51 | 70.92 | 70.35 | 70.57 | 9,928,045 | +0.06(+0.08%) |
Jan 14, 2014 | 70.42 | 70.64 | 70.21 | 70.51 | 10,160,377 | +0.16(+0.23%) |
Jan 13, 2014 | 70.25 | 70.71 | 70.02 | 70.34 | 12,881,949 | -0.18(-0.25%) |
Jan 10, 2014 | 70.45 | 70.70 | 70.08 | 70.52 | 9,000,959 | +0.01(+0.01%) |
Jan 09, 2014 | 70.67 | 71.00 | 70.04 | 70.52 | 10,671,998 | +0.42(+0.61%) |
Jan 08, 2014 | 70.10 | 70.42 | 69.88 | 70.09 | 12,223,472 | -0.10(-0.14%) |
Jan 07, 2014 | 69.26 | 70.43 | 69.22 | 70.19 | 14,822,008 | +1.46(+2.12%) |
Jan 06, 2014 | 68.43 | 69.04 | 68.39 | 68.73 | 9,998,513 | +0.36(+0.52%) |
Jan 03, 2014 | 67.95 | 68.65 | 67.93 | 68.37 | 7,573,719 | +0.61(+0.90%) |
Jan 02, 2014 | 67.84 | 68.28 | 67.75 | 67.76 | 7,936,245 | -0.42(-0.61%) |
Dec 31, 2013 | 68.61 | 68.18 | 68.18 | 68.18 | 8,528,115 | -0.53(-0.77%) |
Dec 30, 2013 | 68.60 | 68.71 | 68.28 | 68.71 | 5,868,574 | -0.04(-0.05%) |
Dec 27, 2013 | 69.06 | 69.20 | 68.62 | 68.74 | 4,717,471 | -0.14(-0.21%) |
Dec 26, 2013 | 68.48 | 68.89 | 68.31 | 68.89 | 4,646,764 | +0.36(+0.52%) |
Dec 24, 2013 | 68.62 | 68.77 | 68.37 | 68.53 | 4,228,096 | +0.02(+0.03%) |
Dec 23, 2013 | 68.90 | 68.99 | 68.30 | 68.51 | 7,135,331 | -0.04(-0.07%) |
Dec 20, 2013 | 68.57 | 69.04 | 68.45 | 68.55 | 15,133,261 | +0.08(+0.12%) |
Dec 19, 2013 | 68.78 | 68.78 | 68.05 | 68.47 | 9,812,761 | -0.49(-0.71%) |
Dec 18, 2013 | 67.70 | 68.97 | 66.82 | 68.96 | 12,999,215 | +1.47(+2.18%) |
Dec 17, 2013 | 67.96 | 67.98 | 67.37 | 67.49 | 11,750,824 | -0.53(-0.78%) |
Dec 16, 2013 | 68.05 | 68.72 | 67.86 | 68.01 | 8,880,187 | +0.01(+0.02%) |
Dec 13, 2013 | 68.03 | 68.38 | 67.80 | 68.00 | 10,625,506 | +0.14(+0.21%) |
Dec 12, 2013 | 69.09 | 69.12 | 67.79 | 67.86 | 16,502,024 | -1.45(-2.09%) |
Dec 11, 2013 | 70.27 | 70.31 | 69.25 | 69.31 | 12,659,651 | -0.77(-1.09%) |
Dec 10, 2013 | 70.40 | 70.56 | 69.94 | 70.08 | 9,640,921 | -0.22(-0.32%) |
Dec 09, 2013 | 70.19 | 70.33 | 69.75 | 70.30 | 9,369,398 | +0.00(+0.00%) |
Dec 06, 2013 | 69.67 | 70.33 | 69.54 | 70.30 | 9,780,521 | +1.09(+1.58%) |
Dec 05, 2013 | 69.54 | 69.70 | 68.97 | 69.21 | 11,627,750 | -0.49(-0.70%) |
Dec 04, 2013 | 69.79 | 70.16 | 69.32 | 69.70 | 8,331,448 | -0.25(-0.36%) |
