Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.39 | 72.39 | 71.12 | 71.15 | 1,573,386 | -1.57(-2.16%) |
Jul 30, 2014 | 72.83 | 72.99 | 72.06 | 72.72 | 1,451,313 | +0.02(+0.03%) |
Jul 29, 2014 | 73.63 | 73.95 | 72.58 | 72.70 | 2,065,615 | -1.07(-1.45%) |
Jul 28, 2014 | 73.84 | 74.24 | 73.46 | 73.76 | 1,715,200 | -0.09(-0.12%) |
Jul 25, 2014 | 70.92 | 74.02 | 70.79 | 73.85 | 4,344,686 | +4.68(+6.76%) |
Jul 24, 2014 | 70.09 | 70.43 | 69.09 | 69.18 | 1,872,837 | -1.10(-1.56%) |
Jul 23, 2014 | 70.22 | 70.71 | 69.88 | 70.27 | 1,132,792 | +0.03(+0.05%) |
Jul 22, 2014 | 70.20 | 70.42 | 70.11 | 70.24 | 916,373 | +0.41(+0.59%) |
Jul 21, 2014 | 69.19 | 69.99 | 69.02 | 69.83 | 839,502 | +0.51(+0.74%) |
Jul 18, 2014 | 69.44 | 69.59 | 69.11 | 69.31 | 1,542,311 | +0.15(+0.21%) |
Jul 17, 2014 | 69.75 | 69.96 | 69.09 | 69.17 | 1,475,051 | -1.02(-1.45%) |
Jul 16, 2014 | 70.00 | 70.39 | 69.73 | 70.18 | 1,294,565 | +0.50(+0.71%) |
Jul 15, 2014 | 70.29 | 70.29 | 69.48 | 69.69 | 1,426,765 | -0.60(-0.86%) |
Jul 14, 2014 | 70.45 | 70.60 | 70.15 | 70.29 | 1,216,200 | +0.41(+0.58%) |
Jul 11, 2014 | 69.99 | 70.23 | 69.68 | 69.88 | 1,020,300 | -0.16(-0.23%) |
Jul 10, 2014 | 70.05 | 70.36 | 69.82 | 70.05 | 1,330,817 | -0.84(-1.18%) |
Jul 09, 2014 | 70.99 | 71.27 | 70.67 | 70.88 | 628,619 | +0.05(+0.07%) |
Jul 08, 2014 | 71.32 | 71.56 | 70.54 | 70.84 | 986,686 | -0.87(-1.21%) |
Jul 07, 2014 | 72.04 | 72.04 | 71.44 | 71.71 | 1,550,199 | -0.42(-0.59%) |
Jul 03, 2014 | 71.75 | 72.13 | 72.13 | 72.13 | 752,425 | +0.66(+0.92%) |
Jul 02, 2014 | 71.64 | 71.96 | 71.34 | 71.47 | 642,039 | -0.10(-0.14%) |
Jul 01, 2014 | 71.71 | 72.16 | 71.53 | 71.57 | 898,504 | +0.11(+0.16%) |
Jun 30, 2014 | 71.61 | 71.81 | 71.24 | 71.45 | 851,072 | -0.18(-0.25%) |
Jun 27, 2014 | 70.92 | 71.65 | 70.70 | 71.63 | 1,342,912 | +0.63(+0.89%) |
Jun 26, 2014 | 71.40 | 71.46 | 70.40 | 71.00 | 757,054 | -0.27(-0.38%) |
Jun 25, 2014 | 71.08 | 71.87 | 70.94 | 71.27 | 783,323 | +0.18(+0.25%) |
Jun 24, 2014 | 71.66 | 72.11 | 71.05 | 71.09 | 839,120 | -0.89(-1.24%) |
Jun 23, 2014 | 72.35 | 72.37 | 71.67 | 71.98 | 819,170 | -0.45(-0.62%) |
Jun 20, 2014 | 72.01 | 72.45 | 71.72 | 72.43 | 2,407,800 | +0.52(+0.72%) |
Jun 19, 2014 | 71.90 | 72.08 | 71.49 | 71.91 | 724,234 | +0.09(+0.12%) |
Jun 18, 2014 | 71.48 | 71.93 | 70.90 | 71.82 | 717,354 | +0.24(+0.33%) |
