Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.01 | 71.77 | 70.90 | 71.34 | 2,409,101 | +0.33(+0.46%) |
Sep 29, 2014 | 70.15 | 71.40 | 69.97 | 71.01 | 1,609,163 | +0.50(+0.71%) |
Sep 26, 2014 | 70.21 | 70.80 | 70.00 | 70.51 | 997,743 | +0.36(+0.51%) |
Sep 25, 2014 | 71.34 | 71.35 | 70.11 | 70.16 | 1,078,096 | -1.42(-1.99%) |
Sep 24, 2014 | 70.69 | 71.78 | 70.54 | 71.58 | 1,490,762 | +1.01(+1.43%) |
Sep 23, 2014 | 70.38 | 70.80 | 70.15 | 70.57 | 1,901,745 | +0.05(+0.08%) |
Sep 22, 2014 | 71.48 | 71.63 | 70.37 | 70.52 | 1,903,179 | -1.12(-1.57%) |
Sep 19, 2014 | 72.82 | 72.82 | 71.21 | 71.64 | 2,804,547 | -1.04(-1.43%) |
Sep 18, 2014 | 71.83 | 72.89 | 71.51 | 72.68 | 1,895,559 | +1.20(+1.68%) |
Sep 17, 2014 | 71.65 | 72.50 | 71.14 | 71.48 | 2,021,002 | -0.09(-0.13%) |
Sep 16, 2014 | 71.66 | 71.82 | 70.88 | 71.57 | 1,344,971 | -0.08(-0.11%) |
Sep 15, 2014 | 71.84 | 72.18 | 71.08 | 71.65 | 1,525,271 | -0.32(-0.44%) |
Sep 12, 2014 | 72.05 | 72.34 | 71.73 | 71.97 | 1,445,571 | -0.23(-0.32%) |
Sep 11, 2014 | 71.47 | 72.69 | 71.35 | 72.20 | 2,641,274 | +0.56(+0.78%) |
Sep 10, 2014 | 71.10 | 71.87 | 71.09 | 71.64 | 1,692,373 | +0.54(+0.76%) |
Sep 09, 2014 | 71.34 | 71.75 | 70.89 | 71.10 | 1,323,710 | -0.56(-0.78%) |
Sep 08, 2014 | 70.84 | 71.87 | 70.69 | 71.66 | 2,256,541 | +0.83(+1.17%) |
Sep 05, 2014 | 70.41 | 71.28 | 70.41 | 70.83 | 1,596,099 | +0.16(+0.23%) |
Sep 04, 2014 | 71.23 | 71.23 | 70.30 | 70.67 | 1,204,255 | +0.00(+0.00%) |
Sep 03, 2014 | 70.61 | 71.00 | 70.35 | 70.67 | 1,250,692 | +0.11(+0.16%) |
Sep 02, 2014 | 70.22 | 70.94 | 70.18 | 70.56 | 1,423,719 | +0.30(+0.43%) |
Aug 29, 2014 | 70.01 | 70.26 | 70.26 | 70.26 | 1,897,500 | +0.53(+0.76%) |
Aug 28, 2014 | 69.76 | 69.93 | 68.89 | 69.73 | 1,375,035 | -0.25(-0.36%) |
Aug 27, 2014 | 69.80 | 70.20 | 69.33 | 69.98 | 1,497,955 | +0.13(+0.19%) |
Aug 26, 2014 | 70.13 | 70.48 | 69.61 | 69.85 | 1,508,187 | -0.20(-0.29%) |
Aug 25, 2014 | 70.25 | 70.39 | 69.56 | 70.05 | 1,151,725 | -0.04(-0.06%) |
Aug 22, 2014 | 70.24 | 70.69 | 69.97 | 70.09 | 1,613,598 | -0.01(-0.01%) |
Aug 21, 2014 | 69.49 | 70.22 | 69.13 | 70.10 | 1,638,498 | +0.61(+0.88%) |
Aug 20, 2014 | 69.49 | 69.87 | 69.31 | 69.49 | 1,524,837 | -0.02(-0.03%) |
Aug 19, 2014 | 69.54 | 69.79 | 69.30 | 69.51 | 1,782,009 | -0.12(-0.17%) |
Aug 18, 2014 | 69.44 | 69.97 | 69.24 | 69.63 | 1,531,551 | +0.68(+0.99%) |
