Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.15 | 60.36 | 59.78 | 59.81 | 11,778,088 | -0.98(-1.60%) |
Jul 30, 2014 | 61.68 | 61.72 | 60.70 | 60.79 | 12,283,781 | -0.54(-0.87%) |
Jul 29, 2014 | 61.14 | 61.79 | 61.09 | 61.33 | 7,741,850 | -0.22(-0.36%) |
Jul 28, 2014 | 61.32 | 61.72 | 61.32 | 61.55 | 6,777,940 | -0.21(-0.34%) |
Jul 25, 2014 | 61.94 | 62.07 | 61.62 | 61.76 | 4,857,124 | -0.31(-0.50%) |
Jul 24, 2014 | 62.33 | 62.42 | 61.94 | 62.07 | 8,891,802 | -0.52(-0.83%) |
Jul 23, 2014 | 62.29 | 62.64 | 62.26 | 62.59 | 4,896,278 | +0.28(+0.46%) |
Jul 22, 2014 | 62.46 | 62.51 | 62.11 | 62.30 | 5,391,263 | -0.11(-0.17%) |
Jul 21, 2014 | 62.40 | 62.52 | 62.17 | 62.41 | 4,234,634 | -0.26(-0.42%) |
Jul 18, 2014 | 62.29 | 62.68 | 62.20 | 62.67 | 6,044,088 | +0.39(+0.63%) |
Jul 17, 2014 | 62.25 | 62.64 | 62.14 | 62.28 | 5,682,532 | -0.20(-0.33%) |
Jul 16, 2014 | 62.51 | 62.64 | 62.35 | 62.48 | 4,579,756 | +0.02(+0.03%) |
Jul 15, 2014 | 62.24 | 62.54 | 62.24 | 62.46 | 5,728,629 | +0.24(+0.38%) |
Jul 14, 2014 | 62.70 | 62.80 | 62.17 | 62.23 | 5,887,136 | -0.22(-0.35%) |
Jul 11, 2014 | 62.49 | 62.57 | 62.24 | 62.45 | 5,594,100 | -0.20(-0.31%) |
Jul 10, 2014 | 62.52 | 63.06 | 62.52 | 62.64 | 6,564,278 | -0.12(-0.19%) |
Jul 09, 2014 | 62.41 | 62.86 | 62.29 | 62.77 | 7,662,751 | +0.46(+0.73%) |
Jul 08, 2014 | 61.85 | 62.58 | 61.81 | 62.31 | 9,697,443 | +0.47(+0.76%) |
Jul 07, 2014 | 61.53 | 61.95 | 61.42 | 61.84 | 6,158,651 | +0.26(+0.42%) |
Jul 03, 2014 | 61.46 | 61.58 | 61.58 | 61.58 | 3,535,413 | +0.11(+0.17%) |
Jul 02, 2014 | 61.18 | 61.70 | 61.17 | 61.47 | 5,357,446 | +0.28(+0.45%) |
Jul 01, 2014 | 61.19 | 61.31 | 60.77 | 61.20 | 8,124,154 | +0.17(+0.28%) |
Jun 30, 2014 | 61.29 | 61.53 | 60.92 | 61.03 | 8,185,035 | -0.22(-0.36%) |
Jun 27, 2014 | 60.81 | 61.28 | 60.70 | 61.25 | 17,173,752 | +0.35(+0.57%) |
Jun 26, 2014 | 61.39 | 61.46 | 60.72 | 60.90 | 8,492,943 | -0.58(-0.94%) |
Jun 25, 2014 | 61.59 | 61.65 | 61.20 | 61.47 | 5,290,256 | -0.28(-0.46%) |
Jun 24, 2014 | 61.81 | 61.95 | 61.53 | 61.76 | 6,951,670 | +0.15(+0.24%) |
Jun 23, 2014 | 61.42 | 61.73 | 61.21 | 61.61 | 5,249,425 | +0.09(+0.15%) |
Jun 20, 2014 | 61.91 | 61.92 | 61.07 | 61.52 | 13,944,587 | -0.15(-0.25%) |
Jun 19, 2014 | 61.68 | 62.01 | 61.62 | 61.68 | 6,420,659 | +0.14(+0.22%) |
Jun 18, 2014 | 61.00 | 61.75 | 60.90 | 61.54 | 8,131,122 | +0.58(+0.95%) |