Jun 17, 2014 | 71.04 | 71.68 | 70.49 | 71.58 | 772,777 | +0.18(+0.25%) |
Jun 16, 2014 | 70.84 | 71.41 | 70.70 | 71.40 | 831,095 | +0.48(+0.68%) |
Jun 13, 2014 | 70.81 | 71.09 | 70.56 | 70.92 | 949,527 | +0.04(+0.06%) |
Jun 12, 2014 | 71.03 | 71.14 | 70.59 | 70.88 | 1,170,360 | -0.28(-0.39%) |
Jun 11, 2014 | 71.45 | 71.45 | 70.83 | 71.16 | 723,529 | -0.63(-0.88%) |
Jun 10, 2014 | 71.74 | 71.80 | 71.40 | 71.80 | 637,472 | +0.31(+0.43%) |
Jun 06, 2014 | 71.27 | 71.68 | 71.26 | 71.49 | 962,401 | +0.23(+0.32%) |
Jun 05, 2014 | 70.47 | 71.40 | 70.00 | 71.26 | 1,456,689 | +1.20(+1.71%) |
Jun 04, 2014 | 70.31 | 70.75 | 70.05 | 70.06 | 964,855 | -0.42(-0.60%) |
Jun 03, 2014 | 70.85 | 70.95 | 70.36 | 70.49 | 682,896 | -0.71(-0.99%) |
Jun 02, 2014 | 70.86 | 71.32 | 70.34 | 71.19 | 885,199 | +0.08(+0.11%) |
May 30, 2014 | 70.87 | 71.23 | 70.58 | 71.11 | 1,842,419 | +0.18(+0.25%) |
May 29, 2014 | 71.13 | 71.40 | 70.37 | 70.93 | 783,535 | -0.18(-0.25%) |
May 28, 2014 | 71.14 | 71.29 | 70.84 | 71.11 | 647,946 | +0.00(+0.00%) |
May 27, 2014 | 71.20 | 71.65 | 70.87 | 71.11 | 891,485 | +0.12(+0.17%) |
May 23, 2014 | 70.05 | 70.99 | 70.99 | 70.99 | 1,188,861 | +0.85(+1.21%) |
May 22, 2014 | 69.99 | 70.69 | 69.90 | 70.14 | 530,808 | +0.02(+0.02%) |
May 21, 2014 | 69.35 | 70.16 | 69.30 | 70.13 | 1,092,496 | +1.07(+1.56%) |
May 20, 2014 | 70.11 | 70.28 | 68.60 | 69.05 | 1,469,931 | -1.29(-1.84%) |
May 19, 2014 | 69.63 | 70.44 | 69.42 | 70.35 | 1,015,060 | +0.62(+0.89%) |
May 16, 2014 | 69.26 | 69.79 | 68.81 | 69.73 | 1,004,076 | +0.58(+0.84%) |
May 15, 2014 | 69.60 | 69.74 | 68.50 | 69.15 | 1,257,188 | -0.64(-0.92%) |
May 14, 2014 | 70.70 | 70.90 | 69.78 | 69.79 | 934,329 | -0.99(-1.40%) |
May 13, 2014 | 71.09 | 71.19 | 70.72 | 70.79 | 840,391 | -0.30(-0.42%) |
May 12, 2014 | 70.50 | 71.40 | 70.50 | 71.09 | 1,317,077 | +0.85(+1.20%) |
May 09, 2014 | 70.20 | 70.30 | 69.62 | 70.24 | 694,299 | -0.06(-0.08%) |
May 08, 2014 | 69.86 | 70.87 | 69.71 | 70.30 | 995,589 | +0.20(+0.29%) |
May 07, 2014 | 69.61 | 70.15 | 69.16 | 70.09 | 1,467,967 | +0.78(+1.13%) |
May 06, 2014 | 69.57 | 69.77 | 69.21 | 69.31 | 602,620 | -0.44(-0.63%) |
May 05, 2014 | 69.58 | 70.00 | 69.24 | 69.75 | 1,011,660 | -0.16(-0.23%) |
May 02, 2014 | 70.12 | 70.54 | 69.73 | 69.92 | 1,028,935 | -0.05(-0.07%) |
