Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 80.09 | 79.67 | 79.67 | 79.67 | 2,848,493 | -0.15(-0.18%) |
Aug 28, 2014 | 79.81 | 80.15 | 79.69 | 79.81 | 1,305,008 | -0.02(-0.02%) |
Aug 27, 2014 | 79.93 | 80.30 | 79.63 | 79.83 | 1,754,423 | +0.16(+0.20%) |
Aug 26, 2014 | 80.06 | 80.06 | 79.51 | 79.67 | 1,421,308 | -0.24(-0.30%) |
Aug 25, 2014 | 79.83 | 79.96 | 79.51 | 79.91 | 1,489,638 | +0.62(+0.78%) |
Aug 22, 2014 | 79.94 | 79.98 | 79.11 | 79.29 | 2,052,880 | -0.65(-0.81%) |
Aug 21, 2014 | 79.97 | 80.70 | 79.79 | 79.94 | 3,600,620 | +0.22(+0.27%) |
Aug 20, 2014 | 79.98 | 80.01 | 79.06 | 79.72 | 2,170,861 | -0.32(-0.40%) |
Aug 19, 2014 | 80.61 | 80.72 | 79.65 | 80.04 | 2,703,305 | -0.58(-0.72%) |
Aug 18, 2014 | 80.07 | 80.62 | 79.90 | 80.62 | 2,245,250 | +1.27(+1.60%) |
Aug 15, 2014 | 79.25 | 79.72 | 78.92 | 79.35 | 2,096,693 | +0.53(+0.68%) |
Aug 14, 2014 | 78.82 | 78.89 | 78.35 | 78.82 | 1,537,919 | +0.27(+0.35%) |
Aug 13, 2014 | 78.51 | 78.67 | 77.99 | 78.55 | 2,224,791 | +0.40(+0.52%) |
Aug 12, 2014 | 79.09 | 79.13 | 77.93 | 78.14 | 2,982,610 | -1.07(-1.35%) |
Aug 11, 2014 | 79.61 | 80.45 | 79.16 | 79.21 | 2,476,814 | -0.06(-0.08%) |
Aug 08, 2014 | 78.53 | 79.18 | 78.25 | 79.27 | 2,319,288 | +0.70(+0.89%) |
Aug 07, 2014 | 77.54 | 78.87 | 77.39 | 78.57 | 3,985,544 | +1.28(+1.66%) |
Aug 06, 2014 | 76.84 | 77.59 | 76.06 | 77.29 | 3,010,080 | +0.69(+0.91%) |
Aug 05, 2014 | 76.71 | 76.98 | 76.04 | 76.59 | 2,453,370 | -0.62(-0.81%) |
Aug 04, 2014 | 76.56 | 77.35 | 75.86 | 77.21 | 2,291,406 | +0.98(+1.28%) |
Aug 01, 2014 | 76.33 | 77.25 | 76.02 | 76.24 | 2,129,162 | -0.03(-0.04%) |
Jul 31, 2014 | 77.44 | 77.78 | 76.27 | 76.27 | 3,023,641 | -1.50(-1.93%) |
Jul 30, 2014 | 75.61 | 78.83 | 75.61 | 77.77 | 3,556,404 | +3.15(+4.22%) |
Jul 29, 2014 | 74.75 | 75.31 | 74.55 | 74.62 | 2,071,374 | -0.04(-0.05%) |
Jul 28, 2014 | 74.70 | 75.03 | 74.34 | 74.66 | 2,070,106 | +0.15(+0.20%) |
Jul 25, 2014 | 74.53 | 75.10 | 74.43 | 74.51 | 1,118,819 | -0.12(-0.16%) |
Jul 24, 2014 | 75.10 | 75.19 | 74.55 | 74.64 | 1,388,002 | -0.48(-0.63%) |
Jul 23, 2014 | 75.29 | 75.39 | 75.02 | 75.11 | 1,524,877 | +0.06(+0.09%) |
Jul 22, 2014 | 74.60 | 75.10 | 74.17 | 75.05 | 1,935,254 | +0.82(+1.11%) |
Jul 21, 2014 | 74.47 | 74.60 | 74.16 | 74.22 | 1,276,220 | -0.49(-0.66%) |