Aug 15, 2014 | 69.62 | 69.64 | 68.23 | 68.95 | 1,934,611 | -0.17(-0.25%) |
Aug 14, 2014 | 69.25 | 69.39 | 68.65 | 69.12 | 1,661,581 | -0.17(-0.25%) |
Aug 13, 2014 | 68.25 | 69.39 | 68.25 | 69.29 | 1,863,996 | +0.68(+0.99%) |
Aug 12, 2014 | 68.86 | 68.94 | 68.34 | 68.61 | 1,437,155 | -0.38(-0.55%) |
Aug 11, 2014 | 68.70 | 69.30 | 68.54 | 68.99 | 1,677,464 | +0.60(+0.88%) |
Aug 08, 2014 | 68.32 | 68.89 | 68.23 | 68.39 | 2,147,347 | -0.27(-0.39%) |
Aug 07, 2014 | 68.70 | 69.12 | 68.41 | 68.66 | 2,175,007 | +0.18(+0.26%) |
Aug 06, 2014 | 67.50 | 68.67 | 67.01 | 68.48 | 2,014,064 | +0.50(+0.74%) |
Aug 05, 2014 | 67.88 | 68.32 | 67.32 | 67.98 | 1,662,260 | +0.10(+0.15%) |
Aug 04, 2014 | 67.14 | 68.02 | 67.09 | 67.88 | 2,073,522 | +0.48(+0.71%) |
Aug 01, 2014 | 67.73 | 68.13 | 66.90 | 67.40 | 1,990,404 | -0.33(-0.49%) |
Jul 31, 2014 | 68.44 | 68.85 | 67.59 | 67.73 | 3,068,826 | -1.26(-1.83%) |
Jul 30, 2014 | 69.51 | 70.25 | 68.94 | 68.99 | 3,413,953 | -0.18(-0.26%) |
Jul 29, 2014 | 68.64 | 69.69 | 68.57 | 69.17 | 4,202,332 | +0.53(+0.77%) |
Jul 28, 2014 | 67.51 | 68.97 | 67.35 | 68.64 | 4,148,936 | +1.27(+1.89%) |
Jul 25, 2014 | 66.67 | 68.40 | 66.44 | 67.37 | 3,592,393 | +0.55(+0.82%) |
Jul 24, 2014 | 65.90 | 67.58 | 65.90 | 66.82 | 6,108,096 | +2.72(+4.24%) |
Jul 23, 2014 | 63.92 | 64.49 | 63.86 | 64.10 | 3,136,281 | +0.02(+0.03%) |
Jul 22, 2014 | 63.56 | 64.68 | 63.56 | 64.08 | 2,677,281 | +0.68(+1.07%) |
Jul 21, 2014 | 63.66 | 63.88 | 63.13 | 63.40 | 1,270,579 | -0.22(-0.35%) |
Jul 18, 2014 | 63.68 | 63.82 | 62.99 | 63.62 | 2,318,626 | +0.28(+0.44%) |
Jul 17, 2014 | 63.30 | 64.03 | 63.02 | 63.34 | 2,241,259 | -0.08(-0.13%) |
Jul 16, 2014 | 63.84 | 64.40 | 63.29 | 63.42 | 2,732,274 | -0.18(-0.28%) |
Jul 15, 2014 | 63.16 | 64.00 | 63.13 | 63.60 | 1,653,322 | +0.20(+0.32%) |
Jul 14, 2014 | 63.34 | 63.63 | 62.97 | 63.40 | 1,905,740 | +0.58(+0.92%) |
Jul 11, 2014 | 62.79 | 63.37 | 62.52 | 62.82 | 1,716,737 | +0.07(+0.11%) |
Jul 10, 2014 | 61.94 | 62.83 | 61.83 | 62.75 | 1,744,766 | -0.07(-0.11%) |
Jul 09, 2014 | 62.71 | 63.26 | 62.52 | 62.82 | 1,979,432 | +0.21(+0.34%) |
Jul 08, 2014 | 63.29 | 63.39 | 62.36 | 62.61 | 2,554,311 | -0.84(-1.32%) |
Jul 07, 2014 | 63.35 | 63.64 | 63.07 | 63.45 | 1,619,708 | -0.09(-0.14%) |
Jul 03, 2014 | 63.72 | 63.54 | 63.54 | 63.54 | 1,436,300 | +0.04(+0.06%) |
