Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.75 | 77.91 | 75.95 | 75.96 | 8,743,272 | -2.51(-3.20%) |
Jul 30, 2014 | 79.51 | 79.69 | 77.72 | 78.47 | 5,872,870 | -0.69(-0.87%) |
Jul 29, 2014 | 79.27 | 79.61 | 78.99 | 79.16 | 5,535,426 | -0.13(-0.16%) |
Jul 28, 2014 | 79.33 | 79.44 | 78.46 | 79.29 | 4,951,437 | -0.06(-0.08%) |
Jul 25, 2014 | 80.05 | 80.34 | 79.05 | 79.35 | 4,529,608 | -1.05(-1.31%) |
Jul 24, 2014 | 80.56 | 80.81 | 80.15 | 80.41 | 3,502,653 | -0.11(-0.14%) |
Jul 23, 2014 | 80.44 | 80.78 | 80.12 | 80.52 | 2,298,891 | -0.08(-0.10%) |
Jul 22, 2014 | 80.72 | 81.19 | 80.47 | 80.60 | 2,789,250 | +0.42(+0.53%) |
Jul 21, 2014 | 80.53 | 80.62 | 79.74 | 80.17 | 2,689,757 | -0.56(-0.70%) |
Jul 18, 2014 | 80.55 | 81.08 | 80.36 | 80.73 | 3,896,109 | +0.47(+0.58%) |
Jul 17, 2014 | 81.10 | 81.74 | 80.20 | 80.27 | 3,603,776 | -1.28(-1.57%) |
Jul 16, 2014 | 81.84 | 82.08 | 81.37 | 81.54 | 3,170,736 | +0.02(+0.02%) |
Jul 15, 2014 | 81.82 | 82.14 | 81.14 | 81.53 | 4,053,464 | -0.08(-0.10%) |
Jul 14, 2014 | 82.20 | 82.50 | 81.51 | 81.61 | 2,765,579 | +0.06(+0.07%) |
Jul 11, 2014 | 81.37 | 81.65 | 80.92 | 81.54 | 2,442,763 | +0.01(+0.01%) |
Jul 10, 2014 | 80.75 | 81.84 | 80.41 | 81.54 | 2,583,410 | -0.24(-0.30%) |
Jul 09, 2014 | 82.38 | 82.48 | 81.49 | 81.78 | 3,063,112 | +0.37(+0.46%) |
Jul 08, 2014 | 81.71 | 81.79 | 80.55 | 81.41 | 3,286,157 | -0.71(-0.87%) |
Jul 07, 2014 | 82.21 | 82.34 | 81.88 | 82.12 | 2,280,177 | -0.38(-0.46%) |
Jul 03, 2014 | 82.28 | 82.50 | 82.50 | 82.50 | 1,897,987 | +0.54(+0.66%) |
Jul 02, 2014 | 81.94 | 82.45 | 81.83 | 81.96 | 1,853,211 | -0.12(-0.15%) |
Jul 01, 2014 | 82.14 | 82.84 | 82.02 | 82.08 | 3,515,671 | +0.41(+0.51%) |
Jun 30, 2014 | 81.78 | 82.07 | 81.39 | 81.66 | 3,060,230 | -0.05(-0.06%) |
Jun 27, 2014 | 81.13 | 81.82 | 81.03 | 81.72 | 4,217,738 | +0.54(+0.67%) |
Jun 26, 2014 | 81.63 | 81.72 | 80.52 | 81.17 | 3,014,376 | -0.29(-0.36%) |
Jun 25, 2014 | 81.14 | 81.96 | 81.09 | 81.47 | 2,786,059 | +0.18(+0.22%) |
Jun 24, 2014 | 81.85 | 82.25 | 81.13 | 81.29 | 2,425,224 | -0.93(-1.13%) |
Jun 23, 2014 | 82.06 | 82.42 | 81.59 | 82.22 | 2,442,413 | -0.03(-0.03%) |
Jun 20, 2014 | 82.28 | 82.67 | 81.80 | 82.24 | 6,258,524 | +0.40(+0.49%) |
Jun 19, 2014 | 82.17 | 82.38 | 81.37 | 81.84 | 3,724,837 | -0.42(-0.51%) |
Jun 18, 2014 | 81.56 | 82.28 | 80.98 | 82.26 | 2,851,009 | +0.77(+0.95%) |