May 01, 2014 | 69.72 | 70.39 | 69.57 | 69.96 | 1,463,306 | +0.08(+0.12%) |
Apr 30, 2014 | 69.02 | 69.97 | 68.68 | 69.88 | 1,446,838 | +0.87(+1.26%) |
Apr 29, 2014 | 69.03 | 69.20 | 68.30 | 69.01 | 1,896,483 | +0.46(+0.66%) |
Apr 28, 2014 | 69.58 | 69.85 | 67.91 | 68.56 | 2,736,221 | -0.79(-1.14%) |
Apr 25, 2014 | 69.63 | 69.64 | 68.45 | 69.35 | 2,415,382 | -0.24(-0.35%) |
Apr 24, 2014 | 68.35 | 69.98 | 68.21 | 69.59 | 5,013,853 | +2.51(+3.75%) |
Apr 23, 2014 | 67.17 | 67.37 | 66.66 | 67.08 | 3,050,307 | +0.58(+0.87%) |
Apr 22, 2014 | 66.55 | 67.12 | 66.18 | 66.50 | 1,637,305 | +0.09(+0.13%) |
Apr 21, 2014 | 66.34 | 66.62 | 66.00 | 66.41 | 1,033,042 | -0.24(-0.37%) |
Apr 17, 2014 | 66.50 | 66.65 | 66.65 | 66.65 | 2,189,924 | +0.36(+0.54%) |
Apr 16, 2014 | 65.77 | 66.33 | 65.18 | 66.30 | 2,052,576 | +1.03(+1.57%) |
Apr 15, 2014 | 63.82 | 65.32 | 63.81 | 65.27 | 2,167,177 | +1.56(+2.45%) |
Apr 14, 2014 | 63.74 | 63.82 | 63.24 | 63.71 | 1,369,141 | +0.59(+0.93%) |
Apr 11, 2014 | 63.40 | 63.66 | 61.75 | 63.12 | 1,583,946 | -0.66(-1.03%) |
Apr 10, 2014 | 65.09 | 65.64 | 63.78 | 63.78 | 1,164,654 | -1.55(-2.37%) |
Apr 09, 2014 | 64.31 | 65.46 | 64.19 | 65.33 | 1,988,358 | +1.16(+1.80%) |
Apr 08, 2014 | 64.29 | 64.71 | 63.76 | 64.17 | 2,142,766 | -0.19(-0.29%) |
Apr 07, 2014 | 65.51 | 65.68 | 64.09 | 64.36 | 1,474,525 | -1.34(-2.04%) |
Apr 04, 2014 | 66.47 | 66.85 | 65.52 | 65.70 | 1,309,501 | -0.70(-1.05%) |
Apr 03, 2014 | 66.79 | 66.86 | 66.32 | 66.40 | 1,026,306 | -0.18(-0.27%) |
Apr 02, 2014 | 66.67 | 66.91 | 66.47 | 66.58 | 1,528,175 | +0.04(+0.06%) |
Apr 01, 2014 | 66.00 | 66.73 | 66.00 | 66.54 | 1,720,502 | +0.44(+0.66%) |
Mar 31, 2014 | 65.90 | 66.18 | 65.55 | 66.10 | 1,278,706 | +0.45(+0.68%) |
Mar 28, 2014 | 64.47 | 65.70 | 64.37 | 65.65 | 1,423,195 | +1.31(+2.04%) |
Mar 27, 2014 | 64.61 | 64.73 | 63.87 | 64.34 | 825,375 | -0.27(-0.42%) |
Mar 26, 2014 | 65.73 | 65.90 | 64.59 | 64.61 | 873,944 | -0.75(-1.15%) |
Mar 25, 2014 | 64.85 | 65.50 | 64.68 | 65.36 | 1,160,303 | +0.81(+1.25%) |
Mar 24, 2014 | 64.82 | 65.23 | 64.20 | 64.55 | 873,689 | -0.30(-0.46%) |
Mar 21, 2014 | 65.63 | 65.70 | 64.55 | 64.85 | 2,741,967 | -0.20(-0.31%) |
Mar 20, 2014 | 64.49 | 65.12 | 64.02 | 65.06 | 1,559,025 | +0.34(+0.53%) |
Mar 19, 2014 | 65.57 | 65.67 | 64.32 | 64.72 | 1,326,548 | -0.50(-0.77%) |