Jul 02, 2014 | 63.38 | 63.93 | 63.21 | 63.50 | 1,461,883 | +0.34(+0.54%) |
Jul 01, 2014 | 62.88 | 63.50 | 62.64 | 63.16 | 2,470,178 | +0.61(+0.98%) |
Jun 30, 2014 | 63.95 | 64.10 | 62.45 | 62.55 | 4,431,394 | -1.65(-2.57%) |
Jun 27, 2014 | 64.05 | 64.42 | 63.37 | 64.20 | 2,833,599 | -0.16(-0.25%) |
Jun 26, 2014 | 64.70 | 64.88 | 63.69 | 64.36 | 1,382,229 | -0.24(-0.37%) |
Jun 25, 2014 | 64.44 | 64.82 | 64.17 | 64.60 | 1,337,618 | +0.27(+0.42%) |
Jun 24, 2014 | 65.07 | 65.17 | 64.17 | 64.33 | 1,907,487 | -0.73(-1.12%) |
Jun 23, 2014 | 64.80 | 65.24 | 64.40 | 65.06 | 1,609,318 | +0.13(+0.20%) |
Jun 20, 2014 | 65.11 | 65.30 | 64.66 | 64.93 | 4,772,426 | -0.03(-0.05%) |
Jun 19, 2014 | 65.37 | 65.72 | 64.58 | 64.96 | 2,421,245 | -0.20(-0.31%) |
Jun 18, 2014 | 64.70 | 65.24 | 64.25 | 65.16 | 2,823,703 | +0.40(+0.62%) |
Jun 17, 2014 | 64.09 | 64.96 | 63.86 | 64.76 | 2,195,700 | +0.56(+0.87%) |
Jun 16, 2014 | 63.54 | 64.33 | 63.22 | 64.20 | 1,719,466 | +0.53(+0.83%) |
Jun 13, 2014 | 63.64 | 63.84 | 63.14 | 63.67 | 2,828,510 | +0.03(+0.05%) |
Jun 12, 2014 | 64.22 | 64.44 | 63.50 | 63.64 | 3,466,358 | -0.95(-1.47%) |
Jun 11, 2014 | 63.89 | 64.64 | 63.59 | 64.59 | 2,351,406 | +0.44(+0.69%) |
Jun 10, 2014 | 62.82 | 64.51 | 62.65 | 64.15 | 5,617,689 | +2.09(+3.37%) |
Jun 06, 2014 | 61.47 | 62.15 | 61.24 | 62.06 | 1,723,439 | +0.86(+1.41%) |
Jun 05, 2014 | 60.61 | 61.39 | 60.30 | 61.20 | 2,411,191 | +0.65(+1.07%) |
Jun 04, 2014 | 60.68 | 60.82 | 60.30 | 60.55 | 2,053,216 | -0.29(-0.48%) |
Jun 03, 2014 | 61.26 | 61.46 | 60.55 | 60.84 | 2,642,097 | -0.56(-0.91%) |
Jun 02, 2014 | 62.00 | 62.00 | 61.01 | 61.40 | 2,011,778 | -0.57(-0.92%) |
May 30, 2014 | 61.84 | 62.44 | 61.55 | 61.97 | 5,955,699 | +0.31(+0.50%) |
May 29, 2014 | 60.95 | 61.90 | 60.74 | 61.66 | 3,978,118 | +0.80(+1.31%) |
May 28, 2014 | 61.18 | 61.24 | 60.34 | 60.86 | 4,911,972 | -0.26(-0.43%) |
May 27, 2014 | 61.69 | 61.75 | 60.85 | 61.12 | 3,929,953 | -0.32(-0.52%) |
May 23, 2014 | 61.44 | 61.44 | 61.44 | 61.44 | 1,404,600 | -0.10(-0.16%) |
May 22, 2014 | 61.26 | 61.62 | 60.81 | 61.54 | 920,120 | +0.25(+0.41%) |
May 21, 2014 | 60.98 | 61.82 | 60.98 | 61.29 | 1,580,329 | +0.31(+0.51%) |
May 20, 2014 | 61.05 | 61.30 | 60.37 | 60.98 | 1,719,125 | +0.00(+0.00%) |
May 19, 2014 | 60.34 | 61.27 | 60.17 | 60.98 | 2,185,065 | +0.51(+0.84%) |
