Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 72.30 | 72.79 | 72.79 | 72.79 | 3,691,008 | -0.20(-0.27%) |
Aug 28, 2014 | 72.45 | 73.32 | 72.34 | 72.99 | 4,012,550 | +0.44(+0.61%) |
Aug 27, 2014 | 72.57 | 72.76 | 72.25 | 72.55 | 3,182,864 | +0.16(+0.22%) |
Aug 26, 2014 | 72.68 | 72.75 | 72.35 | 72.39 | 3,259,387 | -0.09(-0.13%) |
Aug 25, 2014 | 72.20 | 72.67 | 72.05 | 72.48 | 4,553,722 | +0.59(+0.82%) |
Aug 22, 2014 | 71.75 | 72.15 | 71.57 | 71.89 | 4,362,154 | +0.12(+0.17%) |
Aug 21, 2014 | 71.41 | 71.93 | 71.31 | 71.77 | 3,798,757 | +0.37(+0.52%) |
Aug 20, 2014 | 71.13 | 71.51 | 70.82 | 71.40 | 2,734,659 | -0.04(-0.06%) |
Aug 19, 2014 | 70.93 | 71.66 | 70.63 | 71.44 | 4,514,322 | +0.84(+1.19%) |
Aug 18, 2014 | 70.72 | 70.81 | 69.82 | 70.60 | 4,231,740 | +0.10(+0.14%) |
Aug 15, 2014 | 70.20 | 70.60 | 69.73 | 70.50 | 6,101,592 | +0.34(+0.49%) |
Aug 14, 2014 | 70.38 | 70.75 | 69.99 | 70.15 | 4,932,976 | -0.01(-0.02%) |
Aug 13, 2014 | 70.17 | 70.27 | 69.66 | 70.17 | 3,502,539 | +0.13(+0.18%) |
Aug 12, 2014 | 69.75 | 70.44 | 69.51 | 70.04 | 4,247,628 | +0.03(+0.04%) |
Aug 11, 2014 | 70.32 | 70.91 | 69.84 | 70.01 | 3,522,036 | -0.02(-0.03%) |
Aug 08, 2014 | 69.23 | 70.03 | 69.03 | 70.04 | 4,283,257 | +1.06(+1.54%) |
Aug 07, 2014 | 69.86 | 70.00 | 68.61 | 68.98 | 4,660,773 | -0.79(-1.13%) |
Aug 06, 2014 | 69.42 | 70.56 | 69.28 | 69.76 | 4,143,610 | +0.21(+0.30%) |
Aug 05, 2014 | 70.34 | 70.36 | 69.06 | 69.55 | 6,673,315 | -1.15(-1.63%) |
Aug 04, 2014 | 69.31 | 71.04 | 69.21 | 70.70 | 7,182,548 | +2.01(+2.92%) |
Aug 01, 2014 | 68.52 | 69.43 | 67.94 | 68.70 | 7,392,232 | +0.13(+0.18%) |
Jul 31, 2014 | 69.35 | 69.54 | 68.41 | 68.57 | 7,724,516 | -0.28(-0.41%) |
Jul 30, 2014 | 70.01 | 70.39 | 68.83 | 68.85 | 6,054,077 | -0.86(-1.23%) |
Jul 29, 2014 | 69.86 | 70.13 | 69.66 | 69.71 | 3,215,362 | -0.34(-0.49%) |
Jul 28, 2014 | 70.32 | 70.60 | 69.83 | 70.05 | 3,336,374 | -0.19(-0.27%) |
Jul 25, 2014 | 70.44 | 70.83 | 70.18 | 70.24 | 3,701,661 | -0.55(-0.78%) |
Jul 24, 2014 | 71.25 | 71.29 | 70.42 | 70.79 | 3,352,466 | -0.51(-0.71%) |
Jul 23, 2014 | 71.05 | 71.39 | 70.69 | 71.30 | 2,384,170 | +0.23(+0.33%) |
Jul 22, 2014 | 70.85 | 71.59 | 70.70 | 71.07 | 3,654,045 | +0.48(+0.69%) |
Jul 21, 2014 | 70.99 | 70.99 | 70.20 | 70.58 | 3,661,981 | -0.25(-0.35%) |
Jul 18, 2014 | 70.20 | 70.88 | 69.83 | 70.83 | 4,828,734 | +0.69(+0.98%) |