Jun 17, 2014 | 61.20 | 61.31 | 60.90 | 60.96 | 8,015,660 | -0.28(-0.46%) |
Jun 16, 2014 | 61.06 | 61.36 | 60.99 | 61.25 | 4,732,174 | +0.05(+0.08%) |
Jun 13, 2014 | 61.51 | 61.59 | 61.07 | 61.20 | 6,127,867 | -0.37(-0.59%) |
Jun 12, 2014 | 61.82 | 61.94 | 61.44 | 61.56 | 6,542,169 | -0.35(-0.56%) |
Jun 11, 2014 | 62.23 | 62.38 | 61.82 | 61.91 | 5,440,301 | -0.37(-0.60%) |
Jun 10, 2014 | 62.44 | 62.55 | 62.20 | 62.29 | 4,072,792 | -0.48(-0.76%) |
Jun 06, 2014 | 62.97 | 63.07 | 62.65 | 62.77 | 5,160,513 | -0.09(-0.14%) |
Jun 05, 2014 | 62.64 | 62.95 | 62.49 | 62.85 | 5,760,247 | +0.15(+0.25%) |
Jun 04, 2014 | 62.27 | 62.84 | 62.21 | 62.70 | 7,605,061 | +0.34(+0.55%) |
Jun 03, 2014 | 62.38 | 62.57 | 62.07 | 62.36 | 7,734,211 | -0.04(-0.07%) |
Jun 02, 2014 | 62.25 | 62.68 | 62.16 | 62.40 | 5,397,148 | -0.01(-0.01%) |
May 30, 2014 | 61.83 | 62.44 | 61.79 | 62.41 | 7,348,857 | +0.64(+1.04%) |
May 29, 2014 | 61.51 | 61.94 | 61.43 | 61.77 | 4,893,168 | +0.37(+0.60%) |
May 28, 2014 | 61.28 | 61.73 | 61.25 | 61.40 | 6,181,623 | -0.05(-0.08%) |
May 27, 2014 | 61.55 | 61.63 | 61.20 | 61.45 | 6,606,447 | -0.02(-0.03%) |
May 23, 2014 | 61.42 | 61.46 | 61.46 | 61.46 | 4,555,934 | +0.27(+0.44%) |
May 22, 2014 | 61.61 | 61.72 | 61.16 | 61.19 | 4,487,325 | -0.31(-0.51%) |
May 21, 2014 | 61.73 | 61.75 | 61.19 | 61.51 | 7,010,541 | -0.02(-0.04%) |
May 20, 2014 | 62.07 | 62.08 | 61.39 | 61.53 | 9,148,150 | -0.75(-1.20%) |
May 19, 2014 | 62.68 | 62.70 | 62.19 | 62.28 | 6,687,474 | -0.33(-0.52%) |
May 16, 2014 | 62.59 | 62.90 | 62.31 | 62.60 | 8,911,272 | +0.15(+0.23%) |
May 15, 2014 | 62.01 | 62.95 | 61.98 | 62.46 | 15,997,838 | -1.55(-2.43%) |
May 14, 2014 | 64.26 | 64.26 | 63.46 | 64.01 | 6,878,892 | -0.33(-0.51%) |
May 13, 2014 | 64.36 | 64.52 | 64.21 | 64.33 | 5,309,439 | -0.01(-0.01%) |
May 12, 2014 | 64.18 | 64.41 | 63.94 | 64.34 | 7,329,156 | -0.04(-0.06%) |
May 09, 2014 | 63.83 | 64.45 | 63.83 | 64.38 | 6,023,202 | +0.41(+0.65%) |
May 08, 2014 | 63.41 | 64.08 | 63.41 | 63.97 | 5,904,333 | +0.59(+0.94%) |
May 07, 2014 | 63.29 | 63.49 | 63.03 | 63.38 | 7,469,183 | +0.35(+0.55%) |
May 06, 2014 | 63.28 | 63.33 | 62.99 | 63.03 | 6,782,890 | -0.49(-0.78%) |
May 05, 2014 | 63.71 | 63.78 | 63.43 | 63.52 | 5,682,469 | -0.40(-0.63%) |
May 02, 2014 | 64.31 | 64.44 | 63.83 | 63.92 | 6,956,213 | -0.47(-0.73%) |
