Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.79 | 55.96 | 55.38 | 55.67 | 3,143,419 | +0.05(+0.08%) |
May 29, 2014 | 54.95 | 55.63 | 54.62 | 55.63 | 6,439,711 | +0.57(+1.03%) |
May 28, 2014 | 55.72 | 55.73 | 54.96 | 55.06 | 7,529,396 | -1.37(-2.42%) |
May 27, 2014 | 56.96 | 57.43 | 56.40 | 56.42 | 3,239,819 | -0.76(-1.33%) |
May 23, 2014 | 57.29 | 57.18 | 57.18 | 57.18 | 2,137,466 | -0.81(-1.39%) |
May 22, 2014 | 57.61 | 58.07 | 57.43 | 57.99 | 2,065,587 | +0.44(+0.77%) |
May 21, 2014 | 57.62 | 57.98 | 57.44 | 57.55 | 3,678,736 | +0.65(+1.14%) |
May 20, 2014 | 57.25 | 57.25 | 56.36 | 56.90 | 2,901,887 | -0.22(-0.39%) |
May 19, 2014 | 55.94 | 57.22 | 55.90 | 57.12 | 3,732,302 | +0.78(+1.38%) |
May 16, 2014 | 56.26 | 56.44 | 55.85 | 56.34 | 3,377,223 | +0.29(+0.52%) |
May 15, 2014 | 56.09 | 56.27 | 55.46 | 56.05 | 7,505,251 | -0.90(-1.58%) |
May 14, 2014 | 57.28 | 57.35 | 56.66 | 56.95 | 6,925,637 | -1.29(-2.22%) |
May 13, 2014 | 58.58 | 58.65 | 58.20 | 58.24 | 1,727,305 | -0.97(-1.64%) |
May 12, 2014 | 59.02 | 59.49 | 58.86 | 59.21 | 2,481,433 | +0.45(+0.76%) |
May 09, 2014 | 58.40 | 59.03 | 58.18 | 58.76 | 3,036,787 | +0.42(+0.72%) |
May 08, 2014 | 57.61 | 58.53 | 57.18 | 58.34 | 4,093,420 | +0.43(+0.74%) |
May 07, 2014 | 57.66 | 58.04 | 57.39 | 57.91 | 3,060,210 | +0.40(+0.70%) |
May 06, 2014 | 57.86 | 57.96 | 57.26 | 57.51 | 2,650,221 | -0.47(-0.81%) |
May 05, 2014 | 57.23 | 58.09 | 57.19 | 57.97 | 4,212,730 | +0.70(+1.22%) |
May 02, 2014 | 58.49 | 58.74 | 56.89 | 57.28 | 7,504,898 | -0.86(-1.48%) |
May 01, 2014 | 59.22 | 59.27 | 57.95 | 58.14 | 5,512,593 | -1.17(-1.98%) |
Apr 30, 2014 | 59.70 | 60.02 | 59.11 | 59.31 | 3,057,735 | -0.40(-0.68%) |
Apr 29, 2014 | 60.22 | 60.41 | 59.69 | 59.72 | 2,152,194 | +0.09(+0.15%) |
Apr 28, 2014 | 59.30 | 59.88 | 59.10 | 59.62 | 3,019,164 | +0.58(+0.98%) |
Apr 25, 2014 | 58.90 | 59.05 | 58.38 | 59.05 | 2,922,648 | -0.21(-0.36%) |
Apr 24, 2014 | 59.99 | 60.01 | 59.20 | 59.26 | 2,977,789 | -0.24(-0.40%) |
Apr 23, 2014 | 59.86 | 59.95 | 59.38 | 59.50 | 2,327,299 | -0.67(-1.11%) |
Apr 22, 2014 | 60.90 | 60.95 | 59.99 | 60.17 | 2,425,065 | -0.44(-0.73%) |
Apr 21, 2014 | 60.09 | 60.71 | 59.85 | 60.61 | 1,990,993 | +0.15(+0.24%) |
Apr 17, 2014 | 59.09 | 60.46 | 60.46 | 60.46 | 4,599,907 | +1.25(+2.11%) |
