Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 76.60 | 77.24 | 76.49 | 77.18 | 7,851,920 | +0.53(+0.69%) |
May 29, 2014 | 76.50 | 76.67 | 76.18 | 76.65 | 4,827,022 | +0.35(+0.46%) |
May 28, 2014 | 76.58 | 76.78 | 76.16 | 76.30 | 5,721,919 | -0.39(-0.51%) |
May 27, 2014 | 76.91 | 77.10 | 76.27 | 76.69 | 5,947,459 | -0.13(-0.17%) |
May 23, 2014 | 76.86 | 76.82 | 76.82 | 76.82 | 6,935,351 | +0.18(+0.23%) |
May 22, 2014 | 76.51 | 76.70 | 76.14 | 76.64 | 4,051,352 | +0.23(+0.30%) |
May 21, 2014 | 76.00 | 76.45 | 75.94 | 76.40 | 7,018,617 | +0.67(+0.89%) |
May 20, 2014 | 76.16 | 76.28 | 75.51 | 75.73 | 7,199,009 | -0.29(-0.39%) |
May 19, 2014 | 75.71 | 76.25 | 75.64 | 76.03 | 9,262,500 | +0.05(+0.06%) |
May 16, 2014 | 75.97 | 76.22 | 75.65 | 75.98 | 8,626,970 | -0.08(-0.11%) |
May 15, 2014 | 76.03 | 76.18 | 75.85 | 76.06 | 9,276,276 | -0.14(-0.18%) |
May 14, 2014 | 76.26 | 76.37 | 76.12 | 76.20 | 5,542,430 | -0.11(-0.15%) |
May 13, 2014 | 76.22 | 76.67 | 76.02 | 76.31 | 8,183,336 | +0.38(+0.50%) |
May 12, 2014 | 76.48 | 76.48 | 75.86 | 75.94 | 9,841,876 | -0.29(-0.39%) |
May 09, 2014 | 76.19 | 76.49 | 75.85 | 76.23 | 7,534,372 | +0.31(+0.41%) |
May 08, 2014 | 76.05 | 76.37 | 75.82 | 75.92 | 7,502,917 | -0.31(-0.41%) |
May 07, 2014 | 75.43 | 76.33 | 75.05 | 76.23 | 11,544,140 | +1.06(+1.41%) |
May 06, 2014 | 75.56 | 75.56 | 75.17 | 75.17 | 7,304,117 | -0.37(-0.49%) |
May 05, 2014 | 75.01 | 75.67 | 74.82 | 75.54 | 7,184,627 | +0.52(+0.69%) |
May 02, 2014 | 75.67 | 75.83 | 74.70 | 75.02 | 11,575,152 | -0.92(-1.21%) |
May 01, 2014 | 76.12 | 76.32 | 75.49 | 75.94 | 8,701,072 | -0.57(-0.75%) |
Apr 30, 2014 | 76.18 | 76.80 | 76.07 | 76.52 | 11,225,673 | +0.20(+0.26%) |
Apr 29, 2014 | 76.77 | 77.04 | 76.27 | 76.32 | 10,339,818 | -0.23(-0.31%) |
Apr 28, 2014 | 75.97 | 76.68 | 75.63 | 76.56 | 11,630,383 | +1.17(+1.55%) |
Apr 25, 2014 | 75.52 | 75.74 | 75.09 | 75.38 | 7,807,293 | -0.13(-0.17%) |
Apr 24, 2014 | 75.72 | 75.82 | 75.20 | 75.51 | 8,140,114 | -0.20(-0.26%) |
Apr 23, 2014 | 75.72 | 75.97 | 75.48 | 75.71 | 7,778,153 | +0.03(+0.04%) |
Apr 22, 2014 | 75.54 | 76.11 | 75.35 | 75.68 | 10,426,481 | +0.14(+0.18%) |
Apr 21, 2014 | 74.80 | 75.64 | 74.54 | 75.54 | 9,307,231 | +0.79(+1.05%) |
Apr 17, 2014 | 74.55 | 74.76 | 74.76 | 74.76 | 12,116,906 | +0.16(+0.21%) |
Apr 16, 2014 | 75.22 | 75.32 | 74.09 | 74.60 | 14,961,772 | -0.34(-0.45%) |
