Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 78.61 | 78.77 | 78.01 | 78.20 | 5,487,555 | -0.56(-0.71%) |
Jun 27, 2014 | 78.60 | 78.92 | 78.52 | 78.76 | 3,588,851 | -0.04(-0.05%) |
Jun 26, 2014 | 78.88 | 79.09 | 78.46 | 78.80 | 3,582,268 | -0.08(-0.10%) |
Jun 25, 2014 | 78.47 | 79.10 | 78.43 | 78.88 | 4,717,417 | +0.11(+0.14%) |
Jun 24, 2014 | 79.05 | 79.32 | 78.72 | 78.77 | 5,907,554 | -0.34(-0.43%) |
Jun 23, 2014 | 78.90 | 79.17 | 78.80 | 79.11 | 3,719,206 | -0.01(-0.01%) |
Jun 20, 2014 | 79.33 | 79.41 | 78.91 | 79.12 | 6,979,800 | +0.01(+0.01%) |
Jun 19, 2014 | 78.43 | 79.20 | 78.43 | 79.11 | 4,273,234 | +0.43(+0.55%) |
Jun 18, 2014 | 78.98 | 79.02 | 78.33 | 78.67 | 6,996,839 | +0.06(+0.08%) |
Jun 17, 2014 | 78.33 | 79.05 | 78.26 | 78.61 | 8,319,444 | +0.13(+0.17%) |
Jun 16, 2014 | 77.95 | 78.53 | 77.81 | 78.48 | 5,163,256 | +0.47(+0.61%) |
Jun 13, 2014 | 77.17 | 78.08 | 77.17 | 78.01 | 5,176,974 | +0.57(+0.73%) |
Jun 12, 2014 | 77.94 | 78.41 | 77.27 | 77.44 | 7,103,729 | -0.51(-0.66%) |
Jun 11, 2014 | 78.20 | 78.37 | 77.88 | 77.95 | 8,083,672 | -0.36(-0.46%) |
Jun 10, 2014 | 78.88 | 78.88 | 78.15 | 78.31 | 7,121,103 | -0.84(-1.06%) |
Jun 06, 2014 | 79.50 | 79.66 | 79.00 | 79.15 | 3,807,502 | -0.38(-0.48%) |
Jun 05, 2014 | 79.44 | 79.64 | 78.98 | 79.53 | 3,101,772 | +0.01(+0.01%) |
Jun 04, 2014 | 78.68 | 79.54 | 78.61 | 79.52 | 4,613,882 | +0.77(+0.98%) |
Jun 03, 2014 | 78.90 | 79.17 | 78.72 | 78.75 | 4,308,669 | -0.45(-0.57%) |
Jun 02, 2014 | 78.70 | 79.57 | 78.65 | 79.20 | 3,845,356 | +0.47(+0.59%) |
May 30, 2014 | 78.60 | 78.76 | 78.18 | 78.74 | 5,452,380 | +0.07(+0.09%) |
May 29, 2014 | 78.61 | 78.78 | 78.30 | 78.67 | 5,279,051 | +0.66(+0.85%) |
May 28, 2014 | 78.42 | 78.58 | 77.67 | 78.01 | 11,561,440 | -0.82(-1.04%) |
May 27, 2014 | 78.70 | 79.24 | 78.60 | 78.82 | 6,614,192 | +0.28(+0.35%) |
May 23, 2014 | 78.95 | 78.54 | 78.54 | 78.54 | 5,420,829 | -0.28(-0.36%) |
May 22, 2014 | 79.05 | 79.30 | 78.72 | 78.83 | 1,971,884 | -0.15(-0.19%) |
May 21, 2014 | 78.32 | 78.99 | 78.20 | 78.98 | 3,552,554 | +0.79(+1.01%) |
May 20, 2014 | 78.58 | 78.88 | 78.11 | 78.18 | 4,040,605 | -0.43(-0.55%) |
May 19, 2014 | 79.17 | 79.18 | 78.34 | 78.61 | 4,981,034 | -0.81(-1.02%) |
May 16, 2014 | 78.97 | 79.62 | 78.81 | 79.42 | 6,598,258 | +0.49(+0.62%) |
May 15, 2014 | 79.15 | 79.31 | 78.66 | 78.93 | 4,931,321 | -0.41(-0.51%) |
