Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 75.13 | 75.33 | 72.78 | 74.14 | 6,430,537 | -2.11(-2.77%) |
Jul 30, 2014 | 78.88 | 79.11 | 75.17 | 76.26 | 4,985,274 | -2.05(-2.61%) |
Jul 29, 2014 | 79.46 | 80.33 | 77.84 | 78.30 | 4,933,607 | -2.81(-3.47%) |
Jul 28, 2014 | 80.07 | 81.18 | 79.84 | 81.11 | 2,272,701 | +1.37(+1.71%) |
Jul 25, 2014 | 78.67 | 80.10 | 78.29 | 79.75 | 3,293,608 | -0.74(-0.91%) |
Jul 24, 2014 | 80.81 | 81.14 | 80.34 | 80.48 | 2,337,404 | -0.36(-0.45%) |
Jul 23, 2014 | 81.44 | 81.48 | 80.68 | 80.85 | 1,068,169 | -0.32(-0.39%) |
Jul 22, 2014 | 80.71 | 81.97 | 80.53 | 81.16 | 2,634,012 | +0.84(+1.05%) |
Jul 21, 2014 | 80.63 | 80.86 | 80.09 | 80.32 | 1,614,421 | -0.62(-0.77%) |
Jul 18, 2014 | 80.32 | 81.04 | 79.64 | 80.94 | 1,903,792 | +0.86(+1.07%) |
Jul 17, 2014 | 78.10 | 81.04 | 78.05 | 80.08 | 4,364,641 | +1.51(+1.92%) |
Jul 16, 2014 | 79.22 | 79.32 | 78.09 | 78.57 | 1,989,348 | -0.21(-0.27%) |
Jul 15, 2014 | 78.57 | 79.33 | 78.42 | 78.78 | 2,119,408 | +0.21(+0.27%) |
Jul 14, 2014 | 78.35 | 79.02 | 78.34 | 78.57 | 1,735,451 | +0.53(+0.67%) |
Jul 11, 2014 | 77.72 | 78.41 | 77.38 | 78.04 | 1,843,294 | +0.34(+0.44%) |
Jul 10, 2014 | 76.87 | 78.26 | 76.68 | 77.70 | 2,010,982 | +0.06(+0.07%) |
Jul 09, 2014 | 77.80 | 78.21 | 77.45 | 77.64 | 2,756,169 | +0.11(+0.15%) |
Jul 08, 2014 | 78.35 | 78.58 | 77.34 | 77.53 | 1,908,224 | -1.10(-1.40%) |
Jul 07, 2014 | 79.32 | 79.61 | 78.07 | 78.63 | 1,469,038 | -1.13(-1.41%) |
Jul 03, 2014 | 79.21 | 79.76 | 79.76 | 79.76 | 1,195,775 | +0.68(+0.86%) |
Jul 02, 2014 | 78.34 | 79.11 | 77.50 | 79.08 | 1,454,570 | +0.82(+1.05%) |
Jul 01, 2014 | 77.72 | 78.67 | 77.25 | 78.26 | 3,001,462 | +0.93(+1.21%) |
Jun 30, 2014 | 77.98 | 78.87 | 77.26 | 77.33 | 2,330,137 | -0.66(-0.84%) |
Jun 27, 2014 | 77.80 | 78.13 | 77.34 | 77.98 | 1,282,405 | -0.27(-0.34%) |
Jun 26, 2014 | 78.67 | 78.67 | 77.51 | 78.25 | 1,240,221 | -0.39(-0.50%) |
Jun 25, 2014 | 77.42 | 78.66 | 77.21 | 78.64 | 2,171,295 | +1.40(+1.82%) |
Jun 24, 2014 | 78.18 | 78.31 | 77.21 | 77.24 | 1,460,434 | -1.02(-1.30%) |
Jun 23, 2014 | 78.20 | 78.41 | 77.76 | 78.26 | 1,657,519 | +0.13(+0.17%) |
Jun 20, 2014 | 77.81 | 78.19 | 77.33 | 78.13 | 2,448,030 | +0.49(+0.63%) |
Jun 19, 2014 | 77.39 | 77.77 | 77.00 | 77.64 | 1,573,052 | +0.41(+0.53%) |
Jun 18, 2014 | 76.78 | 77.31 | 76.05 | 77.23 | 1,970,866 | +0.39(+0.51%) |