Apr 15, 2014 | 74.37 | 74.95 | 74.07 | 74.94 | 18,528,584 | +1.56(+2.12%) |
Apr 14, 2014 | 73.49 | 73.55 | 72.71 | 73.38 | 11,405,075 | +0.20(+0.28%) |
Apr 11, 2014 | 72.67 | 73.43 | 72.56 | 73.18 | 11,531,368 | +0.25(+0.34%) |
Apr 10, 2014 | 74.68 | 74.73 | 72.91 | 72.93 | 12,783,407 | -1.82(-2.44%) |
Apr 09, 2014 | 74.35 | 74.79 | 73.87 | 74.75 | 11,791,062 | +0.67(+0.91%) |
Apr 08, 2014 | 74.06 | 74.58 | 73.65 | 74.08 | 12,707,499 | +0.13(+0.17%) |
Apr 07, 2014 | 74.33 | 75.06 | 73.90 | 73.95 | 15,102,258 | -0.40(-0.54%) |
Apr 04, 2014 | 74.50 | 75.07 | 74.27 | 74.35 | 13,648,130 | +0.12(+0.16%) |
Apr 03, 2014 | 74.01 | 74.29 | 73.68 | 74.23 | 7,233,199 | +0.02(+0.03%) |
Apr 02, 2014 | 74.04 | 74.33 | 73.56 | 74.21 | 10,583,876 | +0.22(+0.30%) |
Apr 01, 2014 | 74.27 | 74.55 | 73.56 | 73.99 | 9,356,891 | -0.22(-0.30%) |
Mar 31, 2014 | 74.03 | 74.49 | 73.74 | 74.21 | 9,974,621 | +0.60(+0.81%) |
Mar 28, 2014 | 73.66 | 74.20 | 73.25 | 73.61 | 11,670,132 | +0.12(+0.16%) |
Mar 27, 2014 | 73.34 | 73.81 | 72.72 | 73.49 | 11,450,208 | +0.17(+0.24%) |
Mar 26, 2014 | 73.66 | 74.39 | 73.31 | 73.31 | 14,785,151 | -0.25(-0.34%) |
Mar 25, 2014 | 72.29 | 73.81 | 72.29 | 73.56 | 18,734,432 | +1.65(+2.29%) |
Mar 24, 2014 | 71.99 | 72.09 | 71.42 | 71.92 | 18,458,310 | -0.55(-0.76%) |
Mar 21, 2014 | 71.59 | 72.47 | 70.92 | 72.47 | 31,777,046 | +1.37(+1.92%) |
Mar 20, 2014 | 70.65 | 71.15 | 70.22 | 71.10 | 7,581,581 | +0.40(+0.57%) |
Mar 19, 2014 | 70.93 | 71.28 | 70.19 | 70.70 | 7,859,293 | -0.26(-0.37%) |
Mar 18, 2014 | 70.94 | 71.19 | 70.62 | 70.97 | 7,760,318 | +0.01(+0.01%) |
Mar 17, 2014 | 70.45 | 71.15 | 70.39 | 70.96 | 7,773,675 | +0.85(+1.21%) |
Mar 14, 2014 | 70.16 | 70.59 | 69.85 | 70.11 | 9,713,438 | -0.14(-0.20%) |
Mar 13, 2014 | 70.90 | 71.16 | 70.24 | 70.26 | 10,138,387 | -0.45(-0.64%) |
Mar 12, 2014 | 70.12 | 70.72 | 69.99 | 70.71 | 8,147,544 | +0.08(+0.12%) |
Mar 11, 2014 | 70.79 | 70.82 | 70.32 | 70.63 | 7,726,802 | +0.03(+0.04%) |
Mar 10, 2014 | 70.38 | 70.63 | 70.10 | 70.60 | 6,457,439 | +0.10(+0.14%) |
Mar 07, 2014 | 70.53 | 70.62 | 70.02 | 70.50 | 8,991,245 | +0.32(+0.46%) |
Mar 06, 2014 | 70.40 | 70.75 | 70.12 | 70.17 | 10,216,691 | +0.23(+0.32%) |
Mar 05, 2014 | 70.46 | 70.48 | 69.79 | 69.95 | 8,966,018 | -0.57(-0.80%) |
Mar 04, 2014 | 69.85 | 70.60 | 69.69 | 70.51 | 11,643,726 | +1.34(+1.94%) |