Jul 18, 2014 | 73.72 | 74.76 | 73.63 | 74.72 | 1,933,032 | +1.32(+1.79%) |
Jul 17, 2014 | 74.07 | 74.33 | 73.32 | 73.40 | 1,646,819 | -0.98(-1.31%) |
Jul 16, 2014 | 74.26 | 74.47 | 73.88 | 74.38 | 1,601,785 | +0.34(+0.46%) |
Jul 15, 2014 | 74.30 | 74.35 | 73.38 | 74.04 | 2,198,636 | -0.27(-0.37%) |
Jul 14, 2014 | 74.30 | 74.42 | 73.87 | 74.31 | 1,818,183 | +0.27(+0.36%) |
Jul 11, 2014 | 73.81 | 74.20 | 73.52 | 74.05 | 1,319,562 | +0.19(+0.25%) |
Jul 10, 2014 | 72.93 | 74.03 | 72.81 | 73.86 | 1,942,571 | +0.44(+0.59%) |
Jul 09, 2014 | 73.09 | 73.64 | 72.62 | 73.42 | 1,997,024 | +0.41(+0.56%) |
Jul 08, 2014 | 73.09 | 73.36 | 72.72 | 73.01 | 2,166,115 | -0.30(-0.41%) |
Jul 07, 2014 | 72.49 | 73.41 | 72.40 | 73.31 | 2,221,408 | +0.58(+0.80%) |
Jul 03, 2014 | 72.50 | 72.73 | 72.73 | 72.73 | 1,442,687 | +0.22(+0.30%) |
Jul 02, 2014 | 72.48 | 72.86 | 72.12 | 72.51 | 2,367,631 | +0.02(+0.03%) |
Jul 01, 2014 | 72.79 | 72.79 | 72.12 | 72.49 | 2,994,304 | -0.22(-0.30%) |
Jun 30, 2014 | 71.93 | 72.72 | 71.82 | 72.70 | 2,681,305 | +0.78(+1.08%) |
Jun 27, 2014 | 71.55 | 72.32 | 71.55 | 71.93 | 1,730,929 | +0.32(+0.44%) |
Jun 26, 2014 | 72.11 | 72.19 | 71.58 | 71.61 | 1,848,047 | -0.53(-0.73%) |
Jun 25, 2014 | 71.50 | 72.38 | 71.50 | 72.14 | 1,393,794 | +0.02(+0.03%) |
Jun 24, 2014 | 71.75 | 72.41 | 71.73 | 72.11 | 1,514,165 | +0.13(+0.18%) |
Jun 23, 2014 | 71.91 | 72.11 | 71.78 | 71.99 | 1,132,579 | -0.01(-0.01%) |
Jun 20, 2014 | 71.69 | 72.03 | 71.37 | 71.99 | 2,241,435 | +0.28(+0.39%) |
Jun 19, 2014 | 71.11 | 71.71 | 70.86 | 71.71 | 1,801,171 | +0.55(+0.77%) |
Jun 18, 2014 | 71.15 | 71.30 | 70.34 | 71.16 | 1,923,999 | -0.13(-0.18%) |
Jun 17, 2014 | 70.97 | 71.48 | 70.60 | 71.29 | 2,137,916 | +0.24(+0.34%) |
Jun 16, 2014 | 71.66 | 71.72 | 70.63 | 71.05 | 1,475,815 | -0.41(-0.58%) |
Jun 13, 2014 | 71.57 | 71.59 | 70.64 | 71.46 | 1,604,465 | +0.44(+0.61%) |
Jun 12, 2014 | 71.44 | 71.44 | 70.67 | 71.02 | 2,202,650 | -0.43(-0.60%) |
Jun 11, 2014 | 71.68 | 71.68 | 71.10 | 71.45 | 1,405,553 | -0.44(-0.62%) |
Jun 10, 2014 | 71.94 | 72.66 | 71.47 | 71.89 | 1,574,060 | -0.89(-1.22%) |
Jun 06, 2014 | 72.30 | 72.96 | 72.16 | 72.78 | 1,810,367 | +0.56(+0.77%) |
Jun 05, 2014 | 71.73 | 72.30 | 71.44 | 72.22 | 1,972,369 | +0.58(+0.81%) |
Jun 04, 2014 | 71.41 | 71.73 | 71.07 | 71.64 | 2,356,715 | +0.23(+0.33%) |
