Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 71.14 | 70.83 | 70.83 | 70.83 | 3,214,307 | -0.08(-0.11%) |
Aug 28, 2014 | 70.58 | 70.97 | 70.54 | 70.91 | 2,674,553 | +0.04(+0.06%) |
Aug 27, 2014 | 70.87 | 71.10 | 70.58 | 70.86 | 3,698,340 | -0.03(-0.04%) |
Aug 26, 2014 | 71.26 | 71.29 | 70.86 | 70.89 | 2,821,459 | -0.35(-0.49%) |
Aug 25, 2014 | 71.52 | 71.53 | 71.11 | 71.24 | 2,453,615 | +0.09(+0.13%) |
Aug 22, 2014 | 71.54 | 71.67 | 70.97 | 71.15 | 3,531,188 | -0.47(-0.65%) |
Aug 21, 2014 | 71.94 | 72.16 | 71.53 | 71.61 | 3,313,723 | -0.28(-0.39%) |
Aug 20, 2014 | 71.42 | 72.10 | 71.42 | 71.90 | 3,613,708 | +0.39(+0.54%) |
Aug 19, 2014 | 71.33 | 71.72 | 71.17 | 71.51 | 3,627,967 | +0.47(+0.67%) |
Aug 18, 2014 | 70.81 | 71.16 | 70.71 | 71.04 | 4,003,210 | +0.56(+0.80%) |
Aug 15, 2014 | 70.41 | 70.61 | 69.90 | 70.48 | 6,697,674 | +0.57(+0.81%) |
Aug 14, 2014 | 70.06 | 70.09 | 69.66 | 69.91 | 3,128,140 | +0.09(+0.13%) |
Aug 13, 2014 | 69.77 | 70.08 | 69.67 | 69.82 | 4,054,966 | +0.15(+0.22%) |
Aug 12, 2014 | 69.43 | 69.91 | 69.37 | 69.67 | 3,261,286 | +0.25(+0.35%) |
Aug 11, 2014 | 69.67 | 69.79 | 69.37 | 69.43 | 4,111,494 | +0.09(+0.14%) |
Aug 08, 2014 | 68.91 | 69.37 | 68.56 | 69.33 | 4,775,036 | +0.64(+0.94%) |
Aug 07, 2014 | 69.24 | 69.67 | 68.60 | 68.69 | 5,229,290 | -0.49(-0.71%) |
Aug 06, 2014 | 69.31 | 69.38 | 68.82 | 69.18 | 5,586,700 | -0.56(-0.81%) |
Aug 05, 2014 | 70.00 | 70.46 | 69.47 | 69.74 | 4,114,212 | -0.48(-0.69%) |
Aug 04, 2014 | 70.28 | 70.54 | 69.67 | 70.23 | 3,698,947 | +0.11(+0.15%) |
Aug 01, 2014 | 69.86 | 70.38 | 69.46 | 70.12 | 4,629,599 | -0.04(-0.06%) |
Jul 31, 2014 | 71.13 | 71.44 | 70.11 | 70.16 | 5,004,893 | -1.63(-2.27%) |
Jul 30, 2014 | 71.72 | 72.09 | 70.96 | 71.80 | 5,464,590 | +0.35(+0.50%) |
Jul 29, 2014 | 71.96 | 72.09 | 71.44 | 71.44 | 12,328,041 | -2.75(-3.70%) |
Jul 28, 2014 | 74.73 | 74.75 | 73.71 | 74.19 | 3,488,538 | -0.66(-0.88%) |
Jul 25, 2014 | 74.98 | 75.34 | 74.75 | 74.85 | 1,650,305 | -0.38(-0.50%) |
Jul 24, 2014 | 75.30 | 75.56 | 75.05 | 75.22 | 1,763,533 | -0.18(-0.24%) |
Jul 23, 2014 | 75.54 | 75.73 | 75.35 | 75.40 | 1,574,462 | -0.10(-0.13%) |
Jul 22, 2014 | 75.35 | 75.91 | 75.31 | 75.50 | 2,036,347 | +0.30(+0.40%) |
Jul 21, 2014 | 74.83 | 75.50 | 74.72 | 75.20 | 2,444,869 | +0.17(+0.23%) |
Jul 18, 2014 | 74.43 | 75.03 | 74.32 | 75.03 | 2,689,604 | +0.85(+1.14%) |
