Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 74.94 | 75.18 | 74.63 | 75.02 | 2,832,027 | -0.04(-0.05%) |
Jun 27, 2014 | 74.94 | 75.19 | 74.75 | 75.05 | 3,243,715 | +0.05(+0.07%) |
Jun 26, 2014 | 74.74 | 75.08 | 74.26 | 75.00 | 2,126,522 | +0.17(+0.22%) |
Jun 25, 2014 | 74.30 | 74.95 | 74.17 | 74.83 | 2,156,048 | +0.50(+0.67%) |
Jun 24, 2014 | 74.62 | 75.11 | 74.32 | 74.34 | 2,305,541 | -0.53(-0.71%) |
Jun 23, 2014 | 75.07 | 75.18 | 74.27 | 74.87 | 2,419,997 | -0.03(-0.04%) |
Jun 20, 2014 | 74.84 | 75.14 | 74.78 | 74.90 | 4,370,942 | +0.09(+0.13%) |
Jun 19, 2014 | 75.05 | 75.24 | 74.64 | 74.80 | 2,955,071 | -0.31(-0.41%) |
Jun 18, 2014 | 74.99 | 75.25 | 74.31 | 75.11 | 6,097,565 | +0.86(+1.16%) |
Jun 17, 2014 | 73.81 | 74.31 | 73.45 | 74.25 | 2,816,157 | +0.31(+0.42%) |
Jun 16, 2014 | 73.73 | 74.04 | 73.46 | 73.93 | 2,625,412 | +0.11(+0.15%) |
Jun 13, 2014 | 73.79 | 74.17 | 73.66 | 73.82 | 2,658,042 | +0.10(+0.14%) |
Jun 12, 2014 | 74.85 | 74.92 | 73.69 | 73.72 | 4,265,429 | -1.18(-1.57%) |
Jun 11, 2014 | 74.96 | 75.29 | 74.75 | 74.90 | 2,882,055 | -0.30(-0.40%) |
Jun 10, 2014 | 75.37 | 75.52 | 74.97 | 75.20 | 3,506,806 | -0.50(-0.66%) |
Jun 06, 2014 | 75.80 | 75.88 | 75.58 | 75.69 | 2,879,382 | -0.02(-0.03%) |
Jun 05, 2014 | 75.50 | 75.73 | 75.24 | 75.72 | 3,441,689 | +0.47(+0.63%) |
Jun 04, 2014 | 75.55 | 75.63 | 74.97 | 75.24 | 3,861,676 | -0.34(-0.44%) |
Jun 03, 2014 | 75.93 | 76.11 | 75.31 | 75.58 | 3,173,808 | -0.47(-0.62%) |
Jun 02, 2014 | 76.09 | 76.21 | 75.70 | 76.05 | 3,988,040 | +0.15(+0.19%) |
May 30, 2014 | 75.99 | 76.10 | 75.79 | 75.91 | 3,596,050 | -0.13(-0.17%) |
May 29, 2014 | 75.94 | 76.13 | 75.58 | 76.04 | 2,584,042 | +0.47(+0.63%) |
May 28, 2014 | 75.61 | 75.83 | 75.44 | 75.56 | 2,553,937 | +0.18(+0.23%) |
May 27, 2014 | 75.23 | 75.61 | 75.21 | 75.39 | 2,713,154 | +0.32(+0.43%) |
May 23, 2014 | 74.27 | 75.07 | 75.07 | 75.07 | 2,555,858 | +0.78(+1.05%) |
May 22, 2014 | 74.26 | 74.37 | 74.04 | 74.28 | 2,056,735 | -0.06(-0.08%) |
May 21, 2014 | 73.58 | 74.36 | 73.58 | 74.34 | 2,761,018 | +0.88(+1.20%) |
May 20, 2014 | 74.04 | 74.23 | 73.22 | 73.46 | 2,860,183 | -0.63(-0.85%) |
May 19, 2014 | 73.85 | 74.25 | 73.84 | 74.09 | 1,991,866 | +0.04(+0.06%) |
May 16, 2014 | 73.52 | 74.09 | 73.42 | 74.04 | 3,117,703 | +0.64(+0.87%) |
May 15, 2014 | 74.05 | 74.24 | 73.22 | 73.41 | 6,029,481 | -0.66(-0.90%) |
