Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.26 | 74.16 | 74.16 | 74.16 | 1,503,141 | -0.05(-0.07%) |
Aug 28, 2014 | 74.09 | 74.29 | 73.75 | 74.22 | 1,214,539 | -0.21(-0.28%) |
Aug 27, 2014 | 74.57 | 74.68 | 74.20 | 74.43 | 1,674,258 | +0.05(+0.06%) |
Aug 26, 2014 | 74.68 | 74.77 | 74.34 | 74.38 | 1,955,031 | -0.23(-0.31%) |
Aug 25, 2014 | 74.79 | 74.89 | 74.54 | 74.61 | 1,522,592 | +0.19(+0.26%) |
Aug 22, 2014 | 74.56 | 74.67 | 74.18 | 74.42 | 1,861,230 | -0.30(-0.40%) |
Aug 21, 2014 | 74.75 | 75.02 | 74.40 | 74.72 | 1,949,337 | +0.13(+0.18%) |
Aug 20, 2014 | 74.01 | 74.74 | 73.66 | 74.58 | 3,302,962 | +0.82(+1.11%) |
Aug 19, 2014 | 74.04 | 74.06 | 73.73 | 73.77 | 3,073,848 | -0.07(-0.09%) |
Aug 18, 2014 | 73.34 | 73.94 | 73.32 | 73.84 | 3,653,830 | +0.80(+1.09%) |
Aug 15, 2014 | 73.24 | 73.44 | 72.47 | 73.04 | 4,461,245 | -0.12(-0.17%) |
Aug 14, 2014 | 73.22 | 73.46 | 73.07 | 73.16 | 2,525,381 | +0.09(+0.13%) |
Aug 13, 2014 | 72.30 | 73.13 | 72.19 | 73.07 | 2,885,411 | +1.05(+1.46%) |
Aug 12, 2014 | 71.94 | 72.50 | 71.73 | 72.01 | 2,834,846 | -0.19(-0.27%) |
Aug 11, 2014 | 72.08 | 72.73 | 72.05 | 72.21 | 3,632,489 | +0.35(+0.49%) |
Aug 08, 2014 | 70.62 | 71.92 | 70.44 | 71.86 | 3,772,209 | +1.36(+1.92%) |
Aug 07, 2014 | 70.53 | 70.84 | 70.22 | 70.50 | 4,630,073 | +0.31(+0.44%) |
Aug 06, 2014 | 70.04 | 70.54 | 69.90 | 70.19 | 5,014,595 | -0.53(-0.75%) |
Aug 05, 2014 | 70.42 | 71.53 | 70.22 | 70.72 | 5,532,443 | -0.09(-0.13%) |
Aug 04, 2014 | 71.97 | 71.97 | 70.34 | 70.81 | 4,249,185 | -0.16(-0.23%) |
Aug 01, 2014 | 71.11 | 71.54 | 70.49 | 70.97 | 5,977,802 | -0.20(-0.28%) |
Jul 31, 2014 | 72.32 | 72.42 | 71.18 | 71.18 | 5,298,408 | -1.74(-2.38%) |
Jul 30, 2014 | 73.50 | 73.50 | 72.35 | 72.91 | 3,401,906 | +0.22(+0.31%) |
Jul 29, 2014 | 73.71 | 73.92 | 72.62 | 72.69 | 4,504,570 | -1.08(-1.46%) |
Jul 28, 2014 | 74.28 | 74.41 | 73.14 | 73.77 | 4,267,444 | -0.46(-0.62%) |
Jul 25, 2014 | 74.27 | 74.59 | 74.13 | 74.22 | 2,897,555 | -0.19(-0.26%) |
Jul 24, 2014 | 74.87 | 75.03 | 74.35 | 74.42 | 2,830,082 | -0.46(-0.61%) |
Jul 23, 2014 | 75.77 | 75.80 | 74.87 | 74.87 | 4,089,023 | -0.46(-0.61%) |
Jul 22, 2014 | 75.90 | 76.03 | 75.01 | 75.33 | 4,950,184 | -0.12(-0.15%) |
Jul 21, 2014 | 74.95 | 75.57 | 74.63 | 75.45 | 4,827,093 | +0.40(+0.54%) |
Jul 18, 2014 | 74.64 | 75.40 | 74.14 | 75.04 | 5,790,558 | +1.28(+1.73%) |