Jul 17, 2014 | 75.14 | 75.32 | 74.10 | 74.18 | 3,933,327 | -1.35(-1.79%) |
Jul 16, 2014 | 75.48 | 75.95 | 75.34 | 75.53 | 3,194,052 | +0.17(+0.22%) |
Jul 15, 2014 | 74.77 | 75.42 | 74.60 | 75.37 | 3,046,726 | +0.61(+0.81%) |
Jul 14, 2014 | 74.36 | 74.95 | 74.32 | 74.76 | 2,843,492 | +0.66(+0.90%) |
Jul 11, 2014 | 73.79 | 74.36 | 73.75 | 74.10 | 2,157,483 | +0.32(+0.43%) |
Jul 10, 2014 | 73.83 | 74.04 | 73.67 | 73.78 | 2,210,157 | -0.64(-0.86%) |
Jul 09, 2014 | 74.64 | 74.67 | 74.09 | 74.42 | 1,644,922 | +0.06(+0.08%) |
Jul 08, 2014 | 74.52 | 74.52 | 73.76 | 74.36 | 3,181,662 | -0.25(-0.33%) |
Jul 07, 2014 | 75.11 | 75.12 | 74.40 | 74.61 | 2,352,714 | -0.46(-0.62%) |
Jul 03, 2014 | 74.96 | 75.07 | 75.07 | 75.07 | 1,756,267 | +0.24(+0.32%) |
Jul 02, 2014 | 74.22 | 74.84 | 74.22 | 74.83 | 3,009,753 | +0.51(+0.68%) |
Jul 01, 2014 | 74.72 | 74.80 | 74.18 | 74.33 | 2,071,082 | +0.14(+0.19%) |
Jun 30, 2014 | 74.12 | 74.35 | 73.81 | 74.19 | 2,863,552 | -0.04(-0.05%) |
Jun 27, 2014 | 74.12 | 74.36 | 73.93 | 74.23 | 3,279,823 | +0.05(+0.07%) |
Jun 26, 2014 | 73.92 | 74.25 | 73.44 | 74.17 | 2,150,193 | +0.17(+0.22%) |
Jun 25, 2014 | 73.48 | 74.12 | 73.36 | 74.01 | 2,180,048 | +0.49(+0.67%) |
Jun 24, 2014 | 73.80 | 74.28 | 73.50 | 73.52 | 2,331,206 | -0.53(-0.71%) |
Jun 23, 2014 | 74.24 | 74.35 | 73.45 | 74.04 | 2,446,935 | -0.03(-0.04%) |
Jun 20, 2014 | 74.02 | 74.31 | 73.96 | 74.07 | 4,419,598 | +0.09(+0.13%) |
Jun 19, 2014 | 74.23 | 74.41 | 73.81 | 73.98 | 2,987,966 | -0.30(-0.41%) |
Jun 18, 2014 | 74.16 | 74.42 | 73.50 | 74.28 | 6,165,441 | +0.85(+1.16%) |
Jun 17, 2014 | 73.00 | 73.50 | 72.64 | 73.43 | 2,847,506 | +0.31(+0.43%) |
Jun 16, 2014 | 72.92 | 73.22 | 72.65 | 73.12 | 2,654,637 | +0.11(+0.15%) |
Jun 13, 2014 | 72.98 | 73.36 | 72.85 | 73.01 | 2,687,630 | +0.10(+0.14%) |
Jun 12, 2014 | 74.03 | 74.10 | 72.87 | 72.91 | 4,312,910 | -1.16(-1.57%) |
Jun 11, 2014 | 74.13 | 74.46 | 73.93 | 74.07 | 2,914,137 | -0.30(-0.40%) |
Jun 10, 2014 | 74.54 | 74.69 | 74.15 | 74.37 | 3,545,842 | -0.49(-0.66%) |
Jun 06, 2014 | 74.97 | 75.05 | 74.75 | 74.86 | 2,911,434 | -0.02(-0.03%) |
Jun 05, 2014 | 74.67 | 74.90 | 74.41 | 74.88 | 3,480,000 | +0.47(+0.63%) |
Jun 04, 2014 | 74.72 | 74.80 | 74.15 | 74.41 | 3,904,662 | -0.33(-0.44%) |
Jun 03, 2014 | 75.09 | 75.27 | 74.49 | 74.75 | 3,209,138 | -0.47(-0.62%) |