May 14, 2014 | 74.33 | 74.33 | 73.63 | 74.07 | 4,698,265 | -0.34(-0.46%) |
May 13, 2014 | 73.86 | 74.57 | 73.80 | 74.41 | 5,079,821 | +0.73(+0.99%) |
May 12, 2014 | 72.59 | 73.69 | 72.55 | 73.69 | 3,940,761 | +1.27(+1.75%) |
May 09, 2014 | 71.92 | 72.58 | 71.77 | 72.42 | 3,224,151 | +0.56(+0.78%) |
May 08, 2014 | 71.72 | 72.19 | 71.61 | 71.86 | 3,094,550 | +0.12(+0.16%) |
May 07, 2014 | 71.00 | 71.78 | 70.85 | 71.74 | 2,648,952 | +1.05(+1.49%) |
May 06, 2014 | 70.92 | 71.09 | 70.66 | 70.69 | 2,488,477 | -0.41(-0.58%) |
May 05, 2014 | 71.34 | 71.35 | 70.85 | 71.10 | 2,973,002 | -0.44(-0.62%) |
May 02, 2014 | 71.20 | 72.00 | 71.15 | 71.55 | 3,141,599 | +0.33(+0.46%) |
May 01, 2014 | 71.50 | 71.57 | 71.03 | 71.22 | 3,283,517 | -0.28(-0.40%) |
Apr 30, 2014 | 71.26 | 71.72 | 71.08 | 71.50 | 3,507,969 | +0.36(+0.50%) |
Apr 29, 2014 | 71.37 | 71.66 | 71.10 | 71.15 | 3,861,455 | -0.18(-0.25%) |
Apr 28, 2014 | 70.99 | 71.48 | 70.73 | 71.33 | 4,666,293 | +0.62(+0.88%) |
Apr 25, 2014 | 71.39 | 71.68 | 70.56 | 70.70 | 3,731,725 | -0.90(-1.26%) |
Apr 24, 2014 | 71.94 | 72.44 | 71.50 | 71.60 | 4,915,717 | -0.44(-0.60%) |
Apr 23, 2014 | 71.86 | 72.48 | 71.71 | 72.04 | 4,315,506 | +0.17(+0.24%) |
Apr 22, 2014 | 71.97 | 72.15 | 71.72 | 71.87 | 2,949,124 | +0.07(+0.10%) |
Apr 21, 2014 | 71.31 | 71.85 | 71.08 | 71.79 | 3,664,877 | +0.65(+0.92%) |
Apr 17, 2014 | 70.45 | 71.14 | 71.14 | 71.14 | 4,492,534 | +0.47(+0.67%) |
Apr 16, 2014 | 69.98 | 70.68 | 69.62 | 70.67 | 5,009,593 | +1.14(+1.64%) |
Apr 15, 2014 | 69.98 | 70.11 | 69.29 | 69.53 | 8,969,574 | -0.23(-0.32%) |
Apr 14, 2014 | 70.30 | 70.48 | 69.50 | 69.75 | 4,379,502 | -0.13(-0.19%) |
Apr 11, 2014 | 69.99 | 70.30 | 69.87 | 69.88 | 3,994,132 | -0.26(-0.37%) |
Apr 10, 2014 | 71.10 | 71.23 | 70.00 | 70.15 | 5,459,044 | -0.89(-1.25%) |
Apr 09, 2014 | 70.78 | 71.22 | 70.53 | 71.03 | 4,110,207 | +0.31(+0.44%) |
Apr 08, 2014 | 70.49 | 71.00 | 70.28 | 70.72 | 4,567,170 | +0.04(+0.06%) |
Apr 07, 2014 | 71.39 | 71.45 | 70.66 | 70.68 | 3,991,856 | -0.54(-0.75%) |
Apr 04, 2014 | 71.79 | 72.16 | 70.95 | 71.21 | 4,075,458 | -0.30(-0.43%) |
Apr 03, 2014 | 71.19 | 71.73 | 71.13 | 71.52 | 3,006,587 | +0.40(+0.56%) |
Apr 02, 2014 | 70.75 | 71.32 | 70.70 | 71.12 | 4,294,454 | +0.46(+0.65%) |
Apr 01, 2014 | 70.95 | 70.99 | 70.48 | 70.66 | 3,469,042 | -0.03(-0.04%) |
