Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 78.95 | 79.43 | 79.43 | 79.43 | 6,905,646 | +0.60(+0.76%) |
Aug 28, 2014 | 78.79 | 79.01 | 78.65 | 78.83 | 4,552,171 | -0.21(-0.26%) |
Aug 27, 2014 | 79.33 | 79.42 | 78.80 | 79.04 | 6,250,892 | -0.17(-0.21%) |
Aug 26, 2014 | 79.23 | 79.41 | 79.00 | 79.21 | 4,587,109 | +0.16(+0.20%) |
Aug 25, 2014 | 79.37 | 79.49 | 78.94 | 79.05 | 4,803,597 | +0.10(+0.13%) |
Aug 22, 2014 | 79.35 | 79.65 | 78.85 | 78.95 | 6,629,793 | -0.30(-0.38%) |
Aug 21, 2014 | 78.59 | 79.42 | 78.59 | 79.24 | 10,988,548 | +0.75(+0.95%) |
Aug 20, 2014 | 78.24 | 78.57 | 78.11 | 78.50 | 6,814,654 | +0.19(+0.24%) |
Aug 19, 2014 | 78.13 | 78.31 | 77.59 | 78.31 | 7,454,892 | +0.20(+0.25%) |
Aug 18, 2014 | 77.52 | 78.13 | 77.39 | 78.11 | 7,863,235 | +1.16(+1.51%) |
Aug 15, 2014 | 77.74 | 77.91 | 76.67 | 76.95 | 9,185,327 | -0.65(-0.83%) |
Aug 14, 2014 | 77.50 | 77.62 | 77.20 | 77.59 | 6,887,465 | +0.21(+0.28%) |
Aug 13, 2014 | 76.93 | 77.53 | 76.93 | 77.38 | 6,000,378 | +0.84(+1.10%) |
Aug 12, 2014 | 76.82 | 76.99 | 76.29 | 76.54 | 6,018,766 | -0.40(-0.52%) |
Aug 11, 2014 | 77.29 | 77.41 | 76.83 | 76.94 | 7,502,926 | +0.06(+0.08%) |
Aug 08, 2014 | 76.22 | 76.80 | 75.88 | 76.88 | 7,388,642 | +0.87(+1.15%) |
Aug 07, 2014 | 76.89 | 76.96 | 75.74 | 76.00 | 9,752,964 | -0.59(-0.77%) |
Aug 06, 2014 | 75.81 | 76.69 | 75.75 | 76.60 | 9,745,379 | +0.68(+0.89%) |
Aug 05, 2014 | 75.93 | 76.24 | 75.72 | 75.92 | 8,192,101 | -0.26(-0.34%) |
Aug 04, 2014 | 76.05 | 76.34 | 75.54 | 76.18 | 8,781,745 | +0.20(+0.26%) |
Aug 01, 2014 | 75.88 | 76.37 | 75.14 | 75.98 | 11,321,311 | -0.14(-0.19%) |
Jul 31, 2014 | 77.40 | 77.40 | 76.10 | 76.13 | 11,995,798 | -1.68(-2.16%) |
Jul 30, 2014 | 77.78 | 78.23 | 77.43 | 77.81 | 7,882,946 | +0.26(+0.33%) |
Jul 29, 2014 | 77.92 | 77.97 | 77.34 | 77.55 | 7,965,979 | -0.11(-0.15%) |
Jul 28, 2014 | 77.50 | 77.88 | 77.32 | 77.66 | 6,093,898 | +0.00(+0.00%) |
Jul 25, 2014 | 77.78 | 77.88 | 77.43 | 77.66 | 5,196,139 | -0.07(-0.09%) |
Jul 24, 2014 | 77.84 | 78.13 | 77.59 | 77.73 | 6,806,647 | +0.01(+0.01%) |
Jul 23, 2014 | 78.19 | 78.29 | 77.49 | 77.72 | 6,326,442 | -0.21(-0.27%) |
Jul 22, 2014 | 77.51 | 77.99 | 77.41 | 77.94 | 8,602,007 | +0.91(+1.18%) |
Jul 21, 2014 | 77.15 | 77.26 | 76.83 | 77.02 | 8,379,515 | -0.40(-0.52%) |
Jul 18, 2014 | 76.57 | 77.55 | 76.34 | 77.43 | 11,055,731 | +1.09(+1.42%) |