Jun 02, 2014 | 75.25 | 75.37 | 74.87 | 75.22 | 4,032,433 | +0.14(+0.19%) |
May 30, 2014 | 75.16 | 75.27 | 74.96 | 75.07 | 3,636,080 | -0.13(-0.17%) |
May 29, 2014 | 75.11 | 75.29 | 74.75 | 75.20 | 2,612,806 | +0.47(+0.63%) |
May 28, 2014 | 74.77 | 74.99 | 74.61 | 74.73 | 2,582,366 | +0.17(+0.23%) |
May 27, 2014 | 74.41 | 74.78 | 74.38 | 74.56 | 2,743,356 | +0.32(+0.43%) |
May 23, 2014 | 73.45 | 74.24 | 74.24 | 74.24 | 2,584,309 | +0.77(+1.05%) |
May 22, 2014 | 73.44 | 73.55 | 73.23 | 73.47 | 2,079,630 | -0.06(-0.08%) |
May 21, 2014 | 72.77 | 73.55 | 72.77 | 73.52 | 2,791,753 | +0.87(+1.20%) |
May 20, 2014 | 73.23 | 73.41 | 72.42 | 72.65 | 2,892,021 | -0.62(-0.85%) |
May 19, 2014 | 73.03 | 73.43 | 73.03 | 73.27 | 2,014,038 | +0.04(+0.06%) |
May 16, 2014 | 72.71 | 73.28 | 72.61 | 73.23 | 3,152,408 | +0.63(+0.87%) |
May 15, 2014 | 73.24 | 73.42 | 72.41 | 72.60 | 6,096,599 | -0.66(-0.90%) |
May 14, 2014 | 73.51 | 73.51 | 72.82 | 73.26 | 4,750,564 | -0.34(-0.46%) |
May 13, 2014 | 73.05 | 73.75 | 72.98 | 73.59 | 5,136,367 | +0.72(+0.99%) |
May 12, 2014 | 71.79 | 72.88 | 71.75 | 72.88 | 3,984,627 | +1.26(+1.75%) |
May 09, 2014 | 71.12 | 71.79 | 70.98 | 71.62 | 3,260,041 | +0.55(+0.78%) |
May 08, 2014 | 70.93 | 71.40 | 70.82 | 71.07 | 3,128,998 | +0.11(+0.16%) |
May 07, 2014 | 70.22 | 70.99 | 70.07 | 70.95 | 2,678,439 | +1.04(+1.49%) |
May 06, 2014 | 70.14 | 70.31 | 69.88 | 69.91 | 2,516,178 | -0.41(-0.58%) |
May 05, 2014 | 70.55 | 70.56 | 70.07 | 70.32 | 3,006,096 | -0.44(-0.62%) |
May 02, 2014 | 70.41 | 71.20 | 70.37 | 70.76 | 3,176,570 | +0.32(+0.46%) |
May 01, 2014 | 70.72 | 70.79 | 70.25 | 70.44 | 3,320,068 | -0.28(-0.40%) |
Apr 30, 2014 | 70.48 | 70.93 | 70.30 | 70.72 | 3,547,018 | +0.35(+0.50%) |
Apr 29, 2014 | 70.59 | 70.87 | 70.31 | 70.36 | 3,904,439 | -0.18(-0.25%) |
Apr 28, 2014 | 70.21 | 70.70 | 69.95 | 70.54 | 4,718,236 | +0.62(+0.88%) |
Apr 25, 2014 | 70.60 | 70.89 | 69.78 | 69.93 | 3,773,265 | -0.89(-1.26%) |
Apr 24, 2014 | 71.15 | 71.64 | 70.72 | 70.82 | 4,970,437 | -0.43(-0.60%) |
Apr 23, 2014 | 71.07 | 71.68 | 70.92 | 71.25 | 4,363,544 | +0.17(+0.24%) |
Apr 22, 2014 | 71.18 | 71.35 | 70.93 | 71.07 | 2,981,953 | +0.07(+0.10%) |
Apr 21, 2014 | 70.53 | 71.06 | 70.30 | 71.00 | 3,705,673 | +0.65(+0.92%) |
Apr 17, 2014 | 69.67 | 70.36 | 70.36 | 70.36 | 4,542,543 | +0.47(+0.67%) |