Mar 18, 2014 | 65.45 | 65.60 | 65.12 | 65.22 | 1,155,245 | -0.17(-0.26%) |
Mar 17, 2014 | 64.72 | 65.51 | 64.60 | 65.39 | 1,533,587 | +1.10(+1.71%) |
Mar 14, 2014 | 64.25 | 64.95 | 64.24 | 64.29 | 1,863,833 | -0.06(-0.09%) |
Mar 13, 2014 | 65.38 | 65.90 | 64.06 | 64.35 | 1,799,681 | -1.20(-1.82%) |
Mar 12, 2014 | 65.90 | 66.12 | 65.20 | 65.55 | 2,132,326 | -0.74(-1.12%) |
Mar 11, 2014 | 67.32 | 67.50 | 66.21 | 66.29 | 1,547,744 | -0.35(-0.52%) |
Mar 10, 2014 | 66.87 | 67.04 | 66.18 | 66.64 | 909,587 | -0.50(-0.74%) |
Mar 07, 2014 | 66.78 | 67.27 | 66.49 | 67.13 | 1,505,403 | +0.51(+0.77%) |
Mar 06, 2014 | 66.52 | 66.80 | 66.43 | 66.62 | 750,623 | +0.28(+0.42%) |
Mar 05, 2014 | 66.74 | 66.83 | 66.23 | 66.34 | 1,438,209 | -0.37(-0.56%) |
Mar 04, 2014 | 67.17 | 67.39 | 66.47 | 66.72 | 1,409,448 | +0.20(+0.31%) |
Mar 03, 2014 | 66.41 | 66.95 | 66.15 | 66.51 | 1,265,717 | -1.05(-1.55%) |
Feb 28, 2014 | 67.63 | 68.15 | 67.16 | 67.56 | 1,635,629 | +0.07(+0.11%) |
Feb 27, 2014 | 66.56 | 67.65 | 66.48 | 67.49 | 1,553,921 | +0.77(+1.16%) |
Feb 26, 2014 | 66.48 | 67.12 | 66.40 | 66.72 | 1,071,772 | +0.24(+0.35%) |
Feb 25, 2014 | 66.69 | 67.14 | 66.40 | 66.48 | 1,150,477 | -0.30(-0.45%) |
Feb 24, 2014 | 66.71 | 67.28 | 66.51 | 66.78 | 1,397,520 | +0.28(+0.42%) |
Feb 21, 2014 | 66.30 | 66.69 | 66.03 | 66.51 | 1,630,216 | +0.25(+0.38%) |
Feb 20, 2014 | 65.81 | 66.46 | 65.51 | 66.25 | 1,324,287 | +0.63(+0.95%) |
Feb 19, 2014 | 65.91 | 66.57 | 65.59 | 65.63 | 1,110,501 | -0.50(-0.76%) |
Feb 18, 2014 | 66.19 | 66.39 | 65.59 | 66.13 | 1,538,698 | -0.03(-0.05%) |
Feb 14, 2014 | 65.65 | 66.16 | 66.16 | 66.16 | 879,263 | +0.59(+0.91%) |
Feb 13, 2014 | 65.21 | 65.75 | 64.97 | 65.57 | 1,643,270 | -0.02(-0.04%) |
Feb 12, 2014 | 65.19 | 65.90 | 65.18 | 65.60 | 1,636,021 | +0.50(+0.76%) |
Feb 11, 2014 | 64.16 | 65.47 | 64.16 | 65.10 | 1,805,132 | +0.85(+1.33%) |
Feb 10, 2014 | 64.16 | 64.56 | 64.10 | 64.24 | 1,685,597 | +0.13(+0.20%) |
Feb 07, 2014 | 62.49 | 64.20 | 62.45 | 64.11 | 1,936,394 | +1.90(+3.06%) |
Feb 06, 2014 | 61.78 | 62.48 | 61.64 | 62.21 | 1,442,955 | +0.66(+1.07%) |
Feb 05, 2014 | 61.80 | 62.16 | 61.02 | 61.55 | 2,306,315 | -0.37(-0.60%) |
Feb 04, 2014 | 61.79 | 62.10 | 61.31 | 61.93 | 1,694,897 | +0.38(+0.62%) |
Feb 03, 2014 | 63.46 | 63.92 | 61.50 | 61.54 | 2,379,455 | -1.43(-2.27%) |