May 16, 2014 | 61.00 | 61.00 | 59.80 | 60.47 | 6,823,801 | -0.35(-0.58%) |
May 15, 2014 | 60.55 | 61.00 | 59.27 | 60.82 | 3,057,105 | +0.63(+1.05%) |
May 14, 2014 | 60.09 | 60.80 | 59.98 | 60.19 | 2,215,172 | -0.18(-0.30%) |
May 13, 2014 | 61.01 | 61.12 | 60.24 | 60.37 | 2,776,796 | -0.67(-1.10%) |
May 12, 2014 | 60.19 | 61.25 | 59.89 | 61.04 | 2,645,621 | +1.10(+1.84%) |
May 09, 2014 | 60.00 | 60.33 | 59.27 | 59.94 | 2,394,287 | -0.16(-0.27%) |
May 08, 2014 | 59.94 | 61.31 | 59.69 | 60.10 | 2,594,795 | -0.03(-0.05%) |
May 07, 2014 | 59.16 | 60.23 | 58.70 | 60.13 | 4,433,308 | +1.02(+1.73%) |
May 06, 2014 | 59.38 | 60.36 | 59.11 | 59.11 | 3,485,459 | -0.15(-0.25%) |
May 05, 2014 | 58.83 | 59.35 | 58.61 | 59.26 | 2,657,868 | +0.26(+0.44%) |
May 02, 2014 | 59.42 | 59.42 | 58.34 | 59.00 | 2,980,507 | -0.24(-0.41%) |
May 01, 2014 | 60.16 | 60.26 | 59.13 | 59.24 | 2,704,919 | -0.07(-0.12%) |
Apr 30, 2014 | 58.31 | 59.36 | 57.77 | 59.31 | 2,327,316 | +0.94(+1.61%) |
Apr 29, 2014 | 59.09 | 59.11 | 57.96 | 58.37 | 4,042,880 | -0.41(-0.70%) |
Apr 28, 2014 | 59.55 | 59.95 | 57.92 | 58.78 | 3,919,102 | -0.64(-1.08%) |
Apr 25, 2014 | 60.39 | 60.90 | 59.04 | 59.42 | 9,240,811 | -0.58(-0.97%) |
Apr 24, 2014 | 60.17 | 62.25 | 59.46 | 60.00 | 8,431,947 | +4.01(+7.16%) |
Apr 23, 2014 | 57.24 | 57.32 | 55.91 | 55.99 | 4,165,835 | -1.57(-2.73%) |
Apr 22, 2014 | 56.33 | 58.22 | 56.23 | 57.56 | 2,390,931 | +1.00(+1.77%) |
Apr 21, 2014 | 56.04 | 56.63 | 55.86 | 56.56 | 1,519,695 | +0.56(+1.00%) |
Apr 17, 2014 | 55.64 | 56.00 | 56.00 | 56.00 | 1,368,300 | +0.09(+0.16%) |
Apr 16, 2014 | 55.56 | 56.24 | 55.11 | 55.91 | 2,026,214 | +0.81(+1.47%) |
Apr 15, 2014 | 54.79 | 55.28 | 53.86 | 55.10 | 2,316,282 | +0.42(+0.77%) |
Apr 14, 2014 | 55.02 | 55.37 | 54.39 | 54.68 | 2,572,087 | +0.12(+0.22%) |
Apr 11, 2014 | 55.08 | 55.16 | 54.34 | 54.56 | 2,176,920 | -0.67(-1.21%) |
Apr 10, 2014 | 57.09 | 57.15 | 55.17 | 55.23 | 3,808,081 | -1.82(-3.19%) |
Apr 09, 2014 | 55.29 | 57.41 | 55.29 | 57.05 | 3,311,652 | +0.65(+1.15%) |
Apr 08, 2014 | 55.06 | 56.60 | 55.06 | 56.40 | 2,993,350 | +1.28(+2.32%) |
Apr 07, 2014 | 56.17 | 56.44 | 55.09 | 55.12 | 3,346,977 | -1.41(-2.49%) |
Apr 04, 2014 | 57.34 | 57.34 | 55.73 | 56.53 | 3,888,832 | -0.53(-0.93%) |
Apr 03, 2014 | 58.71 | 59.00 | 56.72 | 57.06 | 2,859,459 | -1.66(-2.83%) |