Jul 17, 2014 | 77.50 | 77.65 | 76.26 | 76.34 | 14,740,338 | -1.41(-1.81%) |
Jul 16, 2014 | 78.74 | 78.85 | 77.54 | 77.75 | 15,707,110 | -0.81(-1.03%) |
Jul 15, 2014 | 80.04 | 80.22 | 78.16 | 78.55 | 18,692,758 | -1.60(-1.99%) |
Jul 14, 2014 | 80.15 | 80.23 | 79.94 | 80.15 | 10,215,517 | +0.21(+0.27%) |
Jul 11, 2014 | 80.50 | 80.63 | 79.75 | 79.94 | 7,184,189 | -0.53(-0.66%) |
Jul 10, 2014 | 79.92 | 80.62 | 79.50 | 80.47 | 6,514,692 | -0.18(-0.23%) |
Jul 09, 2014 | 80.62 | 80.78 | 80.41 | 80.65 | 7,521,618 | +0.24(+0.30%) |
Jul 08, 2014 | 80.78 | 80.81 | 80.26 | 80.41 | 8,240,945 | -0.57(-0.70%) |
Jul 07, 2014 | 80.18 | 81.18 | 80.07 | 80.98 | 9,222,910 | +0.80(+1.00%) |
Jul 03, 2014 | 80.52 | 80.18 | 80.18 | 80.18 | 5,520,942 | -0.33(-0.42%) |
Jul 02, 2014 | 80.39 | 80.60 | 80.08 | 80.51 | 4,903,666 | -0.01(-0.01%) |
Jul 01, 2014 | 79.97 | 80.62 | 79.85 | 80.52 | 6,743,242 | +0.95(+1.19%) |
Jun 30, 2014 | 80.33 | 80.62 | 79.50 | 79.57 | 9,042,840 | -0.28(-0.35%) |
Jun 27, 2014 | 80.22 | 80.31 | 79.44 | 79.85 | 8,497,493 | -0.50(-0.62%) |
Jun 26, 2014 | 80.50 | 80.60 | 79.88 | 80.35 | 6,713,611 | -0.08(-0.10%) |
Jun 25, 2014 | 79.27 | 80.52 | 79.27 | 80.44 | 8,427,540 | +0.89(+1.12%) |
Jun 24, 2014 | 79.58 | 80.04 | 79.52 | 79.55 | 7,776,673 | -0.12(-0.15%) |
Jun 23, 2014 | 79.79 | 79.95 | 79.43 | 79.67 | 7,971,696 | -0.40(-0.49%) |
Jun 20, 2014 | 79.38 | 80.23 | 79.15 | 80.07 | 16,388,393 | +1.11(+1.41%) |
Jun 19, 2014 | 78.29 | 79.00 | 78.19 | 78.96 | 7,206,876 | +0.76(+0.97%) |
Jun 18, 2014 | 77.51 | 78.21 | 77.47 | 78.19 | 7,155,339 | +0.67(+0.86%) |
Jun 17, 2014 | 77.68 | 77.73 | 77.11 | 77.53 | 6,356,001 | -0.40(-0.51%) |
Jun 16, 2014 | 77.97 | 78.26 | 77.46 | 77.92 | 7,268,107 | -0.06(-0.08%) |
Jun 13, 2014 | 77.97 | 78.07 | 77.71 | 77.98 | 5,656,481 | +0.00(+0.00%) |
Jun 12, 2014 | 78.48 | 78.50 | 77.97 | 77.98 | 7,797,126 | -0.60(-0.76%) |
Jun 11, 2014 | 78.96 | 79.21 | 78.44 | 78.58 | 7,836,788 | -0.59(-0.75%) |
Jun 10, 2014 | 78.70 | 79.19 | 78.16 | 79.18 | 7,550,275 | +0.70(+0.89%) |
Jun 06, 2014 | 78.53 | 78.59 | 78.29 | 78.48 | 6,081,049 | -0.03(-0.04%) |
Jun 05, 2014 | 78.17 | 78.61 | 77.90 | 78.51 | 6,219,925 | +0.41(+0.53%) |
Jun 04, 2014 | 77.75 | 78.12 | 77.53 | 78.10 | 7,373,427 | +0.17(+0.21%) |
Jun 03, 2014 | 77.51 | 78.04 | 77.46 | 77.93 | 8,772,942 | +0.22(+0.28%) |