May 14, 2014 | 79.85 | 79.92 | 78.96 | 79.34 | 4,967,562 | -0.39(-0.48%) |
May 13, 2014 | 79.56 | 79.79 | 78.93 | 79.72 | 5,136,512 | +0.52(+0.65%) |
May 12, 2014 | 79.28 | 79.57 | 79.15 | 79.21 | 4,956,180 | -0.05(-0.07%) |
May 09, 2014 | 78.43 | 79.28 | 78.41 | 79.26 | 4,739,227 | +0.75(+0.96%) |
May 08, 2014 | 78.54 | 78.68 | 78.11 | 78.51 | 4,391,000 | -0.01(-0.01%) |
May 07, 2014 | 77.98 | 78.63 | 77.74 | 78.51 | 5,584,998 | +0.78(+1.00%) |
May 06, 2014 | 77.82 | 78.00 | 77.62 | 77.74 | 3,867,088 | -0.15(-0.19%) |
May 05, 2014 | 78.07 | 78.07 | 77.46 | 77.88 | 4,503,169 | -0.22(-0.29%) |
May 02, 2014 | 77.86 | 78.76 | 77.77 | 78.11 | 6,407,420 | +0.36(+0.47%) |
May 01, 2014 | 77.53 | 77.81 | 77.26 | 77.74 | 4,461,659 | -0.32(-0.41%) |
Apr 30, 2014 | 78.20 | 78.36 | 77.81 | 78.07 | 5,818,839 | -0.09(-0.12%) |
Apr 29, 2014 | 77.17 | 78.38 | 76.86 | 78.16 | 8,603,519 | +0.92(+1.19%) |
Apr 28, 2014 | 77.76 | 77.91 | 76.74 | 77.24 | 9,653,726 | -0.32(-0.42%) |
Apr 25, 2014 | 76.89 | 77.58 | 76.53 | 77.57 | 6,556,651 | +0.69(+0.89%) |
Apr 24, 2014 | 76.64 | 77.08 | 76.33 | 76.88 | 6,178,719 | +0.55(+0.72%) |
Apr 23, 2014 | 76.50 | 77.00 | 76.24 | 76.33 | 5,427,015 | -0.15(-0.19%) |
Apr 22, 2014 | 77.02 | 77.21 | 76.15 | 76.48 | 11,569,432 | -0.27(-0.35%) |
Apr 21, 2014 | 76.85 | 77.31 | 76.43 | 76.75 | 8,248,380 | -0.45(-0.58%) |
Apr 17, 2014 | 77.57 | 77.20 | 77.20 | 77.20 | 5,902,487 | -0.45(-0.58%) |
Apr 16, 2014 | 77.77 | 77.87 | 77.38 | 77.64 | 4,585,095 | +0.00(+0.00%) |
Apr 15, 2014 | 77.54 | 77.73 | 77.06 | 77.64 | 7,637,920 | +0.55(+0.72%) |
Apr 14, 2014 | 76.74 | 77.13 | 76.48 | 77.09 | 7,993,749 | +0.63(+0.83%) |
Apr 11, 2014 | 76.35 | 76.80 | 76.28 | 76.46 | 8,510,682 | -0.11(-0.14%) |
Apr 10, 2014 | 75.89 | 76.89 | 75.59 | 76.57 | 11,474,800 | +0.83(+1.10%) |
Apr 09, 2014 | 75.53 | 75.88 | 75.39 | 75.73 | 4,478,719 | +0.21(+0.28%) |
Apr 08, 2014 | 74.68 | 75.63 | 74.36 | 75.53 | 7,243,931 | +0.82(+1.10%) |
Apr 07, 2014 | 75.14 | 75.65 | 74.36 | 74.70 | 7,771,169 | -0.66(-0.88%) |
Apr 04, 2014 | 75.29 | 75.79 | 75.00 | 75.36 | 7,030,210 | +0.16(+0.22%) |
Apr 03, 2014 | 75.49 | 75.55 | 74.96 | 75.20 | 3,344,880 | +0.05(+0.07%) |
Apr 02, 2014 | 75.58 | 75.64 | 74.96 | 75.15 | 4,787,639 | -0.24(-0.32%) |
Apr 01, 2014 | 75.54 | 75.87 | 75.18 | 75.39 | 5,835,963 | -0.10(-0.13%) |
