Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 83.39 | 82.90 | 82.90 | 82.90 | 6,076,791 | -0.09(-0.11%) |
Aug 28, 2014 | 83.50 | 83.50 | 82.88 | 82.99 | 4,667,025 | -0.66(-0.79%) |
Aug 27, 2014 | 83.98 | 84.38 | 83.26 | 83.65 | 5,760,390 | +0.02(+0.02%) |
Aug 26, 2014 | 83.43 | 84.28 | 83.38 | 83.64 | 6,408,509 | +0.60(+0.73%) |
Aug 25, 2014 | 82.62 | 83.25 | 82.36 | 83.04 | 5,969,765 | +0.90(+1.09%) |
Aug 22, 2014 | 82.16 | 82.65 | 81.41 | 82.14 | 5,525,511 | -0.31(-0.37%) |
Aug 21, 2014 | 82.84 | 82.86 | 82.04 | 82.45 | 6,163,083 | -0.31(-0.37%) |
Aug 20, 2014 | 82.76 | 82.89 | 81.90 | 82.76 | 6,142,316 | +0.32(+0.39%) |
Aug 19, 2014 | 82.17 | 82.61 | 81.70 | 82.43 | 8,268,215 | +0.96(+1.18%) |
Aug 18, 2014 | 82.31 | 82.49 | 81.10 | 81.47 | 10,366,648 | +1.21(+1.51%) |
Aug 15, 2014 | 80.08 | 80.52 | 79.40 | 80.26 | 7,064,999 | +0.47(+0.59%) |
Aug 14, 2014 | 81.33 | 81.63 | 79.52 | 79.79 | 7,775,340 | -1.29(-1.59%) |
Aug 13, 2014 | 81.88 | 82.30 | 80.92 | 81.08 | 5,700,668 | -0.19(-0.23%) |
Aug 12, 2014 | 82.08 | 82.35 | 81.00 | 81.27 | 6,139,211 | -1.01(-1.23%) |
Aug 11, 2014 | 82.09 | 83.13 | 81.75 | 82.27 | 7,107,822 | +0.63(+0.77%) |
Aug 08, 2014 | 80.80 | 81.72 | 80.76 | 81.65 | 5,533,760 | +1.03(+1.28%) |
Aug 07, 2014 | 81.34 | 81.83 | 80.31 | 80.62 | 6,176,452 | -0.42(-0.52%) |
Aug 06, 2014 | 80.19 | 82.04 | 80.08 | 81.04 | 7,105,399 | +0.37(+0.46%) |
Aug 05, 2014 | 82.03 | 82.09 | 80.12 | 80.67 | 9,215,120 | -1.95(-2.36%) |
Aug 04, 2014 | 81.39 | 82.91 | 81.00 | 82.62 | 7,583,023 | +1.30(+1.59%) |
Aug 01, 2014 | 81.26 | 82.18 | 80.49 | 81.33 | 8,025,115 | -0.33(-0.41%) |
Jul 31, 2014 | 82.55 | 82.82 | 81.32 | 81.66 | 10,032,897 | -1.42(-1.70%) |
Jul 30, 2014 | 84.02 | 84.35 | 82.76 | 83.07 | 7,633,344 | -0.64(-0.76%) |
Jul 29, 2014 | 84.53 | 84.84 | 83.71 | 83.71 | 5,289,786 | -0.58(-0.69%) |
Jul 28, 2014 | 84.32 | 84.58 | 83.55 | 84.29 | 6,386,007 | +0.08(+0.10%) |
Jul 25, 2014 | 84.94 | 85.05 | 84.13 | 84.21 | 7,748,630 | -0.99(-1.17%) |
Jul 24, 2014 | 84.60 | 85.35 | 84.54 | 85.21 | 6,305,903 | +0.75(+0.88%) |
Jul 23, 2014 | 85.57 | 85.57 | 84.32 | 84.46 | 6,289,234 | -0.98(-1.15%) |
Jul 22, 2014 | 85.69 | 86.00 | 85.33 | 85.44 | 5,540,068 | +0.28(+0.33%) |
Jul 21, 2014 | 84.66 | 85.86 | 84.65 | 85.16 | 5,875,254 | +0.51(+0.61%) |
Jul 18, 2014 | 85.51 | 85.62 | 83.45 | 84.65 | 12,024,484 | -1.72(-1.99%) |