Jun 02, 2014 | 77.23 | 77.78 | 76.83 | 77.71 | 7,685,087 | +0.54(+0.70%) |
May 30, 2014 | 76.59 | 77.23 | 76.48 | 77.17 | 7,853,161 | +0.53(+0.69%) |
May 29, 2014 | 76.48 | 76.66 | 76.17 | 76.64 | 4,827,785 | +0.35(+0.46%) |
May 28, 2014 | 76.57 | 76.77 | 76.15 | 76.29 | 5,722,823 | -0.39(-0.51%) |
May 27, 2014 | 76.89 | 77.09 | 76.26 | 76.67 | 5,948,399 | -0.13(-0.17%) |
May 23, 2014 | 76.85 | 76.80 | 76.80 | 76.80 | 6,936,447 | +0.18(+0.23%) |
May 22, 2014 | 76.50 | 76.69 | 76.13 | 76.62 | 4,051,992 | +0.23(+0.30%) |
May 21, 2014 | 75.98 | 76.44 | 75.93 | 76.39 | 7,019,726 | +0.67(+0.89%) |
May 20, 2014 | 76.14 | 76.27 | 75.50 | 75.72 | 7,200,147 | -0.29(-0.39%) |
May 19, 2014 | 75.70 | 76.23 | 75.63 | 76.01 | 9,263,964 | +0.05(+0.06%) |
May 16, 2014 | 75.96 | 76.20 | 75.64 | 75.97 | 8,628,333 | -0.08(-0.11%) |
May 15, 2014 | 76.01 | 76.17 | 75.84 | 76.05 | 9,277,742 | -0.14(-0.18%) |
May 14, 2014 | 76.25 | 76.36 | 76.11 | 76.19 | 5,543,306 | -0.11(-0.15%) |
May 13, 2014 | 76.21 | 76.66 | 76.00 | 76.30 | 8,184,629 | +0.38(+0.50%) |
May 12, 2014 | 76.47 | 76.47 | 75.85 | 75.92 | 9,843,431 | -0.29(-0.39%) |
May 09, 2014 | 76.18 | 76.48 | 75.84 | 76.22 | 7,535,563 | +0.31(+0.41%) |
May 08, 2014 | 76.04 | 76.35 | 75.80 | 75.91 | 7,504,103 | -0.31(-0.41%) |
May 07, 2014 | 75.42 | 76.32 | 75.04 | 76.22 | 11,545,964 | +1.06(+1.41%) |
May 06, 2014 | 75.55 | 75.55 | 75.16 | 75.16 | 7,305,272 | -0.37(-0.49%) |
May 05, 2014 | 75.00 | 75.66 | 74.81 | 75.53 | 7,185,762 | +0.52(+0.69%) |
May 02, 2014 | 75.66 | 75.82 | 74.69 | 75.01 | 11,576,982 | -0.92(-1.21%) |
May 01, 2014 | 76.11 | 76.31 | 75.48 | 75.93 | 8,702,447 | -0.57(-0.75%) |
Apr 30, 2014 | 76.17 | 76.79 | 76.06 | 76.51 | 11,227,447 | +0.20(+0.26%) |
Apr 29, 2014 | 76.76 | 77.03 | 76.26 | 76.31 | 10,341,453 | -0.23(-0.31%) |
Apr 28, 2014 | 75.95 | 76.66 | 75.62 | 76.54 | 11,632,221 | +1.17(+1.55%) |
Apr 25, 2014 | 75.51 | 75.73 | 75.08 | 75.37 | 7,808,527 | -0.13(-0.17%) |
Apr 24, 2014 | 75.71 | 75.81 | 75.19 | 75.50 | 8,141,401 | -0.20(-0.26%) |
Apr 23, 2014 | 75.71 | 75.95 | 75.47 | 75.70 | 7,779,383 | +0.03(+0.04%) |
Apr 22, 2014 | 75.53 | 76.10 | 75.33 | 75.67 | 10,428,129 | +0.14(+0.18%) |
Apr 21, 2014 | 74.78 | 75.63 | 74.53 | 75.53 | 9,308,702 | +0.79(+1.05%) |
Apr 17, 2014 | 74.54 | 74.75 | 74.75 | 74.75 | 12,118,821 | +0.16(+0.21%) |