Apr 16, 2014 | 60.06 | 60.10 | 59.18 | 59.21 | 2,781,974 | -0.11(-0.19%) |
Apr 15, 2014 | 59.88 | 60.17 | 58.89 | 59.32 | 4,607,304 | -0.72(-1.19%) |
Apr 14, 2014 | 60.01 | 60.23 | 59.79 | 60.04 | 2,386,197 | +0.21(+0.35%) |
Apr 11, 2014 | 59.97 | 60.40 | 59.71 | 59.83 | 3,999,393 | -0.94(-1.54%) |
Apr 10, 2014 | 61.74 | 61.81 | 60.32 | 60.76 | 4,928,589 | -1.14(-1.84%) |
Apr 09, 2014 | 61.88 | 62.10 | 61.31 | 61.90 | 2,969,277 | +0.57(+0.93%) |
Apr 08, 2014 | 61.67 | 62.02 | 61.17 | 61.33 | 2,681,272 | -0.27(-0.43%) |
Apr 07, 2014 | 62.18 | 62.20 | 61.40 | 61.60 | 3,181,307 | -0.79(-1.26%) |
Apr 04, 2014 | 63.06 | 63.07 | 62.08 | 62.39 | 3,199,067 | -0.85(-1.35%) |
Apr 03, 2014 | 63.50 | 63.53 | 62.94 | 63.24 | 2,212,095 | -0.50(-0.79%) |
Apr 02, 2014 | 63.68 | 63.88 | 63.45 | 63.74 | 2,878,404 | +0.67(+1.06%) |
Apr 01, 2014 | 62.62 | 63.07 | 62.48 | 63.07 | 3,011,275 | +1.11(+1.79%) |
Mar 31, 2014 | 62.34 | 62.83 | 61.84 | 61.96 | 2,415,003 | +0.26(+0.42%) |
Mar 28, 2014 | 61.21 | 62.08 | 61.13 | 61.71 | 2,896,203 | +0.65(+1.07%) |
Mar 27, 2014 | 61.44 | 61.65 | 60.56 | 61.06 | 5,172,812 | -0.61(-1.00%) |
Mar 26, 2014 | 62.69 | 62.73 | 61.60 | 61.67 | 3,065,451 | -0.90(-1.44%) |
Mar 25, 2014 | 62.82 | 63.11 | 62.34 | 62.57 | 3,344,609 | +0.42(+0.68%) |
Mar 24, 2014 | 63.30 | 63.38 | 62.03 | 62.15 | 4,142,709 | -0.94(-1.48%) |
Mar 21, 2014 | 64.01 | 64.06 | 62.92 | 63.08 | 4,208,735 | -1.30(-2.02%) |
Mar 20, 2014 | 64.38 | 64.50 | 63.75 | 64.39 | 3,596,098 | +0.22(+0.34%) |
Mar 19, 2014 | 63.45 | 64.85 | 63.35 | 64.17 | 5,437,110 | +0.93(+1.47%) |
Mar 18, 2014 | 63.70 | 63.80 | 63.17 | 63.24 | 2,447,430 | -0.43(-0.68%) |
Mar 17, 2014 | 63.19 | 63.70 | 63.00 | 63.67 | 3,023,102 | +0.91(+1.45%) |
Mar 14, 2014 | 62.25 | 62.99 | 62.21 | 62.76 | 5,197,665 | -0.07(-0.12%) |
Mar 13, 2014 | 64.97 | 65.00 | 62.75 | 62.84 | 6,555,876 | -1.67(-2.59%) |
Mar 12, 2014 | 64.65 | 64.84 | 64.27 | 64.50 | 3,175,881 | -0.98(-1.50%) |
Mar 11, 2014 | 65.87 | 66.12 | 65.39 | 65.49 | 2,237,921 | -0.33(-0.50%) |
Mar 10, 2014 | 65.93 | 66.11 | 65.69 | 65.82 | 2,686,126 | -0.14(-0.21%) |
Mar 07, 2014 | 66.30 | 66.32 | 65.64 | 65.95 | 4,895,044 | +0.83(+1.27%) |
Mar 06, 2014 | 64.91 | 65.19 | 64.67 | 65.13 | 3,261,802 | +1.16(+1.82%) |
Mar 05, 2014 | 64.25 | 64.39 | 63.71 | 63.96 | 2,658,886 | -0.15(-0.23%) |