Mar 03, 2014 | 68.84 | 69.48 | 68.62 | 69.17 | 9,932,118 | -0.42(-0.61%) |
Feb 28, 2014 | 69.06 | 69.98 | 68.79 | 69.59 | 12,766,872 | +0.57(+0.83%) |
Feb 27, 2014 | 68.87 | 69.06 | 68.56 | 69.02 | 9,318,579 | +0.19(+0.27%) |
Feb 26, 2014 | 68.83 | 69.15 | 68.57 | 68.83 | 8,384,754 | +0.00(+0.00%) |
Feb 25, 2014 | 69.19 | 69.40 | 68.49 | 68.83 | 8,448,177 | +0.00(+0.00%) |
Feb 24, 2014 | 69.07 | 69.49 | 68.82 | 68.83 | 11,128,293 | -0.31(-0.45%) |
Feb 21, 2014 | 69.39 | 69.68 | 69.08 | 69.14 | 9,771,148 | -0.15(-0.22%) |
Feb 20, 2014 | 68.77 | 69.55 | 68.49 | 69.29 | 10,868,261 | +0.56(+0.81%) |
Feb 19, 2014 | 69.12 | 69.57 | 68.68 | 68.73 | 10,256,751 | -0.40(-0.57%) |
Feb 18, 2014 | 69.58 | 69.64 | 69.07 | 69.13 | 9,234,616 | -0.44(-0.64%) |
Feb 14, 2014 | 69.45 | 69.57 | 69.57 | 69.57 | 7,313,126 | +0.15(+0.22%) |
Feb 13, 2014 | 69.00 | 69.47 | 68.79 | 69.42 | 7,900,759 | +0.10(+0.15%) |
Feb 12, 2014 | 69.72 | 69.75 | 68.97 | 69.32 | 10,260,402 | -0.41(-0.59%) |
Feb 11, 2014 | 68.32 | 69.73 | 68.22 | 69.73 | 15,407,470 | +1.42(+2.09%) |
Feb 10, 2014 | 67.68 | 68.31 | 67.35 | 68.31 | 10,772,550 | +0.77(+1.14%) |
Feb 07, 2014 | 66.69 | 67.53 | 66.46 | 67.53 | 12,701,082 | +0.97(+1.45%) |
Feb 06, 2014 | 65.73 | 66.57 | 65.67 | 66.57 | 13,345,400 | +1.10(+1.68%) |
Feb 05, 2014 | 64.87 | 65.76 | 64.86 | 65.46 | 14,222,064 | +0.49(+0.76%) |
Feb 04, 2014 | 65.20 | 65.46 | 64.57 | 64.97 | 15,246,944 | -0.12(-0.18%) |
Feb 03, 2014 | 66.57 | 66.59 | 64.96 | 65.09 | 18,590,050 | -1.27(-1.91%) |
Jan 31, 2014 | 66.76 | 67.01 | 66.12 | 66.36 | 16,264,435 | -0.77(-1.15%) |
Jan 30, 2014 | 67.22 | 67.34 | 66.76 | 67.13 | 9,160,745 | +0.45(+0.67%) |
Jan 29, 2014 | 67.11 | 67.29 | 66.40 | 66.68 | 14,879,315 | -0.90(-1.33%) |
Jan 28, 2014 | 67.94 | 67.95 | 67.35 | 67.58 | 10,977,499 | +0.12(+0.18%) |
Jan 27, 2014 | 67.73 | 68.07 | 67.39 | 67.46 | 11,578,790 | -0.50(-0.74%) |
Jan 24, 2014 | 69.09 | 69.46 | 67.96 | 67.96 | 14,214,802 | -1.60(-2.30%) |
Jan 23, 2014 | 70.31 | 70.35 | 69.31 | 69.56 | 12,382,915 | -1.19(-1.68%) |
Jan 22, 2014 | 70.50 | 70.92 | 70.16 | 70.74 | 11,831,718 | +0.22(+0.31%) |
Jan 21, 2014 | 71.20 | 71.33 | 69.47 | 70.53 | 21,787,320 | -0.77(-1.08%) |
Jan 17, 2014 | 71.04 | 71.30 | 71.30 | 71.30 | 18,285,016 | +0.31(+0.44%) |
Jan 16, 2014 | 70.95 | 71.32 | 70.68 | 70.98 | 11,196,887 | -0.12(-0.17%) |