Mar 31, 2014 | 75.03 | 75.81 | 74.93 | 75.49 | 6,277,406 | +0.61(+0.81%) |
Mar 28, 2014 | 74.13 | 75.03 | 74.09 | 74.88 | 5,641,334 | +0.83(+1.12%) |
Mar 27, 2014 | 73.75 | 74.20 | 73.56 | 74.05 | 4,716,791 | +0.25(+0.33%) |
Mar 26, 2014 | 73.96 | 74.36 | 73.80 | 73.80 | 5,247,196 | -0.05(-0.07%) |
Mar 25, 2014 | 74.26 | 74.30 | 73.79 | 73.86 | 6,401,893 | -0.21(-0.28%) |
Mar 24, 2014 | 73.99 | 74.49 | 73.92 | 74.06 | 8,302,021 | +0.55(+0.74%) |
Mar 21, 2014 | 74.86 | 75.00 | 73.52 | 73.52 | 16,415,349 | -0.87(-1.17%) |
Mar 20, 2014 | 73.88 | 74.66 | 73.78 | 74.39 | 5,507,279 | +0.39(+0.52%) |
Mar 19, 2014 | 74.90 | 74.92 | 73.76 | 74.00 | 6,731,036 | -0.93(-1.24%) |
Mar 18, 2014 | 75.31 | 75.46 | 74.86 | 74.93 | 4,225,776 | -0.22(-0.30%) |
Mar 17, 2014 | 75.57 | 75.62 | 75.05 | 75.16 | 7,212,626 | +0.02(+0.02%) |
Mar 14, 2014 | 74.95 | 75.38 | 74.70 | 75.14 | 7,156,269 | +0.16(+0.22%) |
Mar 13, 2014 | 76.16 | 76.16 | 74.70 | 74.98 | 7,093,643 | -1.03(-1.36%) |
Mar 12, 2014 | 75.78 | 76.29 | 75.58 | 76.01 | 8,702,997 | -0.05(-0.07%) |
Mar 11, 2014 | 73.88 | 76.17 | 73.70 | 76.07 | 21,187,856 | +2.76(+3.76%) |
Mar 10, 2014 | 73.35 | 73.68 | 73.13 | 73.31 | 5,692,748 | -0.23(-0.31%) |
Mar 07, 2014 | 73.72 | 73.76 | 73.13 | 73.54 | 4,839,055 | -0.06(-0.08%) |
Mar 06, 2014 | 73.20 | 73.67 | 72.96 | 73.60 | 5,659,902 | +0.43(+0.59%) |
Mar 05, 2014 | 73.42 | 73.62 | 73.11 | 73.17 | 5,048,282 | +0.03(+0.04%) |
Mar 04, 2014 | 73.35 | 73.36 | 73.05 | 73.14 | 6,045,391 | +0.51(+0.70%) |
Mar 03, 2014 | 72.57 | 73.00 | 72.38 | 72.63 | 6,681,926 | -0.64(-0.87%) |
Feb 28, 2014 | 73.24 | 73.51 | 73.05 | 73.27 | 6,633,371 | +0.05(+0.07%) |
Feb 27, 2014 | 73.34 | 73.47 | 72.89 | 73.22 | 5,427,205 | +0.00(+0.00%) |
Feb 26, 2014 | 73.78 | 73.87 | 73.08 | 73.22 | 5,586,897 | -0.56(-0.76%) |
Feb 25, 2014 | 73.65 | 73.85 | 73.22 | 73.77 | 5,531,848 | +0.09(+0.12%) |
Feb 24, 2014 | 73.74 | 74.02 | 73.52 | 73.68 | 5,856,843 | +0.04(+0.05%) |
Feb 21, 2014 | 73.33 | 74.06 | 73.33 | 73.64 | 6,928,125 | +0.53(+0.73%) |
Feb 20, 2014 | 73.04 | 73.38 | 72.91 | 73.11 | 3,893,110 | +0.15(+0.21%) |
Feb 19, 2014 | 73.13 | 73.80 | 72.89 | 72.96 | 5,900,746 | -0.36(-0.49%) |
Feb 18, 2014 | 73.32 | 73.74 | 72.96 | 73.32 | 7,143,253 | +0.18(+0.25%) |
Feb 14, 2014 | 72.77 | 73.13 | 73.13 | 73.13 | 4,626,981 | +0.24(+0.34%) |