Mar 04, 2014 | 63.11 | 64.18 | 63.10 | 64.11 | 4,298,985 | +1.76(+2.82%) |
Mar 03, 2014 | 62.52 | 62.74 | 62.12 | 62.35 | 4,987,192 | -0.80(-1.26%) |
Feb 28, 2014 | 63.50 | 64.06 | 62.95 | 63.15 | 4,414,469 | -0.10(-0.16%) |
Feb 27, 2014 | 63.49 | 63.70 | 63.16 | 63.25 | 4,473,449 | -0.71(-1.10%) |
Feb 26, 2014 | 64.62 | 64.72 | 63.92 | 63.95 | 3,085,159 | -0.66(-1.02%) |
Feb 25, 2014 | 65.17 | 65.18 | 64.58 | 64.61 | 3,582,137 | -1.18(-1.80%) |
Feb 24, 2014 | 65.39 | 66.09 | 65.39 | 65.80 | 2,158,722 | +0.25(+0.38%) |
Feb 21, 2014 | 66.38 | 66.38 | 65.48 | 65.55 | 2,663,564 | -0.54(-0.82%) |
Feb 20, 2014 | 65.91 | 66.68 | 65.54 | 66.09 | 2,800,054 | +0.28(+0.43%) |
Feb 19, 2014 | 64.87 | 65.94 | 64.83 | 65.81 | 2,273,103 | +0.45(+0.69%) |
Feb 18, 2014 | 65.50 | 65.57 | 64.82 | 65.36 | 2,020,299 | -0.32(-0.49%) |
Feb 14, 2014 | 65.61 | 65.68 | 65.68 | 65.68 | 1,397,905 | +0.00(+0.00%) |
Feb 13, 2014 | 65.61 | 65.97 | 65.40 | 65.68 | 2,074,179 | -0.75(-1.13%) |
Feb 12, 2014 | 66.16 | 66.82 | 66.09 | 66.43 | 2,627,193 | +0.68(+1.03%) |
Feb 11, 2014 | 65.66 | 66.16 | 65.53 | 65.75 | 1,886,549 | +0.66(+1.01%) |
Feb 10, 2014 | 65.67 | 65.67 | 65.00 | 65.09 | 1,420,216 | -0.33(-0.50%) |
Feb 07, 2014 | 65.84 | 65.85 | 64.88 | 65.42 | 3,601,257 | -0.04(-0.06%) |
Feb 06, 2014 | 65.17 | 65.75 | 65.14 | 65.46 | 2,124,993 | +0.56(+0.86%) |
Feb 05, 2014 | 64.33 | 65.15 | 64.23 | 64.90 | 3,286,271 | +1.19(+1.87%) |
Feb 04, 2014 | 63.42 | 64.06 | 63.23 | 63.71 | 4,088,380 | +1.19(+1.91%) |
Feb 03, 2014 | 64.34 | 64.55 | 62.48 | 62.51 | 6,276,815 | -1.63(-2.55%) |
Jan 31, 2014 | 64.17 | 64.58 | 63.94 | 64.15 | 4,584,553 | -0.77(-1.19%) |
Jan 30, 2014 | 65.10 | 65.45 | 64.78 | 64.92 | 2,114,379 | +0.28(+0.44%) |
Jan 29, 2014 | 65.16 | 65.62 | 64.24 | 64.63 | 5,458,094 | -1.00(-1.52%) |
Jan 28, 2014 | 65.78 | 66.21 | 65.63 | 65.63 | 3,408,497 | -0.37(-0.56%) |
Jan 27, 2014 | 65.42 | 66.02 | 64.94 | 66.00 | 6,338,827 | +0.84(+1.30%) |
Jan 24, 2014 | 65.47 | 65.72 | 65.08 | 65.16 | 6,539,749 | -0.87(-1.32%) |
Jan 23, 2014 | 67.08 | 67.08 | 65.57 | 66.03 | 6,202,682 | -1.78(-2.62%) |
Jan 22, 2014 | 67.77 | 67.92 | 67.26 | 67.81 | 2,982,075 | +0.24(+0.35%) |
Jan 21, 2014 | 67.72 | 67.73 | 67.33 | 67.57 | 3,580,487 | -0.17(-0.24%) |
Jan 17, 2014 | 68.44 | 67.73 | 67.73 | 67.73 | 3,753,729 | -0.57(-0.83%) |