Jan 15, 2014 | 71.04 | 71.46 | 70.89 | 71.10 | 9,853,258 | +0.06(+0.08%) |
Jan 14, 2014 | 70.95 | 71.18 | 70.74 | 71.04 | 10,083,839 | +0.17(+0.23%) |
Jan 13, 2014 | 70.78 | 71.25 | 70.55 | 70.88 | 12,784,910 | -0.18(-0.25%) |
Jan 10, 2014 | 70.98 | 71.23 | 70.61 | 71.06 | 8,933,155 | +0.01(+0.01%) |
Jan 09, 2014 | 71.21 | 71.54 | 70.57 | 71.05 | 10,591,606 | +0.43(+0.61%) |
Jan 08, 2014 | 70.63 | 70.95 | 70.41 | 70.62 | 12,131,393 | -0.10(-0.14%) |
Jan 07, 2014 | 69.78 | 70.97 | 69.75 | 70.72 | 14,710,355 | +1.47(+2.12%) |
Jan 06, 2014 | 68.95 | 69.57 | 68.91 | 69.25 | 9,923,195 | +0.36(+0.52%) |
Jan 03, 2014 | 68.47 | 69.17 | 68.45 | 68.89 | 7,516,666 | +0.61(+0.90%) |
Jan 02, 2014 | 68.36 | 68.80 | 68.26 | 68.28 | 7,876,462 | -0.42(-0.61%) |
Dec 31, 2013 | 69.13 | 68.70 | 68.70 | 68.70 | 8,463,873 | -0.53(-0.77%) |
Dec 30, 2013 | 69.12 | 69.23 | 68.80 | 69.23 | 5,824,366 | -0.04(-0.05%) |
Dec 27, 2013 | 69.58 | 69.72 | 69.14 | 69.27 | 4,681,934 | -0.14(-0.21%) |
Dec 26, 2013 | 69.00 | 69.41 | 68.83 | 69.41 | 4,611,760 | +0.36(+0.52%) |
Dec 24, 2013 | 69.14 | 69.30 | 68.89 | 69.05 | 4,196,246 | +0.02(+0.03%) |
Dec 23, 2013 | 69.42 | 69.51 | 68.82 | 69.03 | 7,081,581 | -0.05(-0.07%) |
Dec 20, 2013 | 69.09 | 69.57 | 68.97 | 69.07 | 15,019,263 | +0.08(+0.12%) |
Dec 19, 2013 | 69.30 | 69.30 | 68.56 | 68.99 | 9,738,842 | -0.49(-0.71%) |
Dec 18, 2013 | 68.22 | 69.50 | 67.33 | 69.48 | 12,901,292 | +1.48(+2.18%) |
Dec 17, 2013 | 68.48 | 68.50 | 67.88 | 68.00 | 11,662,306 | -0.53(-0.78%) |
Dec 16, 2013 | 68.57 | 69.24 | 68.37 | 68.53 | 8,813,293 | +0.02(+0.02%) |
Dec 13, 2013 | 68.55 | 68.89 | 68.31 | 68.52 | 10,545,464 | +0.14(+0.21%) |
Dec 12, 2013 | 69.61 | 69.65 | 68.31 | 68.37 | 16,377,715 | -1.46(-2.09%) |
Dec 11, 2013 | 70.80 | 70.84 | 69.78 | 69.84 | 12,564,287 | -0.77(-1.09%) |
Dec 10, 2013 | 70.94 | 71.10 | 70.47 | 70.61 | 9,568,296 | -0.22(-0.32%) |
Dec 09, 2013 | 70.72 | 70.86 | 70.28 | 70.83 | 9,298,818 | +0.00(+0.00%) |
Dec 06, 2013 | 70.20 | 70.86 | 70.07 | 70.83 | 9,706,845 | +1.10(+1.58%) |
Dec 05, 2013 | 70.07 | 70.23 | 69.50 | 69.73 | 11,540,158 | -0.50(-0.71%) |
Dec 04, 2013 | 70.32 | 70.69 | 69.85 | 70.23 | 8,268,687 | -0.25(-0.36%) |
Dec 03, 2013 | 70.65 | 70.71 | 70.14 | 70.48 | 12,071,836 | -0.23(-0.33%) |
Dec 02, 2013 | 70.81 | 71.00 | 70.48 | 70.71 | 7,768,812 | -0.28(-0.40%) |
Nov 29, 2013 | 71.43 | 71.63 | 70.83 | 71.00 | 5,475,472 | -0.24(-0.34%) |