Feb 13, 2014 | 72.30 | 72.98 | 72.15 | 72.89 | 4,724,969 | +0.44(+0.60%) |
Feb 12, 2014 | 72.87 | 73.05 | 72.38 | 72.45 | 5,590,769 | -0.34(-0.47%) |
Feb 11, 2014 | 72.58 | 73.18 | 72.41 | 72.80 | 6,994,256 | +0.37(+0.51%) |
Feb 10, 2014 | 73.11 | 73.25 | 72.17 | 72.43 | 9,125,867 | -0.81(-1.11%) |
Feb 07, 2014 | 72.61 | 73.26 | 72.25 | 73.24 | 8,657,743 | +0.75(+1.03%) |
Feb 06, 2014 | 71.67 | 72.68 | 71.54 | 72.49 | 7,015,953 | +1.04(+1.45%) |
Feb 05, 2014 | 70.86 | 71.65 | 70.41 | 71.45 | 6,492,568 | +0.37(+0.53%) |
Feb 04, 2014 | 70.90 | 71.37 | 70.70 | 71.08 | 8,251,395 | +0.05(+0.08%) |
Feb 03, 2014 | 72.19 | 72.34 | 70.94 | 71.02 | 9,042,918 | -0.88(-1.22%) |
Jan 31, 2014 | 71.05 | 72.19 | 70.97 | 71.90 | 7,895,685 | +0.28(+0.39%) |
Jan 30, 2014 | 71.31 | 71.77 | 70.95 | 71.62 | 6,531,652 | +0.50(+0.70%) |
Jan 29, 2014 | 71.74 | 72.00 | 70.91 | 71.12 | 10,495,151 | -0.79(-1.09%) |
Jan 28, 2014 | 72.03 | 72.26 | 71.85 | 71.91 | 4,821,721 | +0.08(+0.12%) |
Jan 27, 2014 | 71.99 | 72.29 | 71.71 | 71.83 | 8,653,375 | -0.27(-0.38%) |
Jan 24, 2014 | 72.33 | 73.27 | 72.07 | 72.10 | 9,105,457 | -0.68(-0.93%) |
Jan 23, 2014 | 72.19 | 73.26 | 72.15 | 72.78 | 9,334,302 | +0.34(+0.46%) |
Jan 22, 2014 | 72.59 | 72.78 | 72.30 | 72.44 | 6,516,822 | -0.15(-0.21%) |
Jan 21, 2014 | 72.81 | 73.27 | 72.54 | 72.60 | 8,458,449 | +0.11(+0.16%) |
Jan 17, 2014 | 73.32 | 72.48 | 72.48 | 72.48 | 7,825,752 | -0.86(-1.18%) |
Jan 16, 2014 | 72.84 | 73.53 | 72.68 | 73.35 | 6,607,885 | +0.46(+0.63%) |
Jan 15, 2014 | 72.70 | 73.05 | 72.65 | 72.89 | 4,663,006 | +0.18(+0.25%) |
Jan 14, 2014 | 72.39 | 72.84 | 72.38 | 72.70 | 5,018,360 | +0.30(+0.41%) |
Jan 13, 2014 | 73.17 | 73.17 | 72.22 | 72.41 | 7,534,499 | -0.74(-1.01%) |
Jan 10, 2014 | 73.17 | 73.46 | 73.03 | 73.15 | 7,229,626 | +0.26(+0.36%) |
Jan 09, 2014 | 73.48 | 73.57 | 72.73 | 72.89 | 10,096,336 | +0.04(+0.05%) |
Jan 08, 2014 | 72.96 | 73.08 | 72.54 | 72.85 | 10,025,443 | -0.74(-1.01%) |
Jan 07, 2014 | 73.59 | 74.12 | 73.40 | 73.59 | 6,391,369 | +0.40(+0.55%) |
Jan 06, 2014 | 73.77 | 73.77 | 72.93 | 73.19 | 6,571,512 | -0.53(-0.71%) |
Jan 03, 2014 | 73.99 | 74.09 | 73.68 | 73.71 | 3,884,588 | +0.10(+0.13%) |
Jan 02, 2014 | 73.92 | 74.09 | 73.50 | 73.61 | 3,826,380 | -0.47(-0.64%) |
Dec 31, 2013 | 74.03 | 74.09 | 74.09 | 74.09 | 3,353,968 | +0.02(+0.02%) |
Dec 30, 2013 | 73.97 | 74.18 | 73.90 | 74.07 | 2,954,773 | +0.08(+0.10%) |