Jan 16, 2014 | 68.50 | 68.65 | 68.17 | 68.30 | 3,347,266 | -0.80(-1.15%) |
Jan 15, 2014 | 69.09 | 69.69 | 68.94 | 69.10 | 3,204,704 | +0.01(+0.01%) |
Jan 14, 2014 | 68.74 | 69.09 | 68.51 | 69.09 | 3,521,453 | +0.66(+0.97%) |
Jan 13, 2014 | 68.97 | 69.01 | 68.11 | 68.43 | 4,030,203 | -0.70(-1.01%) |
Jan 10, 2014 | 69.94 | 70.09 | 68.90 | 69.13 | 7,049,201 | -1.72(-2.42%) |
Jan 09, 2014 | 71.09 | 71.71 | 70.78 | 70.84 | 4,037,080 | -0.69(-0.96%) |
Jan 08, 2014 | 71.84 | 72.28 | 71.45 | 71.53 | 4,564,200 | +0.24(+0.33%) |
Jan 07, 2014 | 71.27 | 71.64 | 71.05 | 71.29 | 2,066,088 | -0.34(-0.47%) |
Jan 06, 2014 | 71.90 | 71.93 | 71.00 | 71.63 | 4,156,008 | -0.64(-0.89%) |
Jan 03, 2014 | 72.75 | 72.80 | 71.83 | 72.27 | 2,159,731 | +0.06(+0.09%) |
Jan 02, 2014 | 72.82 | 72.91 | 71.91 | 72.21 | 3,254,109 | -0.44(-0.61%) |
Dec 31, 2013 | 72.04 | 72.65 | 72.65 | 72.65 | 3,846,392 | +0.79(+1.10%) |
Dec 30, 2013 | 72.30 | 72.40 | 71.67 | 71.86 | 2,997,807 | -0.91(-1.25%) |
Dec 27, 2013 | 72.40 | 72.93 | 72.07 | 72.77 | 2,930,718 | +0.40(+0.56%) |
Dec 26, 2013 | 72.01 | 72.48 | 71.97 | 72.37 | 2,590,297 | +0.62(+0.87%) |
Dec 24, 2013 | 71.28 | 71.83 | 71.09 | 71.74 | 1,789,397 | +1.09(+1.55%) |
Dec 23, 2013 | 70.15 | 70.71 | 69.71 | 70.65 | 3,701,564 | +0.72(+1.02%) |
Dec 20, 2013 | 70.69 | 71.26 | 69.85 | 69.94 | 6,772,894 | -2.14(-2.97%) |
Dec 19, 2013 | 71.87 | 72.44 | 71.63 | 72.07 | 3,774,508 | +0.12(+0.17%) |
Dec 18, 2013 | 71.90 | 72.46 | 70.65 | 71.95 | 8,346,369 | +0.67(+0.94%) |
Dec 17, 2013 | 72.27 | 72.29 | 71.10 | 71.28 | 3,569,055 | -0.62(-0.87%) |
Dec 16, 2013 | 70.93 | 72.10 | 70.75 | 71.91 | 3,364,238 | +0.42(+0.59%) |
Dec 13, 2013 | 71.54 | 72.01 | 71.28 | 71.49 | 2,898,217 | -0.65(-0.90%) |
Dec 12, 2013 | 71.68 | 72.26 | 71.49 | 72.14 | 3,948,198 | +0.59(+0.82%) |
Dec 11, 2013 | 70.94 | 71.69 | 70.71 | 71.55 | 3,780,204 | +0.99(+1.40%) |
Dec 10, 2013 | 70.55 | 71.13 | 70.40 | 70.56 | 3,971,540 | -1.05(-1.47%) |
Dec 09, 2013 | 71.93 | 72.03 | 71.43 | 71.61 | 2,972,224 | -0.39(-0.54%) |
Dec 06, 2013 | 72.39 | 72.71 | 71.80 | 72.00 | 4,720,821 | -0.58(-0.80%) |
Dec 05, 2013 | 72.57 | 72.89 | 72.01 | 72.58 | 4,746,218 | +0.38(+0.52%) |
Dec 04, 2013 | 72.22 | 72.65 | 71.76 | 72.20 | 4,067,726 | +1.27(+1.78%) |
Dec 03, 2013 | 70.87 | 71.20 | 70.54 | 70.93 | 3,223,523 | -0.37(-0.51%) |