Mar 31, 2014 | 70.84 | 70.97 | 70.47 | 70.69 | 3,302,810 | +0.03(+0.04%) |
Mar 28, 2014 | 70.52 | 70.98 | 70.47 | 70.66 | 2,668,545 | +0.21(+0.30%) |
Mar 27, 2014 | 70.30 | 70.48 | 69.88 | 70.45 | 3,920,734 | +0.22(+0.31%) |
Mar 26, 2014 | 71.14 | 71.31 | 70.21 | 70.23 | 4,465,473 | -0.65(-0.92%) |
Mar 25, 2014 | 70.85 | 71.15 | 70.65 | 70.89 | 3,179,887 | +0.22(+0.32%) |
Mar 24, 2014 | 70.46 | 70.75 | 69.93 | 70.66 | 4,821,445 | +0.35(+0.50%) |
Mar 21, 2014 | 70.94 | 71.18 | 70.15 | 70.31 | 5,928,593 | -0.04(-0.05%) |
Mar 20, 2014 | 70.26 | 70.38 | 69.85 | 70.35 | 2,674,787 | -0.03(-0.04%) |
Mar 19, 2014 | 70.81 | 71.13 | 69.96 | 70.38 | 3,459,198 | -0.33(-0.47%) |
Mar 18, 2014 | 70.30 | 71.01 | 70.30 | 70.71 | 2,776,128 | +0.30(+0.43%) |
Mar 17, 2014 | 70.27 | 70.66 | 70.23 | 70.41 | 2,933,975 | +0.52(+0.75%) |
Mar 14, 2014 | 70.47 | 70.58 | 69.75 | 69.88 | 5,688,622 | -0.60(-0.85%) |
Mar 13, 2014 | 71.73 | 71.81 | 70.11 | 70.49 | 6,570,275 | -1.03(-1.44%) |
Mar 12, 2014 | 71.14 | 71.57 | 70.77 | 71.52 | 3,616,549 | +0.15(+0.21%) |
Mar 11, 2014 | 71.87 | 71.92 | 71.23 | 71.36 | 3,558,852 | -0.31(-0.44%) |
Mar 10, 2014 | 71.28 | 71.68 | 71.14 | 71.68 | 3,551,419 | +0.38(+0.53%) |
Mar 07, 2014 | 71.33 | 71.72 | 71.14 | 71.30 | 3,776,425 | +0.26(+0.37%) |
Mar 06, 2014 | 70.68 | 71.13 | 70.53 | 71.04 | 4,448,316 | +0.57(+0.80%) |
Mar 05, 2014 | 70.41 | 70.69 | 70.27 | 70.47 | 3,343,874 | +0.07(+0.10%) |
Mar 04, 2014 | 70.01 | 70.56 | 70.00 | 70.40 | 4,559,863 | +0.87(+1.25%) |
Mar 03, 2014 | 69.15 | 69.54 | 68.82 | 69.53 | 4,151,291 | +0.01(+0.01%) |
Feb 28, 2014 | 69.27 | 69.93 | 69.00 | 69.52 | 5,645,494 | +0.16(+0.23%) |
Feb 27, 2014 | 69.01 | 69.43 | 68.89 | 69.36 | 3,694,067 | +0.25(+0.37%) |
Feb 26, 2014 | 69.32 | 69.58 | 68.90 | 69.11 | 4,016,548 | -0.18(-0.26%) |
Feb 25, 2014 | 69.68 | 69.83 | 69.14 | 69.29 | 4,534,068 | -0.36(-0.52%) |
Feb 24, 2014 | 69.88 | 70.38 | 69.63 | 69.65 | 3,805,648 | -0.12(-0.17%) |
Feb 21, 2014 | 69.65 | 70.21 | 69.54 | 69.77 | 4,715,020 | +0.32(+0.46%) |
Feb 20, 2014 | 68.85 | 69.86 | 68.32 | 69.45 | 6,759,682 | +0.84(+1.23%) |
Feb 19, 2014 | 69.22 | 69.46 | 68.50 | 68.61 | 6,167,055 | -0.94(-1.36%) |
Feb 18, 2014 | 70.03 | 70.57 | 69.33 | 69.55 | 4,214,050 | -0.54(-0.77%) |
Feb 14, 2014 | 69.52 | 70.09 | 70.09 | 70.09 | 4,584,177 | +0.49(+0.70%) |