May 01, 2014 | 64.42 | 64.42 | 63.95 | 64.39 | 6,308,781 | -0.01(-0.01%) |
Apr 30, 2014 | 64.30 | 64.58 | 64.24 | 64.40 | 7,525,516 | +0.03(+0.05%) |
Apr 29, 2014 | 64.50 | 64.53 | 64.29 | 64.37 | 5,784,578 | -0.07(-0.11%) |
Apr 28, 2014 | 63.71 | 64.62 | 63.69 | 64.44 | 11,826,507 | +0.92(+1.45%) |
Apr 25, 2014 | 63.27 | 63.65 | 63.03 | 63.52 | 6,679,564 | +0.25(+0.40%) |
Apr 24, 2014 | 63.15 | 63.40 | 62.78 | 63.27 | 5,381,126 | +0.22(+0.35%) |
Apr 23, 2014 | 62.87 | 63.24 | 62.67 | 63.05 | 7,164,129 | +0.39(+0.62%) |
Apr 22, 2014 | 62.63 | 62.88 | 62.52 | 62.66 | 7,960,019 | -0.03(-0.05%) |
Apr 21, 2014 | 62.54 | 62.80 | 62.35 | 62.69 | 5,674,886 | -0.05(-0.08%) |
Apr 17, 2014 | 62.27 | 62.74 | 62.74 | 62.74 | 8,620,577 | +0.36(+0.57%) |
Apr 16, 2014 | 62.46 | 62.59 | 62.23 | 62.39 | 6,233,145 | +0.27(+0.44%) |
Apr 15, 2014 | 62.23 | 62.46 | 61.76 | 62.11 | 8,575,311 | -0.40(-0.65%) |
Apr 14, 2014 | 62.16 | 62.65 | 62.04 | 62.52 | 6,654,039 | +0.71(+1.15%) |
Apr 11, 2014 | 62.03 | 62.40 | 61.69 | 61.81 | 9,875,994 | -0.32(-0.51%) |
Apr 10, 2014 | 62.98 | 63.13 | 61.93 | 62.12 | 9,093,384 | -0.87(-1.39%) |
Apr 09, 2014 | 63.18 | 63.20 | 62.44 | 62.99 | 8,496,403 | -0.17(-0.27%) |
Apr 08, 2014 | 62.28 | 63.27 | 62.05 | 63.16 | 9,144,835 | +0.70(+1.13%) |
Apr 07, 2014 | 62.40 | 62.79 | 62.29 | 62.46 | 9,500,633 | +0.00(+0.00%) |
Apr 04, 2014 | 62.68 | 62.94 | 62.41 | 62.46 | 8,378,706 | -0.12(-0.19%) |
Apr 03, 2014 | 62.37 | 62.65 | 62.21 | 62.58 | 7,476,588 | +0.23(+0.36%) |
Apr 02, 2014 | 61.87 | 62.36 | 61.68 | 62.35 | 7,523,168 | +0.33(+0.53%) |
Apr 01, 2014 | 62.02 | 62.41 | 61.84 | 62.02 | 7,140,264 | +0.27(+0.44%) |
Mar 31, 2014 | 61.68 | 62.03 | 61.42 | 61.75 | 5,785,433 | +0.34(+0.55%) |
Mar 28, 2014 | 61.51 | 61.88 | 61.22 | 61.41 | 7,266,972 | -0.10(-0.17%) |
Mar 27, 2014 | 61.71 | 62.06 | 61.43 | 61.51 | 6,901,315 | -0.07(-0.12%) |
Mar 26, 2014 | 62.27 | 62.63 | 61.59 | 61.59 | 9,532,120 | -0.52(-0.83%) |
Mar 25, 2014 | 62.11 | 62.32 | 61.53 | 62.10 | 9,137,278 | +0.09(+0.14%) |
Mar 24, 2014 | 61.57 | 62.05 | 61.49 | 62.02 | 9,009,639 | +0.53(+0.87%) |
Mar 21, 2014 | 61.31 | 62.23 | 60.96 | 61.48 | 21,265,748 | +0.58(+0.96%) |
Mar 20, 2014 | 59.80 | 61.14 | 59.67 | 60.90 | 10,680,381 | +0.81(+1.34%) |
Mar 19, 2014 | 60.24 | 60.68 | 59.80 | 60.09 | 7,116,725 | -0.32(-0.52%) |
Mar 18, 2014 | 60.32 | 60.59 | 60.15 | 60.41 | 4,871,560 | +0.07(+0.12%) |