Dec 02, 2013 | 70.62 | 71.52 | 70.55 | 71.30 | 4,677,221 | +1.07(+1.53%) |
Nov 29, 2013 | 70.84 | 70.95 | 70.03 | 70.23 | 1,674,873 | -0.14(-0.20%) |
Nov 27, 2013 | 70.00 | 70.96 | 69.99 | 70.37 | 4,551,596 | +0.26(+0.37%) |
Nov 26, 2013 | 70.28 | 70.28 | 69.66 | 70.11 | 4,473,871 | -0.58(-0.82%) |
Nov 25, 2013 | 71.18 | 71.18 | 70.35 | 70.69 | 2,899,546 | -0.44(-0.62%) |
Nov 22, 2013 | 71.64 | 71.69 | 70.73 | 71.13 | 3,782,692 | -1.34(-1.85%) |
Nov 21, 2013 | 73.02 | 73.54 | 72.08 | 72.47 | 6,565,694 | -0.17(-0.24%) |
Nov 20, 2013 | 70.49 | 72.89 | 69.89 | 72.64 | 7,876,616 | +2.33(+3.31%) |
Nov 19, 2013 | 69.71 | 70.49 | 69.50 | 70.31 | 3,687,363 | +1.04(+1.50%) |
Nov 18, 2013 | 70.18 | 70.19 | 69.17 | 69.27 | 4,482,535 | -0.85(-1.22%) |
Nov 15, 2013 | 70.17 | 70.63 | 70.07 | 70.13 | 2,497,483 | -0.16(-0.22%) |
Nov 14, 2013 | 70.61 | 70.86 | 69.51 | 70.28 | 6,027,297 | -1.52(-2.12%) |
Nov 12, 2013 | 72.11 | 72.18 | 71.62 | 71.81 | 4,220,013 | -0.65(-0.90%) |
Nov 11, 2013 | 71.70 | 72.46 | 71.62 | 72.46 | 2,260,214 | +0.63(+0.88%) |
Nov 08, 2013 | 71.17 | 71.86 | 70.97 | 71.82 | 5,998,584 | +3.20(+4.67%) |
Nov 07, 2013 | 69.74 | 69.83 | 68.45 | 68.62 | 4,014,133 | -1.09(-1.57%) |
Nov 06, 2013 | 69.94 | 70.23 | 69.64 | 69.71 | 3,980,912 | -0.11(-0.16%) |
Nov 05, 2013 | 68.80 | 69.83 | 68.79 | 69.83 | 4,918,836 | +1.57(+2.30%) |
Nov 04, 2013 | 67.97 | 68.29 | 67.67 | 68.26 | 3,493,145 | -0.02(-0.03%) |
Nov 01, 2013 | 67.38 | 68.38 | 67.33 | 68.27 | 4,550,012 | +1.35(+2.01%) |
Oct 31, 2013 | 66.53 | 67.50 | 66.42 | 66.93 | 5,852,128 | -0.19(-0.29%) |
Oct 30, 2013 | 66.50 | 67.37 | 66.16 | 67.12 | 3,679,675 | +0.76(+1.15%) |
Oct 29, 2013 | 66.90 | 67.00 | 66.36 | 66.36 | 1,949,183 | -0.15(-0.22%) |
Oct 28, 2013 | 66.43 | 66.50 | 65.99 | 66.50 | 2,264,680 | +0.39(+0.60%) |
Oct 25, 2013 | 66.30 | 66.35 | 65.91 | 66.11 | 2,020,901 | -0.46(-0.69%) |
Oct 24, 2013 | 65.72 | 66.62 | 65.63 | 66.57 | 3,145,625 | +0.46(+0.69%) |
Oct 23, 2013 | 66.39 | 66.42 | 65.56 | 66.11 | 3,587,133 | -0.53(-0.80%) |
Oct 22, 2013 | 67.05 | 67.06 | 66.32 | 66.64 | 3,694,511 | -1.49(-2.18%) |
Oct 21, 2013 | 67.89 | 68.46 | 67.87 | 68.13 | 2,674,029 | +0.45(+0.66%) |
Oct 18, 2013 | 67.61 | 67.77 | 67.16 | 67.68 | 3,168,081 | -0.38(-0.55%) |
Oct 17, 2013 | 68.39 | 68.70 | 67.61 | 68.05 | 5,067,906 | -1.27(-1.83%) |