Jun 17, 2014 | 81.23 | 81.95 | 80.93 | 81.48 | 2,988,262 | +0.25(+0.31%) |
Jun 16, 2014 | 81.23 | 81.56 | 80.78 | 81.23 | 3,258,280 | -0.41(-0.51%) |
Jun 13, 2014 | 81.73 | 81.92 | 81.24 | 81.65 | 2,082,901 | +0.08(+0.10%) |
Jun 12, 2014 | 82.08 | 82.19 | 81.23 | 81.57 | 3,334,649 | -0.28(-0.34%) |
Jun 11, 2014 | 81.72 | 82.00 | 81.47 | 81.85 | 2,188,569 | -0.17(-0.21%) |
Jun 10, 2014 | 81.85 | 82.11 | 81.50 | 82.02 | 2,769,949 | +0.32(+0.39%) |
Jun 06, 2014 | 80.00 | 81.72 | 79.90 | 81.70 | 5,287,033 | +1.82(+2.27%) |
Jun 05, 2014 | 79.13 | 80.24 | 78.79 | 79.88 | 3,739,704 | +0.85(+1.08%) |
Jun 04, 2014 | 78.84 | 79.11 | 78.62 | 79.03 | 3,063,357 | +0.07(+0.09%) |
Jun 03, 2014 | 78.86 | 79.07 | 78.57 | 78.96 | 3,003,106 | -0.14(-0.17%) |
Jun 02, 2014 | 79.01 | 79.29 | 78.70 | 79.10 | 3,290,020 | +0.34(+0.43%) |
May 30, 2014 | 78.33 | 78.92 | 78.24 | 78.76 | 4,176,037 | +0.19(+0.24%) |
May 29, 2014 | 78.44 | 78.59 | 77.93 | 78.57 | 3,096,261 | +0.19(+0.24%) |
May 28, 2014 | 78.60 | 78.64 | 78.01 | 78.39 | 2,865,737 | -0.28(-0.36%) |
May 27, 2014 | 77.13 | 78.74 | 76.91 | 78.67 | 5,917,503 | +2.25(+2.94%) |
May 23, 2014 | 75.85 | 76.42 | 76.42 | 76.42 | 2,158,673 | +0.45(+0.59%) |
May 22, 2014 | 75.57 | 76.09 | 75.36 | 75.97 | 2,024,553 | +0.34(+0.46%) |
May 21, 2014 | 75.38 | 75.87 | 75.22 | 75.63 | 2,933,937 | +0.66(+0.88%) |
May 20, 2014 | 75.60 | 75.79 | 74.77 | 74.97 | 3,250,939 | -0.89(-1.17%) |
May 19, 2014 | 75.05 | 75.94 | 74.98 | 75.85 | 2,323,807 | +0.53(+0.71%) |
May 16, 2014 | 75.41 | 75.54 | 74.80 | 75.32 | 3,557,613 | -0.09(-0.11%) |
May 15, 2014 | 75.92 | 76.25 | 74.98 | 75.41 | 3,861,906 | -0.74(-0.97%) |
May 14, 2014 | 76.76 | 76.98 | 76.02 | 76.15 | 2,599,001 | -0.54(-0.71%) |
May 13, 2014 | 77.17 | 77.47 | 76.65 | 76.69 | 2,669,190 | -0.49(-0.64%) |
May 12, 2014 | 76.97 | 77.45 | 76.89 | 77.18 | 2,721,780 | +0.71(+0.92%) |
May 09, 2014 | 76.15 | 76.64 | 75.86 | 76.47 | 2,723,882 | +0.19(+0.25%) |
May 08, 2014 | 75.65 | 76.85 | 75.46 | 76.28 | 4,902,553 | +0.55(+0.73%) |
May 07, 2014 | 74.71 | 75.79 | 74.12 | 75.73 | 5,345,376 | +1.53(+2.07%) |
May 06, 2014 | 75.11 | 75.11 | 74.10 | 74.20 | 3,681,901 | -1.00(-1.33%) |
May 05, 2014 | 74.03 | 75.25 | 73.81 | 75.20 | 3,872,839 | +0.37(+0.49%) |
May 02, 2014 | 74.69 | 75.16 | 74.38 | 74.83 | 4,306,873 | +0.09(+0.13%) |