Nov 27, 2013 | 71.51 | 71.53 | 70.96 | 71.24 | 6,138,073 | -0.06(-0.08%) |
Nov 26, 2013 | 71.69 | 71.91 | 71.23 | 71.30 | 9,663,103 | -0.43(-0.60%) |
Nov 25, 2013 | 71.62 | 72.00 | 71.31 | 71.73 | 8,492,400 | +0.29(+0.40%) |
Nov 22, 2013 | 70.80 | 71.69 | 70.80 | 71.44 | 8,615,925 | +0.53(+0.75%) |
Nov 21, 2013 | 71.10 | 71.32 | 70.79 | 70.91 | 9,043,645 | +0.04(+0.05%) |
Nov 20, 2013 | 70.71 | 71.11 | 70.51 | 70.87 | 9,500,568 | +0.22(+0.31%) |
Nov 19, 2013 | 70.22 | 70.70 | 70.01 | 70.66 | 8,892,052 | +0.42(+0.59%) |
Nov 18, 2013 | 70.28 | 70.46 | 70.02 | 70.24 | 11,386,225 | -0.07(-0.10%) |
Nov 15, 2013 | 69.74 | 70.31 | 69.68 | 70.31 | 9,490,129 | +0.35(+0.50%) |
Nov 14, 2013 | 69.57 | 70.12 | 69.57 | 69.95 | 9,458,376 | +0.43(+0.62%) |
Nov 13, 2013 | 69.54 | 69.60 | 68.76 | 69.52 | 12,018,885 | -0.16(-0.24%) |
Nov 12, 2013 | 70.00 | 70.08 | 69.27 | 69.69 | 10,256,645 | -0.54(-0.77%) |
Nov 11, 2013 | 69.99 | 70.49 | 69.97 | 70.23 | 6,341,081 | +0.18(+0.26%) |
Nov 08, 2013 | 68.99 | 70.09 | 68.94 | 70.05 | 9,707,287 | +1.01(+1.47%) |
Nov 07, 2013 | 69.41 | 69.53 | 69.04 | 69.04 | 8,211,973 | -0.26(-0.38%) |
Nov 06, 2013 | 69.29 | 69.42 | 69.06 | 69.30 | 7,116,198 | +0.17(+0.25%) |
Nov 05, 2013 | 68.93 | 69.23 | 68.73 | 69.13 | 7,148,543 | -0.16(-0.24%) |
Nov 04, 2013 | 69.61 | 69.64 | 68.85 | 69.29 | 9,211,337 | -0.25(-0.36%) |
Nov 01, 2013 | 68.81 | 69.70 | 68.81 | 69.55 | 9,184,541 | +0.57(+0.82%) |
Oct 31, 2013 | 69.16 | 69.53 | 68.76 | 68.98 | 10,424,069 | -0.13(-0.19%) |
Oct 30, 2013 | 69.47 | 69.60 | 69.01 | 69.11 | 8,451,830 | -0.26(-0.38%) |
Oct 29, 2013 | 69.12 | 69.40 | 68.96 | 69.37 | 8,171,608 | +0.56(+0.81%) |
Oct 28, 2013 | 68.50 | 69.12 | 68.47 | 68.82 | 8,777,636 | +0.22(+0.33%) |
Oct 25, 2013 | 68.55 | 68.73 | 68.36 | 68.59 | 8,163,528 | -0.19(-0.28%) |
Oct 24, 2013 | 69.01 | 69.26 | 68.63 | 68.79 | 7,047,485 | +0.19(+0.27%) |
Oct 23, 2013 | 68.58 | 68.85 | 68.17 | 68.60 | 8,658,994 | -0.19(-0.28%) |
Oct 22, 2013 | 68.17 | 68.94 | 68.15 | 68.79 | 12,936,367 | +0.86(+1.27%) |
Oct 21, 2013 | 68.25 | 68.25 | 67.61 | 67.93 | 9,307,812 | -0.32(-0.47%) |
Oct 18, 2013 | 68.34 | 68.56 | 67.88 | 68.25 | 12,194,107 | -0.25(-0.37%) |
Oct 17, 2013 | 67.68 | 68.52 | 67.61 | 68.50 | 11,496,179 | +0.64(+0.94%) |
Oct 16, 2013 | 67.35 | 67.91 | 67.15 | 67.86 | 10,725,577 | +0.88(+1.31%) |