Apr 02, 2014 | 58.49 | 59.37 | 58.47 | 58.72 | 1,545,997 | +0.24(+0.41%) |
Apr 01, 2014 | 57.68 | 58.54 | 57.37 | 58.48 | 1,568,556 | +1.04(+1.81%) |
Mar 31, 2014 | 57.53 | 57.95 | 56.85 | 57.44 | 3,818,083 | -0.03(-0.05%) |
Mar 28, 2014 | 58.21 | 58.76 | 57.32 | 57.47 | 2,748,744 | -0.76(-1.31%) |
Mar 27, 2014 | 57.98 | 58.63 | 57.17 | 58.23 | 3,872,473 | +0.07(+0.12%) |
Mar 26, 2014 | 61.09 | 61.65 | 56.91 | 58.16 | 7,998,361 | -2.74(-4.50%) |
Mar 25, 2014 | 61.46 | 61.93 | 60.63 | 60.90 | 1,572,249 | -0.24(-0.39%) |
Mar 24, 2014 | 62.31 | 62.37 | 60.39 | 61.14 | 1,858,207 | -0.88(-1.42%) |
Mar 21, 2014 | 62.92 | 62.92 | 61.13 | 62.02 | 3,184,156 | -0.35(-0.56%) |
Mar 20, 2014 | 61.68 | 62.51 | 61.65 | 62.37 | 1,940,539 | +0.52(+0.84%) |
Mar 19, 2014 | 61.19 | 62.31 | 60.78 | 61.85 | 2,489,399 | +0.55(+0.90%) |
Mar 18, 2014 | 60.63 | 61.54 | 60.54 | 61.30 | 1,636,342 | +0.51(+0.84%) |
Mar 17, 2014 | 60.08 | 61.10 | 60.08 | 60.79 | 2,206,362 | +0.99(+1.66%) |
Mar 14, 2014 | 59.60 | 60.28 | 58.63 | 59.80 | 2,722,836 | -0.22(-0.37%) |
Mar 13, 2014 | 60.88 | 61.23 | 59.53 | 60.02 | 1,915,475 | -0.63(-1.04%) |
Mar 12, 2014 | 60.13 | 60.68 | 59.58 | 60.65 | 1,305,306 | +0.32(+0.53%) |
Mar 11, 2014 | 60.71 | 61.32 | 60.15 | 60.33 | 1,501,009 | -0.42(-0.69%) |
Mar 10, 2014 | 61.08 | 61.20 | 60.07 | 60.75 | 1,808,850 | -0.24(-0.39%) |
Mar 07, 2014 | 61.16 | 61.92 | 60.50 | 60.99 | 1,795,142 | -0.14(-0.23%) |
Mar 06, 2014 | 62.56 | 62.75 | 60.99 | 61.13 | 3,394,109 | -1.43(-2.29%) |
Mar 05, 2014 | 60.80 | 62.75 | 60.40 | 62.56 | 4,045,569 | +1.78(+2.93%) |
Mar 04, 2014 | 60.23 | 61.01 | 60.23 | 60.78 | 2,028,419 | +0.96(+1.60%) |
Mar 03, 2014 | 59.30 | 60.07 | 59.17 | 59.82 | 1,995,801 | -0.23(-0.38%) |
Feb 28, 2014 | 60.80 | 60.80 | 59.56 | 60.05 | 2,445,223 | -0.87(-1.43%) |
Feb 27, 2014 | 60.80 | 61.07 | 60.28 | 60.92 | 1,471,471 | +0.13(+0.21%) |
Feb 26, 2014 | 60.30 | 61.09 | 60.00 | 60.79 | 2,336,285 | +0.54(+0.90%) |
Feb 25, 2014 | 60.00 | 60.27 | 59.22 | 60.25 | 2,052,255 | +0.64(+1.07%) |
Feb 24, 2014 | 59.78 | 60.52 | 59.52 | 59.61 | 1,885,362 | -0.19(-0.32%) |
Feb 21, 2014 | 61.01 | 61.11 | 59.25 | 59.80 | 3,811,297 | -0.79(-1.30%) |
Feb 20, 2014 | 57.31 | 60.96 | 56.62 | 60.59 | 8,371,213 | +3.35(+5.85%) |
Feb 19, 2014 | 57.22 | 57.81 | 57.11 | 57.24 | 1,779,648 | -0.24(-0.42%) |