Jul 17, 2014 | 71.50 | 71.70 | 70.06 | 70.14 | 3,942,299 | -1.25(-1.75%) |
Jul 16, 2014 | 70.06 | 71.51 | 70.06 | 71.39 | 4,285,026 | +1.55(+2.22%) |
Jul 15, 2014 | 71.09 | 71.25 | 69.66 | 69.84 | 5,418,039 | -1.19(-1.68%) |
Jul 14, 2014 | 70.84 | 71.15 | 70.71 | 71.03 | 3,637,178 | +0.52(+0.74%) |
Jul 11, 2014 | 70.56 | 70.68 | 69.99 | 70.51 | 4,440,357 | +0.05(+0.07%) |
Jul 10, 2014 | 70.95 | 71.26 | 70.10 | 70.46 | 6,805,772 | -1.08(-1.51%) |
Jul 09, 2014 | 71.63 | 71.78 | 71.19 | 71.54 | 3,197,543 | +0.05(+0.07%) |
Jul 08, 2014 | 71.21 | 71.85 | 71.10 | 71.50 | 3,614,006 | +0.20(+0.29%) |
Jul 07, 2014 | 71.77 | 71.80 | 71.08 | 71.29 | 4,082,475 | -0.41(-0.57%) |
Jul 03, 2014 | 71.81 | 71.70 | 71.70 | 71.70 | 3,585,416 | -0.05(-0.07%) |
Jul 02, 2014 | 72.10 | 72.23 | 71.07 | 71.75 | 7,598,669 | -0.39(-0.54%) |
Jul 01, 2014 | 72.82 | 73.01 | 72.08 | 72.14 | 4,721,838 | +0.12(+0.17%) |
Jun 30, 2014 | 71.50 | 72.39 | 71.50 | 72.02 | 5,817,383 | +0.29(+0.41%) |
Jun 27, 2014 | 71.79 | 71.98 | 70.84 | 71.73 | 6,012,191 | -0.30(-0.42%) |
Jun 26, 2014 | 72.17 | 72.17 | 71.08 | 72.03 | 3,299,220 | +0.01(+0.02%) |
Jun 25, 2014 | 71.20 | 72.12 | 71.10 | 72.01 | 6,734,961 | +0.82(+1.15%) |
Jun 24, 2014 | 73.94 | 73.95 | 70.97 | 71.19 | 7,862,426 | -2.62(-3.56%) |
Jun 23, 2014 | 73.09 | 74.13 | 73.08 | 73.82 | 7,096,367 | +0.84(+1.14%) |
Jun 20, 2014 | 72.70 | 73.08 | 72.44 | 72.98 | 10,407,861 | +0.46(+0.63%) |
Jun 19, 2014 | 72.52 | 72.73 | 72.27 | 72.53 | 4,472,631 | +0.07(+0.10%) |
Jun 18, 2014 | 72.03 | 72.54 | 71.57 | 72.46 | 3,933,795 | +0.36(+0.50%) |
Jun 17, 2014 | 72.08 | 72.20 | 71.61 | 72.10 | 4,735,199 | -0.43(-0.59%) |
Jun 16, 2014 | 72.53 | 72.84 | 72.30 | 72.53 | 5,799,159 | +0.08(+0.12%) |
Jun 13, 2014 | 71.33 | 72.46 | 71.19 | 72.44 | 6,203,708 | +1.39(+1.96%) |
Jun 12, 2014 | 70.45 | 71.33 | 70.38 | 71.05 | 7,062,230 | +0.95(+1.36%) |
Jun 11, 2014 | 69.95 | 70.27 | 69.94 | 70.10 | 4,313,967 | -0.06(-0.09%) |
Jun 10, 2014 | 70.18 | 70.37 | 69.95 | 70.16 | 3,869,509 | -0.28(-0.40%) |
Jun 06, 2014 | 70.57 | 70.79 | 70.19 | 70.44 | 5,465,593 | +0.14(+0.20%) |
Jun 05, 2014 | 70.16 | 70.35 | 69.43 | 70.30 | 6,626,605 | +0.52(+0.74%) |
Jun 04, 2014 | 69.56 | 69.91 | 69.37 | 69.79 | 4,433,114 | -0.06(-0.08%) |
Jun 03, 2014 | 69.53 | 70.04 | 69.33 | 69.84 | 4,272,022 | +0.33(+0.48%) |