May 01, 2014 | 75.35 | 75.39 | 74.31 | 74.74 | 5,434,615 | -0.53(-0.70%) |
Apr 30, 2014 | 75.42 | 75.46 | 74.86 | 75.26 | 5,046,756 | -0.31(-0.41%) |
Apr 29, 2014 | 75.18 | 75.71 | 75.05 | 75.57 | 3,314,110 | +0.63(+0.84%) |
Apr 28, 2014 | 75.27 | 75.39 | 73.90 | 74.94 | 5,529,584 | +0.03(+0.03%) |
Apr 25, 2014 | 74.91 | 75.15 | 74.56 | 74.92 | 4,916,621 | -0.33(-0.43%) |
Apr 24, 2014 | 75.11 | 75.73 | 74.81 | 75.24 | 3,701,786 | +0.24(+0.32%) |
Apr 23, 2014 | 74.90 | 75.44 | 74.61 | 75.00 | 4,399,312 | +0.05(+0.07%) |
Apr 22, 2014 | 74.64 | 75.27 | 74.40 | 74.95 | 3,950,789 | +0.34(+0.46%) |
Apr 21, 2014 | 74.36 | 74.77 | 74.17 | 74.61 | 4,370,703 | +0.39(+0.52%) |
Apr 17, 2014 | 75.03 | 74.22 | 74.22 | 74.22 | 10,739,229 | -1.02(-1.35%) |
Apr 16, 2014 | 74.75 | 75.30 | 74.44 | 75.23 | 4,691,487 | +1.17(+1.58%) |
Apr 15, 2014 | 73.92 | 74.66 | 72.58 | 74.06 | 4,346,557 | +0.46(+0.63%) |
Apr 14, 2014 | 73.25 | 74.32 | 72.34 | 73.60 | 4,659,628 | +0.83(+1.14%) |
Apr 11, 2014 | 73.08 | 73.46 | 72.30 | 72.77 | 4,663,390 | -0.71(-0.96%) |
Apr 10, 2014 | 76.16 | 76.39 | 73.43 | 73.48 | 6,000,638 | -2.89(-3.79%) |
Apr 09, 2014 | 74.80 | 76.37 | 74.58 | 76.37 | 4,169,677 | +1.92(+2.58%) |
Apr 08, 2014 | 74.57 | 74.72 | 73.67 | 74.45 | 4,498,070 | -0.09(-0.13%) |
Apr 07, 2014 | 76.64 | 76.98 | 74.50 | 74.55 | 6,456,141 | -2.21(-2.88%) |
Apr 04, 2014 | 78.48 | 78.68 | 76.67 | 76.76 | 3,415,136 | -1.56(-1.99%) |
Apr 03, 2014 | 78.05 | 78.51 | 77.82 | 78.32 | 2,885,156 | +0.50(+0.64%) |
Apr 02, 2014 | 78.20 | 78.41 | 77.58 | 77.82 | 3,349,874 | -0.46(-0.59%) |
Apr 01, 2014 | 77.62 | 78.33 | 77.46 | 78.28 | 3,286,158 | +0.98(+1.27%) |
Mar 31, 2014 | 78.20 | 78.94 | 77.17 | 77.30 | 6,014,815 | -0.37(-0.48%) |
Mar 28, 2014 | 77.51 | 78.62 | 77.28 | 77.67 | 3,655,717 | +0.40(+0.52%) |
Mar 27, 2014 | 77.02 | 77.65 | 76.65 | 77.27 | 4,182,805 | +0.28(+0.37%) |
Mar 26, 2014 | 78.44 | 78.73 | 76.96 | 76.99 | 3,488,480 | -1.01(-1.30%) |
Mar 25, 2014 | 78.45 | 78.91 | 77.82 | 78.00 | 2,818,423 | -0.15(-0.19%) |
Mar 24, 2014 | 78.69 | 78.78 | 77.52 | 78.14 | 2,935,613 | -0.44(-0.56%) |
Mar 21, 2014 | 79.66 | 80.47 | 78.44 | 78.58 | 7,785,082 | -0.15(-0.19%) |
Mar 20, 2014 | 77.69 | 78.91 | 77.47 | 78.73 | 4,400,671 | +0.82(+1.06%) |
Mar 19, 2014 | 78.71 | 78.96 | 77.52 | 77.90 | 3,897,994 | -0.74(-0.94%) |