Jun 03, 2014 | 71.14 | 71.55 | 71.14 | 71.41 | 1,953,800 | +0.27(+0.37%) |
Jun 02, 2014 | 72.17 | 72.26 | 70.97 | 71.14 | 2,852,643 | -1.00(-1.38%) |
May 30, 2014 | 71.89 | 72.22 | 71.72 | 72.14 | 2,082,868 | +0.20(+0.28%) |
May 29, 2014 | 71.74 | 72.00 | 71.47 | 71.94 | 1,533,192 | +0.15(+0.21%) |
May 28, 2014 | 71.21 | 71.87 | 71.10 | 71.79 | 1,704,160 | +0.15(+0.21%) |
May 27, 2014 | 71.33 | 71.88 | 71.29 | 71.64 | 1,641,861 | +0.47(+0.67%) |
May 23, 2014 | 71.22 | 71.16 | 71.16 | 71.16 | 1,533,994 | -0.19(-0.27%) |
May 22, 2014 | 71.19 | 71.52 | 71.09 | 71.35 | 976,100 | +0.22(+0.31%) |
May 21, 2014 | 70.94 | 71.20 | 70.82 | 71.14 | 1,487,596 | +0.28(+0.40%) |
May 20, 2014 | 70.69 | 71.24 | 70.43 | 70.85 | 2,084,196 | +0.15(+0.22%) |
May 19, 2014 | 71.27 | 71.72 | 70.63 | 70.70 | 1,882,599 | -0.82(-1.15%) |
May 16, 2014 | 71.43 | 72.08 | 71.03 | 71.52 | 1,961,717 | +0.16(+0.23%) |
May 15, 2014 | 71.31 | 71.43 | 70.60 | 71.36 | 1,865,834 | -0.08(-0.11%) |
May 14, 2014 | 71.34 | 71.96 | 71.33 | 71.44 | 1,558,305 | +0.19(+0.26%) |
May 13, 2014 | 71.07 | 72.44 | 71.02 | 71.26 | 1,653,150 | +0.18(+0.25%) |
May 12, 2014 | 71.51 | 71.51 | 70.96 | 71.08 | 2,147,809 | -0.27(-0.38%) |
May 09, 2014 | 71.17 | 71.35 | 70.85 | 71.35 | 1,602,402 | +0.32(+0.45%) |
May 08, 2014 | 70.99 | 71.37 | 70.70 | 71.03 | 2,119,707 | -0.08(-0.11%) |
May 07, 2014 | 71.10 | 71.54 | 70.50 | 71.11 | 3,532,563 | +0.93(+1.32%) |
May 06, 2014 | 70.46 | 70.59 | 70.14 | 70.19 | 3,420,577 | -0.97(-1.36%) |
May 05, 2014 | 69.82 | 71.49 | 69.72 | 71.15 | 3,436,028 | +1.13(+1.61%) |
May 02, 2014 | 69.28 | 70.83 | 69.18 | 70.03 | 3,464,462 | +0.62(+0.89%) |
May 01, 2014 | 67.65 | 69.64 | 67.37 | 69.41 | 4,276,635 | +2.18(+3.24%) |
Apr 30, 2014 | 66.86 | 67.42 | 66.77 | 67.22 | 2,780,693 | +0.42(+0.63%) |
Apr 29, 2014 | 67.36 | 67.47 | 66.72 | 66.81 | 2,067,871 | -0.37(-0.55%) |
Apr 28, 2014 | 67.08 | 67.45 | 66.65 | 67.18 | 2,036,493 | +0.31(+0.46%) |
Apr 25, 2014 | 67.06 | 67.28 | 66.75 | 66.87 | 1,321,556 | -0.39(-0.57%) |
Apr 24, 2014 | 67.81 | 67.83 | 66.87 | 67.26 | 4,430,893 | -0.38(-0.56%) |
Apr 23, 2014 | 67.34 | 67.69 | 66.95 | 67.64 | 1,835,302 | +0.08(+0.12%) |
Apr 22, 2014 | 66.84 | 67.72 | 66.69 | 67.55 | 2,692,930 | +0.68(+1.01%) |
Apr 21, 2014 | 66.72 | 66.88 | 66.25 | 66.88 | 1,829,591 | +0.35(+0.53%) |