Jun 17, 2014 | 76.61 | 77.06 | 76.49 | 76.84 | 1,765,188 | +0.00(+0.00%) |
Jun 16, 2014 | 77.19 | 77.46 | 76.61 | 76.84 | 2,297,521 | -0.35(-0.46%) |
Jun 13, 2014 | 76.88 | 77.33 | 76.44 | 77.19 | 1,858,070 | +0.07(+0.09%) |
Jun 12, 2014 | 76.90 | 77.39 | 76.36 | 77.12 | 2,236,011 | -0.10(-0.14%) |
Jun 11, 2014 | 76.13 | 77.49 | 75.84 | 77.23 | 3,258,168 | +0.68(+0.88%) |
Jun 10, 2014 | 75.55 | 76.60 | 75.28 | 76.55 | 2,065,915 | +0.76(+1.01%) |
Jun 06, 2014 | 75.72 | 76.09 | 75.59 | 75.79 | 1,295,456 | +0.33(+0.44%) |
Jun 05, 2014 | 76.08 | 76.21 | 75.46 | 75.46 | 2,305,605 | -0.26(-0.34%) |
Jun 04, 2014 | 74.77 | 75.80 | 74.77 | 75.71 | 2,244,298 | +0.85(+1.13%) |
Jun 03, 2014 | 74.14 | 74.93 | 74.13 | 74.86 | 2,306,952 | +0.61(+0.82%) |
Jun 02, 2014 | 74.31 | 74.61 | 73.83 | 74.25 | 2,166,064 | +0.30(+0.40%) |
May 30, 2014 | 73.78 | 74.24 | 73.06 | 73.96 | 1,859,929 | +0.34(+0.47%) |
May 29, 2014 | 73.54 | 73.90 | 72.86 | 73.62 | 2,725,005 | +0.47(+0.64%) |
May 28, 2014 | 74.00 | 74.10 | 73.14 | 73.15 | 1,908,150 | -0.67(-0.90%) |
May 27, 2014 | 73.02 | 74.08 | 72.98 | 73.82 | 2,321,948 | +0.96(+1.32%) |
May 23, 2014 | 72.24 | 72.85 | 72.85 | 72.85 | 2,540,131 | +0.78(+1.09%) |
May 22, 2014 | 72.06 | 72.14 | 71.35 | 72.07 | 953,336 | -0.03(-0.04%) |
May 21, 2014 | 71.90 | 72.32 | 71.75 | 72.10 | 1,761,490 | +0.37(+0.52%) |
May 20, 2014 | 72.01 | 72.15 | 71.19 | 71.73 | 2,061,618 | -0.19(-0.27%) |
May 19, 2014 | 70.90 | 72.07 | 70.82 | 71.92 | 1,483,426 | +1.00(+1.41%) |
May 16, 2014 | 71.32 | 71.53 | 70.24 | 70.92 | 2,095,932 | -0.35(-0.50%) |
May 15, 2014 | 71.69 | 71.95 | 70.76 | 71.27 | 2,114,089 | -0.63(-0.88%) |
May 14, 2014 | 71.86 | 72.09 | 71.47 | 71.90 | 2,330,491 | +0.08(+0.11%) |
May 13, 2014 | 72.29 | 72.45 | 71.79 | 71.82 | 2,024,241 | -0.44(-0.61%) |
May 12, 2014 | 71.13 | 72.47 | 71.13 | 72.26 | 2,318,787 | +1.24(+1.75%) |
May 09, 2014 | 70.41 | 71.13 | 69.95 | 71.02 | 1,551,835 | +0.73(+1.04%) |
May 08, 2014 | 70.49 | 70.98 | 70.16 | 70.29 | 2,059,802 | -0.33(-0.47%) |
May 07, 2014 | 68.84 | 70.64 | 68.63 | 70.62 | 2,829,553 | +1.88(+2.73%) |
May 06, 2014 | 68.85 | 69.16 | 68.61 | 68.74 | 2,515,509 | -0.20(-0.29%) |
May 05, 2014 | 68.08 | 69.09 | 67.48 | 68.94 | 4,001,962 | +0.76(+1.12%) |
May 02, 2014 | 68.18 | 68.57 | 67.84 | 68.18 | 2,936,263 | +0.05(+0.07%) |