Jul 17, 2014 | 87.13 | 87.13 | 85.88 | 86.37 | 7,093,832 | -0.93(-1.07%) |
Jul 16, 2014 | 86.64 | 87.31 | 86.12 | 87.30 | 7,039,225 | +1.07(+1.24%) |
Jul 15, 2014 | 86.22 | 87.20 | 85.54 | 86.23 | 8,591,390 | -1.12(-1.28%) |
Jul 14, 2014 | 86.50 | 87.44 | 86.43 | 87.34 | 6,844,227 | +0.93(+1.08%) |
Jul 11, 2014 | 86.87 | 86.98 | 85.98 | 86.41 | 6,414,058 | -0.53(-0.61%) |
Jul 10, 2014 | 87.27 | 87.68 | 86.49 | 86.94 | 6,785,672 | -1.18(-1.33%) |
Jul 09, 2014 | 88.35 | 88.38 | 87.50 | 88.11 | 8,985,561 | +0.16(+0.18%) |
Jul 08, 2014 | 88.18 | 88.41 | 87.57 | 87.95 | 8,547,277 | -0.51(-0.58%) |
Jul 07, 2014 | 88.40 | 88.62 | 87.92 | 88.47 | 6,487,524 | -0.05(-0.06%) |
Jul 03, 2014 | 88.70 | 88.52 | 88.52 | 88.52 | 4,744,075 | -0.17(-0.20%) |
Jul 02, 2014 | 88.88 | 89.08 | 88.29 | 88.69 | 5,730,418 | -0.09(-0.10%) |
Jul 01, 2014 | 89.12 | 89.47 | 88.41 | 88.78 | 8,814,529 | -0.08(-0.08%) |
Jun 30, 2014 | 88.51 | 88.99 | 88.17 | 88.86 | 8,666,904 | +0.11(+0.13%) |
Jun 27, 2014 | 87.34 | 88.75 | 86.82 | 88.75 | 10,395,479 | +1.27(+1.45%) |
Jun 26, 2014 | 86.58 | 88.57 | 86.41 | 87.48 | 18,881,266 | +1.71(+1.99%) |
Jun 25, 2014 | 80.50 | 86.21 | 80.50 | 85.77 | 23,282,358 | +5.18(+6.42%) |
Jun 24, 2014 | 82.00 | 82.49 | 80.44 | 80.59 | 7,641,951 | -1.45(-1.76%) |
Jun 23, 2014 | 82.33 | 82.43 | 81.68 | 82.04 | 5,686,683 | +0.05(+0.06%) |
Jun 20, 2014 | 81.39 | 82.68 | 81.25 | 81.99 | 11,762,247 | +0.93(+1.14%) |
Jun 19, 2014 | 80.72 | 81.36 | 80.44 | 81.06 | 7,822,114 | +0.39(+0.49%) |
Jun 18, 2014 | 79.92 | 80.74 | 79.43 | 80.67 | 8,118,557 | +0.74(+0.92%) |
Jun 17, 2014 | 80.35 | 80.75 | 79.86 | 79.93 | 5,735,239 | -0.72(-0.89%) |
Jun 16, 2014 | 81.21 | 81.27 | 80.33 | 80.65 | 5,426,452 | -0.90(-1.11%) |
Jun 13, 2014 | 80.53 | 81.57 | 79.87 | 81.55 | 6,308,213 | +1.45(+1.81%) |
Jun 12, 2014 | 80.49 | 81.42 | 79.96 | 80.10 | 7,761,897 | -0.16(-0.20%) |
Jun 11, 2014 | 80.05 | 80.62 | 79.86 | 80.26 | 4,246,458 | +0.01(+0.01%) |
Jun 10, 2014 | 80.01 | 80.77 | 79.95 | 80.26 | 5,501,973 | +0.41(+0.51%) |
Jun 06, 2014 | 78.70 | 79.85 | 78.45 | 79.85 | 8,237,563 | +1.57(+2.00%) |
Jun 05, 2014 | 78.08 | 78.42 | 77.72 | 78.28 | 5,383,391 | +0.14(+0.18%) |
Jun 04, 2014 | 77.99 | 78.20 | 77.53 | 78.14 | 6,384,982 | -0.10(-0.13%) |
Jun 03, 2014 | 78.30 | 78.32 | 77.54 | 78.24 | 4,647,338 | -0.05(-0.06%) |