Dec 03, 2013 | 70.12 | 70.18 | 69.61 | 69.95 | 12,163,463 | -0.23(-0.33%) |
Dec 02, 2013 | 70.28 | 70.46 | 69.95 | 70.18 | 7,827,778 | -0.28(-0.40%) |
Nov 29, 2013 | 70.89 | 71.09 | 70.29 | 70.46 | 5,517,031 | -0.24(-0.34%) |
Nov 27, 2013 | 70.97 | 70.99 | 70.43 | 70.70 | 6,184,662 | -0.06(-0.08%) |
Nov 26, 2013 | 71.15 | 71.36 | 70.69 | 70.76 | 9,736,447 | -0.42(-0.60%) |
Nov 25, 2013 | 71.08 | 71.45 | 70.78 | 71.19 | 8,556,858 | +0.28(+0.40%) |
Nov 22, 2013 | 70.26 | 71.15 | 70.26 | 70.90 | 8,681,321 | +0.53(+0.75%) |
Nov 21, 2013 | 70.57 | 70.78 | 70.26 | 70.37 | 9,112,288 | +0.04(+0.05%) |
Nov 20, 2013 | 70.18 | 70.57 | 69.97 | 70.34 | 9,572,679 | +0.21(+0.31%) |
Nov 19, 2013 | 69.69 | 70.17 | 69.49 | 70.12 | 8,959,544 | +0.41(+0.59%) |
Nov 18, 2013 | 69.75 | 69.93 | 69.49 | 69.71 | 11,472,648 | -0.07(-0.10%) |
Nov 15, 2013 | 69.21 | 69.78 | 69.15 | 69.78 | 9,562,161 | +0.35(+0.50%) |
Nov 14, 2013 | 69.04 | 69.59 | 69.04 | 69.43 | 9,530,166 | +0.43(+0.62%) |
Nov 13, 2013 | 69.01 | 69.08 | 68.25 | 69.00 | 12,110,110 | -0.16(-0.24%) |
Nov 12, 2013 | 69.47 | 69.55 | 68.75 | 69.16 | 10,334,494 | -0.54(-0.77%) |
Nov 11, 2013 | 69.46 | 69.96 | 69.44 | 69.70 | 6,389,211 | +0.18(+0.26%) |
Nov 08, 2013 | 68.47 | 69.56 | 68.42 | 69.52 | 9,780,967 | +1.01(+1.47%) |
Nov 07, 2013 | 68.89 | 69.01 | 68.52 | 68.52 | 8,274,303 | -0.26(-0.38%) |
Nov 06, 2013 | 68.77 | 68.90 | 68.54 | 68.78 | 7,170,211 | +0.17(+0.25%) |
Nov 05, 2013 | 68.41 | 68.71 | 68.22 | 68.61 | 7,202,802 | -0.16(-0.24%) |
Nov 04, 2013 | 69.09 | 69.12 | 68.33 | 68.77 | 9,281,253 | -0.25(-0.36%) |
Nov 01, 2013 | 68.29 | 69.18 | 68.29 | 69.02 | 9,254,253 | +0.56(+0.82%) |
Oct 31, 2013 | 68.64 | 69.01 | 68.25 | 68.46 | 10,503,189 | -0.13(-0.19%) |
Oct 30, 2013 | 68.95 | 69.08 | 68.49 | 68.59 | 8,515,981 | -0.26(-0.38%) |
Oct 29, 2013 | 68.60 | 68.88 | 68.44 | 68.85 | 8,233,632 | +0.55(+0.81%) |
Oct 28, 2013 | 67.98 | 68.60 | 67.95 | 68.30 | 8,844,260 | +0.22(+0.33%) |
Oct 25, 2013 | 68.04 | 68.21 | 67.85 | 68.08 | 8,225,491 | -0.19(-0.28%) |
Oct 24, 2013 | 68.49 | 68.74 | 68.11 | 68.27 | 7,100,976 | +0.18(+0.27%) |
Oct 23, 2013 | 68.06 | 68.33 | 67.65 | 68.08 | 8,724,717 | -0.19(-0.28%) |