May 01, 2014 | 68.47 | 69.19 | 67.58 | 68.13 | 2,398,511 | -0.01(-0.01%) |
Apr 30, 2014 | 67.28 | 69.09 | 66.76 | 68.14 | 4,684,644 | +0.94(+1.41%) |
Apr 29, 2014 | 67.50 | 67.81 | 67.10 | 67.20 | 3,692,761 | +0.09(+0.13%) |
Apr 28, 2014 | 68.46 | 68.64 | 66.79 | 67.11 | 5,633,862 | -0.84(-1.24%) |
Apr 25, 2014 | 68.83 | 70.44 | 67.89 | 67.95 | 4,170,176 | -1.63(-2.34%) |
Apr 24, 2014 | 69.81 | 70.56 | 68.68 | 69.58 | 5,945,454 | +3.86(+5.88%) |
Apr 23, 2014 | 65.58 | 65.95 | 65.47 | 65.72 | 3,497,017 | +0.19(+0.29%) |
Apr 22, 2014 | 65.07 | 66.16 | 64.97 | 65.53 | 4,609,027 | +0.78(+1.21%) |
Apr 21, 2014 | 64.71 | 65.71 | 64.60 | 64.75 | 3,585,175 | +0.11(+0.18%) |
Apr 17, 2014 | 64.69 | 64.63 | 64.63 | 64.63 | 8,882,125 | -2.00(-3.01%) |
Apr 16, 2014 | 68.61 | 68.69 | 66.55 | 66.63 | 3,438,001 | -1.68(-2.46%) |
Apr 15, 2014 | 67.65 | 68.40 | 67.28 | 68.31 | 2,035,668 | +0.82(+1.22%) |
Apr 14, 2014 | 68.13 | 68.14 | 66.97 | 67.49 | 2,088,114 | -0.05(-0.07%) |
Apr 11, 2014 | 68.21 | 68.64 | 67.47 | 67.54 | 1,795,121 | -1.00(-1.46%) |
Apr 10, 2014 | 70.71 | 70.94 | 68.51 | 68.54 | 3,202,693 | -2.03(-2.88%) |
Apr 09, 2014 | 69.69 | 70.96 | 69.59 | 70.57 | 2,678,876 | +1.09(+1.56%) |
Apr 08, 2014 | 69.39 | 69.64 | 68.67 | 69.49 | 2,468,419 | +0.18(+0.25%) |
Apr 07, 2014 | 70.56 | 70.92 | 69.13 | 69.31 | 2,423,486 | -1.26(-1.79%) |
Apr 04, 2014 | 71.96 | 72.17 | 70.48 | 70.57 | 2,728,214 | -0.73(-1.03%) |
Apr 03, 2014 | 71.14 | 71.44 | 70.51 | 71.31 | 2,153,659 | +0.18(+0.25%) |
Apr 02, 2014 | 71.03 | 71.33 | 70.75 | 71.13 | 1,852,333 | -0.23(-0.32%) |
Apr 01, 2014 | 71.43 | 72.25 | 71.12 | 71.35 | 1,917,234 | +0.08(+0.11%) |
Mar 31, 2014 | 70.82 | 71.49 | 70.62 | 71.28 | 1,908,249 | +0.83(+1.17%) |
Mar 28, 2014 | 70.26 | 71.23 | 70.09 | 70.45 | 1,650,718 | +0.66(+0.94%) |
Mar 27, 2014 | 70.59 | 70.59 | 69.49 | 69.79 | 1,812,306 | -0.78(-1.10%) |
Mar 26, 2014 | 70.88 | 70.88 | 70.23 | 70.57 | 1,846,865 | +0.28(+0.39%) |
Mar 25, 2014 | 70.43 | 71.67 | 70.23 | 70.30 | 1,713,401 | -0.38(-0.54%) |
Mar 24, 2014 | 72.24 | 72.41 | 70.64 | 70.68 | 1,564,791 | -1.30(-1.81%) |
Mar 21, 2014 | 72.21 | 72.93 | 71.89 | 71.98 | 3,603,948 | +0.30(+0.42%) |
Mar 20, 2014 | 70.97 | 72.62 | 70.97 | 71.68 | 2,151,041 | +0.59(+0.83%) |
Mar 19, 2014 | 70.12 | 71.91 | 69.79 | 71.09 | 3,536,600 | +0.98(+1.40%) |