Jun 02, 2014 | 78.40 | 78.86 | 77.75 | 78.28 | 4,975,028 | +0.20(+0.26%) |
May 30, 2014 | 77.82 | 78.21 | 77.45 | 78.08 | 6,186,077 | +0.14(+0.17%) |
May 29, 2014 | 76.80 | 78.14 | 76.77 | 77.94 | 6,374,651 | +1.49(+1.95%) |
May 28, 2014 | 76.85 | 76.93 | 75.81 | 76.45 | 4,876,944 | -0.22(-0.28%) |
May 27, 2014 | 76.48 | 76.80 | 76.17 | 76.67 | 4,877,445 | +0.58(+0.76%) |
May 23, 2014 | 76.25 | 76.09 | 76.09 | 76.09 | 5,947,252 | -0.30(-0.40%) |
May 22, 2014 | 76.13 | 76.51 | 75.95 | 76.39 | 3,335,865 | +0.16(+0.21%) |
May 21, 2014 | 75.68 | 76.35 | 75.65 | 76.23 | 5,479,996 | +0.89(+1.19%) |
May 20, 2014 | 75.07 | 75.74 | 75.02 | 75.34 | 5,202,281 | +0.08(+0.10%) |
May 19, 2014 | 74.57 | 75.38 | 74.49 | 75.26 | 5,457,773 | +0.53(+0.70%) |
May 16, 2014 | 74.45 | 74.92 | 73.92 | 74.74 | 6,615,990 | +0.07(+0.09%) |
May 15, 2014 | 75.32 | 75.32 | 73.80 | 74.67 | 8,786,125 | -0.93(-1.23%) |
May 14, 2014 | 75.24 | 75.97 | 75.24 | 75.60 | 6,841,214 | +0.37(+0.49%) |
May 13, 2014 | 75.26 | 75.66 | 74.87 | 75.23 | 6,005,206 | -0.03(-0.04%) |
May 12, 2014 | 75.53 | 75.62 | 74.99 | 75.26 | 5,416,611 | +0.05(+0.07%) |
May 09, 2014 | 75.25 | 75.44 | 74.81 | 75.21 | 6,209,027 | -0.05(-0.06%) |
May 08, 2014 | 76.43 | 76.64 | 75.17 | 75.26 | 5,829,596 | -1.20(-1.57%) |
May 07, 2014 | 76.01 | 76.61 | 75.65 | 76.46 | 5,430,298 | +0.66(+0.87%) |
May 06, 2014 | 75.83 | 76.17 | 75.51 | 75.80 | 6,066,142 | -0.08(-0.10%) |
May 05, 2014 | 75.53 | 76.30 | 75.41 | 75.87 | 4,140,903 | +0.05(+0.07%) |
May 02, 2014 | 76.09 | 76.34 | 75.58 | 75.82 | 5,957,886 | +0.17(+0.23%) |
May 01, 2014 | 76.23 | 76.38 | 75.48 | 75.65 | 5,563,144 | -0.56(-0.74%) |
Apr 30, 2014 | 75.97 | 76.48 | 75.68 | 76.21 | 7,220,484 | +0.12(+0.16%) |
Apr 29, 2014 | 76.43 | 77.73 | 76.05 | 76.09 | 9,354,958 | +0.08(+0.10%) |
Apr 28, 2014 | 76.64 | 76.75 | 75.32 | 76.01 | 8,234,269 | -0.35(-0.45%) |
Apr 25, 2014 | 76.22 | 76.66 | 75.89 | 76.36 | 9,325,595 | -0.04(-0.05%) |
Apr 24, 2014 | 76.59 | 77.01 | 76.19 | 76.40 | 6,880,514 | -0.31(-0.40%) |
Apr 23, 2014 | 76.56 | 77.15 | 76.37 | 76.70 | 7,378,392 | +0.13(+0.18%) |
Apr 22, 2014 | 76.03 | 77.04 | 75.72 | 76.57 | 9,209,638 | +0.17(+0.23%) |
Apr 21, 2014 | 75.29 | 76.61 | 74.98 | 76.40 | 9,334,326 | +1.42(+1.89%) |
Apr 17, 2014 | 76.23 | 74.98 | 74.98 | 74.98 | 13,551,212 | -0.77(-1.02%) |