Mar 18, 2014 | 78.37 | 78.97 | 78.25 | 78.64 | 2,719,244 | +0.28(+0.36%) |
Mar 17, 2014 | 77.72 | 78.76 | 77.70 | 78.36 | 3,527,051 | +0.94(+1.21%) |
Mar 14, 2014 | 77.75 | 78.32 | 76.97 | 77.42 | 4,173,950 | -0.45(-0.57%) |
Mar 13, 2014 | 80.02 | 80.27 | 77.63 | 77.87 | 4,633,082 | -1.90(-2.38%) |
Mar 12, 2014 | 79.58 | 79.78 | 78.91 | 79.77 | 2,895,350 | -0.26(-0.32%) |
Mar 11, 2014 | 80.57 | 80.61 | 79.88 | 80.02 | 2,266,406 | -0.43(-0.53%) |
Mar 10, 2014 | 80.39 | 80.61 | 79.97 | 80.45 | 2,583,835 | -0.14(-0.17%) |
Mar 07, 2014 | 80.81 | 81.01 | 80.16 | 80.59 | 4,500,878 | +0.29(+0.36%) |
Mar 06, 2014 | 79.48 | 80.40 | 79.30 | 80.30 | 4,604,192 | +1.18(+1.50%) |
Mar 05, 2014 | 79.50 | 79.50 | 78.92 | 79.11 | 3,567,695 | -0.40(-0.51%) |
Mar 04, 2014 | 78.18 | 79.58 | 78.16 | 79.52 | 4,369,605 | +2.27(+2.93%) |
Mar 03, 2014 | 77.79 | 77.82 | 76.56 | 77.25 | 4,024,454 | -1.12(-1.44%) |
Feb 28, 2014 | 77.49 | 79.11 | 77.35 | 78.38 | 5,463,464 | +0.85(+1.10%) |
Feb 27, 2014 | 76.98 | 77.65 | 76.86 | 77.53 | 3,581,939 | +0.48(+0.62%) |
Feb 26, 2014 | 77.41 | 77.87 | 76.62 | 77.05 | 5,637,043 | -0.15(-0.20%) |
Feb 25, 2014 | 77.28 | 77.59 | 76.55 | 77.20 | 3,394,629 | -0.01(-0.01%) |
Feb 24, 2014 | 76.56 | 77.65 | 76.20 | 77.21 | 3,798,152 | +1.00(+1.32%) |
Feb 21, 2014 | 76.47 | 76.77 | 76.04 | 76.20 | 4,435,736 | -0.22(-0.29%) |
Feb 20, 2014 | 76.25 | 76.62 | 75.66 | 76.43 | 5,133,468 | +0.15(+0.19%) |
Feb 19, 2014 | 76.32 | 77.55 | 76.20 | 76.28 | 5,045,534 | -0.15(-0.20%) |
Feb 18, 2014 | 76.25 | 76.54 | 75.81 | 76.44 | 4,182,936 | +0.02(+0.02%) |
Feb 14, 2014 | 76.30 | 76.42 | 76.42 | 76.42 | 3,111,683 | +0.09(+0.11%) |
Feb 13, 2014 | 75.88 | 76.40 | 75.57 | 76.33 | 3,214,080 | -0.10(-0.13%) |
Feb 12, 2014 | 76.15 | 76.46 | 75.90 | 76.44 | 2,897,461 | +0.38(+0.50%) |
Feb 11, 2014 | 75.87 | 76.28 | 75.71 | 76.06 | 4,195,436 | +0.21(+0.27%) |
Feb 10, 2014 | 75.41 | 76.38 | 75.13 | 75.85 | 6,266,286 | +1.15(+1.54%) |
Feb 07, 2014 | 73.81 | 74.85 | 73.65 | 74.70 | 5,271,849 | +1.12(+1.53%) |
Feb 06, 2014 | 72.55 | 73.64 | 72.40 | 73.58 | 6,320,496 | +1.69(+2.35%) |
Feb 05, 2014 | 71.70 | 72.23 | 71.22 | 71.88 | 3,796,895 | -0.24(-0.33%) |
Feb 04, 2014 | 71.43 | 72.73 | 70.95 | 72.13 | 6,263,040 | +0.98(+1.38%) |
Feb 03, 2014 | 72.98 | 73.34 | 71.07 | 71.15 | 6,719,208 | -1.85(-2.54%) |
Jan 31, 2014 | 73.22 | 73.77 | 72.91 | 73.00 | 5,565,594 | -1.37(-1.85%) |