Feb 18, 2014 | 57.24 | 57.53 | 56.91 | 57.48 | 2,461,995 | +0.34(+0.60%) |
Feb 14, 2014 | 56.58 | 57.14 | 57.14 | 57.14 | 5,261,500 | -0.50(-0.87%) |
Feb 13, 2014 | 56.21 | 58.12 | 55.53 | 57.64 | 6,703,355 | +1.39(+2.47%) |
Feb 12, 2014 | 56.10 | 56.73 | 55.90 | 56.25 | 3,573,262 | +0.20(+0.36%) |
Feb 11, 2014 | 55.38 | 56.40 | 55.32 | 56.05 | 2,866,500 | +0.64(+1.16%) |
Feb 10, 2014 | 55.06 | 55.85 | 55.02 | 55.41 | 2,287,975 | +0.13(+0.24%) |
Feb 07, 2014 | 54.26 | 55.45 | 53.63 | 55.28 | 3,860,120 | +1.05(+1.94%) |
Feb 06, 2014 | 54.15 | 54.83 | 53.75 | 54.23 | 3,065,302 | +0.26(+0.48%) |
Feb 05, 2014 | 53.73 | 54.19 | 53.03 | 53.97 | 3,693,946 | +0.35(+0.65%) |
Feb 04, 2014 | 52.75 | 53.72 | 52.61 | 53.62 | 5,320,764 | +0.90(+1.71%) |
Feb 03, 2014 | 54.15 | 54.46 | 52.02 | 52.72 | 5,398,981 | -1.35(-2.50%) |
Jan 31, 2014 | 54.76 | 55.19 | 53.97 | 54.07 | 6,384,075 | +0.78(+1.46%) |
Jan 30, 2014 | 51.53 | 53.63 | 51.18 | 53.29 | 18,122,480 | -4.31(-7.48%) |
Jan 29, 2014 | 58.51 | 58.51 | 57.35 | 57.60 | 4,690,439 | -1.13(-1.92%) |
Jan 28, 2014 | 58.41 | 59.17 | 58.26 | 58.73 | 3,806,452 | +0.59(+1.01%) |
Jan 27, 2014 | 59.14 | 59.15 | 58.00 | 58.14 | 3,916,062 | -0.76(-1.29%) |
Jan 24, 2014 | 59.37 | 59.61 | 58.59 | 58.90 | 2,589,714 | -0.77(-1.29%) |
Jan 23, 2014 | 60.65 | 61.20 | 58.70 | 59.67 | 3,231,300 | -1.53(-2.50%) |
Jan 22, 2014 | 60.59 | 61.72 | 59.81 | 61.20 | 3,825,088 | -0.29(-0.47%) |
Jan 21, 2014 | 60.89 | 61.53 | 60.27 | 61.49 | 3,179,116 | +1.05(+1.74%) |
Jan 17, 2014 | 61.93 | 60.44 | 60.44 | 60.44 | 2,873,200 | -0.91(-1.48%) |
Jan 16, 2014 | 62.10 | 62.81 | 61.06 | 61.35 | 4,066,577 | -1.63(-2.59%) |
Jan 15, 2014 | 60.06 | 63.18 | 60.13 | 62.98 | 5,365,455 | +2.92(+4.86%) |
Jan 14, 2014 | 58.97 | 60.10 | 58.76 | 60.06 | 3,312,407 | +1.27(+2.16%) |
Jan 13, 2014 | 60.13 | 60.58 | 58.61 | 58.79 | 2,614,662 | -1.34(-2.23%) |
Jan 10, 2014 | 60.84 | 60.86 | 59.59 | 60.13 | 1,745,344 | -0.22(-0.36%) |
Jan 09, 2014 | 61.56 | 61.80 | 60.29 | 60.35 | 1,917,552 | -0.92(-1.50%) |
Jan 08, 2014 | 60.12 | 61.29 | 59.65 | 61.27 | 2,753,895 | +1.17(+1.95%) |
Jan 07, 2014 | 61.07 | 61.21 | 59.64 | 60.10 | 3,718,414 | -0.91(-1.48%) |
Jan 06, 2014 | 62.42 | 62.70 | 60.98 | 61.01 | 2,060,255 | -1.47(-2.36%) |
Jan 03, 2014 | 62.09 | 63.20 | 62.03 | 62.48 | 1,689,716 | -0.01(-0.02%) |