Dec 27, 2013 | 73.96 | 74.28 | 73.91 | 74.00 | 2,602,510 | +0.05(+0.07%) |
Dec 26, 2013 | 73.89 | 74.00 | 73.78 | 73.94 | 2,590,592 | +0.23(+0.31%) |
Dec 24, 2013 | 73.41 | 73.87 | 73.41 | 73.71 | 1,513,902 | +0.18(+0.25%) |
Dec 23, 2013 | 73.85 | 74.03 | 73.34 | 73.53 | 4,317,142 | -0.16(-0.22%) |
Dec 20, 2013 | 73.01 | 73.69 | 72.80 | 73.69 | 10,529,239 | +1.05(+1.44%) |
Dec 19, 2013 | 73.19 | 73.53 | 72.48 | 72.64 | 7,125,941 | -0.60(-0.82%) |
Dec 18, 2013 | 72.28 | 73.26 | 72.21 | 73.25 | 7,222,743 | +1.18(+1.64%) |
Dec 17, 2013 | 72.87 | 72.98 | 71.98 | 72.06 | 5,840,738 | -0.82(-1.12%) |
Dec 16, 2013 | 72.54 | 73.13 | 72.46 | 72.88 | 6,145,687 | +0.77(+1.07%) |
Dec 13, 2013 | 71.92 | 72.25 | 71.81 | 72.11 | 4,292,457 | +0.26(+0.36%) |
Dec 12, 2013 | 72.85 | 73.06 | 71.80 | 71.85 | 7,490,499 | -0.89(-1.22%) |
Dec 11, 2013 | 72.93 | 73.09 | 72.67 | 72.74 | 6,801,489 | -0.13(-0.18%) |
Dec 10, 2013 | 73.06 | 73.07 | 72.59 | 72.86 | 5,488,112 | -0.22(-0.30%) |
Dec 09, 2013 | 73.41 | 73.68 | 72.88 | 73.09 | 6,621,739 | -0.82(-1.12%) |
Dec 06, 2013 | 73.25 | 74.02 | 73.22 | 73.91 | 7,610,988 | +1.05(+1.44%) |
Dec 05, 2013 | 72.82 | 73.16 | 72.69 | 72.86 | 6,644,991 | -0.21(-0.29%) |
Dec 04, 2013 | 73.04 | 73.40 | 72.81 | 73.08 | 6,484,623 | -0.51(-0.70%) |
Dec 03, 2013 | 73.87 | 73.87 | 73.35 | 73.59 | 6,353,493 | -0.10(-0.13%) |
Dec 02, 2013 | 74.29 | 74.29 | 73.55 | 73.69 | 6,299,541 | -0.66(-0.88%) |
Nov 29, 2013 | 74.25 | 74.52 | 74.12 | 74.35 | 3,824,726 | +0.24(+0.32%) |
Nov 27, 2013 | 74.54 | 74.57 | 74.03 | 74.11 | 4,586,395 | -0.25(-0.34%) |
Nov 26, 2013 | 74.82 | 75.04 | 74.32 | 74.36 | 7,281,199 | -0.55(-0.73%) |
Nov 25, 2013 | 74.78 | 75.17 | 74.70 | 74.91 | 20,828,400 | +0.49(+0.66%) |
Nov 22, 2013 | 74.09 | 74.60 | 73.73 | 74.41 | 21,786,224 | +0.43(+0.58%) |
Nov 21, 2013 | 74.06 | 74.28 | 73.90 | 73.98 | 17,012,476 | +0.12(+0.16%) |
Nov 20, 2013 | 73.88 | 74.25 | 73.59 | 73.86 | 5,037,944 | -0.33(-0.45%) |
Nov 19, 2013 | 73.85 | 74.43 | 73.73 | 74.19 | 5,059,353 | +0.25(+0.34%) |
Nov 18, 2013 | 73.38 | 74.05 | 73.38 | 73.94 | 6,557,185 | +0.55(+0.75%) |
Nov 15, 2013 | 73.79 | 73.99 | 73.00 | 73.39 | 9,381,779 | -0.48(-0.66%) |
Nov 14, 2013 | 74.35 | 74.74 | 73.59 | 73.88 | 8,706,473 | -0.42(-0.56%) |
Nov 13, 2013 | 73.81 | 74.30 | 73.69 | 74.29 | 5,499,965 | +0.34(+0.46%) |