Jan 31, 2014 | 62.40 | 63.41 | 61.98 | 62.98 | 2,724,309 | -0.38(-0.60%) |
Jan 30, 2014 | 63.76 | 63.94 | 63.06 | 63.36 | 1,358,307 | -0.13(-0.21%) |
Jan 29, 2014 | 63.02 | 64.13 | 62.81 | 63.49 | 2,415,946 | +0.08(+0.13%) |
Jan 28, 2014 | 62.93 | 63.46 | 62.80 | 63.41 | 2,094,689 | +0.47(+0.75%) |
Jan 27, 2014 | 63.51 | 63.67 | 61.99 | 62.93 | 2,906,259 | -0.37(-0.59%) |
Jan 24, 2014 | 65.86 | 67.34 | 63.06 | 63.31 | 5,297,159 | -2.12(-3.23%) |
Jan 23, 2014 | 65.50 | 65.73 | 64.95 | 65.42 | 2,374,360 | -0.42(-0.64%) |
Jan 22, 2014 | 65.88 | 66.14 | 65.72 | 65.85 | 1,387,461 | -0.06(-0.09%) |
Jan 21, 2014 | 66.25 | 66.44 | 65.55 | 65.90 | 2,541,220 | -0.14(-0.21%) |
Jan 17, 2014 | 66.85 | 66.04 | 66.04 | 66.04 | 2,686,092 | -0.99(-1.48%) |
Jan 16, 2014 | 67.17 | 67.48 | 66.95 | 67.04 | 2,220,197 | -0.12(-0.18%) |
Jan 15, 2014 | 66.88 | 67.71 | 66.88 | 67.16 | 1,561,677 | +0.28(+0.41%) |
Jan 14, 2014 | 66.19 | 67.25 | 66.08 | 66.88 | 2,670,467 | +1.67(+2.56%) |
Jan 13, 2014 | 65.95 | 66.14 | 65.11 | 65.21 | 1,584,459 | -1.03(-1.56%) |
Jan 10, 2014 | 65.35 | 66.45 | 65.14 | 66.25 | 1,925,892 | +0.91(+1.39%) |
Jan 09, 2014 | 65.33 | 65.81 | 64.89 | 65.33 | 2,019,199 | +0.18(+0.27%) |
Jan 08, 2014 | 65.12 | 65.72 | 64.96 | 65.16 | 2,126,827 | +0.08(+0.12%) |
Jan 07, 2014 | 64.80 | 65.30 | 64.29 | 65.07 | 1,825,653 | +0.28(+0.43%) |
Jan 06, 2014 | 65.70 | 65.78 | 64.72 | 64.80 | 1,376,285 | -0.60(-0.92%) |
Jan 03, 2014 | 65.39 | 65.82 | 65.26 | 65.40 | 1,074,176 | +0.16(+0.25%) |
Jan 02, 2014 | 65.55 | 65.73 | 64.83 | 65.24 | 878,936 | -0.41(-0.63%) |
Dec 31, 2013 | 66.11 | 65.65 | 65.65 | 65.65 | 1,199,308 | -0.46(-0.69%) |
Dec 30, 2013 | 65.90 | 66.15 | 65.82 | 66.11 | 1,537,187 | +0.20(+0.30%) |
Dec 27, 2013 | 65.95 | 65.99 | 65.77 | 65.91 | 1,392,535 | -0.02(-0.04%) |
Dec 26, 2013 | 65.85 | 66.02 | 65.54 | 65.94 | 1,535,143 | +0.32(+0.48%) |
Dec 24, 2013 | 66.00 | 66.14 | 65.42 | 65.62 | 857,203 | -0.24(-0.37%) |
Dec 23, 2013 | 66.14 | 66.34 | 65.61 | 65.86 | 1,952,064 | +0.32(+0.48%) |
Dec 20, 2013 | 65.77 | 66.16 | 65.49 | 65.55 | 2,986,590 | -0.14(-0.21%) |
Dec 19, 2013 | 65.53 | 65.99 | 65.46 | 65.68 | 2,284,949 | +0.15(+0.22%) |
Dec 18, 2013 | 65.40 | 65.82 | 64.32 | 65.54 | 2,286,020 | +0.63(+0.98%) |
Dec 17, 2013 | 65.27 | 65.51 | 64.79 | 64.90 | 1,466,124 | -0.21(-0.32%) |