Jan 30, 2014 | 74.23 | 74.68 | 73.90 | 74.38 | 4,954,614 | +0.92(+1.25%) |
Jan 29, 2014 | 74.09 | 74.62 | 73.36 | 73.46 | 3,903,083 | -0.94(-1.26%) |
Jan 28, 2014 | 73.71 | 74.86 | 73.50 | 74.39 | 4,784,467 | +0.79(+1.07%) |
Jan 27, 2014 | 74.83 | 75.36 | 73.59 | 73.60 | 6,581,779 | -1.06(-1.41%) |
Jan 24, 2014 | 76.04 | 76.74 | 74.41 | 74.66 | 7,407,902 | -1.91(-2.49%) |
Jan 23, 2014 | 77.70 | 77.70 | 76.14 | 76.56 | 6,126,164 | -1.68(-2.15%) |
Jan 22, 2014 | 77.83 | 78.50 | 77.81 | 78.25 | 4,481,498 | +0.46(+0.60%) |
Jan 21, 2014 | 78.97 | 79.60 | 76.97 | 77.78 | 9,259,680 | -0.33(-0.42%) |
Jan 17, 2014 | 78.85 | 78.11 | 78.11 | 78.11 | 17,457,826 | +2.74(+3.63%) |
Jan 16, 2014 | 75.56 | 75.77 | 74.92 | 75.37 | 3,822,684 | -0.40(-0.53%) |
Jan 15, 2014 | 74.80 | 76.02 | 74.77 | 75.77 | 5,234,344 | +0.97(+1.30%) |
Jan 14, 2014 | 74.77 | 75.09 | 73.90 | 74.80 | 5,563,604 | +0.11(+0.15%) |
Jan 13, 2014 | 76.01 | 76.42 | 74.60 | 74.69 | 6,569,483 | -1.34(-1.76%) |
Jan 10, 2014 | 76.64 | 76.90 | 75.64 | 76.03 | 3,379,411 | -0.28(-0.37%) |
Jan 09, 2014 | 77.18 | 77.21 | 75.62 | 76.32 | 4,040,324 | -0.46(-0.59%) |
Jan 08, 2014 | 76.13 | 76.97 | 76.13 | 76.77 | 4,512,052 | +0.24(+0.31%) |
Jan 07, 2014 | 77.22 | 77.68 | 76.23 | 76.53 | 4,716,705 | -0.29(-0.38%) |
Jan 06, 2014 | 76.82 | 77.29 | 76.55 | 76.82 | 3,318,489 | -0.03(-0.04%) |
Jan 03, 2014 | 76.35 | 77.15 | 75.90 | 76.86 | 4,540,461 | +0.25(+0.32%) |
Jan 02, 2014 | 77.85 | 78.00 | 76.55 | 76.61 | 5,960,045 | -1.10(-1.41%) |
Dec 31, 2013 | 76.97 | 77.70 | 77.70 | 77.70 | 3,600,432 | +0.98(+1.27%) |
Dec 30, 2013 | 76.38 | 76.75 | 76.34 | 76.73 | 2,065,410 | +0.34(+0.45%) |
Dec 27, 2013 | 76.07 | 76.66 | 76.07 | 76.38 | 2,098,769 | +0.16(+0.21%) |
Dec 26, 2013 | 76.14 | 76.42 | 76.02 | 76.22 | 2,037,683 | +0.27(+0.35%) |
Dec 24, 2013 | 75.66 | 76.00 | 75.53 | 75.96 | 1,217,457 | +0.33(+0.43%) |
Dec 23, 2013 | 75.37 | 75.86 | 75.31 | 75.63 | 3,786,182 | +0.63(+0.85%) |
Dec 20, 2013 | 74.23 | 75.18 | 74.03 | 75.00 | 7,349,984 | +0.99(+1.34%) |
Dec 19, 2013 | 73.61 | 74.11 | 73.58 | 74.00 | 4,582,093 | +0.36(+0.49%) |
Dec 18, 2013 | 72.20 | 73.76 | 71.56 | 73.64 | 6,225,587 | +1.61(+2.24%) |
Dec 17, 2013 | 72.51 | 72.55 | 71.93 | 72.03 | 3,378,774 | -0.35(-0.49%) |
Dec 16, 2013 | 71.91 | 72.77 | 71.91 | 72.39 | 4,190,161 | +0.72(+1.00%) |