Jun 02, 2014 | 69.53 | 70.00 | 69.26 | 69.51 | 4,628,026 | +0.05(+0.07%) |
May 30, 2014 | 69.26 | 69.50 | 68.99 | 69.46 | 6,189,218 | -0.10(-0.14%) |
May 29, 2014 | 69.08 | 69.59 | 68.92 | 69.56 | 6,394,265 | +0.54(+0.79%) |
May 28, 2014 | 68.02 | 69.16 | 67.83 | 69.01 | 8,195,230 | +1.11(+1.64%) |
May 27, 2014 | 67.63 | 67.98 | 67.17 | 67.90 | 4,744,387 | +0.33(+0.50%) |
May 23, 2014 | 67.93 | 67.56 | 67.56 | 67.56 | 3,859,766 | -0.38(-0.55%) |
May 22, 2014 | 68.00 | 68.30 | 67.58 | 67.94 | 2,575,977 | -0.06(-0.08%) |
May 21, 2014 | 66.62 | 68.17 | 66.54 | 68.00 | 5,762,204 | +1.48(+2.23%) |
May 20, 2014 | 66.75 | 67.08 | 66.46 | 66.51 | 4,452,444 | -0.33(-0.50%) |
May 19, 2014 | 66.69 | 67.13 | 66.67 | 66.85 | 3,777,094 | +0.17(+0.26%) |
May 16, 2014 | 67.66 | 67.66 | 66.41 | 66.67 | 5,658,336 | -0.95(-1.41%) |
May 15, 2014 | 67.63 | 67.77 | 66.96 | 67.63 | 5,040,253 | -0.22(-0.33%) |
May 14, 2014 | 67.60 | 67.95 | 67.48 | 67.85 | 3,644,848 | -0.10(-0.14%) |
May 13, 2014 | 67.41 | 68.36 | 67.22 | 67.95 | 5,095,733 | +0.77(+1.14%) |
May 12, 2014 | 67.24 | 67.40 | 66.99 | 67.18 | 5,099,932 | +0.22(+0.32%) |
May 09, 2014 | 66.76 | 67.13 | 66.44 | 66.96 | 5,297,090 | +0.64(+0.97%) |
May 08, 2014 | 67.15 | 67.24 | 66.23 | 66.32 | 3,816,394 | -0.72(-1.08%) |
May 07, 2014 | 67.03 | 67.16 | 66.46 | 67.05 | 4,849,902 | +0.28(+0.42%) |
May 06, 2014 | 66.05 | 66.99 | 65.85 | 66.77 | 6,522,480 | +0.79(+1.19%) |
May 05, 2014 | 66.07 | 66.46 | 65.36 | 65.98 | 8,095,445 | +0.18(+0.28%) |
May 02, 2014 | 66.11 | 66.31 | 65.77 | 65.80 | 5,061,330 | -0.38(-0.58%) |
May 01, 2014 | 66.71 | 66.75 | 66.14 | 66.18 | 4,499,726 | -0.53(-0.79%) |
Apr 30, 2014 | 67.40 | 67.40 | 66.52 | 66.71 | 4,029,838 | -0.78(-1.16%) |
Apr 29, 2014 | 67.76 | 68.43 | 67.45 | 67.49 | 4,696,274 | +0.13(+0.20%) |
Apr 28, 2014 | 67.43 | 67.75 | 66.99 | 67.36 | 6,063,894 | +0.22(+0.32%) |
Apr 25, 2014 | 67.68 | 67.71 | 67.08 | 67.15 | 3,520,773 | -0.54(-0.79%) |
Apr 24, 2014 | 67.63 | 67.85 | 67.06 | 67.68 | 2,829,750 | +0.26(+0.38%) |
Apr 23, 2014 | 67.36 | 67.94 | 67.31 | 67.42 | 4,275,626 | -0.11(-0.17%) |
Apr 22, 2014 | 67.73 | 68.06 | 67.43 | 67.54 | 4,700,848 | -0.36(-0.53%) |
Apr 21, 2014 | 67.40 | 67.93 | 67.31 | 67.90 | 3,908,253 | +0.59(+0.88%) |
Apr 17, 2014 | 66.48 | 67.31 | 67.31 | 67.31 | 6,893,127 | +0.55(+0.82%) |