Nov 12, 2013 | 73.51 | 74.03 | 73.34 | 73.95 | 5,077,589 | +0.43(+0.59%) |
Nov 11, 2013 | 73.32 | 73.82 | 73.30 | 73.52 | 3,390,070 | +0.06(+0.08%) |
Nov 08, 2013 | 73.58 | 73.68 | 72.94 | 73.46 | 6,672,083 | -0.14(-0.20%) |
Nov 07, 2013 | 74.18 | 74.28 | 73.29 | 73.60 | 6,498,579 | -0.53(-0.72%) |
Nov 06, 2013 | 73.95 | 74.35 | 73.81 | 74.13 | 5,551,958 | +0.37(+0.50%) |
Nov 05, 2013 | 73.74 | 74.02 | 73.47 | 73.76 | 5,718,982 | +0.08(+0.10%) |
Nov 04, 2013 | 73.65 | 73.83 | 73.32 | 73.69 | 6,634,445 | +0.05(+0.07%) |
Nov 01, 2013 | 73.09 | 73.83 | 73.09 | 73.63 | 6,771,106 | +0.55(+0.75%) |
Oct 31, 2013 | 72.85 | 73.23 | 72.78 | 73.09 | 5,623,579 | +0.37(+0.51%) |
Oct 30, 2013 | 72.82 | 73.04 | 72.49 | 72.72 | 4,495,083 | -0.02(-0.02%) |
Oct 29, 2013 | 72.41 | 72.77 | 72.17 | 72.73 | 5,248,983 | +0.51(+0.71%) |
Oct 28, 2013 | 71.70 | 72.48 | 71.70 | 72.22 | 5,066,082 | +0.45(+0.62%) |
Oct 25, 2013 | 71.77 | 71.90 | 71.45 | 71.77 | 4,036,522 | +0.08(+0.11%) |
Oct 24, 2013 | 71.49 | 71.79 | 71.36 | 71.70 | 4,808,045 | +0.36(+0.50%) |
Oct 23, 2013 | 72.00 | 72.09 | 71.13 | 71.34 | 6,044,329 | -0.69(-0.96%) |
Oct 22, 2013 | 71.70 | 72.31 | 71.34 | 72.03 | 6,756,041 | +0.40(+0.56%) |
Oct 21, 2013 | 70.95 | 71.82 | 70.61 | 71.63 | 12,030,699 | -0.46(-0.64%) |
Oct 18, 2013 | 72.47 | 72.47 | 71.57 | 72.09 | 9,623,939 | -0.20(-0.28%) |
Oct 17, 2013 | 72.08 | 72.33 | 71.67 | 72.29 | 5,094,804 | +0.19(+0.26%) |
Oct 16, 2013 | 71.41 | 72.12 | 71.29 | 72.10 | 6,214,406 | +1.08(+1.51%) |
Oct 15, 2013 | 71.17 | 71.33 | 70.76 | 71.03 | 7,762,953 | -0.70(-0.97%) |
Oct 14, 2013 | 71.49 | 71.85 | 71.32 | 71.73 | 4,528,326 | -0.02(-0.02%) |
Oct 11, 2013 | 71.70 | 71.79 | 71.43 | 71.74 | 5,457,863 | +0.23(+0.32%) |
Oct 10, 2013 | 71.35 | 71.51 | 70.81 | 71.51 | 5,977,933 | +0.89(+1.25%) |
Oct 09, 2013 | 71.04 | 71.15 | 70.53 | 70.63 | 6,810,937 | -0.51(-0.71%) |
Oct 08, 2013 | 71.39 | 71.62 | 71.14 | 71.14 | 4,810,635 | -0.32(-0.45%) |
Oct 07, 2013 | 71.38 | 71.79 | 71.29 | 71.45 | 3,998,379 | -0.26(-0.36%) |
Oct 04, 2013 | 71.64 | 71.79 | 71.48 | 71.71 | 4,029,227 | +0.02(+0.03%) |
Oct 03, 2013 | 72.05 | 72.09 | 71.64 | 71.69 | 6,412,298 | -0.46(-0.64%) |
Oct 02, 2013 | 72.38 | 72.60 | 71.19 | 72.15 | 9,412,625 | -0.64(-0.88%) |
Oct 01, 2013 | 72.83 | 72.99 | 72.58 | 72.79 | 4,267,228 | -0.06(-0.08%) |