Feb 13, 2014 | 68.97 | 69.73 | 68.79 | 69.60 | 3,296,894 | +0.38(+0.55%) |
Feb 12, 2014 | 69.31 | 69.75 | 69.10 | 69.22 | 3,428,587 | -0.09(-0.14%) |
Feb 11, 2014 | 68.27 | 69.54 | 68.27 | 69.31 | 4,529,074 | +1.03(+1.51%) |
Feb 10, 2014 | 68.66 | 68.81 | 68.09 | 68.28 | 5,873,753 | -0.46(-0.67%) |
Feb 07, 2014 | 68.69 | 68.91 | 68.17 | 68.74 | 4,021,630 | +0.45(+0.66%) |
Feb 06, 2014 | 67.86 | 68.43 | 67.76 | 68.29 | 5,745,208 | +0.71(+1.05%) |
Feb 05, 2014 | 67.65 | 67.99 | 67.40 | 67.58 | 6,369,512 | -0.09(-0.14%) |
Feb 04, 2014 | 67.86 | 67.92 | 67.17 | 67.68 | 4,906,434 | +0.19(+0.29%) |
Feb 03, 2014 | 68.55 | 69.14 | 67.41 | 67.48 | 7,559,002 | -1.16(-1.69%) |
Jan 31, 2014 | 68.09 | 69.18 | 67.77 | 68.64 | 5,664,300 | -0.40(-0.57%) |
Jan 30, 2014 | 69.72 | 69.92 | 68.94 | 69.04 | 5,563,060 | +0.32(+0.47%) |
Jan 29, 2014 | 68.85 | 69.20 | 68.44 | 68.71 | 6,318,559 | -0.35(-0.50%) |
Jan 28, 2014 | 68.70 | 69.06 | 68.60 | 69.06 | 5,384,550 | +0.46(+0.67%) |
Jan 27, 2014 | 69.30 | 69.64 | 68.48 | 68.60 | 6,899,983 | -0.84(-1.20%) |
Jan 24, 2014 | 70.34 | 70.42 | 69.40 | 69.44 | 7,290,399 | -1.16(-1.64%) |
Jan 23, 2014 | 70.92 | 71.03 | 70.36 | 70.60 | 5,903,221 | -0.76(-1.06%) |
Jan 22, 2014 | 71.55 | 71.62 | 71.00 | 71.35 | 4,486,774 | +0.30(+0.43%) |
Jan 21, 2014 | 72.41 | 72.51 | 70.39 | 71.05 | 8,022,814 | -0.97(-1.34%) |
Jan 17, 2014 | 70.29 | 72.02 | 72.02 | 72.02 | 14,061,354 | -0.42(-0.58%) |
Jan 16, 2014 | 72.64 | 72.85 | 72.15 | 72.43 | 3,612,418 | -0.40(-0.55%) |
Jan 15, 2014 | 72.75 | 72.86 | 72.59 | 72.84 | 2,813,169 | +0.09(+0.12%) |
Jan 14, 2014 | 72.34 | 72.79 | 71.81 | 72.75 | 5,022,458 | +0.50(+0.70%) |
Jan 13, 2014 | 73.26 | 73.90 | 72.10 | 72.25 | 4,868,359 | -1.65(-2.23%) |
Jan 10, 2014 | 73.72 | 73.98 | 73.04 | 73.90 | 4,855,436 | +0.29(+0.39%) |
Jan 09, 2014 | 73.72 | 73.91 | 73.18 | 73.61 | 3,262,954 | +0.09(+0.12%) |
Jan 08, 2014 | 73.61 | 73.72 | 73.10 | 73.52 | 4,197,603 | -0.06(-0.08%) |
Jan 07, 2014 | 73.41 | 74.16 | 73.38 | 73.58 | 4,697,014 | +0.24(+0.32%) |
Jan 06, 2014 | 74.62 | 74.73 | 72.97 | 73.34 | 5,383,085 | -0.97(-1.30%) |
Jan 03, 2014 | 74.59 | 74.92 | 74.28 | 74.31 | 5,160,269 | -0.17(-0.22%) |
Jan 02, 2014 | 75.42 | 75.62 | 74.11 | 74.47 | 3,880,781 | -1.27(-1.67%) |
Dec 31, 2013 | 75.64 | 75.74 | 75.74 | 75.74 | 2,467,240 | +0.12(+0.15%) |
Dec 30, 2013 | 75.65 | 75.73 | 75.39 | 75.63 | 2,045,679 | +0.14(+0.19%) |