Apr 16, 2014 | 75.21 | 75.31 | 74.07 | 74.59 | 14,964,137 | -0.34(-0.45%) |
Apr 15, 2014 | 74.36 | 74.93 | 74.06 | 74.93 | 18,531,514 | +1.56(+2.12%) |
Apr 14, 2014 | 73.48 | 73.54 | 72.70 | 73.37 | 11,406,878 | +0.20(+0.28%) |
Apr 11, 2014 | 72.66 | 73.42 | 72.55 | 73.17 | 11,533,191 | +0.25(+0.34%) |
Apr 10, 2014 | 74.67 | 74.72 | 72.90 | 72.92 | 12,785,427 | -1.82(-2.44%) |
Apr 09, 2014 | 74.34 | 74.78 | 73.85 | 74.74 | 11,792,926 | +0.67(+0.91%) |
Apr 08, 2014 | 74.04 | 74.57 | 73.64 | 74.07 | 12,709,508 | +0.13(+0.17%) |
Apr 07, 2014 | 74.32 | 75.05 | 73.89 | 73.94 | 15,104,645 | -0.40(-0.54%) |
Apr 04, 2014 | 74.49 | 75.06 | 74.26 | 74.34 | 13,650,287 | +0.12(+0.16%) |
Apr 03, 2014 | 74.00 | 74.28 | 73.67 | 74.22 | 7,234,342 | +0.02(+0.03%) |
Apr 02, 2014 | 74.03 | 74.32 | 73.54 | 74.19 | 10,585,549 | +0.22(+0.30%) |
Apr 01, 2014 | 74.25 | 74.53 | 73.54 | 73.98 | 9,358,370 | -0.22(-0.30%) |
Mar 31, 2014 | 74.02 | 74.47 | 73.73 | 74.19 | 9,976,197 | +0.60(+0.81%) |
Mar 28, 2014 | 73.65 | 74.19 | 73.24 | 73.60 | 11,671,977 | +0.12(+0.16%) |
Mar 27, 2014 | 73.33 | 73.79 | 72.71 | 73.48 | 11,452,018 | +0.17(+0.24%) |
Mar 26, 2014 | 73.65 | 74.38 | 73.30 | 73.30 | 14,787,488 | -0.25(-0.34%) |
Mar 25, 2014 | 72.28 | 73.79 | 72.28 | 73.55 | 18,737,394 | +1.65(+2.29%) |
Mar 24, 2014 | 71.98 | 72.08 | 71.41 | 71.91 | 18,461,228 | -0.55(-0.76%) |
Mar 21, 2014 | 71.58 | 72.46 | 70.91 | 72.46 | 31,782,070 | +1.37(+1.92%) |
Mar 20, 2014 | 70.64 | 71.14 | 70.21 | 71.09 | 7,582,779 | +0.40(+0.57%) |
Mar 19, 2014 | 70.92 | 71.27 | 70.18 | 70.69 | 7,860,536 | -0.26(-0.37%) |
Mar 18, 2014 | 70.92 | 71.18 | 70.61 | 70.95 | 7,761,545 | +0.01(+0.01%) |
Mar 17, 2014 | 70.44 | 71.14 | 70.38 | 70.95 | 7,774,904 | +0.85(+1.21%) |
Mar 14, 2014 | 70.15 | 70.58 | 69.84 | 70.10 | 9,714,973 | -0.14(-0.20%) |
Mar 13, 2014 | 70.89 | 71.15 | 70.23 | 70.24 | 10,139,989 | -0.45(-0.64%) |
Mar 12, 2014 | 70.11 | 70.71 | 69.98 | 70.70 | 8,148,832 | +0.08(+0.12%) |
Mar 11, 2014 | 70.78 | 70.81 | 70.31 | 70.61 | 7,728,024 | +0.03(+0.04%) |
Mar 10, 2014 | 70.37 | 70.61 | 70.09 | 70.58 | 6,458,460 | +0.10(+0.14%) |
Mar 07, 2014 | 70.52 | 70.61 | 70.01 | 70.49 | 8,992,666 | +0.32(+0.46%) |
Mar 06, 2014 | 70.39 | 70.73 | 70.11 | 70.16 | 10,218,306 | +0.23(+0.32%) |
Mar 05, 2014 | 70.45 | 70.47 | 69.78 | 69.93 | 8,967,435 | -0.57(-0.80%) |