Mar 17, 2014 | 60.03 | 60.47 | 59.79 | 60.34 | 7,154,284 | +0.32(+0.54%) |
Mar 14, 2014 | 60.33 | 60.65 | 60.00 | 60.01 | 8,192,706 | -0.53(-0.87%) |
Mar 13, 2014 | 61.17 | 61.55 | 60.52 | 60.54 | 7,195,748 | -0.48(-0.79%) |
Mar 12, 2014 | 60.47 | 61.20 | 60.45 | 61.02 | 10,678,784 | +0.49(+0.81%) |
Mar 11, 2014 | 60.37 | 60.57 | 59.95 | 60.53 | 11,142,555 | +0.40(+0.66%) |
Mar 10, 2014 | 60.21 | 60.27 | 59.83 | 60.13 | 5,974,135 | -0.12(-0.20%) |
Mar 07, 2014 | 60.56 | 60.56 | 60.08 | 60.25 | 6,256,366 | +0.15(+0.24%) |
Mar 06, 2014 | 60.09 | 60.29 | 59.81 | 60.11 | 6,359,320 | +0.06(+0.11%) |
Mar 05, 2014 | 60.46 | 60.47 | 59.87 | 60.04 | 6,833,053 | -0.26(-0.44%) |
Mar 04, 2014 | 60.02 | 60.60 | 59.93 | 60.31 | 9,397,208 | +0.81(+1.36%) |
Mar 03, 2014 | 59.80 | 59.94 | 59.26 | 59.50 | 6,656,816 | -0.47(-0.78%) |
Feb 28, 2014 | 59.79 | 60.36 | 59.56 | 59.96 | 9,274,907 | +0.11(+0.19%) |
Feb 27, 2014 | 60.03 | 60.03 | 59.47 | 59.85 | 6,787,019 | -0.18(-0.29%) |
Feb 26, 2014 | 59.35 | 60.29 | 59.23 | 60.03 | 11,236,639 | +1.15(+1.95%) |
Feb 25, 2014 | 58.74 | 59.19 | 58.67 | 58.88 | 11,856,242 | +0.00(+0.00%) |
Feb 24, 2014 | 58.76 | 59.25 | 58.72 | 58.88 | 9,120,037 | +0.18(+0.31%) |
Feb 21, 2014 | 58.75 | 58.92 | 58.46 | 58.70 | 11,175,559 | -0.32(-0.54%) |
Feb 20, 2014 | 58.64 | 59.40 | 58.45 | 59.02 | 16,283,099 | -1.07(-1.78%) |
Feb 19, 2014 | 60.21 | 60.46 | 59.73 | 60.08 | 10,127,513 | -0.39(-0.64%) |
Feb 18, 2014 | 60.60 | 60.73 | 60.10 | 60.47 | 7,466,652 | -0.37(-0.61%) |
Feb 14, 2014 | 60.53 | 60.84 | 60.84 | 60.84 | 6,115,205 | +0.35(+0.57%) |
Feb 13, 2014 | 59.95 | 60.60 | 59.85 | 60.49 | 6,540,332 | +0.32(+0.53%) |
Feb 12, 2014 | 59.58 | 60.35 | 59.58 | 60.17 | 6,651,957 | +0.13(+0.21%) |
Feb 11, 2014 | 59.32 | 60.08 | 59.15 | 60.04 | 8,104,279 | +0.83(+1.41%) |
Feb 10, 2014 | 59.07 | 59.21 | 58.57 | 59.21 | 7,727,422 | +0.01(+0.01%) |
Feb 07, 2014 | 58.64 | 59.24 | 58.20 | 59.20 | 9,119,119 | +0.75(+1.28%) |
Feb 06, 2014 | 58.58 | 58.77 | 58.20 | 58.46 | 8,973,402 | -0.04(-0.07%) |
Feb 05, 2014 | 58.01 | 58.73 | 58.01 | 58.50 | 5,947,507 | +0.11(+0.19%) |
Feb 04, 2014 | 58.33 | 58.68 | 58.04 | 58.38 | 9,659,510 | +0.06(+0.10%) |
Feb 03, 2014 | 59.55 | 59.80 | 58.23 | 58.33 | 12,993,816 | -1.62(-2.70%) |
Jan 31, 2014 | 59.34 | 60.36 | 59.11 | 59.95 | 13,286,155 | -0.06(-0.09%) |