Sep 30, 2013 | 73.04 | 73.22 | 72.02 | 72.85 | 5,812,314 | -0.69(-0.94%) |
Sep 27, 2013 | 74.13 | 74.20 | 73.45 | 73.54 | 4,666,857 | -0.81(-1.09%) |
Sep 26, 2013 | 74.13 | 74.45 | 74.05 | 74.35 | 4,755,412 | +0.43(+0.58%) |
Sep 25, 2013 | 74.06 | 74.20 | 73.76 | 73.92 | 5,346,254 | -0.12(-0.16%) |
Sep 24, 2013 | 73.56 | 74.66 | 73.35 | 74.04 | 6,195,638 | +0.38(+0.51%) |
Sep 23, 2013 | 73.43 | 73.89 | 73.32 | 73.66 | 4,348,446 | +0.29(+0.39%) |
Sep 20, 2013 | 73.98 | 74.25 | 73.38 | 73.38 | 10,679,109 | -0.77(-1.04%) |
Sep 19, 2013 | 74.59 | 74.60 | 73.45 | 74.15 | 8,461,051 | -0.59(-0.79%) |
Sep 18, 2013 | 74.11 | 74.96 | 73.94 | 74.74 | 5,631,700 | +0.59(+0.80%) |
Sep 17, 2013 | 73.89 | 74.49 | 73.82 | 74.15 | 4,294,066 | +0.16(+0.22%) |
Sep 16, 2013 | 74.26 | 74.34 | 73.76 | 73.99 | 4,625,745 | +0.27(+0.37%) |
Sep 13, 2013 | 73.71 | 73.94 | 73.55 | 73.72 | 3,524,399 | +0.13(+0.17%) |
Sep 12, 2013 | 73.82 | 74.10 | 73.51 | 73.59 | 5,647,947 | -0.21(-0.29%) |
Sep 11, 2013 | 73.20 | 73.80 | 72.98 | 73.80 | 5,184,692 | +0.43(+0.59%) |
Sep 10, 2013 | 73.53 | 73.73 | 73.07 | 73.37 | 6,577,062 | +0.33(+0.46%) |
Sep 09, 2013 | 72.86 | 73.29 | 72.85 | 73.04 | 4,594,866 | +0.14(+0.20%) |
Sep 06, 2013 | 72.60 | 73.26 | 72.13 | 72.89 | 5,924,056 | +0.45(+0.63%) |
Sep 05, 2013 | 72.19 | 73.04 | 72.00 | 72.44 | 5,645,186 | +0.38(+0.53%) |
Sep 04, 2013 | 71.56 | 72.21 | 71.44 | 72.06 | 3,812,180 | +0.48(+0.68%) |
Sep 03, 2013 | 72.01 | 72.14 | 71.27 | 71.57 | 4,838,305 | +0.12(+0.17%) |
Aug 30, 2013 | 71.94 | 72.04 | 71.29 | 71.45 | 5,273,133 | -0.38(-0.53%) |
Aug 29, 2013 | 72.43 | 72.68 | 71.71 | 71.83 | 6,236,793 | -0.34(-0.47%) |
Aug 28, 2013 | 71.36 | 72.36 | 71.36 | 72.17 | 7,253,306 | +0.93(+1.31%) |
Aug 27, 2013 | 71.26 | 71.51 | 70.62 | 71.24 | 6,003,001 | -0.35(-0.49%) |
Aug 26, 2013 | 71.63 | 72.07 | 71.44 | 71.59 | 4,077,709 | +0.14(+0.19%) |
Aug 23, 2013 | 71.79 | 71.87 | 71.29 | 71.46 | 16,339,913 | -0.25(-0.35%) |
Aug 22, 2013 | 71.64 | 71.87 | 71.52 | 71.71 | 20,447,320 | +0.26(+0.37%) |
Aug 21, 2013 | 71.67 | 71.98 | 71.44 | 71.44 | 4,543,976 | -0.29(-0.41%) |
Aug 20, 2013 | 71.74 | 72.04 | 71.63 | 71.74 | 3,753,975 | +0.02(+0.02%) |
Aug 19, 2013 | 71.45 | 72.11 | 71.40 | 71.72 | 4,148,282 | +0.34(+0.47%) |
Aug 16, 2013 | 71.51 | 71.74 | 71.37 | 71.38 | 4,425,632 | -0.27(-0.38%) |
Aug 15, 2013 | 71.77 | 72.05 | 71.51 | 71.65 | 5,589,364 | -0.54(-0.75%) |