Dec 27, 2013 | 75.68 | 75.75 | 75.38 | 75.48 | 4,763,453 | +0.04(+0.05%) |
Dec 26, 2013 | 75.22 | 75.61 | 74.99 | 75.45 | 2,924,817 | +0.15(+0.20%) |
Dec 24, 2013 | 75.06 | 75.32 | 74.91 | 75.30 | 1,254,790 | +0.36(+0.48%) |
Dec 23, 2013 | 74.82 | 75.01 | 74.57 | 74.93 | 2,990,459 | +0.45(+0.61%) |
Dec 20, 2013 | 74.32 | 75.37 | 74.24 | 74.48 | 11,603,223 | +0.11(+0.15%) |
Dec 19, 2013 | 74.05 | 74.42 | 73.81 | 74.37 | 3,480,269 | +0.14(+0.19%) |
Dec 18, 2013 | 73.62 | 74.27 | 72.97 | 74.23 | 5,861,189 | +0.72(+0.98%) |
Dec 17, 2013 | 73.72 | 73.95 | 73.30 | 73.51 | 4,426,440 | -0.11(-0.15%) |
Dec 16, 2013 | 73.26 | 73.81 | 73.26 | 73.62 | 4,323,752 | +0.54(+0.74%) |
Dec 13, 2013 | 72.84 | 73.36 | 72.55 | 73.08 | 3,763,266 | +0.31(+0.43%) |
Dec 12, 2013 | 72.63 | 73.15 | 72.63 | 72.77 | 3,195,016 | +0.06(+0.08%) |
Dec 11, 2013 | 73.49 | 73.58 | 72.56 | 72.71 | 4,175,884 | -0.62(-0.85%) |
Dec 10, 2013 | 73.63 | 73.82 | 73.20 | 73.33 | 3,051,134 | -0.44(-0.60%) |
Dec 09, 2013 | 74.27 | 74.27 | 73.50 | 73.77 | 3,292,718 | -0.06(-0.09%) |
Dec 06, 2013 | 73.80 | 74.19 | 73.48 | 73.83 | 5,169,319 | +0.58(+0.79%) |
Dec 05, 2013 | 73.13 | 73.58 | 73.13 | 73.26 | 3,092,306 | -0.06(-0.09%) |
Dec 04, 2013 | 73.43 | 73.70 | 72.62 | 73.32 | 3,120,577 | -0.13(-0.18%) |
Dec 03, 2013 | 73.85 | 73.90 | 73.15 | 73.45 | 3,604,400 | -0.31(-0.42%) |
Dec 02, 2013 | 73.62 | 74.17 | 73.62 | 73.76 | 3,242,124 | -0.04(-0.05%) |
Nov 29, 2013 | 74.03 | 74.27 | 73.79 | 73.80 | 1,778,097 | -0.12(-0.16%) |
Nov 27, 2013 | 73.74 | 74.11 | 73.54 | 73.91 | 2,607,713 | +0.18(+0.24%) |
Nov 26, 2013 | 73.03 | 73.77 | 73.03 | 73.73 | 5,537,713 | +0.77(+1.06%) |
Nov 25, 2013 | 73.67 | 73.69 | 72.93 | 72.96 | 3,078,532 | -0.55(-0.75%) |
Nov 22, 2013 | 73.12 | 73.52 | 72.70 | 73.51 | 2,794,501 | +0.61(+0.84%) |
Nov 21, 2013 | 72.34 | 73.00 | 72.22 | 72.90 | 3,138,986 | +0.72(+1.00%) |
Nov 20, 2013 | 72.69 | 72.76 | 72.16 | 72.17 | 2,952,752 | -0.43(-0.59%) |
Nov 19, 2013 | 72.93 | 73.06 | 72.44 | 72.60 | 3,333,745 | -0.40(-0.55%) |
Nov 18, 2013 | 72.95 | 73.34 | 72.78 | 73.00 | 3,391,374 | +0.25(+0.34%) |
Nov 15, 2013 | 72.87 | 73.07 | 72.33 | 72.76 | 5,665,312 | -0.02(-0.03%) |
Nov 14, 2013 | 72.64 | 73.20 | 72.28 | 72.78 | 8,438,742 | +0.40(+0.55%) |
Nov 13, 2013 | 71.09 | 72.40 | 71.03 | 72.38 | 5,391,534 | +0.87(+1.22%) |