Dec 16, 2013 | 65.56 | 65.92 | 65.02 | 65.12 | 2,218,451 | -0.37(-0.56%) |
Dec 13, 2013 | 65.76 | 66.04 | 65.08 | 65.48 | 1,223,828 | -0.06(-0.09%) |
Dec 12, 2013 | 65.32 | 65.93 | 64.57 | 65.54 | 3,329,026 | +0.98(+1.51%) |
Dec 11, 2013 | 65.45 | 65.74 | 64.25 | 64.56 | 2,450,453 | -1.11(-1.68%) |
Dec 10, 2013 | 65.80 | 66.15 | 65.51 | 65.67 | 1,446,783 | -0.15(-0.23%) |
Dec 09, 2013 | 65.56 | 65.99 | 65.44 | 65.82 | 1,074,373 | +0.15(+0.24%) |
Dec 06, 2013 | 65.68 | 66.21 | 65.53 | 65.67 | 1,177,344 | +0.76(+1.18%) |
Dec 05, 2013 | 64.57 | 65.18 | 64.51 | 64.90 | 1,753,572 | +0.15(+0.23%) |
Dec 04, 2013 | 64.27 | 65.58 | 64.17 | 64.76 | 1,451,935 | -0.19(-0.29%) |
Dec 03, 2013 | 64.59 | 65.06 | 64.41 | 64.94 | 1,830,748 | +0.24(+0.36%) |
Dec 02, 2013 | 66.21 | 66.35 | 64.61 | 64.71 | 1,774,069 | -1.51(-2.29%) |
Nov 29, 2013 | 65.84 | 66.39 | 65.53 | 66.22 | 750,461 | +0.29(+0.44%) |
Nov 27, 2013 | 65.68 | 66.16 | 65.54 | 65.93 | 1,425,809 | +0.15(+0.24%) |
Nov 26, 2013 | 65.90 | 66.23 | 65.33 | 65.77 | 2,592,291 | +0.15(+0.24%) |
Nov 25, 2013 | 66.99 | 67.12 | 65.49 | 65.62 | 1,600,458 | -1.14(-1.71%) |
Nov 22, 2013 | 66.13 | 66.83 | 65.36 | 66.76 | 1,371,332 | +0.51(+0.77%) |
Nov 21, 2013 | 66.10 | 66.72 | 66.02 | 66.25 | 1,468,903 | +0.20(+0.30%) |
Nov 20, 2013 | 66.99 | 67.04 | 65.90 | 66.05 | 1,469,713 | -0.50(-0.75%) |
Nov 19, 2013 | 67.14 | 67.43 | 66.38 | 66.55 | 1,343,255 | -0.77(-1.15%) |
Nov 18, 2013 | 67.53 | 68.35 | 67.08 | 67.32 | 1,837,043 | +0.08(+0.12%) |
Nov 15, 2013 | 66.71 | 67.38 | 66.58 | 67.24 | 1,915,054 | +0.55(+0.83%) |
Nov 14, 2013 | 67.00 | 67.17 | 66.60 | 66.69 | 1,846,138 | +0.11(+0.17%) |
Nov 12, 2013 | 66.64 | 66.95 | 66.19 | 66.57 | 1,205,775 | +0.17(+0.26%) |
Nov 11, 2013 | 65.75 | 66.82 | 65.68 | 66.40 | 1,094,576 | +0.59(+0.90%) |
Nov 08, 2013 | 65.71 | 66.30 | 65.44 | 65.81 | 2,123,862 | -0.14(-0.21%) |
Nov 07, 2013 | 65.57 | 67.26 | 65.51 | 65.95 | 3,954,317 | +0.37(+0.57%) |
Nov 06, 2013 | 64.51 | 65.58 | 64.22 | 65.57 | 1,735,776 | +1.67(+2.61%) |
Nov 05, 2013 | 64.68 | 64.70 | 63.77 | 63.90 | 1,585,213 | -0.89(-1.37%) |
Nov 04, 2013 | 64.50 | 64.85 | 64.27 | 64.79 | 893,873 | +0.47(+0.73%) |
Nov 01, 2013 | 64.55 | 64.65 | 63.60 | 64.32 | 915,675 | -0.03(-0.05%) |
Oct 31, 2013 | 63.77 | 64.51 | 63.05 | 64.35 | 1,294,276 | +0.29(+0.46%) |