Apr 16, 2014 | 75.44 | 75.84 | 75.08 | 75.75 | 7,942,133 | +0.62(+0.83%) |
Apr 15, 2014 | 73.91 | 75.42 | 73.64 | 75.13 | 11,440,488 | +1.22(+1.66%) |
Apr 14, 2014 | 73.43 | 74.54 | 73.33 | 73.91 | 8,264,375 | +1.04(+1.42%) |
Apr 11, 2014 | 72.73 | 73.20 | 72.54 | 72.87 | 7,414,000 | -0.17(-0.23%) |
Apr 10, 2014 | 74.21 | 74.63 | 72.92 | 73.04 | 7,285,931 | -1.28(-1.72%) |
Apr 09, 2014 | 73.97 | 74.42 | 73.22 | 74.31 | 7,239,938 | +0.44(+0.59%) |
Apr 08, 2014 | 73.11 | 74.06 | 73.07 | 73.88 | 8,913,205 | +0.63(+0.86%) |
Apr 07, 2014 | 73.49 | 73.94 | 73.21 | 73.25 | 10,064,131 | -0.32(-0.44%) |
Apr 04, 2014 | 73.73 | 74.81 | 73.40 | 73.57 | 11,020,036 | -0.03(-0.04%) |
Apr 03, 2014 | 73.53 | 74.08 | 73.39 | 73.60 | 5,987,693 | +0.29(+0.39%) |
Apr 02, 2014 | 73.60 | 73.85 | 73.23 | 73.31 | 6,644,291 | -0.20(-0.28%) |
Apr 01, 2014 | 72.94 | 73.67 | 72.89 | 73.52 | 5,576,287 | +0.35(+0.47%) |
Mar 31, 2014 | 73.42 | 73.75 | 72.96 | 73.17 | 7,033,086 | -0.05(-0.07%) |
Mar 28, 2014 | 72.56 | 73.88 | 72.41 | 73.22 | 10,394,859 | +0.81(+1.12%) |
Mar 27, 2014 | 71.60 | 73.12 | 71.48 | 72.41 | 9,536,450 | +0.80(+1.11%) |
Mar 26, 2014 | 71.92 | 72.37 | 71.56 | 71.62 | 8,653,894 | -0.10(-0.14%) |
Mar 25, 2014 | 70.91 | 71.95 | 70.85 | 71.71 | 12,841,399 | +1.75(+2.50%) |
Mar 24, 2014 | 69.87 | 71.14 | 69.81 | 69.97 | 9,835,987 | +0.42(+0.60%) |
Mar 21, 2014 | 68.98 | 70.09 | 68.25 | 69.55 | 14,860,632 | +1.17(+1.71%) |
Mar 20, 2014 | 67.80 | 68.62 | 67.47 | 68.37 | 5,715,790 | +0.56(+0.83%) |
Mar 19, 2014 | 67.98 | 68.37 | 67.44 | 67.81 | 5,543,474 | -0.11(-0.15%) |
Mar 18, 2014 | 67.69 | 68.28 | 67.50 | 67.92 | 5,813,327 | +0.54(+0.80%) |
Mar 17, 2014 | 66.90 | 67.52 | 66.90 | 67.38 | 11,892,552 | +0.52(+0.77%) |
Mar 14, 2014 | 67.70 | 67.98 | 66.70 | 66.86 | 10,203,469 | -0.89(-1.31%) |
Mar 13, 2014 | 68.72 | 68.84 | 67.24 | 67.74 | 8,609,664 | -0.68(-0.99%) |
Mar 12, 2014 | 68.43 | 68.60 | 67.83 | 68.42 | 6,652,880 | -0.59(-0.85%) |
Mar 11, 2014 | 70.00 | 70.26 | 68.71 | 69.01 | 7,064,276 | -0.69(-0.99%) |
Mar 10, 2014 | 69.55 | 69.79 | 69.09 | 69.70 | 4,399,642 | -0.08(-0.12%) |
Mar 07, 2014 | 69.97 | 70.06 | 69.42 | 69.78 | 6,249,899 | +0.17(+0.25%) |
Mar 06, 2014 | 69.22 | 69.84 | 68.96 | 69.61 | 6,144,534 | +0.56(+0.80%) |
Mar 05, 2014 | 69.15 | 69.49 | 68.73 | 69.05 | 5,281,453 | -0.36(-0.52%) |