Mar 18, 2014 | 69.27 | 70.59 | 69.26 | 70.11 | 2,439,994 | +0.71(+1.03%) |
Mar 17, 2014 | 68.24 | 69.64 | 68.17 | 69.39 | 2,068,208 | +1.41(+2.07%) |
Mar 14, 2014 | 69.32 | 69.68 | 67.96 | 67.99 | 3,203,899 | -1.33(-1.92%) |
Mar 13, 2014 | 70.13 | 70.17 | 69.07 | 69.32 | 3,629,288 | -0.42(-0.60%) |
Mar 12, 2014 | 69.80 | 70.17 | 69.51 | 69.74 | 2,902,519 | -0.29(-0.41%) |
Mar 11, 2014 | 70.37 | 70.83 | 69.97 | 70.02 | 1,782,470 | -0.35(-0.50%) |
Mar 10, 2014 | 69.83 | 70.42 | 69.61 | 70.37 | 1,486,647 | +0.29(+0.42%) |
Mar 07, 2014 | 70.48 | 70.62 | 69.56 | 70.08 | 2,433,702 | +0.11(+0.16%) |
Mar 06, 2014 | 70.36 | 70.71 | 69.91 | 69.97 | 2,522,584 | -0.15(-0.22%) |
Mar 05, 2014 | 69.90 | 70.58 | 69.51 | 70.12 | 2,610,352 | +0.10(+0.14%) |
Mar 04, 2014 | 69.34 | 70.18 | 69.19 | 70.02 | 1,951,866 | +1.32(+1.92%) |
Mar 03, 2014 | 68.74 | 69.04 | 68.07 | 68.70 | 1,873,753 | -0.43(-0.62%) |
Feb 28, 2014 | 68.04 | 70.22 | 68.02 | 69.13 | 2,926,636 | +1.17(+1.72%) |
Feb 27, 2014 | 67.66 | 68.12 | 67.56 | 67.96 | 1,840,968 | +0.06(+0.08%) |
Feb 26, 2014 | 67.57 | 68.35 | 67.17 | 67.90 | 2,009,763 | +0.27(+0.39%) |
Feb 25, 2014 | 68.34 | 68.79 | 67.50 | 67.64 | 1,697,733 | -0.63(-0.92%) |
Feb 24, 2014 | 67.09 | 68.86 | 66.96 | 68.26 | 3,026,829 | +1.30(+1.95%) |
Feb 21, 2014 | 66.39 | 67.19 | 66.24 | 66.96 | 2,405,888 | +0.51(+0.77%) |
Feb 20, 2014 | 65.80 | 66.58 | 65.70 | 66.45 | 2,849,440 | +0.77(+1.17%) |
Feb 19, 2014 | 65.65 | 66.50 | 65.60 | 65.68 | 2,405,475 | -0.03(-0.04%) |
Feb 18, 2014 | 65.75 | 66.41 | 65.60 | 65.71 | 3,041,211 | -0.08(-0.12%) |
Feb 14, 2014 | 62.75 | 65.78 | 65.78 | 65.78 | 5,380,294 | +3.27(+5.23%) |
Feb 13, 2014 | 61.80 | 63.00 | 61.49 | 62.51 | 3,921,362 | +0.57(+0.92%) |
Feb 12, 2014 | 62.78 | 63.21 | 61.88 | 61.94 | 4,030,354 | -0.84(-1.33%) |
Feb 11, 2014 | 62.36 | 62.95 | 62.06 | 62.78 | 4,196,677 | +0.33(+0.53%) |
Feb 10, 2014 | 63.33 | 63.49 | 62.36 | 62.45 | 4,498,347 | -1.03(-1.62%) |
Feb 07, 2014 | 63.03 | 63.71 | 62.42 | 63.47 | 5,088,695 | -1.10(-1.71%) |
Feb 06, 2014 | 63.50 | 65.05 | 62.97 | 64.57 | 4,603,658 | -0.33(-0.51%) |
Feb 05, 2014 | 63.80 | 65.35 | 63.39 | 64.91 | 2,623,187 | +0.96(+1.50%) |
Feb 04, 2014 | 63.88 | 64.17 | 63.26 | 63.95 | 2,188,162 | +0.19(+0.30%) |
Feb 03, 2014 | 65.12 | 65.12 | 63.65 | 63.76 | 4,663,466 | -1.21(-1.86%) |
Jan 31, 2014 | 65.12 | 65.44 | 64.63 | 64.96 | 3,522,968 | -0.49(-0.76%) |