Apr 16, 2014 | 69.21 | 69.90 | 68.85 | 69.89 | 5,065,358 | +1.13(+1.64%) |
Apr 15, 2014 | 69.21 | 69.34 | 68.53 | 68.76 | 9,069,420 | -0.22(-0.32%) |
Apr 14, 2014 | 69.53 | 69.70 | 68.73 | 68.99 | 4,428,253 | -0.13(-0.19%) |
Apr 11, 2014 | 69.22 | 69.52 | 69.10 | 69.11 | 4,038,593 | -0.26(-0.37%) |
Apr 10, 2014 | 70.32 | 70.45 | 69.23 | 69.37 | 5,519,811 | -0.88(-1.25%) |
Apr 09, 2014 | 70.00 | 70.44 | 69.75 | 70.25 | 4,155,960 | +0.31(+0.44%) |
Apr 08, 2014 | 69.72 | 70.22 | 69.51 | 69.94 | 4,618,010 | +0.04(+0.06%) |
Apr 07, 2014 | 70.61 | 70.67 | 69.88 | 69.90 | 4,036,292 | -0.53(-0.75%) |
Apr 04, 2014 | 71.00 | 71.37 | 70.17 | 70.43 | 4,120,824 | -0.30(-0.43%) |
Apr 03, 2014 | 70.41 | 70.94 | 70.34 | 70.73 | 3,040,055 | +0.39(+0.56%) |
Apr 02, 2014 | 69.97 | 70.53 | 69.93 | 70.33 | 4,342,257 | +0.45(+0.65%) |
Apr 01, 2014 | 70.17 | 70.21 | 69.70 | 69.88 | 3,507,658 | -0.03(-0.04%) |
Mar 31, 2014 | 70.06 | 70.18 | 69.70 | 69.91 | 3,339,576 | +0.03(+0.04%) |
Mar 28, 2014 | 69.75 | 70.20 | 69.70 | 69.88 | 2,698,250 | +0.21(+0.30%) |
Mar 27, 2014 | 69.53 | 69.70 | 69.11 | 69.67 | 3,964,377 | +0.22(+0.31%) |
Mar 26, 2014 | 70.36 | 70.53 | 69.44 | 69.46 | 4,515,181 | -0.65(-0.92%) |
Mar 25, 2014 | 70.07 | 70.36 | 69.87 | 70.11 | 3,215,284 | +0.22(+0.32%) |
Mar 24, 2014 | 69.69 | 69.97 | 69.16 | 69.88 | 4,875,115 | +0.34(+0.50%) |
Mar 21, 2014 | 70.16 | 70.39 | 69.38 | 69.54 | 5,994,588 | -0.04(-0.05%) |
Mar 20, 2014 | 69.49 | 69.60 | 69.08 | 69.57 | 2,704,561 | -0.03(-0.04%) |
Mar 19, 2014 | 70.03 | 70.35 | 69.19 | 69.60 | 3,497,704 | -0.33(-0.47%) |
Mar 18, 2014 | 69.53 | 70.22 | 69.53 | 69.93 | 2,807,030 | +0.30(+0.43%) |
Mar 17, 2014 | 69.50 | 69.89 | 69.46 | 69.63 | 2,966,635 | +0.52(+0.75%) |
Mar 14, 2014 | 69.70 | 69.80 | 68.98 | 69.11 | 5,751,945 | -0.60(-0.85%) |
Mar 13, 2014 | 70.95 | 71.02 | 69.34 | 69.71 | 6,643,413 | -1.02(-1.44%) |
Mar 12, 2014 | 70.36 | 70.78 | 69.99 | 70.73 | 3,656,807 | +0.15(+0.21%) |
Mar 11, 2014 | 71.07 | 71.12 | 70.44 | 70.58 | 3,598,468 | -0.31(-0.44%) |
Mar 10, 2014 | 70.50 | 70.89 | 70.36 | 70.89 | 3,590,952 | +0.37(+0.53%) |
Mar 07, 2014 | 70.54 | 70.93 | 70.36 | 70.51 | 3,818,462 | +0.26(+0.37%) |
Mar 06, 2014 | 69.90 | 70.35 | 69.75 | 70.26 | 4,497,832 | +0.56(+0.80%) |
Mar 05, 2014 | 69.64 | 69.91 | 69.50 | 69.70 | 3,381,097 | +0.07(+0.10%) |