Apr 17, 2014 | 66.40 | 66.52 | 66.52 | 66.52 | 2,268,875 | +0.22(+0.33%) |
Apr 16, 2014 | 66.22 | 66.40 | 65.95 | 66.31 | 1,998,468 | +0.56(+0.86%) |
Apr 15, 2014 | 65.44 | 65.89 | 65.08 | 65.74 | 2,129,806 | +0.30(+0.46%) |
Apr 14, 2014 | 65.20 | 65.73 | 64.88 | 65.45 | 2,024,754 | +0.61(+0.94%) |
Apr 11, 2014 | 65.39 | 65.63 | 64.83 | 64.83 | 2,837,751 | -0.80(-1.23%) |
Apr 10, 2014 | 65.88 | 66.27 | 65.38 | 65.64 | 3,096,671 | -0.26(-0.39%) |
Apr 09, 2014 | 65.72 | 66.00 | 65.12 | 65.90 | 2,452,876 | +0.30(+0.45%) |
Apr 08, 2014 | 64.94 | 65.74 | 64.53 | 65.60 | 3,716,251 | +0.93(+1.43%) |
Apr 07, 2014 | 64.78 | 65.56 | 64.62 | 64.67 | 4,334,948 | -0.05(-0.07%) |
Apr 04, 2014 | 65.51 | 65.54 | 64.22 | 64.72 | 3,598,009 | -0.42(-0.64%) |
Apr 03, 2014 | 65.22 | 65.43 | 64.70 | 65.14 | 1,904,942 | -0.02(-0.02%) |
Apr 02, 2014 | 65.34 | 66.00 | 65.04 | 65.15 | 2,696,528 | -0.27(-0.42%) |
Apr 01, 2014 | 65.72 | 65.81 | 64.86 | 65.43 | 3,011,850 | -0.21(-0.32%) |
Mar 31, 2014 | 66.20 | 66.53 | 65.48 | 65.64 | 2,443,956 | -0.21(-0.32%) |
Mar 28, 2014 | 64.92 | 66.24 | 64.87 | 65.84 | 3,078,273 | +1.17(+1.81%) |
Mar 27, 2014 | 64.70 | 65.00 | 64.14 | 64.67 | 2,356,962 | -0.11(-0.17%) |
Mar 26, 2014 | 65.63 | 66.08 | 64.73 | 64.79 | 3,083,352 | -0.72(-1.10%) |
Mar 25, 2014 | 65.41 | 65.62 | 64.95 | 65.51 | 2,480,075 | +0.65(+1.00%) |
Mar 24, 2014 | 65.28 | 65.63 | 64.27 | 64.86 | 2,672,828 | -0.14(-0.21%) |
Mar 21, 2014 | 65.61 | 65.68 | 64.75 | 64.99 | 4,373,283 | -0.13(-0.20%) |
Mar 20, 2014 | 64.58 | 65.15 | 64.22 | 65.12 | 2,264,352 | +0.44(+0.68%) |
Mar 19, 2014 | 65.63 | 66.53 | 64.38 | 64.68 | 2,490,903 | -0.90(-1.37%) |
Mar 18, 2014 | 65.58 | 65.97 | 65.34 | 65.58 | 1,833,521 | +0.05(+0.07%) |
Mar 17, 2014 | 64.76 | 65.73 | 64.76 | 65.53 | 3,094,442 | +1.08(+1.68%) |
Mar 14, 2014 | 64.22 | 64.99 | 64.18 | 64.45 | 2,115,454 | +0.03(+0.05%) |
Mar 13, 2014 | 64.95 | 65.13 | 64.35 | 64.42 | 3,048,475 | -0.39(-0.61%) |
Mar 12, 2014 | 65.14 | 65.37 | 64.55 | 64.81 | 3,066,085 | -0.69(-1.05%) |
Mar 11, 2014 | 64.99 | 65.63 | 64.79 | 65.50 | 1,933,402 | +0.42(+0.64%) |
Mar 10, 2014 | 65.01 | 65.33 | 64.52 | 65.08 | 1,613,471 | -0.10(-0.16%) |
Mar 07, 2014 | 65.68 | 65.68 | 64.37 | 65.19 | 2,256,887 | -0.49(-0.74%) |
Mar 06, 2014 | 64.92 | 66.08 | 64.86 | 65.68 | 2,724,249 | +0.90(+1.39%) |