Dec 13, 2013 | 71.36 | 71.87 | 71.28 | 71.67 | 4,199,067 | +0.33(+0.46%) |
Dec 12, 2013 | 71.75 | 72.18 | 71.26 | 71.34 | 4,170,241 | -0.51(-0.72%) |
Dec 11, 2013 | 73.00 | 73.37 | 71.78 | 71.85 | 4,407,211 | -1.19(-1.63%) |
Dec 10, 2013 | 73.12 | 73.43 | 72.86 | 73.04 | 2,748,723 | -0.39(-0.54%) |
Dec 09, 2013 | 73.87 | 74.00 | 73.10 | 73.44 | 2,841,857 | -0.15(-0.21%) |
Dec 06, 2013 | 73.30 | 73.73 | 73.10 | 73.59 | 3,113,613 | +1.19(+1.64%) |
Dec 05, 2013 | 72.17 | 72.79 | 72.07 | 72.40 | 4,291,446 | +0.03(+0.05%) |
Dec 04, 2013 | 72.12 | 73.00 | 71.80 | 72.37 | 4,179,815 | -0.09(-0.13%) |
Dec 03, 2013 | 72.70 | 73.08 | 72.11 | 72.46 | 4,140,315 | -0.58(-0.80%) |
Dec 02, 2013 | 73.67 | 74.11 | 72.93 | 73.04 | 4,227,787 | -0.44(-0.59%) |
Nov 29, 2013 | 73.55 | 73.82 | 73.23 | 73.48 | 2,504,092 | +0.18(+0.25%) |
Nov 27, 2013 | 73.02 | 73.36 | 72.78 | 73.30 | 2,942,490 | +0.43(+0.59%) |
Nov 26, 2013 | 72.58 | 73.30 | 72.54 | 72.87 | 5,687,351 | +0.43(+0.59%) |
Nov 25, 2013 | 72.21 | 72.59 | 72.01 | 72.44 | 4,270,289 | +0.63(+0.88%) |
Nov 22, 2013 | 71.87 | 71.88 | 71.40 | 71.81 | 3,141,269 | -0.09(-0.12%) |
Nov 21, 2013 | 70.77 | 71.94 | 70.72 | 71.90 | 5,085,366 | +1.46(+2.07%) |
Nov 20, 2013 | 71.05 | 71.44 | 70.19 | 70.44 | 4,098,711 | -0.18(-0.25%) |
Nov 19, 2013 | 70.55 | 70.98 | 70.45 | 70.62 | 3,187,519 | +0.10(+0.15%) |
Nov 18, 2013 | 70.95 | 71.07 | 70.36 | 70.52 | 3,612,508 | -0.39(-0.56%) |
Nov 15, 2013 | 71.11 | 71.30 | 70.54 | 70.91 | 5,183,944 | +0.78(+1.11%) |
Nov 14, 2013 | 69.89 | 70.15 | 69.67 | 70.13 | 2,653,981 | +0.39(+0.55%) |
Nov 13, 2013 | 69.00 | 69.77 | 68.70 | 69.75 | 3,302,322 | +0.35(+0.51%) |
Nov 12, 2013 | 69.57 | 69.67 | 69.01 | 69.40 | 2,599,837 | -0.32(-0.45%) |
Nov 11, 2013 | 69.88 | 69.95 | 69.53 | 69.71 | 2,597,060 | -0.33(-0.46%) |
Nov 08, 2013 | 69.64 | 70.18 | 69.44 | 70.04 | 5,102,035 | +0.74(+1.06%) |
Nov 07, 2013 | 70.51 | 70.74 | 69.27 | 69.30 | 4,069,987 | -1.03(-1.46%) |
Nov 06, 2013 | 70.70 | 70.74 | 70.08 | 70.33 | 3,078,579 | +0.19(+0.27%) |
Nov 05, 2013 | 69.91 | 70.34 | 69.45 | 70.14 | 3,017,837 | -0.03(-0.04%) |
Nov 04, 2013 | 70.58 | 70.77 | 70.01 | 70.17 | 3,086,814 | -0.20(-0.28%) |
Nov 01, 2013 | 70.33 | 70.77 | 70.05 | 70.36 | 3,921,970 | +0.31(+0.44%) |
Oct 31, 2013 | 70.90 | 71.07 | 69.96 | 70.06 | 6,582,833 | -1.11(-1.56%) |