Aug 14, 2013 | 72.29 | 72.39 | 71.84 | 72.20 | 7,249,861 | -0.26(-0.35%) |
Aug 13, 2013 | 72.88 | 72.94 | 72.20 | 72.45 | 6,889,548 | -0.44(-0.61%) |
Aug 12, 2013 | 73.23 | 73.47 | 72.86 | 72.89 | 4,328,812 | -0.44(-0.59%) |
Aug 09, 2013 | 73.54 | 73.92 | 72.92 | 73.33 | 5,380,562 | -0.32(-0.43%) |
Aug 08, 2013 | 74.10 | 74.36 | 73.19 | 73.65 | 6,443,307 | -0.22(-0.29%) |
Aug 07, 2013 | 74.07 | 74.36 | 73.82 | 73.86 | 4,334,563 | -0.27(-0.36%) |
Aug 06, 2013 | 74.61 | 74.67 | 73.89 | 74.13 | 4,564,617 | -0.47(-0.62%) |
Aug 05, 2013 | 74.37 | 74.69 | 74.24 | 74.60 | 4,428,271 | +0.08(+0.11%) |
Aug 02, 2013 | 74.22 | 74.52 | 73.95 | 74.52 | 4,293,386 | +0.15(+0.20%) |
Aug 01, 2013 | 74.08 | 74.55 | 73.86 | 74.37 | 5,265,333 | +0.69(+0.94%) |
Jul 31, 2013 | 73.86 | 74.02 | 73.34 | 73.68 | 7,112,860 | -0.22(-0.29%) |
Jul 30, 2013 | 73.62 | 74.02 | 73.50 | 73.89 | 5,494,598 | +0.38(+0.51%) |
Jul 29, 2013 | 73.59 | 73.64 | 73.16 | 73.52 | 4,782,476 | -0.12(-0.16%) |
Jul 26, 2013 | 73.05 | 73.68 | 72.80 | 73.64 | 6,072,773 | +0.41(+0.55%) |
Jul 25, 2013 | 72.62 | 73.31 | 72.53 | 73.23 | 5,603,338 | +0.62(+0.86%) |
Jul 24, 2013 | 73.02 | 73.16 | 72.34 | 72.61 | 6,920,029 | -0.08(-0.10%) |
Jul 23, 2013 | 73.28 | 73.41 | 72.62 | 72.68 | 9,310,209 | -0.62(-0.84%) |
Jul 22, 2013 | 73.17 | 75.32 | 72.91 | 73.30 | 17,585,708 | -2.02(-2.68%) |
Jul 19, 2013 | 75.27 | 75.43 | 74.76 | 75.32 | 6,003,298 | +0.07(+0.09%) |
Jul 18, 2013 | 75.48 | 75.70 | 75.11 | 75.25 | 4,528,314 | +0.20(+0.27%) |
Jul 17, 2013 | 75.16 | 75.38 | 74.59 | 75.05 | 7,165,286 | -0.73(-0.96%) |
Jul 16, 2013 | 75.25 | 75.96 | 74.72 | 75.78 | 5,867,192 | +0.10(+0.13%) |
Jul 15, 2013 | 76.32 | 76.42 | 75.64 | 75.68 | 5,965,902 | -0.62(-0.82%) |
Jul 12, 2013 | 75.56 | 76.48 | 75.49 | 76.30 | 6,346,490 | +0.59(+0.78%) |
Jul 11, 2013 | 75.68 | 75.84 | 74.94 | 75.71 | 5,410,961 | +0.61(+0.81%) |
Jul 10, 2013 | 75.23 | 75.39 | 74.67 | 75.10 | 4,702,968 | -0.01(-0.01%) |
Jul 09, 2013 | 75.30 | 75.40 | 74.52 | 75.11 | 5,486,484 | +0.08(+0.11%) |
Jul 08, 2013 | 75.33 | 75.49 | 74.78 | 75.03 | 5,411,545 | +0.02(+0.02%) |
Jul 05, 2013 | 75.64 | 75.75 | 74.55 | 75.01 | 5,238,155 | -0.37(-0.49%) |
Jul 03, 2013 | 75.08 | 75.54 | 74.90 | 75.38 | 2,243,805 | +0.32(+0.42%) |
Jul 02, 2013 | 74.98 | 75.49 | 74.66 | 75.07 | 5,126,680 | +0.08(+0.11%) |