Mar 04, 2014 | 69.84 | 70.59 | 69.68 | 70.50 | 11,645,567 | +1.34(+1.94%) |
Mar 03, 2014 | 68.83 | 69.47 | 68.61 | 69.16 | 9,933,688 | -0.42(-0.61%) |
Feb 28, 2014 | 69.05 | 69.97 | 68.78 | 69.58 | 12,768,890 | +0.57(+0.83%) |
Feb 27, 2014 | 68.85 | 69.05 | 68.54 | 69.01 | 9,320,052 | +0.19(+0.27%) |
Feb 26, 2014 | 68.82 | 69.14 | 68.56 | 68.82 | 8,386,080 | +0.00(+0.00%) |
Feb 25, 2014 | 69.18 | 69.39 | 68.48 | 68.82 | 8,449,512 | +0.00(+0.00%) |
Feb 24, 2014 | 69.06 | 69.48 | 68.81 | 68.82 | 11,130,052 | -0.31(-0.45%) |
Feb 21, 2014 | 69.38 | 69.67 | 69.07 | 69.13 | 9,772,692 | -0.15(-0.22%) |
Feb 20, 2014 | 68.76 | 69.54 | 68.47 | 69.28 | 10,869,979 | +0.55(+0.81%) |
Feb 19, 2014 | 69.10 | 69.55 | 68.67 | 68.72 | 10,258,372 | -0.40(-0.58%) |
Feb 18, 2014 | 69.57 | 69.63 | 69.06 | 69.12 | 9,236,075 | -0.44(-0.64%) |
Feb 14, 2014 | 69.44 | 69.56 | 69.56 | 69.56 | 7,314,282 | +0.15(+0.22%) |
Feb 13, 2014 | 68.99 | 69.46 | 68.77 | 69.41 | 7,902,007 | +0.11(+0.15%) |
Feb 12, 2014 | 69.70 | 69.73 | 68.95 | 69.31 | 10,262,023 | -0.41(-0.59%) |
Feb 11, 2014 | 68.31 | 69.72 | 68.20 | 69.72 | 15,409,905 | +1.42(+2.09%) |
Feb 10, 2014 | 67.67 | 68.30 | 67.34 | 68.29 | 10,774,252 | +0.77(+1.14%) |
Feb 07, 2014 | 66.68 | 67.52 | 66.45 | 67.52 | 12,703,088 | +0.97(+1.45%) |
Feb 06, 2014 | 65.72 | 66.56 | 65.66 | 66.56 | 13,347,508 | +1.10(+1.68%) |
Feb 05, 2014 | 64.86 | 65.75 | 64.85 | 65.45 | 14,224,311 | +0.49(+0.76%) |
Feb 04, 2014 | 65.19 | 65.45 | 64.56 | 64.96 | 15,249,354 | -0.12(-0.18%) |
Feb 03, 2014 | 66.56 | 66.58 | 64.95 | 65.08 | 18,592,988 | -1.27(-1.91%) |
Jan 31, 2014 | 66.75 | 67.00 | 66.11 | 66.35 | 16,267,004 | -0.77(-1.15%) |
Jan 30, 2014 | 67.21 | 67.33 | 66.75 | 67.12 | 9,162,192 | +0.45(+0.67%) |
Jan 29, 2014 | 67.09 | 67.28 | 66.39 | 66.67 | 14,881,666 | -0.90(-1.33%) |
Jan 28, 2014 | 67.93 | 67.94 | 67.33 | 67.57 | 10,979,234 | +0.12(+0.18%) |
Jan 27, 2014 | 67.72 | 68.06 | 67.38 | 67.45 | 11,580,619 | -0.50(-0.74%) |
Jan 24, 2014 | 69.08 | 69.45 | 67.95 | 67.95 | 14,217,048 | -1.60(-2.30%) |
Jan 23, 2014 | 70.30 | 70.34 | 69.30 | 69.55 | 12,384,872 | -1.18(-1.68%) |
Jan 22, 2014 | 70.48 | 70.90 | 70.15 | 70.73 | 11,833,587 | +0.22(+0.31%) |
Jan 21, 2014 | 71.19 | 71.32 | 69.46 | 70.51 | 21,790,762 | -0.77(-1.08%) |
Jan 17, 2014 | 71.03 | 71.29 | 71.29 | 71.29 | 18,287,906 | +0.31(+0.44%) |