Oct 15, 2013 | 67.28 | 68.12 | 66.98 | 66.98 | 14,795,142 | +0.10(+0.14%) |
Oct 14, 2013 | 66.16 | 66.95 | 66.01 | 66.89 | 12,327,877 | +0.26(+0.39%) |
Oct 11, 2013 | 66.01 | 66.65 | 65.56 | 66.63 | 11,344,579 | +1.24(+1.90%) |
Oct 10, 2013 | 64.59 | 65.38 | 64.58 | 65.38 | 11,609,587 | +1.36(+2.12%) |
Oct 09, 2013 | 64.00 | 64.23 | 63.68 | 64.03 | 10,754,440 | +0.26(+0.41%) |
Oct 08, 2013 | 64.52 | 64.61 | 63.74 | 63.77 | 11,639,777 | -0.73(-1.13%) |
Oct 07, 2013 | 64.58 | 64.79 | 64.27 | 64.50 | 7,609,620 | -0.54(-0.82%) |
Oct 04, 2013 | 64.67 | 65.11 | 64.47 | 65.03 | 8,127,765 | +0.54(+0.84%) |
Oct 03, 2013 | 64.94 | 65.10 | 64.26 | 64.49 | 10,370,458 | -0.53(-0.81%) |
Oct 02, 2013 | 64.90 | 65.02 | 64.38 | 65.02 | 8,518,858 | -0.13(-0.21%) |
Oct 01, 2013 | 64.50 | 65.17 | 64.25 | 65.15 | 8,474,051 | +0.58(+0.90%) |
Sep 30, 2013 | 64.30 | 64.76 | 64.17 | 64.57 | 10,684,593 | -0.03(-0.05%) |
Sep 27, 2013 | 64.66 | 64.76 | 64.38 | 64.60 | 7,333,862 | -0.25(-0.39%) |
Sep 26, 2013 | 65.01 | 65.32 | 64.59 | 64.85 | 8,564,362 | -0.01(-0.01%) |
Sep 25, 2013 | 65.86 | 65.90 | 64.85 | 64.86 | 10,032,625 | -0.85(-1.29%) |
Sep 24, 2013 | 66.31 | 66.44 | 65.66 | 65.71 | 10,184,175 | -0.65(-0.98%) |
Sep 23, 2013 | 66.61 | 66.85 | 66.15 | 66.36 | 9,876,651 | -0.44(-0.66%) |
Sep 20, 2013 | 67.18 | 67.57 | 66.80 | 66.80 | 19,768,580 | -0.29(-0.43%) |
Sep 19, 2013 | 67.07 | 67.18 | 66.88 | 67.09 | 9,008,482 | +0.12(+0.18%) |
Sep 18, 2013 | 66.22 | 66.97 | 65.77 | 66.97 | 13,558,377 | +0.63(+0.95%) |
Sep 17, 2013 | 66.33 | 66.45 | 65.98 | 66.33 | 8,435,734 | +0.02(+0.03%) |
Sep 16, 2013 | 66.64 | 66.70 | 66.16 | 66.31 | 10,175,585 | +0.34(+0.52%) |
Sep 13, 2013 | 66.39 | 66.48 | 65.70 | 65.97 | 10,389,784 | -0.33(-0.49%) |
Sep 12, 2013 | 66.51 | 66.71 | 66.20 | 66.30 | 10,651,885 | -0.16(-0.25%) |
Sep 11, 2013 | 66.01 | 66.49 | 65.65 | 66.46 | 10,864,319 | +0.52(+0.79%) |
Sep 10, 2013 | 65.65 | 65.98 | 65.43 | 65.94 | 11,614,454 | +0.72(+1.11%) |
Sep 09, 2013 | 65.09 | 65.25 | 64.81 | 65.22 | 8,982,887 | +0.30(+0.46%) |
Sep 06, 2013 | 64.96 | 65.49 | 64.06 | 64.92 | 13,477,545 | +0.09(+0.14%) |
Sep 05, 2013 | 64.80 | 64.93 | 64.52 | 64.83 | 7,511,353 | +0.10(+0.16%) |
Sep 04, 2013 | 64.40 | 64.98 | 64.24 | 64.73 | 11,322,229 | +0.36(+0.56%) |
Sep 03, 2013 | 64.72 | 65.02 | 64.08 | 64.37 | 9,989,144 | +0.01(+0.01%) |
Aug 30, 2013 | 64.64 | 64.64 | 63.94 | 64.36 | 10,031,307 | -0.12(-0.18%) |