Mar 04, 2014 | 69.42 | 69.80 | 68.95 | 69.41 | 9,018,884 | +0.92(+1.35%) |
Mar 03, 2014 | 69.24 | 69.70 | 67.99 | 68.49 | 10,314,780 | -1.31(-1.87%) |
Feb 28, 2014 | 69.92 | 70.42 | 69.55 | 69.79 | 7,951,091 | +0.32(+0.46%) |
Feb 27, 2014 | 69.03 | 69.57 | 68.65 | 69.47 | 5,259,926 | +0.17(+0.24%) |
Feb 26, 2014 | 70.01 | 70.15 | 69.13 | 69.31 | 5,780,072 | -0.16(-0.23%) |
Feb 25, 2014 | 69.22 | 69.60 | 68.62 | 69.46 | 7,022,782 | -0.12(-0.17%) |
Feb 24, 2014 | 68.23 | 70.30 | 67.59 | 69.58 | 11,817,911 | +1.99(+2.94%) |
Feb 21, 2014 | 68.48 | 68.65 | 67.59 | 67.59 | 8,425,578 | -0.72(-1.05%) |
Feb 20, 2014 | 67.85 | 68.39 | 67.77 | 68.31 | 6,544,033 | +0.41(+0.61%) |
Feb 19, 2014 | 67.75 | 68.80 | 67.75 | 67.90 | 7,982,316 | -0.11(-0.17%) |
Feb 18, 2014 | 67.89 | 68.12 | 67.32 | 68.01 | 7,110,269 | +0.14(+0.20%) |
Feb 14, 2014 | 67.59 | 67.88 | 67.88 | 67.88 | 6,211,888 | +0.44(+0.66%) |
Feb 13, 2014 | 66.91 | 67.77 | 66.61 | 67.44 | 6,773,667 | +0.17(+0.26%) |
Feb 12, 2014 | 67.56 | 68.03 | 67.21 | 67.26 | 5,735,174 | -0.25(-0.38%) |
Feb 11, 2014 | 66.52 | 67.73 | 66.50 | 67.52 | 7,930,242 | +0.99(+1.49%) |
Feb 10, 2014 | 66.84 | 66.85 | 66.04 | 66.53 | 6,942,323 | -0.34(-0.51%) |
Feb 07, 2014 | 66.49 | 67.05 | 65.99 | 66.87 | 8,040,888 | +0.74(+1.12%) |
Feb 06, 2014 | 64.66 | 66.32 | 64.62 | 66.13 | 7,203,490 | +1.76(+2.73%) |
Feb 05, 2014 | 65.11 | 65.48 | 64.25 | 64.37 | 8,901,704 | -0.77(-1.18%) |
Feb 04, 2014 | 64.52 | 65.62 | 64.41 | 65.14 | 8,415,833 | +0.72(+1.11%) |
Feb 03, 2014 | 65.60 | 65.75 | 64.17 | 64.43 | 9,646,251 | -1.00(-1.53%) |
Jan 31, 2014 | 65.65 | 66.19 | 65.23 | 65.43 | 8,484,032 | -0.93(-1.40%) |
Jan 30, 2014 | 65.67 | 66.86 | 65.67 | 66.35 | 7,513,317 | +1.13(+1.73%) |
Jan 29, 2014 | 65.06 | 65.39 | 64.58 | 65.23 | 8,917,150 | -0.34(-0.52%) |
Jan 28, 2014 | 65.91 | 66.14 | 65.14 | 65.57 | 6,258,301 | -0.11(-0.17%) |
Jan 27, 2014 | 65.97 | 66.21 | 64.93 | 65.68 | 8,127,797 | -0.18(-0.27%) |
Jan 24, 2014 | 66.67 | 66.75 | 65.61 | 65.86 | 11,275,650 | -1.58(-2.34%) |
Jan 23, 2014 | 67.72 | 68.13 | 67.22 | 67.44 | 8,837,673 | -0.71(-1.04%) |
Jan 22, 2014 | 68.23 | 68.26 | 67.45 | 68.15 | 6,857,355 | +0.09(+0.13%) |
Jan 21, 2014 | 68.14 | 68.82 | 67.53 | 68.06 | 11,118,343 | +0.66(+0.98%) |
Jan 17, 2014 | 67.10 | 67.40 | 67.40 | 67.40 | 15,959,426 | +1.20(+1.81%) |