Jul 17, 2014 | 73.94 | 74.68 | 73.76 | 73.77 | 4,870,757 | -0.95(-1.27%) |
Jul 16, 2014 | 74.76 | 75.00 | 74.56 | 74.71 | 4,083,228 | +0.33(+0.45%) |
Jul 15, 2014 | 74.07 | 74.61 | 73.93 | 74.38 | 5,194,113 | +0.17(+0.23%) |
Jul 14, 2014 | 73.92 | 74.30 | 73.70 | 74.21 | 4,023,867 | +0.65(+0.89%) |
Jul 11, 2014 | 73.04 | 73.62 | 72.92 | 73.56 | 3,273,266 | +0.48(+0.66%) |
Jul 10, 2014 | 72.46 | 73.28 | 72.29 | 73.08 | 3,587,662 | -0.20(-0.27%) |
Jul 09, 2014 | 73.34 | 73.53 | 72.82 | 73.28 | 2,429,952 | +0.26(+0.35%) |
Jul 08, 2014 | 73.10 | 73.26 | 72.75 | 73.02 | 3,070,438 | -0.13(-0.18%) |
Jul 07, 2014 | 73.42 | 73.45 | 72.91 | 73.15 | 3,759,737 | -0.39(-0.53%) |
Jul 03, 2014 | 73.46 | 73.54 | 73.54 | 73.54 | 1,962,867 | +0.47(+0.64%) |
Jul 02, 2014 | 73.04 | 73.32 | 72.84 | 73.08 | 2,916,809 | -0.24(-0.33%) |
Jul 01, 2014 | 72.31 | 73.49 | 72.15 | 73.32 | 5,650,310 | +1.27(+1.76%) |
Jun 30, 2014 | 72.22 | 72.25 | 71.77 | 72.04 | 3,037,303 | -0.24(-0.33%) |
Jun 27, 2014 | 71.76 | 72.35 | 71.70 | 72.28 | 2,607,615 | +0.15(+0.21%) |
Jun 26, 2014 | 72.40 | 72.46 | 71.77 | 72.13 | 2,204,781 | -0.12(-0.16%) |
Jun 25, 2014 | 71.84 | 72.46 | 71.77 | 72.25 | 2,916,972 | +0.15(+0.20%) |
Jun 24, 2014 | 72.97 | 73.00 | 72.03 | 72.10 | 3,678,898 | -0.97(-1.33%) |
Jun 23, 2014 | 73.32 | 73.51 | 72.82 | 73.07 | 2,886,658 | -0.43(-0.58%) |
Jun 20, 2014 | 73.43 | 73.58 | 73.18 | 73.49 | 4,001,596 | +0.29(+0.40%) |
Jun 19, 2014 | 73.19 | 73.24 | 72.79 | 73.20 | 3,032,639 | +0.19(+0.27%) |
Jun 18, 2014 | 73.02 | 73.11 | 72.35 | 73.01 | 3,836,948 | -0.09(-0.12%) |
Jun 17, 2014 | 72.55 | 73.23 | 72.46 | 73.09 | 2,393,250 | +0.39(+0.53%) |
Jun 16, 2014 | 72.55 | 72.92 | 72.39 | 72.70 | 2,372,798 | +0.02(+0.03%) |
Jun 13, 2014 | 72.63 | 73.04 | 72.42 | 72.68 | 2,419,164 | +0.09(+0.12%) |
Jun 12, 2014 | 73.52 | 73.55 | 72.43 | 72.59 | 3,194,359 | -0.97(-1.32%) |
Jun 11, 2014 | 73.56 | 73.71 | 73.25 | 73.56 | 2,659,289 | -0.33(-0.45%) |
Jun 10, 2014 | 74.06 | 74.15 | 73.60 | 73.90 | 3,354,955 | +0.11(+0.15%) |
Jun 06, 2014 | 73.77 | 74.07 | 73.64 | 73.79 | 3,581,561 | +0.19(+0.26%) |
Jun 05, 2014 | 72.86 | 73.89 | 72.70 | 73.59 | 4,314,558 | +0.85(+1.17%) |
Jun 04, 2014 | 72.25 | 72.85 | 72.01 | 72.74 | 2,960,481 | +0.46(+0.63%) |
Jun 03, 2014 | 72.24 | 72.40 | 71.80 | 72.28 | 3,583,654 | -0.12(-0.16%) |