Apr 16, 2014 | 66.64 | 66.87 | 66.28 | 66.76 | 5,462,183 | +0.63(+0.96%) |
Apr 15, 2014 | 65.74 | 66.31 | 65.31 | 66.12 | 5,762,939 | +0.40(+0.62%) |
Apr 14, 2014 | 65.51 | 66.04 | 65.01 | 65.72 | 4,219,633 | +0.69(+1.06%) |
Apr 11, 2014 | 65.56 | 66.25 | 65.03 | 65.03 | 7,337,423 | -0.77(-1.18%) |
Apr 10, 2014 | 66.74 | 67.16 | 65.74 | 65.80 | 5,946,710 | -1.07(-1.59%) |
Apr 09, 2014 | 66.47 | 66.91 | 66.07 | 66.87 | 4,461,064 | +0.71(+1.07%) |
Apr 08, 2014 | 65.37 | 66.20 | 64.99 | 66.16 | 4,734,330 | +0.95(+1.45%) |
Apr 07, 2014 | 66.00 | 66.06 | 65.19 | 65.21 | 6,364,724 | -0.67(-1.02%) |
Apr 04, 2014 | 67.55 | 67.57 | 65.74 | 65.88 | 8,060,957 | -1.37(-2.03%) |
Apr 03, 2014 | 67.20 | 67.35 | 66.91 | 67.24 | 5,120,788 | +0.34(+0.51%) |
Apr 02, 2014 | 65.92 | 67.10 | 65.76 | 66.90 | 9,438,068 | +0.78(+1.18%) |
Apr 01, 2014 | 66.46 | 66.47 | 65.92 | 66.12 | 6,330,385 | -0.27(-0.41%) |
Mar 31, 2014 | 66.90 | 66.92 | 66.21 | 66.39 | 5,569,642 | -0.18(-0.27%) |
Mar 28, 2014 | 66.23 | 66.60 | 65.70 | 66.57 | 6,119,627 | +0.63(+0.96%) |
Mar 27, 2014 | 65.17 | 66.07 | 64.83 | 65.94 | 6,247,778 | +0.77(+1.18%) |
Mar 26, 2014 | 66.07 | 66.16 | 65.06 | 65.17 | 7,539,518 | -0.77(-1.17%) |
Mar 25, 2014 | 65.88 | 66.28 | 65.60 | 65.95 | 6,207,642 | +0.54(+0.83%) |
Mar 24, 2014 | 65.77 | 65.92 | 64.99 | 65.40 | 6,294,817 | -0.14(-0.21%) |
Mar 21, 2014 | 65.06 | 66.22 | 64.60 | 65.54 | 15,768,406 | +0.79(+1.23%) |
Mar 20, 2014 | 66.01 | 66.02 | 63.54 | 64.75 | 15,595,105 | -1.54(-2.32%) |
Mar 19, 2014 | 67.76 | 67.85 | 65.86 | 66.29 | 6,591,056 | -1.48(-2.18%) |
Mar 18, 2014 | 67.66 | 68.17 | 67.29 | 67.77 | 4,139,576 | +0.29(+0.42%) |
Mar 17, 2014 | 67.33 | 67.58 | 67.15 | 67.48 | 3,511,231 | +0.23(+0.34%) |
Mar 14, 2014 | 66.47 | 67.29 | 66.39 | 67.25 | 4,235,889 | +0.49(+0.74%) |
Mar 13, 2014 | 67.38 | 67.53 | 66.56 | 66.76 | 3,763,023 | -0.40(-0.60%) |
Mar 12, 2014 | 66.79 | 67.22 | 66.57 | 67.16 | 4,369,938 | -0.01(-0.02%) |
Mar 11, 2014 | 67.86 | 67.91 | 66.94 | 67.17 | 3,575,513 | -0.56(-0.83%) |
Mar 10, 2014 | 67.68 | 67.84 | 67.32 | 67.74 | 3,441,386 | +0.06(+0.09%) |
Mar 07, 2014 | 67.78 | 67.87 | 67.13 | 67.68 | 4,264,539 | +0.60(+0.89%) |
Mar 06, 2014 | 66.92 | 67.27 | 66.76 | 67.08 | 4,274,778 | +0.10(+0.15%) |
Mar 05, 2014 | 67.40 | 67.60 | 66.92 | 66.98 | 4,400,307 | -0.26(-0.38%) |