Oct 30, 2013 | 71.68 | 71.79 | 70.91 | 71.17 | 4,375,985 | -0.48(-0.67%) |
Oct 29, 2013 | 71.19 | 71.72 | 71.02 | 71.65 | 4,060,154 | +0.77(+1.09%) |
Oct 28, 2013 | 70.84 | 71.20 | 70.25 | 70.88 | 5,257,840 | +0.13(+0.18%) |
Oct 25, 2013 | 69.16 | 70.80 | 69.16 | 70.75 | 7,345,787 | +1.46(+2.11%) |
Oct 24, 2013 | 69.17 | 69.37 | 68.90 | 69.28 | 3,714,873 | +0.23(+0.33%) |
Oct 23, 2013 | 68.99 | 69.22 | 68.52 | 69.05 | 3,380,397 | -0.21(-0.30%) |
Oct 22, 2013 | 69.17 | 69.52 | 68.88 | 69.26 | 3,853,122 | +0.40(+0.58%) |
Oct 21, 2013 | 68.92 | 69.36 | 68.78 | 68.86 | 4,279,998 | -0.10(-0.15%) |
Oct 18, 2013 | 68.61 | 69.10 | 67.92 | 68.96 | 8,872,203 | +0.25(+0.36%) |
Oct 17, 2013 | 66.75 | 68.86 | 66.63 | 68.71 | 12,080,352 | +3.35(+5.12%) |
Oct 16, 2013 | 64.78 | 65.73 | 64.62 | 65.36 | 7,495,912 | +0.92(+1.42%) |
Oct 15, 2013 | 64.77 | 65.40 | 64.43 | 64.45 | 4,803,263 | -0.70(-1.08%) |
Oct 14, 2013 | 64.51 | 65.18 | 64.32 | 65.15 | 3,520,733 | +0.57(+0.89%) |
Oct 11, 2013 | 63.95 | 64.61 | 63.73 | 64.57 | 4,569,997 | +0.63(+0.99%) |
Oct 10, 2013 | 62.68 | 63.95 | 62.53 | 63.94 | 4,383,343 | +2.09(+3.38%) |
Oct 09, 2013 | 61.99 | 62.27 | 61.73 | 61.85 | 5,489,623 | +0.00(+0.00%) |
Oct 08, 2013 | 62.54 | 62.60 | 61.77 | 61.85 | 4,520,999 | -0.62(-0.99%) |
Oct 07, 2013 | 62.95 | 62.97 | 62.43 | 62.47 | 3,857,432 | -1.17(-1.84%) |
Oct 04, 2013 | 63.27 | 63.65 | 63.04 | 63.64 | 3,366,943 | +0.25(+0.39%) |
Oct 03, 2013 | 63.47 | 63.62 | 62.78 | 63.39 | 5,096,072 | -0.48(-0.75%) |
Oct 02, 2013 | 64.34 | 64.48 | 63.52 | 63.87 | 5,079,996 | -0.96(-1.48%) |
Oct 01, 2013 | 64.58 | 64.90 | 64.42 | 64.83 | 3,470,416 | +0.35(+0.54%) |
Sep 30, 2013 | 64.01 | 64.76 | 63.73 | 64.48 | 3,886,230 | -0.32(-0.49%) |
Sep 27, 2013 | 64.94 | 64.97 | 64.40 | 64.80 | 2,954,359 | -0.37(-0.56%) |
Sep 26, 2013 | 64.89 | 65.75 | 64.70 | 65.16 | 3,428,021 | +0.28(+0.43%) |
Sep 25, 2013 | 65.00 | 65.37 | 64.57 | 64.88 | 3,619,355 | -0.07(-0.11%) |
Sep 24, 2013 | 65.22 | 65.69 | 64.86 | 64.95 | 3,445,944 | -0.32(-0.48%) |
Sep 23, 2013 | 65.99 | 66.31 | 65.00 | 65.27 | 4,737,032 | -0.75(-1.14%) |
Sep 20, 2013 | 66.27 | 66.50 | 65.87 | 66.02 | 11,852,610 | -0.21(-0.32%) |
Sep 19, 2013 | 66.44 | 66.51 | 65.87 | 66.23 | 4,511,328 | -0.06(-0.09%) |
Sep 18, 2013 | 65.74 | 66.44 | 65.35 | 66.29 | 4,834,138 | +0.61(+0.94%) |
Sep 17, 2013 | 64.55 | 65.75 | 64.55 | 65.68 | 4,700,803 | +1.13(+1.75%) |