Jan 30, 2014 | 59.84 | 60.28 | 59.69 | 60.00 | 8,370,436 | +0.52(+0.88%) |
Jan 29, 2014 | 60.44 | 60.50 | 59.46 | 59.48 | 10,490,799 | -0.46(-0.76%) |
Jan 28, 2014 | 59.61 | 60.53 | 59.48 | 59.94 | 7,503,295 | +0.42(+0.70%) |
Jan 27, 2014 | 59.51 | 59.70 | 59.27 | 59.52 | 11,321,563 | -0.22(-0.36%) |
Jan 24, 2014 | 59.99 | 60.30 | 59.59 | 59.74 | 11,779,676 | -0.43(-0.72%) |
Jan 23, 2014 | 60.08 | 60.30 | 59.78 | 60.17 | 7,460,984 | -0.31(-0.52%) |
Jan 22, 2014 | 61.07 | 61.07 | 60.23 | 60.49 | 7,292,201 | -0.39(-0.65%) |
Jan 21, 2014 | 61.21 | 61.32 | 60.09 | 60.88 | 11,155,130 | -0.28(-0.46%) |
Jan 17, 2014 | 61.59 | 61.16 | 61.16 | 61.16 | 14,252,119 | -0.46(-0.74%) |
Jan 16, 2014 | 62.12 | 62.19 | 61.29 | 61.62 | 8,967,078 | -0.72(-1.16%) |
Jan 15, 2014 | 62.58 | 62.69 | 62.27 | 62.34 | 6,218,442 | -0.24(-0.38%) |
Jan 14, 2014 | 62.18 | 62.61 | 62.12 | 62.58 | 5,092,528 | +0.38(+0.61%) |
Jan 13, 2014 | 62.29 | 62.59 | 62.00 | 62.20 | 7,670,839 | -0.44(-0.70%) |
Jan 10, 2014 | 62.86 | 63.19 | 62.24 | 62.65 | 6,467,419 | -0.04(-0.06%) |
Jan 09, 2014 | 62.93 | 62.93 | 62.20 | 62.69 | 7,368,109 | +0.21(+0.33%) |
Jan 08, 2014 | 63.01 | 63.02 | 62.29 | 62.48 | 7,425,192 | -0.50(-0.79%) |
Jan 07, 2014 | 62.75 | 63.30 | 62.55 | 62.97 | 6,243,795 | +0.19(+0.31%) |
Jan 06, 2014 | 63.30 | 63.34 | 62.44 | 62.78 | 8,966,810 | -0.35(-0.56%) |
Jan 03, 2014 | 63.26 | 63.52 | 63.03 | 63.14 | 6,176,409 | -0.21(-0.33%) |
Jan 02, 2014 | 63.19 | 63.79 | 63.01 | 63.34 | 8,560,940 | +0.18(+0.28%) |
Dec 31, 2013 | 63.14 | 63.17 | 63.17 | 63.17 | 4,807,429 | +0.05(+0.08%) |
Dec 30, 2013 | 63.10 | 63.32 | 62.96 | 63.12 | 3,835,545 | +0.13(+0.20%) |
Dec 27, 2013 | 63.10 | 63.36 | 62.85 | 62.99 | 3,799,631 | +0.06(+0.10%) |
Dec 26, 2013 | 62.66 | 63.03 | 62.59 | 62.93 | 3,460,881 | +0.30(+0.49%) |
Dec 24, 2013 | 62.57 | 62.81 | 62.32 | 62.62 | 2,609,743 | +0.11(+0.18%) |
Dec 23, 2013 | 62.40 | 62.61 | 62.11 | 62.51 | 5,577,553 | +0.35(+0.57%) |
Dec 20, 2013 | 62.08 | 62.52 | 62.01 | 62.16 | 11,920,241 | +0.15(+0.25%) |
Dec 19, 2013 | 62.34 | 62.48 | 61.97 | 62.00 | 7,370,968 | -0.56(-0.90%) |
Dec 18, 2013 | 62.04 | 62.60 | 61.66 | 62.57 | 13,231,280 | +0.55(+0.89%) |
Dec 17, 2013 | 62.39 | 62.53 | 61.99 | 62.01 | 7,182,190 | -0.39(-0.63%) |
Dec 16, 2013 | 62.84 | 63.01 | 62.29 | 62.40 | 7,638,158 | -0.27(-0.44%) |