Jan 16, 2014 | 70.94 | 71.31 | 70.66 | 70.97 | 11,198,657 | -0.12(-0.17%) |
Jan 15, 2014 | 71.03 | 71.44 | 70.87 | 71.09 | 9,854,815 | +0.06(+0.08%) |
Jan 14, 2014 | 70.94 | 71.17 | 70.73 | 71.03 | 10,085,433 | +0.17(+0.23%) |
Jan 13, 2014 | 70.77 | 71.23 | 70.54 | 70.87 | 12,786,930 | -0.18(-0.25%) |
Jan 10, 2014 | 70.97 | 71.22 | 70.60 | 71.05 | 8,934,567 | +0.01(+0.01%) |
Jan 09, 2014 | 71.20 | 71.53 | 70.56 | 71.04 | 10,593,280 | +0.43(+0.61%) |
Jan 08, 2014 | 70.62 | 70.94 | 70.40 | 70.61 | 12,133,310 | -0.10(-0.14%) |
Jan 07, 2014 | 69.77 | 70.96 | 69.73 | 70.71 | 14,712,679 | +1.47(+2.12%) |
Jan 06, 2014 | 68.94 | 69.55 | 68.89 | 69.24 | 9,924,763 | +0.36(+0.52%) |
Jan 03, 2014 | 68.46 | 69.16 | 68.44 | 68.88 | 7,517,854 | +0.61(+0.90%) |
Jan 02, 2014 | 68.35 | 68.79 | 68.25 | 68.26 | 7,877,706 | -0.42(-0.61%) |
Dec 31, 2013 | 69.12 | 68.68 | 68.68 | 68.68 | 8,465,211 | -0.53(-0.77%) |
Dec 30, 2013 | 69.11 | 69.22 | 68.79 | 69.22 | 5,825,287 | -0.04(-0.05%) |
Dec 27, 2013 | 69.57 | 69.71 | 69.13 | 69.25 | 4,682,674 | -0.14(-0.21%) |
Dec 26, 2013 | 68.98 | 69.40 | 68.82 | 69.40 | 4,612,489 | +0.36(+0.52%) |
Dec 24, 2013 | 69.13 | 69.28 | 68.88 | 69.04 | 4,196,909 | +0.02(+0.03%) |
Dec 23, 2013 | 69.41 | 69.50 | 68.81 | 69.01 | 7,082,700 | -0.05(-0.07%) |
Dec 20, 2013 | 69.07 | 69.55 | 68.95 | 69.06 | 15,021,636 | +0.08(+0.12%) |
Dec 19, 2013 | 69.29 | 69.29 | 68.55 | 68.98 | 9,740,381 | -0.50(-0.71%) |
Dec 18, 2013 | 68.20 | 69.49 | 67.32 | 69.47 | 12,903,331 | +1.48(+2.18%) |
Dec 17, 2013 | 68.47 | 68.49 | 67.87 | 67.99 | 11,664,149 | -0.53(-0.78%) |
Dec 16, 2013 | 68.56 | 69.23 | 68.36 | 68.52 | 8,814,686 | +0.02(+0.02%) |
Dec 13, 2013 | 68.53 | 68.88 | 68.30 | 68.50 | 10,547,131 | +0.14(+0.21%) |
Dec 12, 2013 | 69.60 | 69.64 | 68.29 | 68.36 | 16,380,302 | -1.46(-2.09%) |
Dec 11, 2013 | 70.79 | 70.83 | 69.76 | 69.82 | 12,566,272 | -0.77(-1.09%) |
Dec 10, 2013 | 70.93 | 71.08 | 70.46 | 70.60 | 9,569,808 | -0.23(-0.32%) |
Dec 09, 2013 | 70.71 | 70.85 | 70.27 | 70.82 | 9,300,288 | +0.00(+0.00%) |
Dec 06, 2013 | 70.19 | 70.85 | 70.06 | 70.82 | 9,708,378 | +1.10(+1.58%) |
Dec 05, 2013 | 70.06 | 70.21 | 69.49 | 69.72 | 11,541,982 | -0.49(-0.70%) |
Dec 04, 2013 | 70.31 | 70.68 | 69.84 | 70.21 | 8,269,994 | -0.25(-0.36%) |
Dec 03, 2013 | 70.64 | 70.70 | 70.12 | 70.47 | 12,073,744 | -0.23(-0.33%) |
Dec 02, 2013 | 70.80 | 70.99 | 70.47 | 70.70 | 7,770,039 | -0.28(-0.40%) |