Sep 16, 2013 | 65.17 | 65.24 | 64.42 | 64.55 | 5,319,144 | +0.26(+0.40%) |
Sep 13, 2013 | 64.53 | 64.68 | 64.10 | 64.29 | 3,120,541 | +0.01(+0.01%) |
Sep 12, 2013 | 64.28 | 64.56 | 64.01 | 64.28 | 2,930,576 | +0.09(+0.15%) |
Sep 11, 2013 | 63.78 | 64.23 | 63.52 | 64.19 | 3,862,511 | +0.50(+0.78%) |
Sep 10, 2013 | 63.37 | 63.75 | 63.18 | 63.70 | 3,825,166 | +0.80(+1.28%) |
Sep 09, 2013 | 62.83 | 63.02 | 62.46 | 62.89 | 3,676,364 | +0.26(+0.42%) |
Sep 06, 2013 | 63.12 | 63.20 | 61.82 | 62.63 | 3,945,976 | -0.38(-0.61%) |
Sep 05, 2013 | 62.47 | 63.38 | 62.24 | 63.01 | 4,182,324 | +0.56(+0.90%) |
Sep 04, 2013 | 61.92 | 62.75 | 61.67 | 62.45 | 3,405,931 | +0.61(+0.98%) |
Sep 03, 2013 | 61.98 | 62.68 | 61.60 | 61.84 | 4,675,705 | +0.44(+0.72%) |
Aug 30, 2013 | 61.60 | 61.68 | 61.02 | 61.40 | 4,426,488 | -0.26(-0.43%) |
Aug 29, 2013 | 61.31 | 62.01 | 61.12 | 61.66 | 3,387,943 | +0.18(+0.29%) |
Aug 28, 2013 | 61.22 | 61.77 | 61.08 | 61.48 | 3,470,463 | +0.09(+0.14%) |
Aug 27, 2013 | 62.16 | 62.27 | 61.28 | 61.40 | 4,346,975 | -1.45(-2.31%) |
Aug 26, 2013 | 62.98 | 63.58 | 62.70 | 62.85 | 2,778,425 | -0.03(-0.05%) |
Aug 23, 2013 | 63.07 | 63.18 | 62.44 | 62.88 | 2,953,019 | -0.18(-0.28%) |
Aug 22, 2013 | 62.89 | 63.18 | 62.67 | 63.06 | 2,752,927 | +0.36(+0.57%) |
Aug 21, 2013 | 63.19 | 63.47 | 62.54 | 62.71 | 3,493,351 | -0.71(-1.12%) |
Aug 20, 2013 | 63.53 | 63.76 | 63.01 | 63.41 | 3,397,419 | -0.06(-0.09%) |
Aug 19, 2013 | 64.14 | 64.22 | 63.44 | 63.47 | 4,074,464 | -0.71(-1.10%) |
Aug 16, 2013 | 63.92 | 64.34 | 63.74 | 64.18 | 4,975,502 | +0.25(+0.39%) |
Aug 15, 2013 | 64.27 | 64.40 | 63.71 | 63.93 | 4,463,763 | -0.85(-1.32%) |
Aug 14, 2013 | 64.93 | 65.26 | 64.68 | 64.79 | 3,449,303 | -0.30(-0.46%) |
Aug 13, 2013 | 64.46 | 65.27 | 63.94 | 65.09 | 3,472,502 | +0.63(+0.98%) |
Aug 12, 2013 | 64.13 | 64.56 | 63.94 | 64.46 | 2,685,082 | -0.01(-0.01%) |
Aug 09, 2013 | 65.04 | 65.20 | 64.05 | 64.46 | 4,642,143 | -0.59(-0.91%) |
Aug 08, 2013 | 64.71 | 65.98 | 64.45 | 65.05 | 3,855,895 | +0.90(+1.40%) |
Aug 07, 2013 | 64.43 | 64.64 | 63.91 | 64.16 | 3,611,862 | -0.57(-0.88%) |
Aug 06, 2013 | 64.78 | 64.98 | 64.44 | 64.73 | 2,923,613 | -0.10(-0.16%) |
Aug 05, 2013 | 64.44 | 64.93 | 64.22 | 64.83 | 2,620,038 | +0.20(+0.32%) |
Aug 02, 2013 | 64.57 | 64.66 | 64.04 | 64.63 | 2,914,515 | +0.05(+0.08%) |