Mar 04, 2014 | 69.24 | 69.78 | 69.23 | 69.62 | 4,610,622 | +0.86(+1.25%) |
Mar 03, 2014 | 68.39 | 68.78 | 68.07 | 68.76 | 4,197,501 | +0.01(+0.01%) |
Feb 28, 2014 | 68.50 | 69.16 | 68.24 | 68.76 | 5,708,337 | +0.16(+0.23%) |
Feb 27, 2014 | 68.25 | 68.66 | 68.13 | 68.60 | 3,735,187 | +0.25(+0.37%) |
Feb 26, 2014 | 68.56 | 68.81 | 68.14 | 68.35 | 4,061,258 | -0.18(-0.26%) |
Feb 25, 2014 | 68.91 | 69.06 | 68.38 | 68.53 | 4,584,539 | -0.36(-0.52%) |
Feb 24, 2014 | 69.11 | 69.61 | 68.86 | 68.88 | 3,848,011 | -0.11(-0.17%) |
Feb 21, 2014 | 68.88 | 69.44 | 68.77 | 69.00 | 4,767,506 | +0.32(+0.46%) |
Feb 20, 2014 | 68.10 | 69.09 | 67.57 | 68.68 | 6,834,927 | +0.83(+1.23%) |
Feb 19, 2014 | 68.46 | 68.70 | 67.74 | 67.85 | 6,235,705 | -0.93(-1.36%) |
Feb 18, 2014 | 69.26 | 69.80 | 68.56 | 68.78 | 4,260,959 | -0.53(-0.77%) |
Feb 14, 2014 | 68.76 | 69.32 | 69.32 | 69.32 | 4,635,207 | +0.48(+0.70%) |
Feb 13, 2014 | 68.21 | 68.96 | 68.04 | 68.83 | 3,333,593 | +0.38(+0.55%) |
Feb 12, 2014 | 68.54 | 68.98 | 68.34 | 68.46 | 3,466,752 | -0.09(-0.14%) |
Feb 11, 2014 | 67.52 | 68.77 | 67.52 | 68.55 | 4,579,490 | +1.02(+1.51%) |
Feb 10, 2014 | 67.90 | 68.05 | 67.34 | 67.53 | 5,939,137 | -0.46(-0.67%) |
Feb 07, 2014 | 67.94 | 68.15 | 67.42 | 67.99 | 4,066,397 | +0.45(+0.66%) |
Feb 06, 2014 | 67.12 | 67.67 | 67.02 | 67.54 | 5,809,161 | +0.70(+1.05%) |
Feb 05, 2014 | 66.90 | 67.24 | 66.65 | 66.84 | 6,440,415 | -0.09(-0.14%) |
Feb 04, 2014 | 67.11 | 67.17 | 66.43 | 66.93 | 4,961,050 | +0.19(+0.29%) |
Feb 03, 2014 | 67.79 | 68.38 | 66.67 | 66.74 | 7,643,146 | -1.15(-1.69%) |
Jan 31, 2014 | 67.34 | 68.41 | 67.02 | 67.89 | 5,727,353 | -0.39(-0.57%) |
Jan 30, 2014 | 68.95 | 69.15 | 68.19 | 68.28 | 5,624,986 | +0.32(+0.47%) |
Jan 29, 2014 | 68.09 | 68.44 | 67.69 | 67.96 | 6,388,895 | -0.34(-0.50%) |
Jan 28, 2014 | 67.94 | 68.30 | 67.84 | 68.30 | 5,444,489 | +0.46(+0.67%) |
Jan 27, 2014 | 68.54 | 68.87 | 67.73 | 67.84 | 6,976,791 | -0.83(-1.20%) |
Jan 24, 2014 | 69.56 | 69.64 | 68.64 | 68.67 | 7,371,553 | -1.15(-1.64%) |
Jan 23, 2014 | 70.14 | 70.25 | 69.58 | 69.82 | 5,968,934 | -0.75(-1.06%) |
Jan 22, 2014 | 70.76 | 70.83 | 70.22 | 70.57 | 4,536,719 | +0.30(+0.43%) |
Jan 21, 2014 | 71.61 | 71.71 | 69.61 | 70.27 | 8,112,121 | -0.96(-1.34%) |
Jan 17, 2014 | 69.51 | 71.22 | 71.22 | 71.22 | 14,217,880 | -0.41(-0.58%) |