Nov 29, 2013 | 71.41 | 71.62 | 70.81 | 70.99 | 5,476,337 | -0.24(-0.34%) |
Nov 27, 2013 | 71.50 | 71.52 | 70.95 | 71.23 | 6,139,043 | -0.06(-0.08%) |
Nov 26, 2013 | 71.68 | 71.89 | 71.22 | 71.29 | 9,664,630 | -0.43(-0.60%) |
Nov 25, 2013 | 71.61 | 71.98 | 71.30 | 71.71 | 8,493,742 | +0.28(+0.40%) |
Nov 22, 2013 | 70.78 | 71.68 | 70.78 | 71.43 | 8,617,286 | +0.53(+0.75%) |
Nov 21, 2013 | 71.09 | 71.31 | 70.78 | 70.90 | 9,045,076 | +0.04(+0.05%) |
Nov 20, 2013 | 70.70 | 71.10 | 70.50 | 70.86 | 9,502,070 | +0.22(+0.31%) |
Nov 19, 2013 | 70.20 | 70.69 | 70.00 | 70.64 | 8,893,458 | +0.42(+0.59%) |
Nov 18, 2013 | 70.27 | 70.45 | 70.01 | 70.23 | 11,388,026 | -0.07(-0.10%) |
Nov 15, 2013 | 69.73 | 70.30 | 69.67 | 70.29 | 9,491,630 | +0.35(+0.50%) |
Nov 14, 2013 | 69.56 | 70.11 | 69.56 | 69.94 | 9,459,872 | +0.43(+0.62%) |
Nov 13, 2013 | 69.53 | 69.59 | 68.75 | 69.51 | 12,020,786 | -0.16(-0.24%) |
Nov 12, 2013 | 69.99 | 70.07 | 69.26 | 69.68 | 10,258,267 | -0.54(-0.77%) |
Nov 11, 2013 | 69.98 | 70.48 | 69.96 | 70.22 | 6,342,084 | +0.18(+0.26%) |
Nov 08, 2013 | 68.98 | 70.08 | 68.93 | 70.04 | 9,708,823 | +1.01(+1.47%) |
Nov 07, 2013 | 69.40 | 69.52 | 69.03 | 69.03 | 8,213,271 | -0.26(-0.38%) |
Nov 06, 2013 | 69.28 | 69.41 | 69.05 | 69.29 | 7,117,323 | +0.17(+0.25%) |
Nov 05, 2013 | 68.92 | 69.22 | 68.72 | 69.12 | 7,149,674 | -0.16(-0.24%) |
Nov 04, 2013 | 69.60 | 69.63 | 68.83 | 69.28 | 9,212,794 | -0.25(-0.36%) |
Nov 01, 2013 | 68.80 | 69.69 | 68.80 | 69.53 | 9,185,993 | +0.57(+0.82%) |
Oct 31, 2013 | 69.15 | 69.52 | 68.75 | 68.97 | 10,425,717 | -0.13(-0.19%) |
Oct 30, 2013 | 69.46 | 69.59 | 69.00 | 69.10 | 8,453,167 | -0.26(-0.38%) |
Oct 29, 2013 | 69.11 | 69.39 | 68.95 | 69.36 | 8,172,900 | +0.56(+0.81%) |
Oct 28, 2013 | 68.48 | 69.11 | 68.45 | 68.80 | 8,779,024 | +0.22(+0.33%) |
Oct 25, 2013 | 68.54 | 68.72 | 68.35 | 68.58 | 8,164,820 | -0.19(-0.28%) |
Oct 24, 2013 | 69.00 | 69.25 | 68.62 | 68.77 | 7,048,599 | +0.19(+0.27%) |
Oct 23, 2013 | 68.57 | 68.83 | 68.16 | 68.59 | 8,660,363 | -0.19(-0.28%) |
Oct 22, 2013 | 68.16 | 68.93 | 68.14 | 68.78 | 12,938,413 | +0.86(+1.27%) |
Oct 21, 2013 | 68.24 | 68.24 | 67.60 | 67.92 | 9,309,285 | -0.32(-0.47%) |
Oct 18, 2013 | 68.33 | 68.55 | 67.87 | 68.24 | 12,196,035 | -0.25(-0.37%) |
Oct 17, 2013 | 67.67 | 68.51 | 67.60 | 68.49 | 11,497,997 | +0.64(+0.94%) |