Aug 29, 2013 | 64.36 | 64.91 | 64.05 | 64.48 | 7,483,961 | +0.03(+0.05%) |
Aug 28, 2013 | 64.32 | 64.73 | 63.97 | 64.45 | 9,959,663 | +0.27(+0.42%) |
Aug 27, 2013 | 64.78 | 64.86 | 64.03 | 64.18 | 13,327,267 | -1.01(-1.55%) |
Aug 26, 2013 | 65.81 | 65.90 | 65.09 | 65.20 | 9,013,894 | -0.66(-1.00%) |
Aug 23, 2013 | 65.49 | 65.87 | 64.96 | 65.85 | 10,357,980 | +0.60(+0.92%) |
Aug 22, 2013 | 65.62 | 65.82 | 65.14 | 65.25 | 9,703,244 | -0.40(-0.61%) |
Aug 21, 2013 | 66.14 | 66.26 | 65.56 | 65.65 | 10,728,477 | -0.69(-1.04%) |
Aug 20, 2013 | 66.94 | 67.75 | 66.33 | 66.33 | 11,574,333 | -0.53(-0.80%) |
Aug 19, 2013 | 66.14 | 67.46 | 66.05 | 66.87 | 11,707,021 | +0.80(+1.21%) |
Aug 16, 2013 | 65.89 | 66.39 | 65.62 | 66.07 | 19,074,238 | -0.13(-0.20%) |
Aug 15, 2013 | 66.77 | 66.84 | 65.86 | 66.20 | 16,230,422 | -0.85(-1.27%) |
Aug 14, 2013 | 68.60 | 68.71 | 66.91 | 67.05 | 17,185,910 | -1.71(-2.48%) |
Aug 13, 2013 | 67.93 | 69.01 | 67.83 | 68.76 | 13,646,348 | +0.75(+1.10%) |
Aug 12, 2013 | 68.07 | 68.58 | 67.83 | 68.01 | 14,891,356 | -0.27(-0.39%) |
Aug 09, 2013 | 69.04 | 69.04 | 67.85 | 68.28 | 16,416,168 | -0.72(-1.05%) |
Aug 08, 2013 | 69.69 | 69.76 | 68.54 | 69.00 | 14,989,226 | -0.24(-0.34%) |
Aug 07, 2013 | 69.20 | 69.51 | 69.10 | 69.24 | 12,244,786 | -0.11(-0.16%) |
Aug 06, 2013 | 69.40 | 69.45 | 69.12 | 69.35 | 8,390,868 | +0.01(+0.01%) |
Aug 05, 2013 | 69.53 | 69.71 | 69.07 | 69.34 | 9,729,146 | -0.44(-0.63%) |
Aug 02, 2013 | 69.17 | 69.78 | 69.08 | 69.78 | 11,502,264 | +0.46(+0.66%) |
Aug 01, 2013 | 69.61 | 69.79 | 69.27 | 69.32 | 15,013,493 | +0.20(+0.29%) |
Jul 31, 2013 | 68.92 | 69.80 | 68.89 | 69.12 | 15,374,256 | +0.24(+0.35%) |
Jul 30, 2013 | 69.10 | 69.47 | 68.77 | 68.88 | 11,988,872 | -0.03(-0.04%) |
Jul 29, 2013 | 68.48 | 69.04 | 68.46 | 68.91 | 10,720,460 | +0.28(+0.41%) |
Jul 26, 2013 | 68.25 | 68.70 | 67.76 | 68.63 | 11,720,339 | +0.19(+0.28%) |
Jul 25, 2013 | 68.01 | 68.57 | 67.83 | 68.43 | 9,967,904 | +0.16(+0.23%) |
Jul 24, 2013 | 68.49 | 68.50 | 67.83 | 68.28 | 9,260,827 | -0.04(-0.06%) |
Jul 23, 2013 | 68.30 | 68.64 | 68.09 | 68.32 | 11,454,391 | +0.10(+0.15%) |
Jul 22, 2013 | 67.86 | 68.35 | 68.18 | 68.22 | 13,414,519 | +0.04(+0.05%) |
Jul 19, 2013 | 66.71 | 68.21 | 66.57 | 68.18 | 16,917,560 | +1.52(+2.28%) |
Jul 18, 2013 | 66.78 | 67.24 | 66.58 | 66.66 | 11,267,420 | +0.04(+0.06%) |