Mar 04, 2014 | 66.77 | 67.55 | 66.67 | 67.23 | 4,782,458 | +0.81(+1.22%) |
Mar 03, 2014 | 66.25 | 66.99 | 66.03 | 66.43 | 4,918,081 | -0.33(-0.49%) |
Feb 28, 2014 | 66.22 | 67.20 | 66.22 | 66.75 | 5,781,690 | +0.68(+1.04%) |
Feb 27, 2014 | 65.76 | 66.08 | 65.48 | 66.07 | 4,109,368 | +0.23(+0.35%) |
Feb 26, 2014 | 66.39 | 66.39 | 65.44 | 65.84 | 5,422,972 | -0.43(-0.65%) |
Feb 25, 2014 | 66.30 | 66.43 | 65.78 | 66.27 | 4,193,961 | -0.17(-0.26%) |
Feb 24, 2014 | 66.39 | 66.79 | 66.28 | 66.44 | 6,689,763 | +0.47(+0.71%) |
Feb 21, 2014 | 65.92 | 66.37 | 65.64 | 65.97 | 5,344,840 | -0.01(-0.01%) |
Feb 20, 2014 | 65.70 | 66.11 | 65.53 | 65.98 | 5,531,839 | +0.32(+0.48%) |
Feb 19, 2014 | 66.43 | 66.74 | 65.61 | 65.66 | 7,766,568 | -0.93(-1.39%) |
Feb 18, 2014 | 66.46 | 66.76 | 65.91 | 66.58 | 8,382,587 | +0.36(+0.54%) |
Feb 14, 2014 | 65.46 | 66.22 | 66.22 | 66.22 | 13,228,124 | +2.41(+3.78%) |
Feb 13, 2014 | 63.22 | 63.98 | 63.04 | 63.81 | 5,361,158 | +0.06(+0.09%) |
Feb 12, 2014 | 63.68 | 64.11 | 63.52 | 63.76 | 4,843,588 | +0.41(+0.64%) |
Feb 11, 2014 | 62.79 | 63.69 | 62.75 | 63.35 | 5,449,315 | +0.63(+1.00%) |
Feb 10, 2014 | 62.55 | 63.02 | 62.35 | 62.72 | 6,283,507 | +0.07(+0.11%) |
Feb 07, 2014 | 61.41 | 62.87 | 61.10 | 62.65 | 7,167,856 | +1.46(+2.38%) |
Feb 06, 2014 | 60.59 | 61.52 | 60.59 | 61.19 | 7,770,227 | +0.82(+1.36%) |
Feb 05, 2014 | 60.45 | 60.70 | 59.41 | 60.37 | 8,083,858 | +0.10(+0.17%) |
Feb 04, 2014 | 60.46 | 60.89 | 59.88 | 60.26 | 8,947,077 | -0.07(-0.11%) |
Feb 03, 2014 | 60.72 | 61.10 | 60.28 | 60.33 | 9,005,479 | -0.23(-0.38%) |
Jan 31, 2014 | 60.71 | 61.36 | 60.04 | 60.56 | 8,384,992 | -0.50(-0.83%) |
Jan 30, 2014 | 61.37 | 61.71 | 59.82 | 61.07 | 7,924,732 | +0.33(+0.55%) |
Jan 29, 2014 | 60.37 | 61.13 | 60.17 | 60.73 | 5,920,906 | -0.34(-0.55%) |
Jan 28, 2014 | 60.36 | 61.24 | 60.29 | 61.07 | 4,285,464 | +0.84(+1.40%) |
Jan 27, 2014 | 60.82 | 60.96 | 60.03 | 60.23 | 5,182,263 | -0.63(-1.03%) |
Jan 24, 2014 | 61.38 | 61.43 | 60.57 | 60.86 | 6,877,159 | -0.98(-1.59%) |
Jan 23, 2014 | 62.70 | 62.70 | 61.67 | 61.84 | 6,324,443 | -1.06(-1.69%) |
Jan 22, 2014 | 62.60 | 63.13 | 62.00 | 62.91 | 5,674,945 | +0.68(+1.10%) |
Jan 21, 2014 | 63.09 | 63.29 | 61.81 | 62.22 | 7,194,679 | -0.41(-0.66%) |
Jan 17, 2014 | 63.44 | 62.64 | 62.64 | 62.64 | 5,924,184 | -0.83(-1.31%) |