Jan 16, 2014 | 71.84 | 72.05 | 71.36 | 71.64 | 3,652,631 | -0.40(-0.55%) |
Jan 15, 2014 | 71.95 | 72.06 | 71.79 | 72.04 | 2,844,485 | +0.09(+0.12%) |
Jan 14, 2014 | 71.54 | 71.99 | 71.02 | 71.95 | 5,078,366 | +0.50(+0.70%) |
Jan 13, 2014 | 72.46 | 73.09 | 71.31 | 71.45 | 4,922,552 | -1.63(-2.23%) |
Jan 10, 2014 | 72.91 | 73.17 | 72.24 | 73.08 | 4,909,485 | +0.29(+0.39%) |
Jan 09, 2014 | 72.91 | 73.10 | 72.38 | 72.80 | 3,299,276 | +0.09(+0.12%) |
Jan 08, 2014 | 72.80 | 72.91 | 72.29 | 72.71 | 4,244,329 | -0.06(-0.08%) |
Jan 07, 2014 | 72.60 | 73.35 | 72.57 | 72.77 | 4,749,299 | +0.24(+0.32%) |
Jan 06, 2014 | 73.80 | 73.91 | 72.16 | 72.53 | 5,443,008 | -0.96(-1.30%) |
Jan 03, 2014 | 73.77 | 74.10 | 73.46 | 73.49 | 5,217,711 | -0.16(-0.22%) |
Jan 02, 2014 | 74.59 | 74.79 | 73.30 | 73.65 | 3,923,980 | -1.25(-1.67%) |
Dec 31, 2013 | 74.81 | 74.91 | 74.91 | 74.91 | 2,494,704 | +0.11(+0.15%) |
Dec 30, 2013 | 74.82 | 74.90 | 74.56 | 74.79 | 2,068,451 | +0.14(+0.19%) |
Dec 27, 2013 | 74.85 | 74.92 | 74.55 | 74.65 | 4,816,478 | +0.04(+0.05%) |
Dec 26, 2013 | 74.39 | 74.78 | 74.17 | 74.62 | 2,957,375 | +0.15(+0.20%) |
Dec 24, 2013 | 74.23 | 74.49 | 74.08 | 74.47 | 1,268,758 | +0.36(+0.48%) |
Dec 23, 2013 | 74.00 | 74.19 | 73.75 | 74.11 | 3,023,747 | +0.45(+0.61%) |
Dec 20, 2013 | 73.50 | 74.54 | 73.43 | 73.66 | 11,732,386 | +0.11(+0.15%) |
Dec 19, 2013 | 73.23 | 73.60 | 73.00 | 73.55 | 3,519,010 | +0.14(+0.19%) |
Dec 18, 2013 | 72.81 | 73.45 | 72.17 | 73.41 | 5,926,434 | +0.71(+0.98%) |
Dec 17, 2013 | 72.91 | 73.14 | 72.49 | 72.70 | 4,475,713 | -0.11(-0.15%) |
Dec 16, 2013 | 72.46 | 73.00 | 72.45 | 72.81 | 4,371,882 | +0.53(+0.74%) |
Dec 13, 2013 | 72.04 | 72.55 | 71.75 | 72.27 | 3,805,158 | +0.31(+0.43%) |
Dec 12, 2013 | 71.83 | 72.35 | 71.83 | 71.96 | 3,230,582 | +0.06(+0.08%) |
Dec 11, 2013 | 72.68 | 72.77 | 71.76 | 71.91 | 4,222,368 | -0.61(-0.85%) |
Dec 10, 2013 | 72.82 | 73.00 | 72.39 | 72.52 | 3,085,098 | -0.43(-0.60%) |
Dec 09, 2013 | 73.45 | 73.45 | 72.69 | 72.96 | 3,329,371 | -0.06(-0.09%) |
Dec 06, 2013 | 72.98 | 73.37 | 72.67 | 73.02 | 5,226,862 | +0.57(+0.79%) |
Dec 05, 2013 | 72.33 | 72.77 | 72.33 | 72.45 | 3,126,728 | -0.06(-0.09%) |
Dec 04, 2013 | 72.62 | 72.88 | 71.82 | 72.51 | 3,155,314 | -0.13(-0.18%) |
Dec 03, 2013 | 73.03 | 73.09 | 72.35 | 72.64 | 3,644,522 | -0.31(-0.42%) |
Dec 02, 2013 | 72.81 | 73.36 | 72.81 | 72.95 | 3,278,214 | -0.04(-0.05%) |