Mar 05, 2014 | 65.38 | 65.39 | 64.40 | 64.78 | 3,492,107 | -0.59(-0.91%) |
Mar 04, 2014 | 65.68 | 65.76 | 65.17 | 65.37 | 3,234,288 | +0.06(+0.10%) |
Mar 03, 2014 | 65.00 | 65.37 | 64.71 | 65.31 | 2,164,135 | -0.01(-0.01%) |
Feb 28, 2014 | 65.32 | 65.46 | 64.72 | 65.31 | 3,306,335 | +0.01(+0.01%) |
Feb 27, 2014 | 64.84 | 65.40 | 64.83 | 65.31 | 2,808,364 | +0.51(+0.78%) |
Feb 26, 2014 | 64.58 | 65.27 | 64.20 | 64.80 | 3,737,089 | +0.54(+0.84%) |
Feb 25, 2014 | 67.10 | 67.10 | 63.94 | 64.26 | 7,000,396 | -2.26(-3.40%) |
Feb 24, 2014 | 67.66 | 67.76 | 66.48 | 66.53 | 3,873,945 | -0.86(-1.27%) |
Feb 21, 2014 | 67.75 | 68.06 | 67.29 | 67.38 | 3,557,716 | -0.37(-0.54%) |
Feb 20, 2014 | 67.05 | 67.81 | 66.64 | 67.75 | 2,280,265 | +0.61(+0.91%) |
Feb 19, 2014 | 66.80 | 67.62 | 66.80 | 67.14 | 2,279,434 | +0.18(+0.26%) |
Feb 18, 2014 | 66.78 | 66.99 | 66.24 | 66.97 | 2,083,218 | +0.26(+0.40%) |
Feb 14, 2014 | 66.20 | 66.70 | 66.70 | 66.70 | 1,357,241 | +0.57(+0.86%) |
Feb 13, 2014 | 65.19 | 66.47 | 65.07 | 66.13 | 1,852,365 | +0.56(+0.86%) |
Feb 12, 2014 | 65.60 | 65.68 | 64.96 | 65.57 | 1,384,166 | -0.10(-0.16%) |
Feb 11, 2014 | 65.38 | 65.74 | 64.92 | 65.68 | 1,711,281 | +0.32(+0.49%) |
Feb 10, 2014 | 64.52 | 65.41 | 64.46 | 65.35 | 2,662,239 | +0.91(+1.42%) |
Feb 07, 2014 | 64.22 | 64.70 | 63.65 | 64.44 | 2,781,159 | +0.50(+0.78%) |
Feb 06, 2014 | 63.51 | 63.97 | 63.20 | 63.94 | 2,408,595 | +0.60(+0.95%) |
Feb 05, 2014 | 63.29 | 63.84 | 63.17 | 63.34 | 1,815,449 | -0.10(-0.16%) |
Feb 04, 2014 | 63.46 | 63.73 | 62.84 | 63.45 | 2,747,165 | +0.25(+0.39%) |
Feb 03, 2014 | 64.73 | 64.94 | 63.07 | 63.20 | 3,792,192 | -1.64(-2.53%) |
Jan 31, 2014 | 64.53 | 65.28 | 64.15 | 64.84 | 2,991,474 | -0.24(-0.37%) |
Jan 30, 2014 | 64.16 | 65.58 | 64.16 | 65.08 | 2,718,327 | +1.30(+2.04%) |
Jan 29, 2014 | 64.14 | 64.24 | 63.45 | 63.78 | 3,730,268 | -0.80(-1.24%) |
Jan 28, 2014 | 63.53 | 64.67 | 63.48 | 64.58 | 2,729,785 | +1.05(+1.65%) |
Jan 27, 2014 | 63.94 | 64.58 | 63.01 | 63.53 | 3,260,834 | -0.30(-0.46%) |
Jan 24, 2014 | 66.10 | 66.53 | 63.15 | 63.83 | 8,997,774 | -2.93(-4.39%) |
Jan 23, 2014 | 66.68 | 67.45 | 66.23 | 66.77 | 4,735,740 | -0.11(-0.17%) |
Jan 22, 2014 | 67.09 | 67.86 | 66.88 | 66.88 | 2,668,683 | -0.17(-0.25%) |
Jan 21, 2014 | 66.92 | 67.29 | 66.53 | 67.05 | 1,975,384 | +0.38(+0.58%) |