Oct 22, 2013 | 67.66 | 68.42 | 67.64 | 68.27 | 13,034,556 | +0.86(+1.27%) |
Oct 21, 2013 | 67.74 | 67.74 | 67.10 | 67.42 | 9,378,460 | -0.32(-0.47%) |
Oct 18, 2013 | 67.82 | 68.05 | 67.37 | 67.74 | 12,286,662 | -0.25(-0.37%) |
Oct 17, 2013 | 67.17 | 68.01 | 67.10 | 67.99 | 11,583,437 | +0.64(+0.94%) |
Oct 16, 2013 | 66.84 | 67.40 | 66.65 | 67.35 | 10,806,985 | +0.87(+1.31%) |
Oct 15, 2013 | 66.77 | 67.61 | 66.48 | 66.48 | 14,907,439 | +0.10(+0.14%) |
Oct 14, 2013 | 65.67 | 66.45 | 65.52 | 66.38 | 12,421,448 | +0.26(+0.39%) |
Oct 11, 2013 | 65.51 | 66.15 | 65.07 | 66.12 | 11,430,686 | +1.23(+1.90%) |
Oct 10, 2013 | 64.11 | 64.89 | 64.09 | 64.89 | 11,697,705 | +1.35(+2.12%) |
Oct 09, 2013 | 63.52 | 63.74 | 63.20 | 63.54 | 10,836,067 | +0.26(+0.41%) |
Oct 08, 2013 | 64.03 | 64.12 | 63.26 | 63.28 | 11,728,125 | -0.72(-1.13%) |
Oct 07, 2013 | 64.09 | 64.30 | 63.79 | 64.01 | 7,667,378 | -0.53(-0.82%) |
Oct 04, 2013 | 64.18 | 64.62 | 63.99 | 64.54 | 8,189,456 | +0.54(+0.84%) |
Oct 03, 2013 | 64.45 | 64.61 | 63.78 | 64.00 | 10,449,171 | -0.52(-0.81%) |
Oct 02, 2013 | 64.41 | 64.53 | 63.90 | 64.53 | 8,583,518 | -0.13(-0.21%) |
Oct 01, 2013 | 64.01 | 64.67 | 63.77 | 64.66 | 8,538,370 | +0.58(+0.90%) |
Sep 30, 2013 | 63.82 | 64.28 | 63.68 | 64.08 | 10,765,691 | -0.03(-0.05%) |
Sep 27, 2013 | 64.17 | 64.27 | 63.90 | 64.11 | 7,389,527 | -0.25(-0.39%) |
Sep 26, 2013 | 64.52 | 64.83 | 64.11 | 64.36 | 8,629,367 | -0.01(-0.01%) |
Sep 25, 2013 | 65.36 | 65.40 | 64.36 | 64.37 | 10,108,774 | -0.84(-1.29%) |
Sep 24, 2013 | 65.81 | 65.94 | 65.16 | 65.21 | 10,261,475 | -0.64(-0.98%) |
Sep 23, 2013 | 66.11 | 66.35 | 65.65 | 65.86 | 9,951,616 | -0.44(-0.66%) |
Sep 20, 2013 | 66.68 | 67.06 | 66.29 | 66.29 | 19,918,626 | -0.29(-0.43%) |
Sep 19, 2013 | 66.57 | 66.68 | 66.38 | 66.58 | 9,076,858 | +0.12(+0.18%) |
Sep 18, 2013 | 65.72 | 66.46 | 65.27 | 66.46 | 13,661,287 | +0.63(+0.95%) |
Sep 17, 2013 | 65.83 | 65.95 | 65.48 | 65.84 | 8,499,762 | +0.02(+0.03%) |
Sep 16, 2013 | 66.13 | 66.19 | 65.67 | 65.81 | 10,252,820 | +0.34(+0.52%) |
Sep 13, 2013 | 65.89 | 65.98 | 65.20 | 65.47 | 10,468,644 | -0.33(-0.49%) |