Jun 02, 2014 | 72.32 | 72.53 | 71.87 | 72.40 | 2,137,374 | +0.20(+0.28%) |
May 30, 2014 | 71.77 | 72.25 | 71.70 | 72.20 | 3,111,924 | +0.25(+0.34%) |
May 29, 2014 | 71.74 | 71.97 | 71.61 | 71.95 | 2,030,315 | +0.25(+0.35%) |
May 28, 2014 | 71.53 | 72.00 | 71.51 | 71.70 | 2,642,426 | +0.12(+0.16%) |
May 27, 2014 | 71.66 | 71.70 | 71.41 | 71.59 | 2,322,979 | +0.30(+0.42%) |
May 23, 2014 | 70.73 | 71.29 | 71.29 | 71.29 | 2,404,493 | +0.26(+0.36%) |
May 22, 2014 | 70.81 | 71.07 | 70.53 | 71.03 | 2,038,424 | +0.29(+0.41%) |
May 21, 2014 | 70.38 | 70.85 | 70.31 | 70.73 | 3,496,687 | +0.70(+1.00%) |
May 20, 2014 | 70.72 | 70.90 | 69.81 | 70.04 | 3,564,121 | -0.84(-1.18%) |
May 19, 2014 | 70.20 | 70.91 | 70.14 | 70.87 | 3,690,271 | +0.53(+0.76%) |
May 16, 2014 | 70.23 | 70.43 | 69.95 | 70.34 | 4,594,078 | +0.03(+0.04%) |
May 15, 2014 | 71.31 | 71.44 | 70.19 | 70.31 | 6,460,487 | -1.22(-1.70%) |
May 14, 2014 | 72.70 | 72.92 | 71.44 | 71.53 | 3,418,739 | -1.14(-1.57%) |
May 13, 2014 | 72.89 | 73.10 | 72.54 | 72.67 | 3,263,401 | -0.13(-0.18%) |
May 12, 2014 | 71.88 | 72.83 | 71.88 | 72.80 | 3,088,823 | +1.23(+1.71%) |
May 09, 2014 | 71.55 | 71.72 | 71.19 | 71.58 | 2,375,271 | -0.12(-0.17%) |
May 08, 2014 | 71.48 | 72.22 | 71.40 | 71.70 | 2,877,324 | +0.03(+0.04%) |
May 07, 2014 | 70.91 | 71.71 | 70.60 | 71.67 | 3,272,062 | +1.03(+1.46%) |
May 06, 2014 | 71.26 | 71.37 | 70.63 | 70.64 | 3,234,834 | -0.79(-1.11%) |
May 05, 2014 | 71.09 | 71.65 | 70.82 | 71.43 | 4,018,415 | +0.19(+0.26%) |
May 02, 2014 | 71.14 | 71.61 | 71.01 | 71.24 | 3,668,856 | +0.10(+0.14%) |
May 01, 2014 | 71.60 | 71.86 | 70.94 | 71.14 | 3,244,526 | -0.51(-0.71%) |
Apr 30, 2014 | 71.16 | 71.92 | 70.88 | 71.65 | 4,440,431 | +0.33(+0.47%) |
Apr 29, 2014 | 71.47 | 71.66 | 70.94 | 71.32 | 3,374,737 | +0.01(+0.01%) |
Apr 28, 2014 | 71.62 | 72.01 | 70.50 | 71.31 | 3,639,018 | -0.15(-0.21%) |
Apr 25, 2014 | 72.22 | 72.34 | 71.31 | 71.46 | 3,851,155 | -0.76(-1.05%) |
Apr 24, 2014 | 72.92 | 72.94 | 72.05 | 72.22 | 3,672,341 | -0.31(-0.43%) |
Apr 23, 2014 | 71.59 | 72.63 | 71.59 | 72.52 | 4,478,093 | +0.53(+0.74%) |
Apr 22, 2014 | 71.92 | 72.49 | 71.72 | 71.99 | 3,688,055 | +0.12(+0.17%) |
Apr 21, 2014 | 72.09 | 72.09 | 71.32 | 71.87 | 3,432,784 | +0.06(+0.09%) |
Apr 17, 2014 | 72.20 | 71.81 | 71.81 | 71.81 | 5,097,274 | -0.15(-0.21%) |