Jan 16, 2014 | 63.16 | 63.58 | 62.97 | 63.47 | 5,451,419 | +0.21(+0.34%) |
Jan 15, 2014 | 64.15 | 64.23 | 62.75 | 63.25 | 7,064,612 | -0.59(-0.92%) |
Jan 14, 2014 | 63.58 | 63.87 | 63.26 | 63.84 | 6,316,406 | +0.53(+0.84%) |
Jan 13, 2014 | 64.57 | 65.08 | 63.24 | 63.31 | 7,448,030 | -1.60(-2.46%) |
Jan 10, 2014 | 65.73 | 65.75 | 64.60 | 64.90 | 4,933,432 | -0.68(-1.04%) |
Jan 09, 2014 | 65.59 | 65.78 | 65.05 | 65.59 | 4,525,692 | +0.03(+0.05%) |
Jan 08, 2014 | 65.69 | 65.98 | 65.15 | 65.55 | 5,086,154 | -0.53(-0.80%) |
Jan 07, 2014 | 65.40 | 66.18 | 65.07 | 66.08 | 5,323,082 | +1.21(+1.87%) |
Jan 06, 2014 | 64.91 | 65.08 | 64.45 | 64.87 | 4,589,581 | +0.19(+0.30%) |
Jan 03, 2014 | 64.95 | 65.18 | 64.23 | 64.68 | 4,118,272 | -0.23(-0.35%) |
Jan 02, 2014 | 65.36 | 65.59 | 64.60 | 64.90 | 3,976,604 | -0.86(-1.31%) |
Dec 31, 2013 | 65.66 | 65.77 | 65.77 | 65.77 | 4,052,506 | +0.38(+0.58%) |
Dec 30, 2013 | 65.45 | 65.92 | 65.25 | 65.39 | 3,199,335 | -0.21(-0.32%) |
Dec 27, 2013 | 65.12 | 65.66 | 64.92 | 65.60 | 2,894,948 | +0.57(+0.87%) |
Dec 26, 2013 | 64.64 | 65.08 | 64.41 | 65.03 | 2,961,133 | +0.38(+0.59%) |
Dec 24, 2013 | 64.48 | 64.69 | 64.08 | 64.65 | 1,380,499 | +0.17(+0.27%) |
Dec 23, 2013 | 64.60 | 64.92 | 64.43 | 64.48 | 3,186,028 | +0.30(+0.46%) |
Dec 20, 2013 | 64.18 | 64.68 | 64.00 | 64.18 | 7,186,470 | -0.09(-0.14%) |
Dec 19, 2013 | 63.50 | 64.41 | 63.28 | 64.27 | 6,107,195 | +0.46(+0.73%) |
Dec 18, 2013 | 62.78 | 63.86 | 62.51 | 63.80 | 7,007,154 | +1.42(+2.27%) |
Dec 17, 2013 | 62.90 | 62.91 | 62.33 | 62.39 | 6,620,119 | -0.51(-0.81%) |
Dec 16, 2013 | 63.15 | 63.51 | 62.75 | 62.90 | 5,186,621 | -0.11(-0.18%) |
Dec 13, 2013 | 63.09 | 63.27 | 62.68 | 63.01 | 4,792,673 | -0.09(-0.14%) |
Dec 12, 2013 | 63.24 | 63.71 | 62.92 | 63.10 | 6,166,743 | -0.21(-0.33%) |
Dec 11, 2013 | 63.87 | 64.17 | 63.16 | 63.31 | 6,665,335 | -0.66(-1.03%) |
Dec 10, 2013 | 64.42 | 64.45 | 63.94 | 63.96 | 5,886,933 | -0.45(-0.70%) |
Dec 09, 2013 | 64.07 | 64.86 | 63.88 | 64.41 | 7,314,868 | +0.34(+0.53%) |
Dec 06, 2013 | 64.97 | 65.38 | 64.00 | 64.07 | 6,103,542 | -0.10(-0.15%) |
Dec 05, 2013 | 64.84 | 64.86 | 64.12 | 64.17 | 6,547,255 | -0.80(-1.23%) |
Dec 04, 2013 | 64.77 | 65.29 | 64.39 | 64.97 | 5,821,629 | +0.20(+0.31%) |
Dec 03, 2013 | 65.06 | 65.66 | 64.60 | 64.77 | 7,059,764 | -0.32(-0.49%) |
Dec 02, 2013 | 65.34 | 65.52 | 64.62 | 65.08 | 4,483,140 | -0.14(-0.21%) |