Nov 12, 2013 | 70.88 | 71.70 | 70.75 | 71.51 | 4,913,057 | +0.39(+0.54%) |
Nov 11, 2013 | 71.29 | 71.50 | 70.99 | 71.12 | 5,883,176 | -0.24(-0.34%) |
Nov 08, 2013 | 70.55 | 71.55 | 70.54 | 71.37 | 5,424,511 | +0.74(+1.04%) |
Nov 07, 2013 | 71.29 | 71.59 | 70.59 | 70.63 | 4,102,154 | -0.37(-0.51%) |
Nov 06, 2013 | 71.86 | 72.06 | 70.76 | 70.99 | 5,707,040 | -0.86(-1.20%) |
Nov 05, 2013 | 71.18 | 72.12 | 70.93 | 71.85 | 5,454,433 | +0.30(+0.42%) |
Nov 04, 2013 | 70.76 | 71.57 | 70.66 | 71.55 | 4,201,102 | +1.19(+1.69%) |
Nov 01, 2013 | 70.41 | 70.79 | 70.03 | 70.36 | 4,110,303 | -0.01(-0.02%) |
Oct 31, 2013 | 70.10 | 70.91 | 69.73 | 70.38 | 5,878,690 | -0.03(-0.04%) |
Oct 30, 2013 | 70.36 | 70.77 | 70.21 | 70.41 | 5,548,933 | -0.02(-0.03%) |
Oct 29, 2013 | 70.08 | 70.50 | 69.24 | 70.43 | 8,825,939 | +0.39(+0.55%) |
Oct 28, 2013 | 68.38 | 70.76 | 68.38 | 70.04 | 8,251,579 | +1.55(+2.26%) |
Oct 25, 2013 | 69.25 | 69.49 | 67.45 | 68.49 | 7,263,534 | +0.80(+1.19%) |
Oct 24, 2013 | 67.47 | 68.34 | 67.47 | 67.69 | 6,695,159 | +0.39(+0.57%) |
Oct 23, 2013 | 67.00 | 67.36 | 66.78 | 67.30 | 3,704,343 | +0.13(+0.19%) |
Oct 22, 2013 | 67.31 | 67.94 | 67.09 | 67.18 | 4,184,417 | -0.01(-0.01%) |
Oct 21, 2013 | 66.70 | 67.30 | 66.57 | 67.18 | 5,274,811 | +0.56(+0.84%) |
Oct 18, 2013 | 66.13 | 66.63 | 65.86 | 66.62 | 4,423,675 | +0.77(+1.17%) |
Oct 17, 2013 | 65.34 | 65.91 | 65.21 | 65.85 | 2,728,911 | +0.42(+0.65%) |
Oct 16, 2013 | 64.88 | 65.53 | 64.83 | 65.43 | 3,639,775 | +0.75(+1.16%) |
Oct 15, 2013 | 64.75 | 65.59 | 64.60 | 64.67 | 4,388,964 | -0.06(-0.09%) |
Oct 14, 2013 | 64.72 | 64.96 | 64.58 | 64.73 | 3,187,069 | -0.29(-0.45%) |
Oct 11, 2013 | 64.62 | 65.05 | 64.62 | 65.03 | 2,548,645 | +0.35(+0.54%) |
Oct 10, 2013 | 64.03 | 64.70 | 63.69 | 64.67 | 3,546,815 | +1.13(+1.78%) |
Oct 09, 2013 | 63.89 | 63.94 | 63.36 | 63.54 | 3,425,850 | -0.16(-0.26%) |
Oct 08, 2013 | 64.39 | 64.59 | 63.69 | 63.71 | 2,988,076 | -0.79(-1.22%) |
Oct 07, 2013 | 64.62 | 64.86 | 64.14 | 64.50 | 2,373,638 | -0.69(-1.07%) |
Oct 04, 2013 | 64.59 | 65.25 | 64.22 | 65.19 | 3,146,142 | +0.64(+1.00%) |
Oct 03, 2013 | 65.26 | 65.30 | 64.33 | 64.55 | 4,422,169 | -0.85(-1.29%) |
Oct 02, 2013 | 65.38 | 65.51 | 65.06 | 65.39 | 3,558,430 | -0.37(-0.57%) |
Oct 01, 2013 | 65.50 | 65.80 | 65.46 | 65.76 | 2,513,920 | +0.31(+0.47%) |