Oct 30, 2013 | 65.07 | 65.33 | 63.99 | 64.06 | 2,115,017 | -0.93(-1.43%) |
Oct 29, 2013 | 63.94 | 65.02 | 63.82 | 64.99 | 2,017,498 | +1.20(+1.89%) |
Oct 28, 2013 | 63.95 | 63.97 | 63.51 | 63.78 | 1,684,154 | -0.06(-0.09%) |
Oct 25, 2013 | 63.21 | 63.86 | 62.77 | 63.84 | 2,100,373 | +0.58(+0.91%) |
Oct 24, 2013 | 62.44 | 63.33 | 62.01 | 63.26 | 1,618,996 | +1.11(+1.78%) |
Oct 23, 2013 | 62.88 | 62.91 | 61.66 | 62.15 | 3,145,798 | -0.79(-1.25%) |
Oct 22, 2013 | 63.05 | 63.22 | 62.29 | 62.94 | 3,043,249 | -0.11(-0.17%) |
Oct 21, 2013 | 62.78 | 63.31 | 62.70 | 63.05 | 2,632,669 | +0.27(+0.43%) |
Oct 18, 2013 | 60.97 | 63.00 | 60.55 | 62.78 | 5,561,982 | +2.27(+3.75%) |
Oct 17, 2013 | 61.93 | 62.32 | 60.31 | 60.51 | 7,530,527 | -1.94(-3.10%) |
Oct 16, 2013 | 64.79 | 65.04 | 61.36 | 62.45 | 16,847,290 | -10.38(-14.26%) |
Oct 15, 2013 | 74.25 | 74.53 | 72.59 | 72.83 | 2,121,043 | -1.68(-2.26%) |
Oct 14, 2013 | 73.67 | 74.53 | 73.23 | 74.51 | 910,839 | +0.23(+0.31%) |
Oct 11, 2013 | 73.35 | 74.45 | 73.28 | 74.28 | 767,980 | +0.85(+1.16%) |
Oct 10, 2013 | 72.68 | 73.43 | 72.50 | 73.43 | 900,932 | +1.51(+2.09%) |
Oct 09, 2013 | 72.54 | 72.60 | 71.56 | 71.93 | 1,385,377 | -0.39(-0.54%) |
Oct 08, 2013 | 73.15 | 73.61 | 72.13 | 72.32 | 1,361,745 | -0.94(-1.28%) |
Oct 07, 2013 | 73.59 | 73.96 | 73.20 | 73.25 | 1,107,242 | -0.90(-1.22%) |
Oct 04, 2013 | 74.04 | 74.48 | 73.96 | 74.15 | 1,111,810 | +0.23(+0.31%) |
Oct 03, 2013 | 74.02 | 74.36 | 73.18 | 73.93 | 1,373,613 | -0.37(-0.49%) |
Oct 02, 2013 | 74.68 | 75.00 | 73.98 | 74.29 | 2,016,527 | -0.85(-1.14%) |
Oct 01, 2013 | 74.23 | 75.47 | 74.13 | 75.15 | 1,804,400 | +1.44(+1.95%) |
Sep 27, 2013 | 73.23 | 73.92 | 73.09 | 73.71 | 788,671 | +0.06(+0.09%) |
Sep 26, 2013 | 73.22 | 73.81 | 73.03 | 73.64 | 750,481 | +0.60(+0.82%) |
Sep 25, 2013 | 73.37 | 73.34 | 72.78 | 73.04 | 1,184,405 | +0.15(+0.20%) |
Sep 24, 2013 | 72.44 | 73.52 | 72.44 | 72.89 | 1,143,385 | +0.42(+0.58%) |
Sep 23, 2013 | 73.24 | 73.24 | 71.88 | 72.47 | 1,024,421 | -0.86(-1.18%) |
Sep 20, 2013 | 74.21 | 74.73 | 73.20 | 73.33 | 1,223,566 | -1.11(-1.50%) |
Sep 19, 2013 | 74.64 | 75.15 | 74.40 | 74.45 | 772,859 | +0.01(+0.01%) |
Sep 18, 2013 | 73.11 | 74.54 | 72.47 | 74.44 | 1,231,235 | +1.50(+2.05%) |
Sep 17, 2013 | 72.95 | 73.27 | 72.71 | 72.94 | 754,522 | -0.01(-0.01%) |