Apr 16, 2014 | 71.35 | 71.98 | 71.02 | 71.96 | 4,489,557 | +1.23(+1.73%) |
Apr 15, 2014 | 70.25 | 70.78 | 69.39 | 70.74 | 4,631,454 | +0.61(+0.87%) |
Apr 14, 2014 | 70.33 | 70.43 | 69.43 | 70.13 | 2,515,198 | +0.40(+0.58%) |
Apr 11, 2014 | 69.75 | 70.45 | 69.61 | 69.72 | 3,566,208 | -0.73(-1.03%) |
Apr 10, 2014 | 71.88 | 72.04 | 70.45 | 70.45 | 3,290,537 | -1.44(-2.01%) |
Apr 09, 2014 | 71.09 | 71.94 | 70.86 | 71.89 | 3,558,042 | +0.96(+1.35%) |
Apr 08, 2014 | 72.07 | 72.07 | 70.32 | 70.94 | 2,690,545 | +0.05(+0.08%) |
Apr 07, 2014 | 71.95 | 72.09 | 70.63 | 70.88 | 3,665,178 | -1.10(-1.53%) |
Apr 04, 2014 | 72.93 | 73.40 | 71.95 | 71.98 | 4,313,394 | -0.73(-1.01%) |
Apr 03, 2014 | 72.58 | 72.76 | 72.17 | 72.72 | 3,009,726 | +0.31(+0.43%) |
Apr 02, 2014 | 72.06 | 72.65 | 71.84 | 72.41 | 3,737,052 | +0.48(+0.66%) |
Apr 01, 2014 | 71.85 | 72.01 | 71.43 | 71.93 | 2,904,626 | +0.39(+0.54%) |
Mar 31, 2014 | 70.70 | 71.67 | 70.51 | 71.55 | 4,313,126 | +1.44(+2.06%) |
Mar 28, 2014 | 69.80 | 70.60 | 69.79 | 70.10 | 3,207,983 | +0.46(+0.65%) |
Mar 27, 2014 | 70.16 | 70.33 | 69.46 | 69.65 | 4,301,644 | -0.42(-0.59%) |
Mar 26, 2014 | 71.62 | 71.78 | 70.06 | 70.06 | 4,167,746 | -1.23(-1.73%) |
Mar 25, 2014 | 71.41 | 71.67 | 70.79 | 71.30 | 3,069,202 | +0.36(+0.51%) |
Mar 24, 2014 | 72.05 | 72.24 | 70.58 | 70.94 | 4,790,570 | -0.79(-1.10%) |
Mar 21, 2014 | 72.54 | 73.10 | 71.70 | 71.72 | 6,222,591 | +0.03(+0.04%) |
Mar 20, 2014 | 71.65 | 72.03 | 71.34 | 71.69 | 3,097,509 | +0.05(+0.06%) |
Mar 19, 2014 | 72.34 | 72.52 | 71.12 | 71.65 | 3,084,358 | -0.66(-0.92%) |
Mar 18, 2014 | 72.29 | 72.39 | 72.01 | 72.31 | 2,997,757 | +0.27(+0.37%) |
Mar 17, 2014 | 71.35 | 72.36 | 71.32 | 72.04 | 4,036,456 | +1.07(+1.51%) |
Mar 14, 2014 | 71.43 | 71.79 | 70.87 | 70.97 | 4,258,620 | -0.65(-0.90%) |
Mar 13, 2014 | 72.76 | 72.88 | 71.44 | 71.61 | 4,580,506 | -0.77(-1.07%) |
Mar 12, 2014 | 71.94 | 72.39 | 71.43 | 72.39 | 3,434,904 | -0.20(-0.28%) |
Mar 11, 2014 | 73.37 | 73.48 | 72.44 | 72.59 | 3,172,610 | -0.88(-1.20%) |
Mar 10, 2014 | 73.31 | 73.59 | 73.03 | 73.47 | 3,275,814 | -0.15(-0.20%) |
Mar 07, 2014 | 73.64 | 73.97 | 73.44 | 73.61 | 6,236,766 | +0.53(+0.73%) |
Mar 06, 2014 | 73.31 | 73.66 | 73.04 | 73.08 | 4,852,246 | +0.07(+0.10%) |
Mar 05, 2014 | 73.57 | 73.93 | 72.93 | 73.01 | 5,445,182 | +0.05(+0.06%) |