Jan 02, 2014 | 63.04 | 63.19 | 61.97 | 62.49 | 1,017,785 | -0.76(-1.20%) |
Dec 31, 2013 | 63.09 | 63.25 | 63.25 | 63.25 | 1,108,200 | +0.31(+0.49%) |
Dec 30, 2013 | 61.61 | 63.03 | 61.38 | 62.94 | 1,594,997 | +1.27(+2.06%) |
Dec 27, 2013 | 61.22 | 62.04 | 61.22 | 61.67 | 886,697 | +0.43(+0.70%) |
Dec 26, 2013 | 61.07 | 61.33 | 60.63 | 61.24 | 796,401 | +0.06(+0.10%) |
Dec 24, 2013 | 61.16 | 61.28 | 60.75 | 61.18 | 741,974 | -0.05(-0.08%) |
Dec 23, 2013 | 61.83 | 61.94 | 60.83 | 61.23 | 1,590,395 | -0.50(-0.81%) |
Dec 20, 2013 | 59.34 | 61.79 | 59.24 | 61.73 | 3,323,955 | +2.61(+4.41%) |
Dec 19, 2013 | 59.37 | 59.85 | 59.07 | 59.12 | 1,481,380 | -0.11(-0.19%) |
Dec 18, 2013 | 57.84 | 59.26 | 57.83 | 59.23 | 2,204,134 | +1.30(+2.24%) |
Dec 17, 2013 | 58.50 | 58.54 | 57.69 | 57.93 | 1,348,715 | -0.78(-1.33%) |
Dec 16, 2013 | 58.02 | 58.93 | 57.90 | 58.71 | 1,791,361 | +0.72(+1.24%) |
Dec 13, 2013 | 57.49 | 58.17 | 57.29 | 57.99 | 2,134,642 | +0.61(+1.06%) |
Dec 12, 2013 | 57.71 | 57.80 | 56.90 | 57.38 | 2,493,726 | -0.55(-0.95%) |
Dec 11, 2013 | 59.07 | 59.12 | 57.87 | 57.93 | 1,340,779 | -1.03(-1.75%) |
Dec 10, 2013 | 58.96 | 59.33 | 58.54 | 58.96 | 1,524,563 | -0.37(-0.62%) |
Dec 09, 2013 | 60.02 | 60.44 | 59.12 | 59.33 | 1,890,473 | -0.70(-1.17%) |
Dec 06, 2013 | 59.40 | 60.38 | 59.07 | 60.03 | 0 | +1.22(+2.07%) |
Dec 05, 2013 | 59.77 | 60.00 | 58.40 | 58.81 | 1,925,242 | -1.19(-1.98%) |
Dec 04, 2013 | 57.55 | 60.53 | 57.55 | 60.00 | 2,959,235 | +1.84(+3.16%) |
Dec 03, 2013 | 58.05 | 58.58 | 57.87 | 58.16 | 1,402,127 | -0.01(-0.02%) |
Dec 02, 2013 | 59.01 | 59.44 | 58.11 | 58.17 | 0 | -1.15(-1.94%) |
Nov 29, 2013 | 59.41 | 59.70 | 58.62 | 59.32 | 0 | +0.40(+0.68%) |
Nov 27, 2013 | 58.69 | 59.09 | 58.25 | 58.92 | 0 | +0.15(+0.26%) |
Nov 26, 2013 | 58.89 | 59.12 | 58.42 | 58.77 | 0 | -0.09(-0.15%) |
Nov 25, 2013 | 58.90 | 58.99 | 58.24 | 58.86 | 1,690,059 | -0.14(-0.24%) |
Nov 22, 2013 | 58.58 | 59.16 | 58.10 | 59.00 | 0 | +0.36(+0.61%) |
Nov 21, 2013 | 57.64 | 58.71 | 57.30 | 58.64 | 2,087,877 | +1.24(+2.16%) |
Nov 20, 2013 | 56.42 | 57.62 | 56.40 | 57.40 | 0 | +0.85(+1.50%) |
Nov 19, 2013 | 57.22 | 57.30 | 56.26 | 56.55 | 2,271,122 | -0.62(-1.08%) |
Nov 18, 2013 | 57.04 | 57.64 | 56.47 | 57.17 | 0 | +0.27(+0.47%) |
Nov 15, 2013 | 55.09 | 57.36 | 55.03 | 56.90 | 0 | +1.94(+3.53%) |