Jul 17, 2013 | 66.96 | 67.25 | 66.45 | 66.62 | 17,362,352 | -0.21(-0.31%) |
Jul 16, 2013 | 67.30 | 67.76 | 66.63 | 66.83 | 15,434,671 | +0.00(+0.00%) |
Jul 15, 2013 | 66.47 | 67.13 | 66.36 | 66.83 | 18,049,894 | +0.30(+0.46%) |
Jul 12, 2013 | 66.30 | 66.53 | 66.08 | 66.53 | 10,270,852 | +0.24(+0.36%) |
Jul 11, 2013 | 66.39 | 66.48 | 65.79 | 66.29 | 12,094,724 | +0.32(+0.48%) |
Jul 10, 2013 | 65.71 | 66.15 | 65.65 | 65.97 | 9,559,745 | +0.27(+0.40%) |
Jul 09, 2013 | 65.54 | 65.85 | 65.49 | 65.71 | 12,647,163 | +0.21(+0.33%) |
Jul 08, 2013 | 65.12 | 65.79 | 65.03 | 65.49 | 16,302,224 | +0.53(+0.82%) |
Jul 05, 2013 | 64.74 | 64.97 | 64.26 | 64.96 | 7,309,929 | +0.81(+1.26%) |
Jul 03, 2013 | 63.98 | 64.35 | 63.65 | 64.15 | 4,881,353 | +0.16(+0.24%) |
Jul 02, 2013 | 64.06 | 64.46 | 63.73 | 64.00 | 11,597,670 | -0.04(-0.07%) |
Jul 01, 2013 | 63.37 | 64.79 | 63.21 | 64.04 | 13,399,491 | +0.57(+0.90%) |
Jun 28, 2013 | 64.11 | 64.60 | 63.47 | 63.47 | 16,094,682 | -0.63(-0.98%) |
Jun 27, 2013 | 64.71 | 64.92 | 63.94 | 64.10 | 12,026,007 | -0.21(-0.32%) |
Jun 26, 2013 | 63.54 | 64.55 | 63.53 | 64.31 | 16,187,207 | +1.21(+1.92%) |
Jun 25, 2013 | 62.96 | 63.27 | 62.50 | 63.10 | 15,205,753 | +0.55(+0.87%) |
Jun 24, 2013 | 61.30 | 63.07 | 61.22 | 62.55 | 19,989,438 | +1.04(+1.69%) |
Jun 21, 2013 | 61.36 | 62.33 | 60.99 | 61.51 | 28,026,322 | +0.43(+0.70%) |
Jun 20, 2013 | 62.25 | 62.43 | 60.71 | 61.08 | 20,525,422 | -1.66(-2.64%) |
Jun 19, 2013 | 63.89 | 63.95 | 62.69 | 62.73 | 11,211,799 | -1.11(-1.74%) |
Jun 18, 2013 | 63.39 | 63.90 | 63.30 | 63.84 | 9,784,894 | +0.54(+0.85%) |
Jun 17, 2013 | 63.11 | 63.88 | 62.82 | 63.30 | 11,401,952 | +0.53(+0.85%) |
Jun 14, 2013 | 62.62 | 63.19 | 62.59 | 62.77 | 8,599,118 | +0.00(+0.00%) |
Jun 13, 2013 | 61.80 | 62.81 | 61.42 | 62.77 | 11,596,245 | +0.86(+1.40%) |
Jun 12, 2013 | 62.97 | 63.21 | 61.88 | 61.91 | 11,380,480 | -0.70(-1.12%) |
Jun 11, 2013 | 62.66 | 62.85 | 62.19 | 62.61 | 12,129,571 | -0.33(-0.53%) |
Jun 10, 2013 | 62.84 | 63.36 | 62.64 | 62.94 | 11,466,891 | +0.17(+0.27%) |
Jun 07, 2013 | 62.81 | 62.97 | 62.39 | 62.77 | 12,051,062 | +0.33(+0.53%) |
Jun 06, 2013 | 61.80 | 62.44 | 61.10 | 62.44 | 14,435,548 | +0.58(+0.93%) |
Jun 05, 2013 | 62.03 | 62.84 | 61.71 | 61.86 | 13,309,167 | -0.31(-0.50%) |
Jun 04, 2013 | 62.63 | 62.86 | 61.77 | 62.17 | 13,489,015 | -0.45(-0.72%) |