Sep 30, 2013 | 64.97 | 65.81 | 64.80 | 65.46 | 3,401,317 | +0.09(+0.13%) |
Sep 27, 2013 | 65.55 | 65.70 | 65.01 | 65.37 | 3,336,854 | -0.39(-0.60%) |
Sep 26, 2013 | 65.32 | 65.76 | 65.24 | 65.76 | 3,816,824 | +0.57(+0.88%) |
Sep 25, 2013 | 65.33 | 65.50 | 64.95 | 65.19 | 3,551,219 | -0.19(-0.28%) |
Sep 24, 2013 | 65.33 | 65.90 | 65.22 | 65.38 | 4,019,470 | -0.02(-0.03%) |
Sep 23, 2013 | 65.56 | 65.61 | 64.73 | 65.40 | 4,458,235 | -0.19(-0.28%) |
Sep 20, 2013 | 65.71 | 65.99 | 65.50 | 65.58 | 7,427,660 | -0.11(-0.16%) |
Sep 19, 2013 | 65.16 | 65.94 | 65.05 | 65.69 | 4,384,312 | +0.52(+0.80%) |
Sep 18, 2013 | 64.47 | 65.26 | 64.30 | 65.17 | 5,608,242 | +0.77(+1.20%) |
Sep 17, 2013 | 64.20 | 64.62 | 63.94 | 64.40 | 3,288,432 | +0.21(+0.33%) |
Sep 16, 2013 | 64.40 | 64.77 | 64.13 | 64.18 | 4,873,415 | +0.67(+1.05%) |
Sep 13, 2013 | 63.59 | 63.75 | 63.36 | 63.51 | 2,168,009 | +0.05(+0.08%) |
Sep 12, 2013 | 63.66 | 63.95 | 63.40 | 63.46 | 3,054,109 | -0.11(-0.18%) |
Sep 11, 2013 | 63.11 | 63.69 | 62.99 | 63.58 | 3,858,132 | +0.49(+0.77%) |
Sep 10, 2013 | 62.74 | 63.18 | 62.65 | 63.09 | 3,930,743 | +0.67(+1.08%) |
Sep 09, 2013 | 62.27 | 62.52 | 62.21 | 62.42 | 2,885,604 | +0.27(+0.43%) |
Sep 06, 2013 | 62.37 | 62.60 | 61.65 | 62.15 | 2,598,426 | -0.04(-0.06%) |
Sep 05, 2013 | 62.00 | 62.51 | 61.93 | 62.19 | 1,995,414 | +0.19(+0.30%) |
Sep 04, 2013 | 61.66 | 62.33 | 61.52 | 62.00 | 3,047,635 | +0.42(+0.69%) |
Sep 03, 2013 | 61.77 | 61.97 | 61.39 | 61.58 | 2,779,972 | +0.27(+0.44%) |
Aug 30, 2013 | 61.44 | 61.55 | 61.02 | 61.31 | 3,450,305 | -0.09(-0.15%) |
Aug 29, 2013 | 61.24 | 62.02 | 61.14 | 61.40 | 2,126,981 | +0.05(+0.08%) |
Aug 28, 2013 | 61.47 | 61.67 | 61.32 | 61.35 | 2,742,164 | -0.14(-0.23%) |
Aug 27, 2013 | 61.95 | 62.02 | 61.32 | 61.49 | 4,781,040 | -0.97(-1.56%) |
Aug 26, 2013 | 62.43 | 63.00 | 62.43 | 62.47 | 3,096,247 | +0.02(+0.03%) |
Aug 23, 2013 | 62.27 | 62.64 | 62.23 | 62.45 | 2,525,913 | +0.15(+0.24%) |
Aug 22, 2013 | 61.68 | 62.54 | 61.60 | 62.30 | 4,010,239 | +0.62(+1.01%) |
Aug 21, 2013 | 61.80 | 62.04 | 61.54 | 61.67 | 5,834,392 | -0.15(-0.24%) |
Aug 20, 2013 | 61.68 | 62.15 | 61.54 | 61.82 | 3,078,423 | +0.16(+0.26%) |
Aug 19, 2013 | 61.47 | 61.79 | 61.42 | 61.67 | 3,744,464 | +0.02(+0.03%) |
Aug 16, 2013 | 61.49 | 61.96 | 61.49 | 61.64 | 3,940,450 | +0.06(+0.10%) |
Aug 15, 2013 | 61.82 | 61.84 | 61.17 | 61.58 | 6,666,571 | -0.62(-1.00%) |