Sep 16, 2013 | 73.46 | 73.67 | 72.91 | 72.95 | 956,717 | +0.33(+0.45%) |
Sep 13, 2013 | 72.81 | 73.02 | 72.16 | 72.63 | 582,252 | +0.02(+0.02%) |
Sep 12, 2013 | 72.89 | 73.06 | 72.33 | 72.61 | 1,015,534 | -0.18(-0.25%) |
Sep 11, 2013 | 72.77 | 73.11 | 72.40 | 72.79 | 1,146,722 | +0.03(+0.04%) |
Sep 10, 2013 | 72.21 | 72.86 | 71.97 | 72.76 | 1,049,328 | +1.05(+1.46%) |
Sep 09, 2013 | 71.31 | 72.04 | 71.28 | 71.71 | 544,009 | +0.70(+0.99%) |
Sep 06, 2013 | 70.86 | 71.89 | 69.89 | 71.01 | 854,241 | +0.50(+0.70%) |
Sep 05, 2013 | 69.99 | 70.73 | 69.88 | 70.51 | 672,925 | +0.46(+0.65%) |
Sep 04, 2013 | 69.61 | 70.44 | 69.57 | 70.05 | 885,005 | -0.10(-0.14%) |
Sep 03, 2013 | 70.35 | 70.93 | 69.66 | 70.15 | 897,650 | +0.78(+1.13%) |
Aug 30, 2013 | 70.11 | 70.12 | 69.17 | 69.37 | 811,277 | -0.48(-0.69%) |
Aug 29, 2013 | 69.16 | 70.55 | 68.98 | 69.85 | 3,314,961 | +0.55(+0.79%) |
Aug 28, 2013 | 68.92 | 69.43 | 68.61 | 69.31 | 1,260,387 | +0.48(+0.70%) |
Aug 27, 2013 | 69.81 | 69.87 | 68.63 | 68.83 | 960,088 | -1.80(-2.55%) |
Aug 26, 2013 | 71.13 | 71.31 | 70.48 | 70.62 | 634,768 | -0.65(-0.91%) |
Aug 23, 2013 | 71.36 | 71.58 | 70.83 | 71.27 | 747,531 | -0.02(-0.03%) |
Aug 22, 2013 | 70.51 | 71.51 | 70.51 | 71.30 | 698,650 | +0.96(+1.36%) |
Aug 21, 2013 | 70.53 | 71.19 | 70.14 | 70.34 | 825,000 | -0.24(-0.35%) |
Aug 20, 2013 | 70.13 | 70.88 | 69.96 | 70.58 | 974,383 | +0.46(+0.66%) |
Aug 19, 2013 | 70.63 | 70.71 | 69.79 | 70.12 | 5,614,041 | -0.50(-0.71%) |
Aug 16, 2013 | 70.47 | 71.15 | 70.30 | 70.62 | 724,737 | -0.10(-0.14%) |
Aug 15, 2013 | 70.79 | 70.91 | 70.03 | 70.72 | 1,084,938 | -0.85(-1.19%) |
Aug 14, 2013 | 72.44 | 72.82 | 71.25 | 71.58 | 1,091,176 | -0.68(-0.95%) |
Aug 13, 2013 | 71.84 | 72.76 | 71.43 | 72.26 | 1,932,254 | +0.50(+0.70%) |
Aug 12, 2013 | 69.45 | 72.14 | 69.35 | 71.75 | 2,656,099 | +2.11(+3.03%) |
Aug 09, 2013 | 69.64 | 69.84 | 69.12 | 69.65 | 722,034 | +0.02(+0.02%) |
Aug 08, 2013 | 69.20 | 70.28 | 69.20 | 69.63 | 998,066 | -0.15(-0.22%) |
Aug 07, 2013 | 69.44 | 69.86 | 68.99 | 69.79 | 1,062,737 | +0.06(+0.08%) |
Aug 06, 2013 | 70.58 | 70.78 | 69.53 | 69.73 | 764,221 | -0.96(-1.36%) |
Aug 05, 2013 | 70.99 | 71.48 | 70.56 | 70.69 | 1,122,178 | -0.60(-0.84%) |
Aug 02, 2013 | 70.38 | 71.34 | 70.06 | 71.29 | 1,183,383 | +0.52(+0.74%) |