Mar 04, 2014 | 73.01 | 73.72 | 72.90 | 72.96 | 5,060,648 | +0.78(+1.08%) |
Mar 03, 2014 | 71.51 | 72.56 | 71.40 | 72.19 | 3,496,944 | -0.66(-0.90%) |
Feb 28, 2014 | 72.73 | 73.44 | 72.37 | 72.84 | 4,164,012 | +0.05(+0.07%) |
Feb 27, 2014 | 72.21 | 72.89 | 72.07 | 72.79 | 2,675,845 | +0.39(+0.54%) |
Feb 26, 2014 | 72.15 | 72.92 | 72.12 | 72.39 | 3,397,749 | -0.01(-0.01%) |
Feb 25, 2014 | 72.22 | 72.73 | 71.91 | 72.40 | 4,209,373 | +0.43(+0.60%) |
Feb 24, 2014 | 72.41 | 73.08 | 71.96 | 71.97 | 3,855,356 | -0.13(-0.18%) |
Feb 21, 2014 | 72.03 | 72.49 | 71.93 | 72.10 | 4,193,170 | +0.28(+0.40%) |
Feb 20, 2014 | 71.56 | 72.18 | 71.17 | 71.82 | 2,990,812 | +0.47(+0.66%) |
Feb 19, 2014 | 72.14 | 72.98 | 71.26 | 71.35 | 5,557,022 | -1.07(-1.48%) |
Feb 18, 2014 | 72.47 | 72.71 | 72.05 | 72.42 | 3,049,214 | -0.20(-0.27%) |
Feb 14, 2014 | 72.53 | 72.62 | 72.62 | 72.62 | 3,331,974 | +0.06(+0.08%) |
Feb 13, 2014 | 71.75 | 72.61 | 71.59 | 72.56 | 3,047,224 | +0.18(+0.25%) |
Feb 12, 2014 | 72.58 | 72.82 | 72.08 | 72.38 | 3,228,057 | +0.10(+0.14%) |
Feb 11, 2014 | 71.46 | 72.58 | 71.34 | 72.28 | 3,880,088 | +1.01(+1.41%) |
Feb 10, 2014 | 71.46 | 72.00 | 71.00 | 71.27 | 4,274,870 | -0.24(-0.33%) |
Feb 07, 2014 | 70.38 | 71.61 | 70.21 | 71.51 | 5,505,887 | +1.55(+2.22%) |
Feb 06, 2014 | 69.01 | 70.00 | 68.91 | 69.96 | 2,846,723 | +1.19(+1.73%) |
Feb 05, 2014 | 68.47 | 69.05 | 67.94 | 68.77 | 5,566,859 | -0.13(-0.19%) |
Feb 04, 2014 | 68.29 | 69.08 | 67.76 | 68.90 | 5,126,523 | +0.78(+1.14%) |
Feb 03, 2014 | 70.03 | 70.59 | 68.05 | 68.12 | 5,519,012 | -1.90(-2.72%) |
Jan 31, 2014 | 69.54 | 70.73 | 69.28 | 70.03 | 4,828,575 | -0.36(-0.51%) |
Jan 30, 2014 | 69.61 | 70.52 | 69.43 | 70.39 | 4,104,054 | +1.50(+2.18%) |
Jan 29, 2014 | 68.77 | 69.50 | 68.52 | 68.88 | 5,164,978 | -0.55(-0.78%) |
Jan 28, 2014 | 69.28 | 70.00 | 69.19 | 69.43 | 3,814,468 | +0.12(+0.18%) |
Jan 27, 2014 | 68.49 | 69.83 | 68.49 | 69.31 | 8,581,691 | +1.40(+2.06%) |
Jan 24, 2014 | 68.74 | 69.78 | 67.88 | 67.91 | 6,552,483 | -1.02(-1.48%) |
Jan 23, 2014 | 69.36 | 69.63 | 68.50 | 68.93 | 5,443,741 | -0.99(-1.42%) |
Jan 22, 2014 | 69.78 | 70.04 | 69.25 | 69.92 | 3,564,328 | +0.38(+0.55%) |
Jan 21, 2014 | 69.55 | 69.87 | 68.97 | 69.54 | 3,260,466 | +0.49(+0.71%) |
Jan 17, 2014 | 69.25 | 69.05 | 69.05 | 69.05 | 3,387,993 | -0.08(-0.11%) |