Oct 16, 2013 | 71.17 | 71.41 | 69.26 | 69.32 | 3,604,646 | -1.72(-2.41%) |
Oct 15, 2013 | 70.31 | 71.09 | 70.12 | 71.04 | 2,518,336 | +0.11(+0.16%) |
Oct 14, 2013 | 70.00 | 71.36 | 69.61 | 70.93 | 2,111,748 | +1.05(+1.50%) |
Oct 11, 2013 | 68.95 | 69.90 | 68.84 | 69.88 | 3,807,091 | +0.05(+0.08%) |
Oct 10, 2013 | 70.68 | 71.09 | 69.76 | 69.83 | 4,161,480 | -0.16(-0.22%) |
Oct 09, 2013 | 69.29 | 70.05 | 69.24 | 69.98 | 4,419,634 | +1.01(+1.46%) |
Oct 08, 2013 | 69.16 | 69.38 | 68.52 | 68.97 | 4,065,801 | -0.08(-0.12%) |
Oct 07, 2013 | 68.94 | 69.17 | 68.69 | 69.05 | 2,544,579 | -0.48(-0.69%) |
Oct 04, 2013 | 69.64 | 70.04 | 69.48 | 69.53 | 2,402,058 | +0.06(+0.09%) |
Oct 03, 2013 | 69.52 | 69.59 | 68.65 | 69.47 | 3,225,867 | +0.18(+0.26%) |
Oct 02, 2013 | 69.24 | 69.51 | 68.56 | 69.28 | 2,589,078 | -0.11(-0.16%) |
Oct 01, 2013 | 69.35 | 69.80 | 69.16 | 69.39 | 3,379,349 | +0.49(+0.71%) |
Sep 27, 2013 | 69.15 | 69.25 | 68.53 | 68.91 | 2,245,981 | -0.23(-0.33%) |
Sep 26, 2013 | 68.97 | 69.30 | 68.78 | 69.14 | 2,550,739 | +0.88(+1.29%) |
Sep 25, 2013 | 68.92 | 68.92 | 67.94 | 68.26 | 4,311,348 | -0.37(-0.53%) |
Sep 24, 2013 | 69.65 | 69.83 | 68.50 | 68.62 | 5,449,110 | -1.51(-2.16%) |
Sep 23, 2013 | 70.78 | 70.84 | 70.04 | 70.14 | 4,215,927 | -0.91(-1.28%) |
Sep 20, 2013 | 71.44 | 71.73 | 70.72 | 71.05 | 2,788,209 | -0.78(-1.09%) |
Sep 19, 2013 | 70.91 | 72.16 | 70.89 | 71.82 | 4,389,243 | +0.73(+1.03%) |
Sep 18, 2013 | 73.02 | 73.89 | 70.26 | 71.09 | 9,047,686 | -1.82(-2.49%) |
Sep 17, 2013 | 73.37 | 73.91 | 72.84 | 72.91 | 3,119,702 | -1.19(-1.61%) |
Sep 16, 2013 | 71.97 | 74.10 | 72.04 | 74.10 | 6,748,982 | +1.00(+1.37%) |
Sep 13, 2013 | 73.17 | 73.54 | 72.68 | 73.10 | 2,164,804 | -0.54(-0.73%) |
Sep 12, 2013 | 72.67 | 73.78 | 72.48 | 73.64 | 2,927,425 | +0.05(+0.07%) |
Sep 11, 2013 | 74.02 | 75.08 | 73.48 | 73.59 | 3,115,796 | -1.13(-1.51%) |
Sep 10, 2013 | 74.26 | 74.82 | 73.46 | 74.71 | 2,099,384 | +0.87(+1.18%) |
Sep 09, 2013 | 72.83 | 73.84 | 72.79 | 73.84 | 2,112,220 | -0.12(-0.16%) |
Sep 06, 2013 | 73.67 | 74.26 | 72.82 | 73.96 | 3,070,625 | -0.65(-0.87%) |
Sep 05, 2013 | 73.38 | 74.67 | 73.18 | 74.61 | 5,063,044 | +2.05(+2.82%) |
Sep 04, 2013 | 72.00 | 72.71 | 71.73 | 72.57 | 1,827,139 | +0.39(+0.53%) |
Sep 03, 2013 | 71.79 | 73.19 | 71.69 | 72.18 | 4,044,392 | +1.78(+2.53%) |