Dec 13, 2013 | 63.22 | 63.23 | 62.56 | 62.68 | 6,211,108 | -0.34(-0.53%) |
Dec 12, 2013 | 63.50 | 63.62 | 62.93 | 63.01 | 7,064,506 | -0.47(-0.75%) |
Dec 11, 2013 | 63.50 | 63.99 | 63.46 | 63.49 | 7,472,518 | +0.01(+0.01%) |
Dec 10, 2013 | 63.99 | 64.06 | 63.46 | 63.48 | 7,812,735 | -0.70(-1.09%) |
Dec 09, 2013 | 64.42 | 64.56 | 63.98 | 64.18 | 5,577,847 | +0.01(+0.01%) |
Dec 06, 2013 | 63.99 | 64.40 | 63.93 | 64.17 | 6,338,385 | +0.40(+0.63%) |
Dec 05, 2013 | 63.99 | 64.03 | 63.31 | 63.77 | 8,002,724 | -0.63(-0.97%) |
Dec 04, 2013 | 64.73 | 65.32 | 64.15 | 64.40 | 9,517,480 | -0.42(-0.64%) |
Dec 03, 2013 | 64.81 | 64.91 | 64.41 | 64.81 | 9,392,278 | +0.08(+0.12%) |
Dec 02, 2013 | 64.56 | 64.87 | 64.14 | 64.73 | 7,740,819 | +0.08(+0.12%) |
Nov 29, 2013 | 64.78 | 64.92 | 64.50 | 64.65 | 4,319,322 | +0.06(+0.10%) |
Nov 27, 2013 | 64.29 | 64.64 | 64.15 | 64.59 | 6,031,002 | +0.20(+0.31%) |
Nov 26, 2013 | 64.20 | 64.39 | 63.94 | 64.39 | 6,870,588 | +0.20(+0.31%) |
Nov 25, 2013 | 63.90 | 64.30 | 63.78 | 64.19 | 7,104,963 | +0.49(+0.78%) |
Nov 22, 2013 | 62.95 | 63.74 | 62.85 | 63.70 | 6,037,682 | +0.76(+1.20%) |
Nov 21, 2013 | 62.84 | 63.21 | 62.69 | 62.94 | 4,812,717 | -0.03(-0.05%) |
Nov 20, 2013 | 63.30 | 63.36 | 62.64 | 62.97 | 5,633,778 | -0.28(-0.44%) |
Nov 19, 2013 | 63.29 | 63.33 | 62.95 | 63.25 | 5,570,925 | +0.02(+0.04%) |
Nov 18, 2013 | 63.23 | 63.30 | 62.98 | 63.22 | 7,451,399 | +0.00(+0.00%) |
Nov 15, 2013 | 62.99 | 63.28 | 62.85 | 63.22 | 7,413,947 | +0.11(+0.18%) |
Nov 14, 2013 | 62.05 | 63.47 | 62.00 | 63.11 | 11,644,412 | +0.14(+0.23%) |
Nov 13, 2013 | 62.59 | 63.04 | 62.53 | 62.97 | 10,376,067 | +0.15(+0.24%) |
Nov 12, 2013 | 62.93 | 63.03 | 62.45 | 62.82 | 6,598,405 | -0.24(-0.38%) |
Nov 11, 2013 | 62.14 | 63.10 | 62.08 | 63.06 | 9,296,748 | +0.84(+1.35%) |
Nov 08, 2013 | 61.84 | 62.22 | 61.29 | 62.22 | 7,259,692 | +0.36(+0.58%) |
Nov 07, 2013 | 62.40 | 62.43 | 61.64 | 61.86 | 10,454,851 | -0.52(-0.83%) |
Nov 06, 2013 | 61.96 | 62.47 | 61.69 | 62.38 | 6,050,600 | +0.59(+0.96%) |
Nov 05, 2013 | 61.30 | 61.94 | 61.23 | 61.79 | 6,347,144 | +0.07(+0.12%) |
Nov 04, 2013 | 61.63 | 61.97 | 61.61 | 61.72 | 5,894,246 | +0.21(+0.34%) |
Nov 01, 2013 | 61.43 | 61.77 | 61.13 | 61.51 | 6,410,460 | +0.26(+0.42%) |
Oct 31, 2013 | 61.36 | 61.57 | 61.13 | 61.25 | 5,734,051 | -0.13(-0.21%) |