Jan 17, 2014 | 66.97 | 66.66 | 66.66 | 66.66 | 3,289,011 | -0.10(-0.14%) |
Jan 16, 2014 | 66.77 | 67.05 | 66.26 | 66.76 | 1,623,852 | +0.01(+0.01%) |
Jan 15, 2014 | 66.27 | 67.05 | 66.27 | 66.75 | 2,211,452 | +0.48(+0.73%) |
Jan 14, 2014 | 66.16 | 66.36 | 65.88 | 66.27 | 2,441,204 | +0.42(+0.63%) |
Jan 13, 2014 | 66.00 | 66.34 | 65.71 | 65.85 | 2,344,977 | -0.40(-0.61%) |
Jan 10, 2014 | 66.04 | 66.44 | 65.92 | 66.25 | 2,611,795 | +0.43(+0.66%) |
Jan 09, 2014 | 65.96 | 65.99 | 65.44 | 65.82 | 2,599,748 | +0.13(+0.20%) |
Jan 08, 2014 | 65.23 | 65.96 | 64.88 | 65.69 | 3,075,665 | +0.51(+0.79%) |
Jan 07, 2014 | 64.19 | 65.25 | 64.17 | 65.18 | 3,206,325 | +0.89(+1.38%) |
Jan 06, 2014 | 64.02 | 64.36 | 63.65 | 64.29 | 3,025,015 | +0.41(+0.64%) |
Jan 03, 2014 | 63.60 | 64.17 | 63.59 | 63.88 | 2,232,900 | +0.18(+0.29%) |
Jan 02, 2014 | 63.74 | 63.93 | 63.21 | 63.70 | 2,120,416 | -0.30(-0.46%) |
Dec 31, 2013 | 64.09 | 63.99 | 63.99 | 63.99 | 1,794,312 | +0.02(+0.03%) |
Dec 30, 2013 | 63.29 | 64.04 | 63.28 | 63.98 | 1,498,039 | +0.79(+1.24%) |
Dec 27, 2013 | 63.42 | 63.42 | 62.81 | 63.19 | 1,802,314 | -0.02(-0.03%) |
Dec 26, 2013 | 63.24 | 63.39 | 62.87 | 63.21 | 1,186,446 | +0.10(+0.17%) |
Dec 24, 2013 | 62.81 | 63.17 | 62.71 | 63.10 | 698,162 | +0.23(+0.37%) |
Dec 23, 2013 | 63.35 | 63.57 | 62.73 | 62.87 | 2,226,847 | +0.38(+0.60%) |
Dec 20, 2013 | 62.62 | 63.14 | 62.34 | 62.49 | 3,832,948 | -0.13(-0.20%) |
Dec 19, 2013 | 62.60 | 63.01 | 62.11 | 62.62 | 3,186,393 | -0.09(-0.14%) |
Dec 18, 2013 | 61.91 | 62.83 | 60.86 | 62.71 | 3,893,981 | +1.47(+2.40%) |
Dec 17, 2013 | 61.07 | 61.59 | 60.83 | 61.24 | 3,313,089 | +0.24(+0.39%) |
Dec 16, 2013 | 61.63 | 61.71 | 60.65 | 61.00 | 4,290,347 | -0.54(-0.87%) |
Dec 13, 2013 | 61.63 | 62.32 | 61.33 | 61.54 | 2,810,615 | +0.06(+0.09%) |
Dec 12, 2013 | 62.09 | 62.09 | 61.41 | 61.48 | 2,868,491 | -0.67(-1.07%) |
Dec 11, 2013 | 63.25 | 63.26 | 61.94 | 62.15 | 3,456,189 | -1.12(-1.77%) |
Dec 10, 2013 | 62.85 | 63.48 | 62.61 | 63.27 | 2,246,425 | +0.30(+0.47%) |
Dec 09, 2013 | 62.44 | 63.02 | 62.05 | 62.97 | 2,710,972 | +0.61(+0.97%) |
Dec 06, 2013 | 62.55 | 62.69 | 61.88 | 62.36 | 1,834,595 | +0.26(+0.42%) |
Dec 05, 2013 | 61.80 | 62.43 | 61.28 | 62.10 | 2,526,320 | +0.26(+0.41%) |
Dec 04, 2013 | 61.76 | 62.63 | 61.61 | 61.84 | 2,750,901 | -0.22(-0.36%) |