Jan 30, 2014 | 65.15 | 66.17 | 64.95 | 65.46 | 2,461,999 | +0.75(+1.16%) |
Jan 29, 2014 | 65.09 | 66.38 | 64.55 | 64.71 | 2,618,538 | -0.83(-1.26%) |
Jan 28, 2014 | 65.44 | 66.21 | 65.35 | 65.53 | 1,570,458 | +0.17(+0.26%) |
Jan 27, 2014 | 65.41 | 65.81 | 64.94 | 65.36 | 2,003,195 | -0.17(-0.26%) |
Jan 24, 2014 | 66.22 | 66.42 | 65.21 | 65.53 | 2,371,637 | -0.99(-1.49%) |
Jan 23, 2014 | 66.67 | 67.06 | 65.86 | 66.52 | 2,250,350 | -0.61(-0.91%) |
Jan 22, 2014 | 67.18 | 67.51 | 66.54 | 67.13 | 1,779,237 | +0.33(+0.50%) |
Jan 21, 2014 | 67.02 | 67.23 | 66.28 | 66.80 | 2,904,528 | +0.10(+0.14%) |
Jan 17, 2014 | 66.91 | 66.70 | 66.70 | 66.70 | 2,352,044 | -0.07(-0.10%) |
Jan 16, 2014 | 67.63 | 67.79 | 66.41 | 66.77 | 3,183,432 | -1.11(-1.64%) |
Jan 15, 2014 | 67.96 | 68.61 | 67.70 | 67.88 | 2,564,950 | -0.08(-0.11%) |
Jan 14, 2014 | 67.37 | 68.07 | 67.00 | 67.96 | 2,352,829 | +0.63(+0.94%) |
Jan 13, 2014 | 67.49 | 68.24 | 67.02 | 67.33 | 2,402,837 | -0.29(-0.43%) |
Jan 10, 2014 | 67.72 | 68.29 | 66.93 | 67.62 | 3,628,488 | -0.35(-0.52%) |
Jan 09, 2014 | 66.34 | 67.99 | 66.29 | 67.97 | 4,416,041 | +2.45(+3.73%) |
Jan 08, 2014 | 65.01 | 65.72 | 64.75 | 65.53 | 2,589,214 | +0.66(+1.02%) |
Jan 07, 2014 | 64.16 | 65.00 | 64.16 | 64.86 | 1,972,621 | +0.87(+1.36%) |
Jan 06, 2014 | 64.63 | 64.77 | 63.65 | 63.99 | 2,160,671 | -0.31(-0.49%) |
Jan 03, 2014 | 64.14 | 64.69 | 64.13 | 64.30 | 855,479 | +0.27(+0.43%) |
Jan 02, 2014 | 64.65 | 65.01 | 63.99 | 64.03 | 1,495,525 | -0.98(-1.50%) |
Dec 31, 2013 | 64.64 | 65.01 | 65.01 | 65.01 | 1,651,936 | +0.42(+0.65%) |
Dec 30, 2013 | 64.74 | 64.92 | 64.10 | 64.59 | 1,526,588 | -0.20(-0.31%) |
Dec 27, 2013 | 64.68 | 64.91 | 64.52 | 64.79 | 1,175,126 | +0.05(+0.07%) |
Dec 26, 2013 | 64.00 | 64.79 | 63.90 | 64.74 | 1,513,776 | +0.89(+1.40%) |
Dec 24, 2013 | 64.08 | 64.13 | 63.75 | 63.85 | 675,661 | -0.09(-0.15%) |
Dec 23, 2013 | 63.74 | 64.14 | 63.68 | 63.94 | 1,717,775 | +0.46(+0.73%) |
Dec 20, 2013 | 63.28 | 63.65 | 62.92 | 63.48 | 3,105,811 | +0.33(+0.53%) |
Dec 19, 2013 | 63.25 | 63.43 | 62.78 | 63.15 | 2,647,527 | -0.42(-0.66%) |
Dec 18, 2013 | 62.44 | 63.60 | 62.13 | 63.56 | 3,491,639 | +1.25(+2.01%) |
Dec 17, 2013 | 62.25 | 62.45 | 61.68 | 62.31 | 3,180,625 | +0.13(+0.21%) |
Dec 16, 2013 | 61.92 | 62.20 | 61.61 | 62.18 | 3,094,875 | +0.56(+0.91%) |