Nov 29, 2013 | 65.39 | 65.90 | 64.92 | 65.22 | 3,279,324 | -0.16(-0.25%) |
Nov 27, 2013 | 66.96 | 67.04 | 65.11 | 65.39 | 6,571,782 | -1.67(-2.49%) |
Nov 26, 2013 | 66.96 | 67.37 | 66.66 | 67.06 | 3,652,812 | +0.11(+0.16%) |
Nov 25, 2013 | 68.21 | 68.21 | 66.83 | 66.95 | 5,554,543 | -1.30(-1.91%) |
Nov 22, 2013 | 67.84 | 68.29 | 67.28 | 68.25 | 4,391,865 | +0.49(+0.73%) |
Nov 21, 2013 | 66.97 | 67.80 | 66.71 | 67.76 | 3,839,701 | +1.01(+1.51%) |
Nov 20, 2013 | 66.71 | 67.17 | 66.48 | 66.75 | 4,101,483 | +0.19(+0.29%) |
Nov 19, 2013 | 66.55 | 66.85 | 65.94 | 66.55 | 4,086,120 | -0.12(-0.19%) |
Nov 18, 2013 | 67.04 | 67.14 | 66.39 | 66.68 | 3,948,575 | -0.32(-0.47%) |
Nov 15, 2013 | 67.01 | 67.14 | 66.49 | 66.99 | 4,869,183 | +0.04(+0.06%) |
Nov 14, 2013 | 66.64 | 67.07 | 66.27 | 66.95 | 4,818,159 | +0.33(+0.49%) |
Nov 13, 2013 | 65.45 | 66.65 | 65.32 | 66.62 | 4,702,482 | +0.93(+1.42%) |
Nov 12, 2013 | 66.40 | 66.51 | 65.48 | 65.69 | 4,437,925 | -0.94(-1.41%) |
Nov 11, 2013 | 66.25 | 66.68 | 66.05 | 66.63 | 3,321,387 | +0.47(+0.71%) |
Nov 08, 2013 | 65.74 | 66.26 | 65.63 | 66.16 | 6,980,871 | +0.33(+0.50%) |
Nov 07, 2013 | 66.42 | 66.55 | 65.54 | 65.83 | 5,627,012 | -0.80(-1.20%) |
Nov 06, 2013 | 66.66 | 66.96 | 65.96 | 66.63 | 5,149,182 | +0.22(+0.33%) |
Nov 05, 2013 | 66.88 | 66.88 | 66.09 | 66.41 | 5,370,077 | -0.71(-1.06%) |
Nov 04, 2013 | 66.09 | 67.19 | 65.89 | 67.12 | 6,156,484 | +1.43(+2.17%) |
Nov 01, 2013 | 65.97 | 66.12 | 64.97 | 65.70 | 4,516,898 | -0.30(-0.45%) |
Oct 31, 2013 | 66.07 | 66.79 | 65.52 | 65.99 | 5,206,352 | +0.01(+0.02%) |
Oct 30, 2013 | 66.53 | 67.29 | 65.35 | 65.98 | 5,675,576 | -0.29(-0.44%) |
Oct 29, 2013 | 67.23 | 67.31 | 65.94 | 66.27 | 7,462,379 | -0.73(-1.09%) |
Oct 28, 2013 | 66.54 | 67.17 | 65.60 | 66.99 | 4,931,392 | +0.45(+0.68%) |
Oct 25, 2013 | 66.55 | 66.68 | 66.00 | 66.54 | 3,329,667 | -0.10(-0.15%) |
Oct 24, 2013 | 65.91 | 66.84 | 65.59 | 66.64 | 3,244,699 | +0.94(+1.43%) |
Oct 23, 2013 | 66.79 | 66.82 | 65.53 | 65.70 | 5,270,941 | -1.48(-2.21%) |
Oct 22, 2013 | 66.89 | 67.30 | 66.49 | 67.19 | 5,264,178 | +0.53(+0.79%) |
Oct 21, 2013 | 67.45 | 67.45 | 66.46 | 66.66 | 5,227,211 | -0.85(-1.26%) |
Oct 18, 2013 | 67.68 | 67.79 | 66.08 | 67.51 | 9,970,908 | +0.14(+0.21%) |
Oct 17, 2013 | 66.49 | 67.36 | 66.40 | 67.36 | 5,164,899 | +0.76(+1.14%) |