Dec 03, 2013 | 62.16 | 62.47 | 61.94 | 62.07 | 2,553,258 | -0.40(-0.64%) |
Dec 02, 2013 | 62.00 | 62.80 | 61.74 | 62.47 | 2,549,582 | +0.35(+0.57%) |
Nov 29, 2013 | 62.59 | 63.00 | 61.99 | 62.12 | 1,045,197 | -0.48(-0.77%) |
Nov 27, 2013 | 62.22 | 62.70 | 61.81 | 62.60 | 1,807,848 | +0.27(+0.44%) |
Nov 26, 2013 | 61.46 | 62.69 | 61.44 | 62.32 | 4,117,476 | +0.82(+1.34%) |
Nov 25, 2013 | 61.77 | 61.81 | 61.21 | 61.50 | 2,600,574 | -0.22(-0.36%) |
Nov 22, 2013 | 62.02 | 62.14 | 60.88 | 61.72 | 2,601,885 | -0.25(-0.40%) |
Nov 21, 2013 | 62.45 | 62.59 | 61.84 | 61.97 | 2,576,768 | -0.43(-0.69%) |
Nov 20, 2013 | 62.68 | 63.55 | 61.85 | 62.40 | 2,750,428 | +0.02(+0.04%) |
Nov 19, 2013 | 62.75 | 63.14 | 62.24 | 62.38 | 2,556,010 | -0.38(-0.60%) |
Nov 18, 2013 | 63.24 | 63.41 | 62.66 | 62.75 | 1,548,107 | -0.57(-0.90%) |
Nov 15, 2013 | 63.00 | 63.49 | 62.93 | 63.32 | 2,318,797 | +0.14(+0.23%) |
Nov 14, 2013 | 62.81 | 63.43 | 62.30 | 63.18 | 2,585,876 | +0.91(+1.46%) |
Nov 12, 2013 | 62.08 | 62.63 | 61.65 | 62.27 | 3,015,902 | +0.41(+0.66%) |
Nov 11, 2013 | 63.11 | 63.11 | 61.83 | 61.86 | 2,850,890 | -0.27(-0.44%) |
Nov 08, 2013 | 62.67 | 62.91 | 61.05 | 62.13 | 4,690,324 | -0.78(-1.24%) |
Nov 07, 2013 | 63.55 | 63.94 | 62.81 | 62.91 | 3,603,261 | -0.61(-0.96%) |
Nov 06, 2013 | 63.06 | 63.75 | 62.92 | 63.52 | 2,646,461 | +0.74(+1.18%) |
Nov 05, 2013 | 63.02 | 63.74 | 62.55 | 62.78 | 4,065,732 | -0.32(-0.51%) |
Nov 04, 2013 | 63.43 | 63.67 | 62.83 | 63.10 | 2,339,208 | -0.30(-0.47%) |
Nov 01, 2013 | 63.46 | 64.24 | 62.79 | 63.39 | 3,454,753 | +0.02(+0.03%) |
Oct 31, 2013 | 64.10 | 64.66 | 63.20 | 63.38 | 4,602,359 | -1.07(-1.66%) |
Oct 30, 2013 | 63.14 | 64.98 | 62.90 | 64.45 | 4,460,828 | +0.32(+0.50%) |
Oct 29, 2013 | 64.10 | 64.31 | 63.63 | 64.13 | 2,400,962 | -0.01(-0.01%) |
Oct 28, 2013 | 64.65 | 64.66 | 63.82 | 64.14 | 3,182,420 | -0.42(-0.64%) |
Oct 25, 2013 | 64.14 | 64.59 | 63.67 | 64.55 | 2,819,392 | +0.35(+0.55%) |
Oct 24, 2013 | 63.41 | 64.34 | 63.23 | 64.20 | 2,739,843 | +1.10(+1.75%) |
Oct 23, 2013 | 63.55 | 63.61 | 62.57 | 63.10 | 2,807,407 | -0.90(-1.41%) |
Oct 22, 2013 | 63.58 | 64.67 | 63.36 | 64.00 | 4,569,342 | +0.50(+0.78%) |
Oct 21, 2013 | 62.86 | 63.70 | 62.51 | 63.51 | 4,005,574 | +0.40(+0.63%) |
Oct 18, 2013 | 63.66 | 63.86 | 62.89 | 63.11 | 3,478,090 | -0.26(-0.42%) |