Oct 16, 2013 | 67.34 | 67.90 | 67.14 | 67.85 | 10,727,273 | +0.88(+1.31%) |
Oct 15, 2013 | 67.27 | 68.11 | 66.97 | 66.97 | 14,797,482 | +0.10(+0.14%) |
Oct 14, 2013 | 66.15 | 66.94 | 66.00 | 66.88 | 12,329,827 | +0.26(+0.39%) |
Oct 11, 2013 | 66.00 | 66.64 | 65.55 | 66.61 | 11,346,373 | +1.24(+1.90%) |
Oct 10, 2013 | 64.58 | 65.37 | 64.57 | 65.37 | 11,611,423 | +1.36(+2.12%) |
Oct 09, 2013 | 63.99 | 64.22 | 63.67 | 64.02 | 10,756,140 | +0.26(+0.41%) |
Oct 08, 2013 | 64.51 | 64.60 | 63.73 | 63.76 | 11,641,618 | -0.73(-1.13%) |
Oct 07, 2013 | 64.57 | 64.78 | 64.26 | 64.49 | 7,610,823 | -0.54(-0.82%) |
Oct 04, 2013 | 64.66 | 65.10 | 64.46 | 65.02 | 8,129,050 | +0.54(+0.84%) |
Oct 03, 2013 | 64.93 | 65.09 | 64.25 | 64.48 | 10,372,098 | -0.53(-0.81%) |
Oct 02, 2013 | 64.89 | 65.01 | 64.37 | 65.01 | 8,520,206 | -0.13(-0.21%) |
Oct 01, 2013 | 64.49 | 65.16 | 64.24 | 65.14 | 8,475,391 | +0.58(+0.90%) |
Sep 30, 2013 | 64.29 | 64.75 | 64.16 | 64.56 | 10,686,283 | -0.03(-0.05%) |
Sep 27, 2013 | 64.65 | 64.75 | 64.37 | 64.59 | 7,335,022 | -0.25(-0.39%) |
Sep 26, 2013 | 65.00 | 65.31 | 64.58 | 64.84 | 8,565,717 | -0.01(-0.01%) |
Sep 25, 2013 | 65.85 | 65.89 | 64.84 | 64.85 | 10,034,212 | -0.85(-1.29%) |
Sep 24, 2013 | 66.29 | 66.43 | 65.65 | 65.70 | 10,185,786 | -0.65(-0.98%) |
Sep 23, 2013 | 66.60 | 66.84 | 66.14 | 66.35 | 9,878,213 | -0.44(-0.66%) |
Sep 20, 2013 | 67.17 | 67.56 | 66.79 | 66.79 | 19,771,706 | -0.29(-0.43%) |
Sep 19, 2013 | 67.06 | 67.17 | 66.87 | 67.08 | 9,009,907 | +0.12(+0.18%) |
Sep 18, 2013 | 66.21 | 66.96 | 65.76 | 66.96 | 13,560,522 | +0.63(+0.95%) |
Sep 17, 2013 | 66.32 | 66.44 | 65.97 | 66.32 | 8,437,068 | +0.02(+0.03%) |
Sep 16, 2013 | 66.63 | 66.69 | 66.15 | 66.30 | 10,177,195 | +0.34(+0.52%) |
Sep 13, 2013 | 66.38 | 66.47 | 65.69 | 65.96 | 10,391,428 | -0.33(-0.49%) |
Sep 12, 2013 | 66.50 | 66.70 | 66.19 | 66.29 | 10,653,570 | -0.16(-0.25%) |
Sep 11, 2013 | 66.00 | 66.48 | 65.64 | 66.45 | 10,866,037 | +0.52(+0.79%) |
Sep 10, 2013 | 65.64 | 65.97 | 65.42 | 65.93 | 11,616,291 | +0.72(+1.11%) |
Sep 09, 2013 | 65.08 | 65.24 | 64.80 | 65.21 | 8,984,308 | +0.30(+0.46%) |
Sep 06, 2013 | 64.95 | 65.48 | 64.05 | 64.91 | 13,479,676 | +0.09(+0.14%) |
Sep 05, 2013 | 64.79 | 64.92 | 64.51 | 64.82 | 7,512,541 | +0.10(+0.16%) |
Sep 04, 2013 | 64.39 | 64.97 | 64.23 | 64.72 | 11,324,020 | +0.36(+0.56%) |