Nov 29, 2013 | 73.21 | 73.45 | 72.98 | 72.98 | 1,797,890 | -0.11(-0.16%) |
Nov 27, 2013 | 72.93 | 73.30 | 72.73 | 73.10 | 2,636,741 | +0.18(+0.24%) |
Nov 26, 2013 | 72.22 | 72.96 | 72.22 | 72.92 | 5,599,357 | +0.76(+1.06%) |
Nov 25, 2013 | 72.86 | 72.88 | 72.13 | 72.16 | 3,112,801 | -0.54(-0.75%) |
Nov 22, 2013 | 72.31 | 72.71 | 71.90 | 72.70 | 2,825,609 | +0.61(+0.84%) |
Nov 21, 2013 | 71.54 | 72.19 | 71.43 | 72.09 | 3,173,928 | +0.71(+1.00%) |
Nov 20, 2013 | 71.89 | 71.96 | 71.37 | 71.38 | 2,985,621 | -0.42(-0.59%) |
Nov 19, 2013 | 72.13 | 72.26 | 71.64 | 71.80 | 3,370,855 | -0.40(-0.55%) |
Nov 18, 2013 | 72.15 | 72.53 | 71.98 | 72.20 | 3,429,126 | +0.24(+0.34%) |
Nov 15, 2013 | 72.07 | 72.26 | 71.54 | 71.96 | 5,728,377 | -0.02(-0.03%) |
Nov 14, 2013 | 71.84 | 72.40 | 71.48 | 71.98 | 8,532,679 | +0.39(+0.55%) |
Nov 13, 2013 | 70.31 | 71.60 | 70.25 | 71.59 | 5,451,550 | +0.86(+1.22%) |
Nov 12, 2013 | 70.10 | 70.91 | 69.97 | 70.72 | 4,967,748 | +0.38(+0.54%) |
Nov 11, 2013 | 70.50 | 70.71 | 70.20 | 70.34 | 5,948,666 | -0.24(-0.34%) |
Nov 08, 2013 | 69.77 | 70.76 | 69.77 | 70.58 | 5,484,894 | +0.73(+1.04%) |
Nov 07, 2013 | 70.51 | 70.80 | 69.81 | 69.85 | 4,147,817 | -0.36(-0.51%) |
Nov 06, 2013 | 71.07 | 71.27 | 69.99 | 70.21 | 5,770,568 | -0.85(-1.20%) |
Nov 05, 2013 | 70.40 | 71.32 | 70.15 | 71.06 | 5,515,150 | +0.30(+0.42%) |
Nov 04, 2013 | 69.98 | 70.78 | 69.89 | 70.76 | 4,247,868 | +1.18(+1.69%) |
Nov 01, 2013 | 69.63 | 70.01 | 69.26 | 69.59 | 4,156,057 | -0.01(-0.02%) |
Oct 31, 2013 | 69.33 | 70.13 | 68.97 | 69.60 | 5,944,129 | -0.03(-0.04%) |
Oct 30, 2013 | 69.58 | 69.99 | 69.44 | 69.63 | 5,610,702 | -0.02(-0.03%) |
Oct 29, 2013 | 69.31 | 69.72 | 68.48 | 69.65 | 8,924,186 | +0.38(+0.55%) |
Oct 28, 2013 | 67.63 | 69.99 | 67.63 | 69.27 | 8,343,432 | +1.53(+2.26%) |
Oct 25, 2013 | 68.49 | 68.72 | 66.71 | 67.74 | 7,344,389 | +0.79(+1.19%) |
Oct 24, 2013 | 66.73 | 67.59 | 66.73 | 66.95 | 6,769,687 | +0.38(+0.57%) |
Oct 23, 2013 | 66.26 | 66.62 | 66.05 | 66.56 | 3,745,578 | +0.13(+0.19%) |
Oct 22, 2013 | 66.57 | 67.19 | 66.35 | 66.44 | 4,230,997 | -0.01(-0.01%) |
Oct 21, 2013 | 65.96 | 66.56 | 65.84 | 66.44 | 5,333,528 | +0.55(+0.84%) |
Oct 18, 2013 | 65.40 | 65.89 | 65.14 | 65.89 | 4,472,918 | +0.77(+1.17%) |
Oct 17, 2013 | 64.62 | 65.19 | 64.49 | 65.12 | 2,759,288 | +0.42(+0.65%) |