Oct 17, 2013 | 61.46 | 63.48 | 61.33 | 63.37 | 4,456,421 | +1.77(+2.88%) |
Oct 16, 2013 | 60.11 | 61.70 | 59.92 | 61.60 | 5,026,501 | +1.91(+3.20%) |
Oct 15, 2013 | 59.34 | 60.04 | 59.32 | 59.69 | 2,680,791 | +0.07(+0.12%) |
Oct 14, 2013 | 59.11 | 59.70 | 58.96 | 59.62 | 2,246,421 | +0.16(+0.27%) |
Oct 11, 2013 | 58.80 | 59.69 | 58.79 | 59.46 | 2,668,496 | +0.68(+1.16%) |
Oct 10, 2013 | 57.60 | 58.82 | 57.55 | 58.78 | 3,337,617 | +1.57(+2.75%) |
Oct 09, 2013 | 57.57 | 57.81 | 57.15 | 57.20 | 2,765,745 | -0.22(-0.38%) |
Oct 08, 2013 | 58.11 | 58.40 | 57.37 | 57.42 | 2,434,025 | -0.91(-1.56%) |
Oct 07, 2013 | 57.82 | 58.75 | 57.75 | 58.33 | 2,304,760 | +0.27(+0.47%) |
Oct 04, 2013 | 58.53 | 58.90 | 57.79 | 58.06 | 3,317,149 | -0.59(-1.01%) |
Oct 03, 2013 | 58.98 | 59.08 | 58.46 | 58.65 | 3,396,541 | -0.45(-0.76%) |
Oct 02, 2013 | 58.98 | 59.33 | 58.71 | 59.10 | 2,204,517 | -0.06(-0.09%) |
Oct 01, 2013 | 59.21 | 59.46 | 58.95 | 59.15 | 2,778,441 | -0.37(-0.62%) |
Sep 27, 2013 | 59.54 | 59.82 | 59.28 | 59.52 | 3,195,344 | -0.09(-0.15%) |
Sep 26, 2013 | 59.02 | 59.61 | 58.97 | 59.61 | 2,344,541 | +0.69(+1.17%) |
Sep 25, 2013 | 58.00 | 58.97 | 57.91 | 58.92 | 2,842,382 | +0.73(+1.26%) |
Sep 24, 2013 | 58.34 | 58.64 | 57.80 | 58.19 | 3,266,039 | -0.09(-0.15%) |
Sep 23, 2013 | 58.83 | 59.44 | 58.25 | 58.27 | 2,883,934 | -0.77(-1.30%) |
Sep 20, 2013 | 59.85 | 59.92 | 58.82 | 59.04 | 4,279,252 | -0.72(-1.20%) |
Sep 19, 2013 | 60.52 | 60.56 | 59.73 | 59.76 | 2,928,119 | -0.52(-0.86%) |
Sep 18, 2013 | 58.89 | 60.47 | 57.90 | 60.28 | 5,938,332 | +1.46(+2.48%) |
Sep 17, 2013 | 58.99 | 59.43 | 58.63 | 58.82 | 3,688,431 | -0.28(-0.47%) |
Sep 16, 2013 | 59.90 | 59.92 | 59.07 | 59.10 | 3,415,142 | +0.45(+0.76%) |
Sep 13, 2013 | 59.09 | 59.10 | 58.37 | 58.66 | 2,412,390 | -0.33(-0.55%) |
Sep 12, 2013 | 59.80 | 59.80 | 58.66 | 58.98 | 3,189,801 | -0.72(-1.20%) |
Sep 11, 2013 | 59.44 | 59.70 | 59.10 | 59.70 | 3,283,690 | +0.35(+0.59%) |
Sep 10, 2013 | 59.44 | 59.64 | 58.96 | 59.35 | 4,691,726 | +0.25(+0.43%) |
Sep 09, 2013 | 57.42 | 59.10 | 57.42 | 59.09 | 5,266,878 | +1.87(+3.27%) |
Sep 06, 2013 | 56.54 | 57.64 | 56.27 | 57.22 | 8,560,801 | +2.51(+4.60%) |
Sep 05, 2013 | 55.14 | 55.46 | 54.66 | 54.71 | 3,314,487 | -0.39(-0.71%) |
Sep 04, 2013 | 55.09 | 55.30 | 54.84 | 55.10 | 4,130,826 | +0.01(+0.01%) |