Dec 13, 2013 | 61.74 | 62.55 | 61.33 | 61.62 | 2,937,308 | -0.11(-0.18%) |
Dec 12, 2013 | 62.57 | 63.29 | 61.70 | 61.74 | 3,484,124 | -1.10(-1.75%) |
Dec 11, 2013 | 63.80 | 63.82 | 62.65 | 62.83 | 4,577,229 | -0.79(-1.24%) |
Dec 10, 2013 | 63.26 | 63.79 | 63.25 | 63.62 | 4,004,482 | +0.29(+0.46%) |
Dec 09, 2013 | 62.63 | 63.40 | 62.63 | 63.33 | 2,867,423 | +0.76(+1.21%) |
Dec 06, 2013 | 62.04 | 62.61 | 61.95 | 62.57 | 2,183,404 | +1.15(+1.87%) |
Dec 05, 2013 | 62.84 | 63.28 | 61.34 | 61.42 | 4,858,885 | -1.40(-2.23%) |
Dec 04, 2013 | 63.88 | 64.17 | 62.72 | 62.83 | 5,212,115 | -1.28(-2.00%) |
Dec 03, 2013 | 64.52 | 64.77 | 63.91 | 64.10 | 2,957,088 | -0.78(-1.20%) |
Dec 02, 2013 | 65.37 | 65.84 | 64.74 | 64.88 | 2,723,386 | -0.45(-0.68%) |
Nov 29, 2013 | 65.39 | 65.83 | 65.22 | 65.33 | 1,132,965 | +0.06(+0.09%) |
Nov 27, 2013 | 65.34 | 65.55 | 64.82 | 65.27 | 2,091,477 | +0.28(+0.44%) |
Nov 26, 2013 | 65.18 | 65.55 | 64.98 | 64.99 | 2,593,446 | -0.22(-0.33%) |
Nov 25, 2013 | 64.64 | 65.36 | 64.63 | 65.20 | 3,260,449 | +0.98(+1.52%) |
Nov 22, 2013 | 63.33 | 64.28 | 63.02 | 64.23 | 2,462,492 | +0.94(+1.48%) |
Nov 21, 2013 | 62.85 | 64.25 | 62.85 | 63.29 | 4,300,264 | +0.80(+1.27%) |
Nov 20, 2013 | 61.16 | 62.76 | 61.11 | 62.49 | 3,289,913 | +1.33(+2.17%) |
Nov 19, 2013 | 61.37 | 61.60 | 61.01 | 61.17 | 2,982,958 | -0.20(-0.32%) |
Nov 18, 2013 | 61.71 | 61.91 | 61.29 | 61.37 | 2,124,553 | -0.31(-0.51%) |
Nov 15, 2013 | 61.34 | 61.75 | 60.89 | 61.68 | 1,927,075 | +0.09(+0.14%) |
Nov 14, 2013 | 60.55 | 61.72 | 60.47 | 61.59 | 2,844,007 | +1.05(+1.74%) |
Nov 13, 2013 | 59.53 | 60.55 | 59.53 | 60.54 | 3,730,774 | +0.77(+1.28%) |
Nov 12, 2013 | 60.02 | 60.24 | 59.54 | 59.77 | 2,124,677 | -0.55(-0.91%) |
Nov 11, 2013 | 60.02 | 60.64 | 59.96 | 60.32 | 1,627,660 | +0.28(+0.47%) |
Nov 08, 2013 | 59.30 | 60.10 | 59.23 | 60.04 | 1,972,766 | +0.75(+1.26%) |
Nov 07, 2013 | 60.35 | 60.66 | 59.25 | 59.29 | 2,907,782 | -0.64(-1.08%) |
Nov 06, 2013 | 59.59 | 60.45 | 59.08 | 59.93 | 2,693,598 | +0.54(+0.91%) |
Nov 05, 2013 | 59.82 | 60.05 | 59.34 | 59.39 | 4,905,804 | -0.87(-1.45%) |
Nov 04, 2013 | 59.38 | 60.52 | 59.30 | 60.27 | 2,953,743 | +0.93(+1.57%) |
Nov 01, 2013 | 59.43 | 59.67 | 58.90 | 59.34 | 2,612,266 | -0.09(-0.14%) |
Oct 31, 2013 | 58.88 | 59.77 | 58.73 | 59.42 | 3,846,134 | +0.55(+0.93%) |