Jan 16, 2014 | 66.41 | 66.79 | 65.85 | 66.20 | 9,268,101 | -0.21(-0.31%) |
Jan 15, 2014 | 66.40 | 66.72 | 65.67 | 66.41 | 9,107,748 | +0.01(+0.02%) |
Jan 14, 2014 | 65.68 | 66.44 | 65.28 | 66.40 | 7,389,427 | +1.05(+1.61%) |
Jan 13, 2014 | 66.05 | 66.13 | 65.22 | 65.34 | 9,133,435 | -0.53(-0.81%) |
Jan 10, 2014 | 64.31 | 65.89 | 64.08 | 65.88 | 11,271,813 | +1.26(+1.95%) |
Jan 09, 2014 | 65.39 | 65.49 | 64.29 | 64.61 | 8,779,122 | -0.37(-0.57%) |
Jan 08, 2014 | 65.27 | 65.49 | 64.54 | 64.99 | 11,412,581 | -0.40(-0.61%) |
Jan 07, 2014 | 65.79 | 66.09 | 64.83 | 65.38 | 8,597,328 | -0.38(-0.58%) |
Jan 06, 2014 | 66.41 | 66.44 | 65.23 | 65.76 | 8,525,505 | -0.25(-0.37%) |
Jan 03, 2014 | 66.45 | 66.76 | 65.91 | 66.01 | 5,637,523 | -0.35(-0.53%) |
Jan 02, 2014 | 66.85 | 67.33 | 66.20 | 66.36 | 6,630,763 | -0.96(-1.43%) |
Dec 31, 2013 | 66.87 | 67.32 | 67.32 | 67.32 | 4,547,216 | +0.70(+1.05%) |
Dec 30, 2013 | 67.22 | 67.44 | 66.60 | 66.62 | 5,390,494 | -0.55(-0.81%) |
Dec 27, 2013 | 66.90 | 67.23 | 66.53 | 67.17 | 4,669,325 | +0.38(+0.57%) |
Dec 26, 2013 | 66.11 | 66.91 | 66.05 | 66.79 | 4,838,265 | +0.81(+1.22%) |
Dec 24, 2013 | 65.40 | 66.12 | 65.28 | 65.98 | 2,475,914 | +0.74(+1.13%) |
Dec 23, 2013 | 65.66 | 65.85 | 65.20 | 65.24 | 6,942,873 | +0.04(+0.06%) |
Dec 20, 2013 | 64.63 | 65.57 | 64.25 | 65.20 | 12,478,624 | +0.60(+0.93%) |
Dec 19, 2013 | 65.06 | 65.06 | 63.99 | 64.61 | 8,516,283 | -0.59(-0.91%) |
Dec 18, 2013 | 63.95 | 65.23 | 63.44 | 65.20 | 12,030,244 | +1.29(+2.01%) |
Dec 17, 2013 | 65.02 | 65.39 | 63.84 | 63.91 | 9,720,024 | -1.09(-1.68%) |
Dec 16, 2013 | 65.06 | 65.10 | 64.37 | 65.00 | 6,803,746 | +0.47(+0.73%) |
Dec 13, 2013 | 65.10 | 65.38 | 64.14 | 64.53 | 8,155,885 | -0.44(-0.68%) |
Dec 12, 2013 | 64.43 | 65.48 | 64.23 | 64.97 | 7,926,119 | +0.61(+0.95%) |
Dec 11, 2013 | 65.00 | 65.36 | 64.18 | 64.36 | 7,210,672 | -0.65(-1.00%) |
Dec 10, 2013 | 65.52 | 65.82 | 64.89 | 65.01 | 6,514,349 | -0.76(-1.16%) |
Dec 09, 2013 | 66.14 | 66.14 | 64.96 | 65.77 | 6,781,806 | -0.09(-0.14%) |
Dec 06, 2013 | 65.82 | 66.14 | 65.58 | 65.86 | 8,167,655 | +0.96(+1.47%) |
Dec 05, 2013 | 64.81 | 65.68 | 64.67 | 64.90 | 8,004,975 | -0.31(-0.47%) |
Dec 04, 2013 | 65.28 | 65.67 | 64.63 | 65.21 | 8,942,065 | -0.27(-0.41%) |
Dec 03, 2013 | 65.12 | 65.82 | 64.54 | 65.48 | 7,805,594 | +0.03(+0.05%) |
Dec 02, 2013 | 66.23 | 66.49 | 65.26 | 65.45 | 6,228,788 | -0.38(-0.58%) |