Aug 14, 2013 | 62.22 | 62.45 | 62.13 | 62.20 | 3,423,921 | -0.18(-0.30%) |
Aug 13, 2013 | 62.50 | 62.59 | 62.15 | 62.39 | 3,349,570 | -0.04(-0.07%) |
Aug 12, 2013 | 62.22 | 62.54 | 62.17 | 62.43 | 3,037,942 | -0.03(-0.05%) |
Aug 09, 2013 | 62.68 | 62.79 | 62.28 | 62.46 | 2,570,049 | -0.22(-0.35%) |
Aug 08, 2013 | 62.72 | 62.94 | 62.46 | 62.68 | 2,852,830 | +0.17(+0.27%) |
Aug 07, 2013 | 62.37 | 62.58 | 62.14 | 62.51 | 2,867,849 | -0.05(-0.08%) |
Aug 06, 2013 | 62.47 | 63.09 | 62.40 | 62.56 | 3,723,872 | +0.06(+0.10%) |
Aug 05, 2013 | 62.33 | 62.79 | 62.31 | 62.50 | 2,933,340 | -0.04(-0.07%) |
Aug 02, 2013 | 62.35 | 62.59 | 62.16 | 62.54 | 3,176,212 | -0.09(-0.14%) |
Aug 01, 2013 | 62.15 | 62.94 | 62.14 | 62.62 | 4,149,788 | +0.88(+1.43%) |
Jul 31, 2013 | 61.44 | 62.34 | 61.44 | 61.74 | 4,760,723 | +0.28(+0.45%) |
Jul 30, 2013 | 61.83 | 62.04 | 61.39 | 61.46 | 4,486,709 | -0.28(-0.46%) |
Jul 29, 2013 | 61.71 | 61.92 | 61.62 | 61.75 | 3,916,687 | -0.13(-0.21%) |
Jul 26, 2013 | 61.49 | 61.96 | 61.35 | 61.88 | 3,966,432 | +0.11(+0.18%) |
Jul 25, 2013 | 61.82 | 62.02 | 61.39 | 61.76 | 4,485,352 | -0.11(-0.17%) |
Jul 24, 2013 | 62.49 | 62.64 | 61.81 | 61.87 | 5,230,370 | -0.38(-0.61%) |
Jul 23, 2013 | 62.39 | 62.59 | 61.63 | 62.25 | 4,416,558 | -0.07(-0.11%) |
Jul 22, 2013 | 62.61 | 62.69 | 62.18 | 62.32 | 4,141,841 | -0.33(-0.53%) |
Jul 19, 2013 | 62.53 | 62.66 | 62.16 | 62.65 | 4,464,426 | +0.16(+0.26%) |
Jul 18, 2013 | 61.68 | 62.82 | 61.61 | 62.49 | 6,681,590 | +0.88(+1.43%) |
Jul 17, 2013 | 61.47 | 61.73 | 61.35 | 61.61 | 3,899,768 | +0.45(+0.73%) |
Jul 16, 2013 | 60.82 | 61.21 | 60.64 | 61.16 | 5,837,720 | +0.36(+0.59%) |
Jul 15, 2013 | 60.91 | 61.39 | 60.78 | 60.80 | 8,708,134 | -0.46(-0.74%) |
Jul 12, 2013 | 61.59 | 62.24 | 60.81 | 61.26 | 21,560,610 | -3.79(-5.83%) |
Jul 11, 2013 | 64.91 | 65.28 | 64.77 | 65.05 | 4,845,559 | +0.86(+1.34%) |
Jul 10, 2013 | 63.75 | 64.75 | 63.60 | 64.19 | 5,125,459 | +0.36(+0.57%) |
Jul 09, 2013 | 63.05 | 64.76 | 63.05 | 63.83 | 7,950,445 | +0.98(+1.56%) |
Jul 08, 2013 | 62.59 | 63.15 | 62.49 | 62.84 | 4,010,188 | +0.58(+0.93%) |
Jul 05, 2013 | 61.66 | 62.40 | 61.62 | 62.27 | 2,809,544 | +0.98(+1.60%) |
Jul 03, 2013 | 61.41 | 61.51 | 61.06 | 61.29 | 1,719,733 | -0.32(-0.52%) |
Jul 02, 2013 | 61.80 | 62.22 | 61.36 | 61.61 | 2,991,701 | -0.31(-0.51%) |