Oct 30, 2013 | 57.97 | 59.66 | 57.97 | 58.87 | 4,699,221 | +1.30(+2.26%) |
Oct 29, 2013 | 58.36 | 58.48 | 57.17 | 57.58 | 8,402,271 | -0.98(-1.67%) |
Oct 28, 2013 | 58.77 | 58.85 | 58.32 | 58.55 | 4,660,104 | -0.04(-0.06%) |
Oct 25, 2013 | 58.59 | 58.69 | 58.32 | 58.59 | 2,063,131 | +0.11(+0.19%) |
Oct 24, 2013 | 59.07 | 59.51 | 58.18 | 58.48 | 3,594,259 | -0.62(-1.04%) |
Oct 23, 2013 | 60.20 | 60.33 | 58.90 | 59.09 | 3,854,860 | -1.36(-2.26%) |
Oct 22, 2013 | 60.20 | 60.61 | 59.98 | 60.46 | 3,708,289 | +0.57(+0.95%) |
Oct 21, 2013 | 60.38 | 60.59 | 59.82 | 59.89 | 3,082,515 | -0.23(-0.38%) |
Oct 18, 2013 | 60.86 | 61.00 | 58.44 | 60.11 | 6,704,418 | -0.71(-1.17%) |
Oct 17, 2013 | 61.26 | 61.26 | 60.56 | 60.83 | 5,553,297 | -1.39(-2.24%) |
Oct 16, 2013 | 61.71 | 62.43 | 61.39 | 62.22 | 2,236,169 | +0.75(+1.22%) |
Oct 15, 2013 | 62.04 | 62.20 | 61.21 | 61.47 | 1,790,393 | -0.62(-0.99%) |
Oct 14, 2013 | 61.77 | 62.23 | 61.36 | 62.09 | 1,746,027 | +0.01(+0.02%) |
Oct 11, 2013 | 62.46 | 62.46 | 61.76 | 62.08 | 2,555,229 | -0.20(-0.32%) |
Oct 10, 2013 | 61.03 | 62.57 | 61.00 | 62.28 | 3,765,070 | +1.75(+2.90%) |
Oct 09, 2013 | 60.90 | 61.20 | 60.45 | 60.52 | 2,546,650 | -0.40(-0.65%) |
Oct 08, 2013 | 61.74 | 61.74 | 60.91 | 60.92 | 1,717,160 | -0.82(-1.34%) |
Oct 07, 2013 | 62.25 | 62.47 | 61.68 | 61.74 | 2,200,510 | -1.03(-1.64%) |
Oct 04, 2013 | 60.78 | 62.83 | 60.70 | 62.77 | 4,494,508 | +2.09(+3.44%) |
Oct 03, 2013 | 61.16 | 61.31 | 60.49 | 60.69 | 2,265,664 | -0.50(-0.82%) |
Oct 02, 2013 | 61.15 | 61.41 | 60.73 | 61.19 | 1,953,676 | -0.13(-0.22%) |
Oct 01, 2013 | 60.66 | 61.61 | 60.51 | 61.32 | 2,171,741 | +0.83(+1.37%) |
Sep 30, 2013 | 60.38 | 60.86 | 60.02 | 60.49 | 1,968,829 | -0.43(-0.71%) |
Sep 27, 2013 | 61.11 | 61.21 | 60.43 | 60.92 | 1,719,909 | -0.28(-0.46%) |
Sep 26, 2013 | 61.19 | 61.98 | 60.94 | 61.21 | 1,222,847 | -0.13(-0.22%) |
Sep 25, 2013 | 61.36 | 61.49 | 60.94 | 61.34 | 2,541,542 | +0.10(+0.17%) |
Sep 24, 2013 | 60.63 | 61.78 | 60.52 | 61.23 | 3,179,406 | +0.67(+1.11%) |
Sep 23, 2013 | 61.08 | 61.49 | 59.90 | 60.56 | 3,393,890 | -0.60(-0.97%) |
Sep 20, 2013 | 61.35 | 62.09 | 61.07 | 61.16 | 4,947,163 | -0.10(-0.17%) |
Sep 19, 2013 | 62.93 | 63.68 | 61.04 | 61.26 | 5,821,592 | -1.66(-2.64%) |
Sep 18, 2013 | 63.80 | 63.84 | 62.36 | 62.93 | 5,949,334 | -1.09(-1.70%) |
Sep 17, 2013 | 64.83 | 65.06 | 63.61 | 64.01 | 4,759,329 | -0.91(-1.40%) |