Jan 16, 2014 | 68.98 | 69.28 | 68.88 | 69.12 | 2,134,889 | +0.11(+0.16%) |
Jan 15, 2014 | 68.62 | 69.21 | 68.78 | 69.01 | 3,219,265 | +0.40(+0.58%) |
Jan 14, 2014 | 68.52 | 68.69 | 67.66 | 68.62 | 3,779,644 | +0.40(+0.59%) |
Jan 13, 2014 | 68.98 | 69.43 | 68.12 | 68.22 | 3,227,742 | -0.99(-1.43%) |
Jan 10, 2014 | 69.60 | 69.71 | 68.90 | 69.21 | 3,906,694 | -0.24(-0.34%) |
Jan 09, 2014 | 69.77 | 70.19 | 69.28 | 69.44 | 2,361,385 | +0.02(+0.03%) |
Jan 08, 2014 | 69.14 | 69.70 | 69.02 | 69.42 | 3,448,348 | -0.28(-0.40%) |
Jan 07, 2014 | 69.52 | 69.96 | 69.44 | 69.70 | 2,050,180 | +0.28(+0.41%) |
Jan 06, 2014 | 69.81 | 70.05 | 69.39 | 69.41 | 2,547,917 | -0.07(-0.10%) |
Jan 03, 2014 | 69.46 | 69.82 | 69.34 | 69.48 | 1,918,345 | +0.15(+0.22%) |
Jan 02, 2014 | 69.82 | 69.96 | 69.12 | 69.33 | 2,268,920 | -0.81(-1.15%) |
Dec 31, 2013 | 69.75 | 70.14 | 70.14 | 70.14 | 1,897,490 | +0.28(+0.41%) |
Dec 30, 2013 | 70.10 | 70.19 | 69.69 | 69.85 | 1,889,476 | -0.11(-0.15%) |
Dec 27, 2013 | 70.10 | 70.18 | 69.90 | 69.96 | 1,389,395 | +0.03(+0.04%) |
Dec 26, 2013 | 69.53 | 70.02 | 69.51 | 69.93 | 2,831,108 | +0.50(+0.72%) |
Dec 24, 2013 | 69.05 | 69.55 | 68.86 | 69.43 | 1,112,970 | +0.56(+0.81%) |
Dec 23, 2013 | 69.08 | 69.24 | 68.59 | 68.87 | 2,994,461 | +0.13(+0.19%) |
Dec 20, 2013 | 68.18 | 69.08 | 68.02 | 68.74 | 5,002,266 | +0.70(+1.03%) |
Dec 19, 2013 | 67.73 | 68.10 | 67.53 | 68.04 | 3,332,490 | +0.15(+0.21%) |
Dec 18, 2013 | 66.63 | 67.92 | 65.94 | 67.89 | 4,668,459 | +1.51(+2.28%) |
Dec 17, 2013 | 67.23 | 67.53 | 66.35 | 66.38 | 4,763,577 | -0.68(-1.02%) |
Dec 16, 2013 | 66.73 | 67.34 | 66.37 | 67.06 | 4,078,266 | +0.58(+0.88%) |
Dec 13, 2013 | 66.44 | 67.07 | 65.84 | 66.48 | 5,460,920 | +0.25(+0.37%) |
Dec 12, 2013 | 66.10 | 66.55 | 65.95 | 66.24 | 3,812,610 | -0.12(-0.19%) |
Dec 11, 2013 | 67.37 | 67.39 | 66.22 | 66.36 | 3,762,043 | -1.07(-1.58%) |
Dec 10, 2013 | 67.29 | 67.76 | 67.10 | 67.43 | 2,111,069 | -0.02(-0.03%) |
Dec 09, 2013 | 67.86 | 67.95 | 67.34 | 67.45 | 2,351,521 | -0.35(-0.51%) |
Dec 06, 2013 | 67.61 | 67.92 | 67.33 | 67.79 | 2,154,754 | +1.12(+1.68%) |
Dec 05, 2013 | 66.55 | 67.01 | 66.40 | 66.67 | 2,333,562 | +0.02(+0.03%) |
Dec 04, 2013 | 66.66 | 67.00 | 66.16 | 66.65 | 3,157,406 | -0.18(-0.28%) |
Dec 03, 2013 | 67.51 | 67.66 | 66.53 | 66.83 | 3,015,321 | -0.82(-1.21%) |
Dec 02, 2013 | 67.92 | 68.31 | 67.55 | 67.66 | 2,448,157 | -0.28(-0.42%) |