Sep 12, 2013 | 66.01 | 66.21 | 65.70 | 65.80 | 10,732,735 | -0.16(-0.25%) |
Sep 11, 2013 | 65.52 | 65.99 | 65.16 | 65.96 | 10,946,781 | +0.52(+0.79%) |
Sep 10, 2013 | 65.16 | 65.48 | 64.94 | 65.44 | 11,702,609 | +0.72(+1.11%) |
Sep 09, 2013 | 64.60 | 64.76 | 64.32 | 64.73 | 9,051,068 | +0.30(+0.46%) |
Sep 06, 2013 | 64.48 | 64.99 | 63.57 | 64.43 | 13,579,841 | +0.09(+0.14%) |
Sep 05, 2013 | 64.31 | 64.44 | 64.03 | 64.34 | 7,568,366 | +0.10(+0.16%) |
Sep 04, 2013 | 63.91 | 64.49 | 63.76 | 64.24 | 11,408,167 | +0.35(+0.56%) |
Sep 03, 2013 | 64.23 | 64.53 | 63.60 | 63.88 | 10,064,963 | +0.01(+0.01%) |
Aug 30, 2013 | 64.15 | 64.15 | 63.46 | 63.88 | 10,107,446 | -0.12(-0.18%) |
Aug 29, 2013 | 63.88 | 64.42 | 63.57 | 63.99 | 7,540,765 | +0.03(+0.05%) |
Aug 28, 2013 | 63.84 | 64.25 | 63.48 | 63.97 | 10,035,258 | +0.27(+0.42%) |
Aug 27, 2013 | 64.29 | 64.37 | 63.54 | 63.70 | 13,428,423 | -1.01(-1.55%) |
Aug 26, 2013 | 65.32 | 65.41 | 64.60 | 64.70 | 9,082,311 | -0.65(-1.00%) |
Aug 23, 2013 | 65.00 | 65.38 | 64.47 | 65.35 | 10,436,599 | +0.60(+0.92%) |
Aug 22, 2013 | 65.12 | 65.32 | 64.65 | 64.76 | 9,776,893 | -0.40(-0.61%) |
Aug 21, 2013 | 65.64 | 65.76 | 65.06 | 65.15 | 10,809,908 | -0.68(-1.04%) |
Aug 20, 2013 | 66.44 | 67.24 | 65.83 | 65.83 | 11,662,184 | -0.53(-0.80%) |
Aug 19, 2013 | 65.64 | 66.95 | 65.56 | 66.36 | 11,795,879 | +0.79(+1.21%) |
Aug 16, 2013 | 65.39 | 65.89 | 65.13 | 65.57 | 19,219,014 | -0.13(-0.20%) |
Aug 15, 2013 | 66.27 | 66.33 | 65.36 | 65.70 | 16,353,613 | -0.84(-1.27%) |
Aug 14, 2013 | 68.08 | 68.20 | 66.41 | 66.55 | 17,316,354 | -1.69(-2.48%) |
Aug 13, 2013 | 67.42 | 68.49 | 67.32 | 68.24 | 13,749,926 | +0.74(+1.10%) |
Aug 12, 2013 | 67.56 | 68.06 | 67.32 | 67.50 | 15,004,383 | -0.26(-0.39%) |
Aug 09, 2013 | 68.52 | 68.52 | 67.34 | 67.76 | 16,540,769 | -0.72(-1.05%) |
Aug 08, 2013 | 69.17 | 69.24 | 68.02 | 68.48 | 15,102,996 | -0.23(-0.34%) |
Aug 07, 2013 | 68.67 | 68.99 | 68.58 | 68.72 | 12,337,726 | -0.11(-0.16%) |
Aug 06, 2013 | 68.88 | 68.92 | 68.60 | 68.83 | 8,454,556 | +0.01(+0.01%) |
Aug 05, 2013 | 69.00 | 69.19 | 68.55 | 68.82 | 9,802,991 | -0.43(-0.63%) |
Aug 02, 2013 | 68.64 | 69.25 | 68.56 | 69.25 | 11,589,568 | +0.45(+0.66%) |