Aug 30, 2013 | 70.33 | 70.72 | 69.49 | 70.40 | 4,121,703 | +0.12(+0.17%) |
Aug 29, 2013 | 71.87 | 71.99 | 69.92 | 70.28 | 3,954,449 | -1.05(-1.48%) |
Aug 28, 2013 | 71.19 | 71.83 | 70.99 | 71.34 | 2,710,430 | +1.09(+1.55%) |
Aug 27, 2013 | 71.47 | 71.70 | 70.02 | 70.25 | 5,595,767 | -1.85(-2.57%) |
Aug 26, 2013 | 72.38 | 72.72 | 71.97 | 72.10 | 2,754,637 | -0.71(-0.97%) |
Aug 23, 2013 | 74.72 | 75.07 | 72.66 | 72.81 | 7,094,251 | -1.71(-2.29%) |
Aug 22, 2013 | 75.45 | 75.81 | 74.38 | 74.51 | 4,890,897 | -1.36(-1.79%) |
Aug 21, 2013 | 75.04 | 75.95 | 74.38 | 75.87 | 6,114,009 | +1.48(+1.99%) |
Aug 20, 2013 | 74.92 | 74.93 | 74.16 | 74.39 | 5,649,749 | -1.07(-1.42%) |
Aug 19, 2013 | 74.92 | 75.91 | 74.73 | 75.47 | 6,590,950 | +1.25(+1.68%) |
Aug 16, 2013 | 73.39 | 75.20 | 73.36 | 74.22 | 5,611,103 | +0.60(+0.81%) |
Aug 15, 2013 | 73.29 | 73.78 | 72.49 | 73.62 | 6,842,605 | +1.78(+2.48%) |
Aug 14, 2013 | 72.06 | 72.13 | 71.45 | 71.84 | 1,959,223 | -0.10(-0.14%) |
Aug 13, 2013 | 71.54 | 72.26 | 71.49 | 71.94 | 5,519,744 | +1.99(+2.85%) |
Aug 12, 2013 | 68.62 | 70.04 | 68.56 | 69.95 | 2,344,882 | +0.83(+1.21%) |
Aug 09, 2013 | 69.85 | 70.02 | 69.04 | 69.12 | 1,961,397 | -0.20(-0.29%) |
Aug 08, 2013 | 69.41 | 69.62 | 68.60 | 69.32 | 3,918,834 | -0.40(-0.58%) |
Aug 07, 2013 | 70.47 | 70.51 | 69.45 | 69.72 | 3,087,251 | -1.02(-1.44%) |
Aug 06, 2013 | 71.32 | 71.60 | 70.70 | 70.74 | 2,286,084 | -0.29(-0.41%) |
Aug 05, 2013 | 70.49 | 71.36 | 70.41 | 71.04 | 1,954,205 | +0.88(+1.26%) |
Aug 02, 2013 | 70.86 | 70.91 | 69.94 | 70.16 | 3,573,190 | -1.56(-2.17%) |
Aug 01, 2013 | 70.31 | 72.13 | 70.27 | 71.71 | 6,071,182 | +2.64(+3.82%) |
Jul 31, 2013 | 71.15 | 71.43 | 68.76 | 69.07 | 3,842,593 | -0.48(-0.69%) |
Jul 30, 2013 | 69.08 | 69.86 | 68.96 | 69.55 | 1,258,621 | +0.10(+0.15%) |
Jul 29, 2013 | 69.06 | 69.85 | 68.90 | 69.45 | 1,774,975 | +0.86(+1.26%) |
Jul 26, 2013 | 68.64 | 69.15 | 68.33 | 68.59 | 3,101,869 | -0.76(-1.10%) |
Jul 25, 2013 | 70.04 | 70.20 | 69.19 | 69.35 | 4,251,731 | +0.04(+0.05%) |
Jul 24, 2013 | 69.09 | 70.22 | 68.84 | 69.31 | 4,893,494 | +1.72(+2.54%) |
Jul 23, 2013 | 67.84 | 68.29 | 67.48 | 67.60 | 1,496,448 | +0.56(+0.83%) |
Jul 22, 2013 | 67.05 | 67.33 | 66.62 | 67.04 | 2,789,352 | -0.25(-0.38%) |
Jul 19, 2013 | 68.38 | 68.45 | 67.26 | 67.29 | 4,830,108 | -2.00(-2.89%) |