Nov 29, 2013 | 68.19 | 68.44 | 67.85 | 67.94 | 1,506,314 | -0.28(-0.41%) |
Nov 27, 2013 | 68.31 | 68.63 | 68.08 | 68.22 | 1,525,570 | +0.26(+0.38%) |
Nov 26, 2013 | 68.05 | 68.39 | 67.87 | 67.95 | 2,382,133 | -0.05(-0.07%) |
Nov 25, 2013 | 68.32 | 68.52 | 67.91 | 68.00 | 2,168,981 | -0.16(-0.24%) |
Nov 22, 2013 | 67.45 | 68.21 | 67.30 | 68.16 | 2,494,335 | +0.66(+0.98%) |
Nov 21, 2013 | 67.10 | 67.59 | 67.06 | 67.50 | 2,108,152 | +0.55(+0.83%) |
Nov 20, 2013 | 67.66 | 67.66 | 66.86 | 66.95 | 2,340,570 | -0.49(-0.73%) |
Nov 19, 2013 | 67.56 | 67.90 | 67.32 | 67.44 | 2,314,770 | -0.28(-0.42%) |
Nov 18, 2013 | 67.88 | 68.37 | 67.62 | 67.72 | 3,163,979 | +0.05(+0.07%) |
Nov 15, 2013 | 67.42 | 67.79 | 67.37 | 67.68 | 3,368,467 | -0.04(-0.06%) |
Nov 14, 2013 | 67.01 | 67.83 | 66.75 | 67.72 | 3,651,327 | +0.89(+1.33%) |
Nov 13, 2013 | 65.95 | 66.83 | 65.78 | 66.83 | 3,464,321 | +0.70(+1.06%) |
Nov 12, 2013 | 66.62 | 66.75 | 66.03 | 66.13 | 3,181,355 | -0.63(-0.95%) |
Nov 11, 2013 | 66.72 | 66.95 | 66.50 | 66.76 | 2,674,804 | -0.02(-0.02%) |
Nov 08, 2013 | 65.31 | 66.79 | 65.20 | 66.78 | 3,589,707 | +1.51(+2.32%) |
Nov 07, 2013 | 66.24 | 66.43 | 65.17 | 65.27 | 3,132,269 | -0.96(-1.45%) |
Nov 06, 2013 | 66.30 | 66.59 | 65.98 | 66.23 | 2,359,035 | +0.29(+0.44%) |
Nov 05, 2013 | 65.72 | 66.20 | 65.24 | 65.94 | 2,578,935 | +0.02(+0.03%) |
Nov 04, 2013 | 66.44 | 66.44 | 65.60 | 65.91 | 4,243,009 | -0.46(-0.69%) |
Nov 01, 2013 | 66.27 | 67.03 | 66.09 | 66.37 | 4,049,551 | +0.14(+0.21%) |
Oct 31, 2013 | 66.33 | 66.94 | 66.06 | 66.24 | 2,997,897 | +0.01(+0.01%) |
Oct 30, 2013 | 66.84 | 67.16 | 66.11 | 66.23 | 2,393,363 | -0.57(-0.85%) |
Oct 29, 2013 | 66.53 | 66.84 | 66.39 | 66.79 | 2,541,378 | +0.10(+0.15%) |
Oct 28, 2013 | 66.55 | 66.86 | 66.37 | 66.69 | 2,542,288 | -0.13(-0.19%) |
Oct 25, 2013 | 66.59 | 66.85 | 66.17 | 66.82 | 3,599,869 | +0.17(+0.25%) |
Oct 24, 2013 | 66.33 | 66.77 | 66.23 | 66.66 | 2,944,601 | +0.45(+0.68%) |
Oct 23, 2013 | 65.78 | 66.20 | 65.33 | 66.20 | 3,533,830 | +0.40(+0.62%) |
Oct 22, 2013 | 64.89 | 66.04 | 64.84 | 65.80 | 4,341,482 | +1.15(+1.78%) |
Oct 21, 2013 | 64.59 | 64.79 | 64.20 | 64.65 | 4,599,381 | +0.05(+0.08%) |
Oct 18, 2013 | 65.46 | 65.63 | 63.92 | 64.59 | 9,218,542 | -1.65(-2.49%) |
Oct 17, 2013 | 65.21 | 66.27 | 65.06 | 66.24 | 3,485,089 | +0.76(+1.15%) |