Nov 14, 2013 | 57.70 | 57.78 | 54.52 | 54.96 | 13,292,813 | -3.06(-5.27%) |
Nov 13, 2013 | 60.66 | 61.64 | 55.62 | 58.02 | 16,104,002 | -2.93(-4.81%) |
Nov 12, 2013 | 59.96 | 61.13 | 59.76 | 60.95 | 0 | +0.72(+1.20%) |
Nov 11, 2013 | 59.54 | 60.41 | 59.33 | 60.23 | 1,429,601 | +0.44(+0.74%) |
Nov 08, 2013 | 59.80 | 60.34 | 58.98 | 59.79 | 0 | +0.09(+0.15%) |
Nov 07, 2013 | 60.23 | 60.80 | 59.56 | 59.70 | 3,424,663 | -0.03(-0.05%) |
Nov 06, 2013 | 57.54 | 59.96 | 57.53 | 59.73 | 3,577,232 | +2.36(+4.11%) |
Nov 05, 2013 | 57.62 | 57.73 | 57.11 | 57.37 | 1,762,163 | -0.29(-0.50%) |
Nov 04, 2013 | 57.21 | 57.88 | 57.02 | 57.66 | 2,891,064 | +0.84(+1.48%) |
Nov 01, 2013 | 57.13 | 57.25 | 56.55 | 56.82 | 0 | +0.04(+0.07%) |
Oct 31, 2013 | 56.89 | 57.55 | 56.63 | 56.78 | 2,398,604 | -0.24(-0.42%) |
Oct 30, 2013 | 57.16 | 57.75 | 56.72 | 57.02 | 1,691,356 | -0.19(-0.33%) |
Oct 29, 2013 | 57.68 | 58.08 | 57.05 | 57.21 | 2,955,429 | -0.48(-0.83%) |
Oct 28, 2013 | 58.12 | 58.22 | 57.48 | 57.69 | 2,518,303 | -0.29(-0.50%) |
Oct 25, 2013 | 58.82 | 59.08 | 57.86 | 57.98 | 0 | -0.81(-1.38%) |
Oct 24, 2013 | 58.13 | 59.75 | 56.98 | 58.79 | 6,511,398 | +2.72(+4.85%) |
Oct 23, 2013 | 56.50 | 57.01 | 55.42 | 56.07 | 4,985,077 | -0.59(-1.04%) |
Oct 22, 2013 | 57.28 | 57.37 | 56.28 | 56.66 | 4,927,637 | -0.24(-0.42%) |
Oct 21, 2013 | 57.33 | 57.70 | 56.85 | 56.90 | 2,782,174 | -0.36(-0.63%) |
Oct 18, 2013 | 56.82 | 57.56 | 56.65 | 57.26 | 3,933,900 | +0.01(+0.02%) |
Oct 17, 2013 | 56.90 | 57.31 | 56.48 | 57.25 | 5,267,360 | +0.04(+0.07%) |
Oct 16, 2013 | 57.33 | 57.71 | 57.01 | 57.21 | 4,439,460 | +0.07(+0.12%) |
Oct 15, 2013 | 58.46 | 58.50 | 56.95 | 57.14 | 4,836,171 | -1.40(-2.39%) |
Oct 14, 2013 | 58.57 | 59.02 | 58.39 | 58.54 | 3,746,786 | -0.54(-0.91%) |
Oct 11, 2013 | 59.03 | 59.83 | 58.75 | 59.08 | 0 | +0.33(+0.56%) |
Oct 10, 2013 | 58.36 | 59.49 | 58.00 | 58.75 | 15,442,770 | -7.91(-11.87%) |
Oct 09, 2013 | 67.96 | 68.00 | 66.48 | 66.66 | 3,289,213 | -0.95(-1.41%) |
Oct 08, 2013 | 70.27 | 70.64 | 67.40 | 67.61 | 3,138,041 | -2.84(-4.03%) |
Oct 07, 2013 | 70.66 | 71.74 | 70.00 | 70.45 | 0 | -0.03(-0.04%) |
Oct 04, 2013 | 68.78 | 70.82 | 68.73 | 70.48 | 0 | +1.61(+2.34%) |
Oct 03, 2013 | 70.40 | 70.81 | 68.51 | 68.87 | 1,920,037 | -1.91(-2.70%) |
Oct 02, 2013 | 70.57 | 71.20 | 70.28 | 70.78 | 1,116,567 | -0.15(-0.21%) |