Jul 18, 2013 | 68.04 | 69.39 | 67.94 | 69.29 | 4,601,251 | +1.58(+2.33%) |
Jul 17, 2013 | 67.33 | 67.94 | 67.08 | 67.72 | 4,770,483 | -0.27(-0.40%) |
Jul 16, 2013 | 68.20 | 68.47 | 67.83 | 67.99 | 3,217,640 | -0.46(-0.67%) |
Jul 15, 2013 | 69.07 | 69.19 | 68.40 | 68.45 | 2,718,467 | -0.73(-1.06%) |
Jul 12, 2013 | 68.39 | 69.67 | 68.24 | 69.18 | 3,646,086 | +0.11(+0.16%) |
Jul 11, 2013 | 69.53 | 70.19 | 69.03 | 69.07 | 6,532,372 | -1.61(-2.27%) |
Jul 10, 2013 | 69.64 | 71.06 | 69.64 | 70.68 | 4,617,123 | +1.04(+1.49%) |
Jul 09, 2013 | 69.50 | 70.11 | 69.36 | 69.64 | 3,170,231 | -0.17(-0.24%) |
Jul 08, 2013 | 70.12 | 70.30 | 69.44 | 69.81 | 5,128,023 | -1.24(-1.74%) |
Jul 05, 2013 | 69.93 | 71.17 | 69.64 | 71.05 | 7,693,841 | +4.52(+6.80%) |
Jul 03, 2013 | 66.34 | 66.63 | 65.87 | 66.52 | 2,468,501 | +0.25(+0.37%) |
Jul 02, 2013 | 66.05 | 66.37 | 65.69 | 66.28 | 3,185,199 | +0.06(+0.08%) |
Jul 01, 2013 | 66.94 | 67.30 | 66.05 | 66.22 | 3,742,541 | -0.22(-0.33%) |
Jun 28, 2013 | 68.14 | 68.55 | 66.39 | 66.44 | 8,293,390 | -2.31(-3.36%) |
Jun 26, 2013 | 68.21 | 69.44 | 68.19 | 68.75 | 7,521,058 | -0.95(-1.37%) |
Jun 25, 2013 | 68.44 | 69.71 | 68.25 | 69.71 | 6,675,905 | +1.18(+1.73%) |
Jun 24, 2013 | 69.76 | 69.84 | 67.79 | 68.52 | 10,128,099 | -0.52(-0.76%) |
Jun 21, 2013 | 66.87 | 69.06 | 66.53 | 69.05 | 11,078,849 | +2.35(+3.52%) |
Jun 20, 2013 | 66.20 | 67.87 | 65.63 | 66.70 | 10,696,517 | +2.26(+3.50%) |
Jun 19, 2013 | 62.77 | 65.13 | 62.74 | 64.44 | 6,198,587 | +1.16(+1.83%) |
Jun 18, 2013 | 63.83 | 63.91 | 62.84 | 63.28 | 2,679,024 | -0.06(-0.10%) |
Jun 17, 2013 | 62.44 | 63.60 | 62.44 | 63.35 | 4,810,590 | +0.62(+0.99%) |
Jun 14, 2013 | 62.50 | 62.73 | 61.78 | 62.73 | 3,417,978 | +0.18(+0.29%) |
Jun 13, 2013 | 63.59 | 63.99 | 62.33 | 62.54 | 7,369,429 | -1.87(-2.91%) |
Jun 12, 2013 | 63.68 | 64.44 | 62.75 | 64.41 | 8,365,159 | +1.81(+2.89%) |
Jun 11, 2013 | 64.57 | 64.72 | 62.61 | 62.61 | 9,977,565 | -1.52(-2.37%) |
Jun 10, 2013 | 64.09 | 64.38 | 63.56 | 64.13 | 6,351,447 | +0.70(+1.10%) |
Jun 07, 2013 | 62.39 | 63.44 | 61.74 | 63.43 | 5,980,099 | +2.05(+3.35%) |
Jun 06, 2013 | 61.72 | 62.22 | 59.66 | 61.38 | 5,610,781 | +0.08(+0.13%) |
Jun 05, 2013 | 62.36 | 62.51 | 61.25 | 61.29 | 5,675,355 | -1.64(-2.61%) |
Jun 04, 2013 | 62.65 | 63.06 | 62.16 | 62.94 | 5,952,354 | +1.11(+1.80%) |