Oct 16, 2013 | 65.52 | 65.81 | 64.92 | 65.49 | 3,096,485 | +0.47(+0.72%) |
Oct 15, 2013 | 65.49 | 65.67 | 64.89 | 65.02 | 2,584,861 | -0.64(-0.98%) |
Oct 14, 2013 | 65.43 | 65.78 | 65.17 | 65.66 | 3,732,742 | -0.37(-0.56%) |
Oct 11, 2013 | 64.92 | 66.07 | 64.84 | 66.03 | 4,440,045 | +1.05(+1.61%) |
Oct 10, 2013 | 63.27 | 64.98 | 63.23 | 64.98 | 4,682,738 | +2.44(+3.90%) |
Oct 09, 2013 | 62.62 | 63.01 | 62.20 | 62.55 | 3,447,924 | +0.06(+0.10%) |
Oct 08, 2013 | 63.23 | 63.65 | 62.46 | 62.49 | 3,980,105 | -0.83(-1.31%) |
Oct 07, 2013 | 62.20 | 63.69 | 61.94 | 63.32 | 4,664,797 | +0.51(+0.81%) |
Oct 04, 2013 | 62.37 | 63.00 | 62.10 | 62.81 | 3,321,500 | +0.60(+0.97%) |
Oct 03, 2013 | 63.10 | 63.23 | 61.89 | 62.20 | 3,447,971 | -1.06(-1.68%) |
Oct 02, 2013 | 63.12 | 63.30 | 62.68 | 63.26 | 3,823,769 | -0.29(-0.46%) |
Oct 01, 2013 | 63.49 | 63.78 | 63.28 | 63.55 | 3,200,308 | +0.14(+0.22%) |
Sep 30, 2013 | 63.23 | 63.72 | 62.91 | 63.42 | 3,225,361 | -0.41(-0.65%) |
Sep 27, 2013 | 63.81 | 64.00 | 63.50 | 63.83 | 2,232,104 | -0.36(-0.56%) |
Sep 26, 2013 | 64.17 | 64.48 | 63.93 | 64.19 | 1,815,814 | +0.16(+0.25%) |
Sep 25, 2013 | 64.40 | 64.66 | 64.03 | 64.03 | 2,944,267 | -0.31(-0.49%) |
Sep 24, 2013 | 64.23 | 64.88 | 63.95 | 64.34 | 2,914,842 | +0.09(+0.14%) |
Sep 23, 2013 | 65.07 | 65.28 | 64.14 | 64.25 | 4,228,028 | -1.03(-1.58%) |
Sep 20, 2013 | 66.14 | 66.22 | 65.28 | 65.28 | 4,537,972 | -1.00(-1.51%) |
Sep 19, 2013 | 66.38 | 66.86 | 66.19 | 66.28 | 2,992,465 | +0.11(+0.16%) |
Sep 18, 2013 | 65.24 | 66.35 | 64.84 | 66.17 | 2,953,517 | +0.92(+1.40%) |
Sep 17, 2013 | 65.02 | 65.43 | 64.92 | 65.26 | 2,601,217 | +0.27(+0.41%) |
Sep 16, 2013 | 64.91 | 65.17 | 64.50 | 64.99 | 2,831,297 | +0.80(+1.25%) |
Sep 13, 2013 | 64.17 | 64.22 | 63.63 | 64.19 | 2,172,062 | +0.21(+0.32%) |
Sep 12, 2013 | 64.21 | 64.47 | 63.98 | 63.98 | 2,639,858 | -0.19(-0.30%) |
Sep 11, 2013 | 64.30 | 64.46 | 63.88 | 64.17 | 3,289,863 | -0.08(-0.12%) |
Sep 10, 2013 | 63.37 | 64.37 | 63.23 | 64.25 | 3,059,218 | +1.30(+2.06%) |
Sep 09, 2013 | 62.50 | 63.18 | 62.45 | 62.95 | 2,926,167 | +0.59(+0.94%) |
Sep 06, 2013 | 62.29 | 62.80 | 61.29 | 62.36 | 2,697,492 | +0.21(+0.33%) |
Sep 05, 2013 | 61.78 | 62.55 | 61.62 | 62.16 | 2,377,628 | +0.33(+0.53%) |
Sep 04, 2013 | 61.40 | 61.93 | 61.27 | 61.83 | 4,371,169 | -0.02(-0.02%) |