Oct 16, 2013 | 65.93 | 66.79 | 65.72 | 66.60 | 5,792,594 | +1.20(+1.83%) |
Oct 15, 2013 | 65.63 | 66.14 | 65.27 | 65.41 | 4,457,204 | -0.33(-0.50%) |
Oct 14, 2013 | 65.24 | 65.89 | 64.98 | 65.74 | 3,453,374 | +0.15(+0.23%) |
Oct 11, 2013 | 65.02 | 65.81 | 64.73 | 65.59 | 3,928,998 | +0.27(+0.41%) |
Oct 10, 2013 | 65.24 | 65.85 | 64.81 | 65.32 | 4,714,918 | +0.78(+1.21%) |
Oct 09, 2013 | 64.44 | 64.77 | 63.82 | 64.53 | 4,437,924 | +0.27(+0.43%) |
Oct 08, 2013 | 65.28 | 65.40 | 64.23 | 64.26 | 4,736,212 | -1.18(-1.81%) |
Oct 07, 2013 | 64.98 | 65.89 | 64.86 | 65.44 | 4,031,526 | -0.09(-0.14%) |
Oct 04, 2013 | 64.86 | 65.68 | 64.66 | 65.53 | 3,701,866 | +0.69(+1.07%) |
Oct 03, 2013 | 65.07 | 65.25 | 64.37 | 64.84 | 5,269,889 | -0.28(-0.43%) |
Oct 02, 2013 | 64.69 | 65.23 | 63.96 | 65.12 | 4,903,563 | +0.29(+0.45%) |
Oct 01, 2013 | 64.18 | 64.89 | 64.12 | 64.83 | 3,470,371 | +0.58(+0.91%) |
Sep 30, 2013 | 64.14 | 64.32 | 63.73 | 64.25 | 5,824,337 | -0.63(-0.97%) |
Sep 27, 2013 | 64.48 | 64.91 | 64.08 | 64.88 | 6,165,656 | +0.60(+0.94%) |
Sep 26, 2013 | 64.39 | 64.84 | 63.92 | 64.27 | 7,452,584 | +0.46(+0.72%) |
Sep 25, 2013 | 64.01 | 64.08 | 63.45 | 63.81 | 5,581,395 | +0.08(+0.12%) |
Sep 24, 2013 | 62.79 | 64.21 | 62.77 | 63.74 | 5,553,394 | +0.98(+1.57%) |
Sep 23, 2013 | 62.59 | 62.94 | 62.45 | 62.76 | 6,543,225 | -0.13(-0.21%) |
Sep 20, 2013 | 63.34 | 63.46 | 62.89 | 62.89 | 6,944,784 | -0.38(-0.60%) |
Sep 19, 2013 | 63.49 | 63.80 | 63.05 | 63.26 | 4,345,644 | -0.14(-0.22%) |
Sep 18, 2013 | 62.56 | 63.77 | 62.36 | 63.40 | 5,501,510 | +0.91(+1.46%) |
Sep 17, 2013 | 61.68 | 62.78 | 61.60 | 62.49 | 4,006,577 | +0.89(+1.45%) |
Sep 16, 2013 | 62.02 | 62.11 | 61.46 | 61.60 | 6,117,624 | +0.13(+0.21%) |
Sep 13, 2013 | 62.70 | 63.79 | 61.33 | 61.46 | 13,546,859 | -1.04(-1.67%) |
Sep 12, 2013 | 62.19 | 62.93 | 62.03 | 62.51 | 5,495,136 | +0.13(+0.21%) |
Sep 11, 2013 | 61.58 | 62.38 | 61.50 | 62.38 | 3,462,124 | +0.80(+1.29%) |
Sep 10, 2013 | 61.64 | 61.81 | 60.97 | 61.58 | 4,013,573 | -0.03(-0.04%) |
Sep 09, 2013 | 61.12 | 61.71 | 61.11 | 61.61 | 3,860,443 | +0.48(+0.79%) |
Sep 06, 2013 | 61.50 | 61.66 | 60.87 | 61.13 | 3,623,831 | -0.07(-0.11%) |
Sep 05, 2013 | 61.18 | 61.65 | 61.10 | 61.20 | 2,921,085 | -0.02(-0.03%) |
Sep 04, 2013 | 60.24 | 61.54 | 60.17 | 61.22 | 5,141,978 | +0.89(+1.47%) |