Sep 16, 2013 | 64.54 | 65.38 | 64.48 | 64.92 | 2,863,294 | +1.17(+1.84%) |
Sep 13, 2013 | 62.94 | 64.71 | 62.72 | 63.75 | 4,686,667 | +1.67(+2.69%) |
Sep 12, 2013 | 62.21 | 62.60 | 62.01 | 62.08 | 1,555,243 | -0.06(-0.09%) |
Sep 11, 2013 | 61.92 | 62.18 | 61.62 | 62.13 | 2,187,001 | +0.36(+0.58%) |
Sep 10, 2013 | 61.78 | 61.84 | 61.01 | 61.77 | 2,658,762 | +0.31(+0.51%) |
Sep 09, 2013 | 61.42 | 61.64 | 60.91 | 61.46 | 2,236,628 | -0.06(-0.09%) |
Sep 06, 2013 | 61.74 | 62.01 | 60.68 | 61.52 | 2,492,523 | -0.14(-0.23%) |
Sep 05, 2013 | 60.67 | 61.89 | 60.59 | 61.66 | 2,631,918 | +0.90(+1.48%) |
Sep 04, 2013 | 60.31 | 60.98 | 60.03 | 60.76 | 2,341,875 | +0.51(+0.85%) |
Sep 03, 2013 | 60.31 | 60.80 | 59.91 | 60.25 | 1,912,000 | +0.36(+0.60%) |
Aug 30, 2013 | 60.38 | 60.89 | 59.73 | 59.89 | 1,969,051 | -0.35(-0.58%) |
Aug 29, 2013 | 59.17 | 60.43 | 59.01 | 60.24 | 1,824,077 | +0.92(+1.54%) |
Aug 28, 2013 | 59.41 | 59.78 | 59.22 | 59.33 | 2,193,659 | -0.26(-0.43%) |
Aug 27, 2013 | 59.90 | 60.19 | 59.53 | 59.58 | 2,580,018 | -0.76(-1.25%) |
Aug 26, 2013 | 61.14 | 61.35 | 60.33 | 60.34 | 1,917,970 | -0.80(-1.31%) |
Aug 23, 2013 | 60.38 | 61.22 | 60.20 | 61.14 | 2,687,093 | +0.95(+1.59%) |
Aug 22, 2013 | 59.52 | 60.23 | 59.42 | 60.19 | 2,063,250 | +0.84(+1.42%) |
Aug 21, 2013 | 59.57 | 59.89 | 59.22 | 59.35 | 2,123,256 | -0.23(-0.38%) |
Aug 20, 2013 | 58.66 | 59.91 | 58.60 | 59.57 | 2,470,056 | +0.80(+1.37%) |
Aug 19, 2013 | 58.80 | 59.40 | 58.67 | 58.77 | 1,724,360 | +0.05(+0.08%) |
Aug 16, 2013 | 58.32 | 59.20 | 58.17 | 58.72 | 1,694,031 | +0.18(+0.31%) |
Aug 15, 2013 | 59.23 | 59.76 | 58.51 | 58.54 | 1,841,099 | -1.21(-2.02%) |
Aug 14, 2013 | 60.36 | 60.45 | 59.65 | 59.75 | 1,976,844 | -0.77(-1.26%) |
Aug 13, 2013 | 59.90 | 60.56 | 59.52 | 60.52 | 2,425,736 | +0.58(+0.96%) |
Aug 12, 2013 | 59.95 | 60.09 | 59.68 | 59.94 | 1,368,490 | -0.41(-0.67%) |
Aug 09, 2013 | 60.80 | 60.94 | 60.15 | 60.35 | 1,477,025 | -0.31(-0.51%) |
Aug 08, 2013 | 59.89 | 60.86 | 59.69 | 60.66 | 2,689,702 | +0.98(+1.65%) |
Aug 07, 2013 | 60.42 | 60.59 | 59.57 | 59.68 | 2,183,416 | -0.84(-1.39%) |
Aug 06, 2013 | 60.59 | 60.70 | 59.70 | 60.52 | 2,310,763 | -0.19(-0.31%) |
Aug 05, 2013 | 60.04 | 60.94 | 59.88 | 60.71 | 1,507,986 | +0.65(+1.09%) |
Aug 02, 2013 | 60.02 | 60.40 | 59.75 | 60.05 | 2,166,311 | -0.16(-0.27%) |