Nov 29, 2013 | 65.61 | 66.75 | 65.28 | 65.83 | 5,498,867 | +0.35(+0.53%) |
Nov 27, 2013 | 66.50 | 66.63 | 64.61 | 65.48 | 11,512,616 | -1.12(-1.69%) |
Nov 26, 2013 | 66.91 | 67.01 | 66.19 | 66.60 | 9,364,586 | -0.26(-0.39%) |
Nov 25, 2013 | 68.84 | 69.02 | 66.63 | 66.86 | 9,737,313 | -2.17(-3.15%) |
Nov 22, 2013 | 67.98 | 69.08 | 67.75 | 69.04 | 7,091,307 | +1.28(+1.89%) |
Nov 21, 2013 | 67.61 | 67.85 | 67.29 | 67.76 | 7,756,434 | +0.42(+0.62%) |
Nov 20, 2013 | 68.45 | 68.47 | 67.24 | 67.34 | 7,460,401 | -0.62(-0.91%) |
Nov 19, 2013 | 68.25 | 68.64 | 67.43 | 67.96 | 8,409,718 | -0.55(-0.80%) |
Nov 18, 2013 | 69.39 | 69.46 | 68.22 | 68.51 | 5,844,759 | -0.71(-1.03%) |
Nov 15, 2013 | 69.53 | 69.89 | 68.74 | 69.22 | 6,792,978 | -0.25(-0.35%) |
Nov 14, 2013 | 69.37 | 69.61 | 68.99 | 69.47 | 5,676,681 | +0.17(+0.25%) |
Nov 13, 2013 | 68.24 | 69.31 | 67.59 | 69.30 | 8,069,598 | +0.81(+1.18%) |
Nov 12, 2013 | 69.59 | 69.66 | 67.96 | 68.49 | 8,860,209 | -1.40(-2.00%) |
Nov 11, 2013 | 69.82 | 70.59 | 69.62 | 69.89 | 5,161,451 | +0.06(+0.09%) |
Nov 08, 2013 | 68.40 | 69.90 | 68.35 | 69.83 | 9,179,331 | +1.30(+1.89%) |
Nov 07, 2013 | 69.72 | 69.83 | 68.37 | 68.53 | 7,180,916 | -0.88(-1.27%) |
Nov 06, 2013 | 69.29 | 69.89 | 68.94 | 69.41 | 5,698,965 | +0.63(+0.91%) |
Nov 05, 2013 | 69.22 | 69.32 | 68.39 | 68.78 | 6,558,796 | -0.83(-1.20%) |
Nov 04, 2013 | 69.54 | 69.77 | 69.11 | 69.62 | 5,158,102 | +0.38(+0.55%) |
Nov 01, 2013 | 69.95 | 70.06 | 68.59 | 69.24 | 7,934,726 | -0.54(-0.77%) |
Oct 31, 2013 | 69.89 | 70.32 | 69.44 | 69.77 | 7,119,471 | -0.12(-0.17%) |
Oct 30, 2013 | 70.30 | 70.56 | 69.51 | 69.89 | 7,542,221 | -0.09(-0.13%) |
Oct 29, 2013 | 69.42 | 69.99 | 69.16 | 69.98 | 5,476,865 | +0.86(+1.24%) |
Oct 28, 2013 | 69.02 | 69.34 | 68.58 | 69.13 | 6,609,896 | -0.04(-0.05%) |
Oct 25, 2013 | 68.84 | 69.45 | 68.80 | 69.16 | 6,310,500 | +0.04(+0.05%) |
Oct 24, 2013 | 69.10 | 69.57 | 68.72 | 69.13 | 5,878,280 | +0.01(+0.01%) |
Oct 23, 2013 | 69.74 | 69.80 | 68.96 | 69.12 | 10,366,842 | -1.21(-1.72%) |
Oct 22, 2013 | 69.53 | 70.65 | 69.45 | 70.33 | 10,332,417 | +0.73(+1.05%) |
Oct 21, 2013 | 70.07 | 70.66 | 69.17 | 69.60 | 9,832,208 | -0.38(-0.54%) |
Oct 18, 2013 | 69.31 | 70.64 | 69.23 | 69.98 | 15,097,433 | +1.91(+2.80%) |
Oct 17, 2013 | 68.37 | 68.38 | 67.53 | 68.07 | 11,912,251 | -0.56(-0.81%) |