Oct 30, 2013 | 61.67 | 61.87 | 61.10 | 61.38 | 5,770,603 | -0.12(-0.19%) |
Oct 29, 2013 | 61.65 | 61.96 | 61.25 | 61.50 | 9,304,150 | -0.06(-0.10%) |
Oct 28, 2013 | 60.78 | 61.62 | 60.69 | 61.56 | 8,704,796 | +0.85(+1.39%) |
Oct 25, 2013 | 60.95 | 61.26 | 60.48 | 60.72 | 8,096,682 | -0.27(-0.44%) |
Oct 24, 2013 | 60.68 | 61.06 | 60.51 | 60.99 | 7,310,369 | +0.41(+0.69%) |
Oct 23, 2013 | 60.80 | 60.93 | 60.50 | 60.58 | 7,296,234 | -0.34(-0.55%) |
Oct 22, 2013 | 60.20 | 61.05 | 60.02 | 60.91 | 8,662,595 | +0.93(+1.56%) |
Oct 21, 2013 | 60.43 | 60.51 | 59.71 | 59.98 | 6,666,865 | -0.45(-0.74%) |
Oct 18, 2013 | 60.50 | 60.60 | 60.24 | 60.42 | 8,506,168 | -0.06(-0.09%) |
Oct 17, 2013 | 60.25 | 60.75 | 57.22 | 60.48 | 8,011,351 | +0.14(+0.24%) |
Oct 16, 2013 | 59.71 | 60.35 | 59.51 | 60.34 | 7,319,580 | +0.98(+1.65%) |
Oct 15, 2013 | 59.40 | 60.15 | 59.05 | 59.35 | 11,253,563 | -0.25(-0.42%) |
Oct 14, 2013 | 59.33 | 59.63 | 58.86 | 59.60 | 7,397,701 | -0.11(-0.19%) |
Oct 11, 2013 | 59.55 | 59.72 | 58.92 | 59.71 | 8,180,988 | +0.02(+0.04%) |
Oct 10, 2013 | 58.64 | 59.75 | 58.48 | 59.69 | 9,539,555 | +1.43(+2.45%) |
Oct 09, 2013 | 58.12 | 58.53 | 57.92 | 58.26 | 8,100,377 | +0.08(+0.14%) |
Oct 08, 2013 | 57.34 | 58.41 | 57.30 | 58.18 | 11,484,294 | +0.82(+1.43%) |
Oct 07, 2013 | 57.80 | 57.80 | 57.12 | 57.36 | 8,577,855 | -0.74(-1.28%) |
Oct 04, 2013 | 58.27 | 58.56 | 58.09 | 58.10 | 7,201,764 | -0.29(-0.49%) |
Oct 03, 2013 | 58.68 | 58.68 | 58.22 | 58.39 | 8,995,986 | -0.45(-0.76%) |
Oct 02, 2013 | 58.57 | 58.84 | 58.29 | 58.84 | 9,208,337 | +0.10(+0.18%) |
Oct 01, 2013 | 58.95 | 58.97 | 58.52 | 58.73 | 7,096,923 | -0.30(-0.50%) |
Sep 30, 2013 | 59.28 | 59.54 | 58.85 | 59.03 | 8,432,290 | -0.32(-0.54%) |
Sep 27, 2013 | 59.36 | 59.43 | 59.11 | 59.35 | 5,281,818 | -0.21(-0.35%) |
Sep 26, 2013 | 59.68 | 59.84 | 59.23 | 59.55 | 6,330,136 | -0.02(-0.04%) |
Sep 25, 2013 | 60.58 | 60.61 | 58.71 | 59.58 | 18,756,534 | -0.88(-1.45%) |
Sep 24, 2013 | 60.97 | 61.24 | 60.40 | 60.46 | 8,377,531 | -0.53(-0.88%) |
Sep 23, 2013 | 60.17 | 61.00 | 60.02 | 60.99 | 6,913,580 | +0.47(+0.78%) |
Sep 20, 2013 | 60.91 | 61.01 | 60.52 | 60.52 | 11,095,582 | -0.30(-0.50%) |
Sep 19, 2013 | 61.05 | 61.08 | 60.35 | 60.82 | 8,878,652 | -0.17(-0.27%) |
Sep 18, 2013 | 59.98 | 61.08 | 59.78 | 60.99 | 8,616,337 | +1.01(+1.69%) |
Sep 17, 2013 | 59.73 | 60.23 | 59.69 | 59.98 | 5,342,935 | +0.30(+0.49%) |