Oct 16, 2013 | 64.16 | 64.81 | 64.12 | 64.71 | 3,680,292 | +0.74(+1.16%) |
Oct 15, 2013 | 64.03 | 64.87 | 63.89 | 63.96 | 4,437,821 | -0.06(-0.09%) |
Oct 14, 2013 | 64.01 | 64.25 | 63.87 | 64.02 | 3,222,546 | -0.29(-0.45%) |
Oct 11, 2013 | 63.91 | 64.33 | 63.91 | 64.31 | 2,577,016 | +0.35(+0.54%) |
Oct 10, 2013 | 63.33 | 63.99 | 62.99 | 63.96 | 3,586,297 | +1.12(+1.78%) |
Oct 09, 2013 | 63.18 | 63.23 | 62.67 | 62.84 | 3,463,985 | -0.16(-0.26%) |
Oct 08, 2013 | 63.68 | 63.88 | 62.99 | 63.01 | 3,021,338 | -0.78(-1.22%) |
Oct 07, 2013 | 63.91 | 64.15 | 63.43 | 63.79 | 2,400,061 | -0.69(-1.07%) |
Oct 04, 2013 | 63.88 | 64.53 | 63.51 | 64.47 | 3,181,164 | +0.64(+1.00%) |
Oct 03, 2013 | 64.54 | 64.58 | 63.62 | 63.84 | 4,471,395 | -0.84(-1.29%) |
Oct 02, 2013 | 64.66 | 64.79 | 64.35 | 64.67 | 3,598,041 | -0.37(-0.57%) |
Oct 01, 2013 | 64.78 | 65.08 | 64.74 | 65.04 | 2,541,904 | +0.30(+0.47%) |
Sep 30, 2013 | 64.25 | 65.09 | 64.08 | 64.74 | 3,439,179 | +0.09(+0.13%) |
Sep 27, 2013 | 64.83 | 64.97 | 64.30 | 64.65 | 3,373,999 | -0.39(-0.60%) |
Sep 26, 2013 | 64.60 | 65.04 | 64.52 | 65.04 | 3,859,312 | +0.57(+0.88%) |
Sep 25, 2013 | 64.61 | 64.78 | 64.23 | 64.47 | 3,590,750 | -0.18(-0.28%) |
Sep 24, 2013 | 64.61 | 65.17 | 64.50 | 64.66 | 4,064,214 | -0.02(-0.03%) |
Sep 23, 2013 | 64.84 | 64.89 | 64.02 | 64.68 | 4,507,862 | -0.18(-0.28%) |
Sep 20, 2013 | 64.98 | 65.27 | 64.78 | 64.86 | 7,510,342 | -0.11(-0.16%) |
Sep 19, 2013 | 64.44 | 65.22 | 64.34 | 64.97 | 4,433,116 | +0.52(+0.80%) |
Sep 18, 2013 | 63.76 | 64.54 | 63.59 | 64.45 | 5,670,671 | +0.77(+1.20%) |
Sep 17, 2013 | 63.50 | 63.91 | 63.23 | 63.69 | 3,325,038 | +0.21(+0.33%) |
Sep 16, 2013 | 63.69 | 64.06 | 63.42 | 63.47 | 4,927,664 | +0.66(+1.05%) |
Sep 13, 2013 | 62.89 | 63.05 | 62.66 | 62.82 | 2,192,143 | +0.05(+0.08%) |
Sep 12, 2013 | 62.96 | 63.25 | 62.70 | 62.77 | 3,088,106 | -0.11(-0.18%) |
Sep 11, 2013 | 62.41 | 62.99 | 62.30 | 62.88 | 3,901,079 | +0.48(+0.77%) |
Sep 10, 2013 | 62.05 | 62.49 | 61.97 | 62.40 | 3,974,498 | +0.67(+1.08%) |
Sep 09, 2013 | 61.58 | 61.83 | 61.53 | 61.73 | 2,917,725 | +0.26(+0.43%) |
Sep 06, 2013 | 61.68 | 61.91 | 60.97 | 61.47 | 2,627,351 | -0.04(-0.06%) |
Sep 05, 2013 | 61.31 | 61.82 | 61.25 | 61.50 | 2,017,627 | +0.18(+0.30%) |
Sep 04, 2013 | 60.98 | 61.64 | 60.85 | 61.32 | 3,081,560 | +0.42(+0.69%) |