Oct 16, 2013 | 67.70 | 68.79 | 67.63 | 68.63 | 12,168,464 | +1.22(+1.81%) |
Oct 15, 2013 | 67.41 | 67.95 | 66.73 | 67.41 | 8,528,907 | -0.47(-0.69%) |
Oct 14, 2013 | 66.51 | 67.97 | 66.44 | 67.88 | 7,351,685 | +0.86(+1.28%) |
Oct 11, 2013 | 66.30 | 67.22 | 65.90 | 67.02 | 7,166,463 | +0.45(+0.67%) |
Oct 10, 2013 | 65.49 | 66.59 | 65.44 | 66.57 | 8,161,277 | +1.77(+2.73%) |
Oct 09, 2013 | 65.48 | 65.58 | 64.25 | 64.80 | 8,298,872 | -0.68(-1.03%) |
Oct 08, 2013 | 66.51 | 66.54 | 65.40 | 65.48 | 7,928,598 | -1.00(-1.50%) |
Oct 07, 2013 | 66.47 | 67.08 | 66.27 | 66.48 | 6,137,210 | -0.54(-0.80%) |
Oct 04, 2013 | 66.68 | 67.35 | 66.26 | 67.01 | 5,361,462 | +0.42(+0.64%) |
Oct 03, 2013 | 66.73 | 66.99 | 66.26 | 66.59 | 8,889,559 | -0.31(-0.46%) |
Oct 02, 2013 | 66.26 | 66.93 | 66.07 | 66.89 | 10,032,689 | +0.60(+0.90%) |
Oct 01, 2013 | 65.51 | 66.70 | 65.50 | 66.30 | 7,495,305 | +0.51(+0.78%) |
Sep 30, 2013 | 65.14 | 66.17 | 64.89 | 65.78 | 7,516,987 | -0.34(-0.52%) |
Sep 27, 2013 | 65.75 | 66.33 | 65.61 | 66.13 | 6,690,686 | -0.01(-0.01%) |
Sep 26, 2013 | 66.09 | 66.45 | 65.84 | 66.13 | 6,770,407 | +0.19(+0.29%) |
Sep 25, 2013 | 65.39 | 66.44 | 65.39 | 65.94 | 10,851,516 | +0.49(+0.75%) |
Sep 24, 2013 | 65.08 | 65.90 | 64.45 | 65.45 | 7,511,290 | +0.65(+1.00%) |
Sep 23, 2013 | 64.89 | 65.41 | 64.79 | 64.80 | 7,349,817 | -0.30(-0.46%) |
Sep 20, 2013 | 66.32 | 66.47 | 65.10 | 65.10 | 11,510,450 | -1.01(-1.52%) |
Sep 19, 2013 | 66.14 | 66.80 | 66.05 | 66.10 | 8,057,769 | -0.12(-0.18%) |
Sep 18, 2013 | 65.25 | 66.62 | 64.73 | 66.22 | 9,048,048 | +0.90(+1.38%) |
Sep 17, 2013 | 64.74 | 65.68 | 64.52 | 65.32 | 8,150,852 | +0.55(+0.85%) |
Sep 16, 2013 | 65.19 | 65.07 | 64.47 | 64.77 | 5,877,767 | +0.21(+0.32%) |
Sep 13, 2013 | 64.38 | 64.70 | 64.09 | 64.56 | 5,204,536 | +0.10(+0.16%) |
Sep 12, 2013 | 64.66 | 64.91 | 64.03 | 64.46 | 7,868,918 | -0.35(-0.54%) |
Sep 11, 2013 | 64.63 | 64.85 | 64.17 | 64.81 | 7,266,137 | +0.11(+0.17%) |
Sep 10, 2013 | 64.14 | 64.70 | 63.62 | 64.70 | 13,776,206 | +0.33(+0.52%) |
Sep 09, 2013 | 63.42 | 64.59 | 63.42 | 64.36 | 7,917,606 | +0.98(+1.54%) |
Sep 06, 2013 | 63.07 | 63.97 | 62.33 | 63.39 | 12,247,478 | +0.69(+1.09%) |
Sep 05, 2013 | 61.96 | 62.95 | 61.79 | 62.70 | 11,530,614 | +1.01(+1.64%) |
Sep 04, 2013 | 61.13 | 62.16 | 60.94 | 61.69 | 7,387,668 | +0.33(+0.53%) |