Sep 16, 2013 | 59.83 | 60.00 | 59.61 | 59.68 | 5,270,838 | +0.34(+0.56%) |
Sep 13, 2013 | 59.16 | 59.38 | 59.04 | 59.35 | 5,037,525 | +0.36(+0.61%) |
Sep 12, 2013 | 59.20 | 59.47 | 58.88 | 58.99 | 6,555,015 | -0.11(-0.19%) |
Sep 11, 2013 | 59.06 | 59.25 | 58.79 | 59.10 | 6,656,175 | +0.07(+0.12%) |
Sep 10, 2013 | 58.79 | 59.23 | 58.72 | 59.03 | 8,548,256 | +0.36(+0.61%) |
Sep 09, 2013 | 58.14 | 58.78 | 58.02 | 58.67 | 6,794,548 | +0.73(+1.27%) |
Sep 06, 2013 | 58.02 | 58.39 | 57.61 | 57.93 | 7,255,103 | -0.06(-0.11%) |
Sep 05, 2013 | 58.13 | 58.64 | 57.96 | 58.00 | 5,857,991 | -0.19(-0.33%) |
Sep 04, 2013 | 58.02 | 58.36 | 57.82 | 58.19 | 5,844,952 | +0.18(+0.32%) |
Sep 03, 2013 | 58.64 | 58.72 | 57.89 | 58.01 | 8,777,856 | -0.24(-0.41%) |
Aug 30, 2013 | 57.97 | 58.32 | 57.93 | 58.24 | 7,600,843 | +0.44(+0.76%) |
Aug 29, 2013 | 57.74 | 58.16 | 57.65 | 57.81 | 4,982,348 | +0.04(+0.07%) |
Aug 28, 2013 | 57.99 | 58.15 | 57.68 | 57.77 | 7,022,046 | -0.38(-0.66%) |
Aug 27, 2013 | 58.01 | 58.35 | 57.87 | 58.15 | 7,249,643 | -0.14(-0.23%) |
Aug 26, 2013 | 58.77 | 58.86 | 58.28 | 58.28 | 6,707,725 | -0.33(-0.56%) |
Aug 23, 2013 | 58.78 | 58.86 | 58.28 | 58.61 | 6,860,333 | -0.02(-0.03%) |
Aug 22, 2013 | 58.91 | 59.06 | 58.45 | 58.63 | 4,943,444 | -0.07(-0.12%) |
Aug 21, 2013 | 58.39 | 59.16 | 58.20 | 58.70 | 10,098,528 | +0.26(+0.44%) |
Aug 20, 2013 | 58.70 | 58.76 | 58.42 | 58.44 | 8,334,990 | -0.28(-0.48%) |
Aug 19, 2013 | 58.96 | 59.00 | 58.43 | 58.72 | 6,690,745 | -0.42(-0.72%) |
Aug 16, 2013 | 59.15 | 59.46 | 58.82 | 59.15 | 9,090,312 | -0.24(-0.40%) |
Aug 15, 2013 | 59.43 | 59.92 | 59.08 | 59.39 | 16,543,390 | -1.59(-2.60%) |
Aug 14, 2013 | 61.30 | 61.63 | 60.84 | 60.97 | 8,318,550 | -0.37(-0.60%) |
Aug 13, 2013 | 61.59 | 61.65 | 60.83 | 61.34 | 7,974,679 | -0.18(-0.29%) |
Aug 12, 2013 | 61.10 | 61.76 | 61.05 | 61.52 | 7,245,267 | +0.14(+0.23%) |
Aug 09, 2013 | 61.62 | 61.71 | 61.27 | 61.37 | 7,223,655 | -0.28(-0.45%) |
Aug 08, 2013 | 61.86 | 62.16 | 61.40 | 61.65 | 5,597,542 | -0.10(-0.16%) |
Aug 07, 2013 | 61.58 | 61.96 | 61.15 | 61.75 | 7,292,047 | -0.02(-0.04%) |
Aug 06, 2013 | 62.32 | 62.33 | 61.53 | 61.77 | 8,294,868 | -0.71(-1.14%) |
Aug 05, 2013 | 62.37 | 62.67 | 62.22 | 62.49 | 4,923,973 | +0.02(+0.03%) |
Aug 02, 2013 | 62.07 | 62.47 | 61.88 | 62.47 | 7,732,255 | +0.42(+0.68%) |