Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 72.42 | 72.91 | 71.85 | 72.86 | 984,385 | +1.18(+1.64%) |
Oct 30, 2014 | 72.12 | 72.64 | 71.03 | 71.68 | 1,034,596 | -0.63(-0.87%) |
Oct 29, 2014 | 71.95 | 72.19 | 71.39 | 72.31 | 640,479 | +0.28(+0.39%) |
Oct 28, 2014 | 72.02 | 72.41 | 71.70 | 72.03 | 873,639 | +0.53(+0.74%) |
Oct 27, 2014 | 70.56 | 71.51 | 70.64 | 71.50 | 605,550 | +0.86(+1.22%) |
Oct 24, 2014 | 70.95 | 71.14 | 70.38 | 70.64 | 886,022 | -0.18(-0.26%) |
Oct 23, 2014 | 70.71 | 71.20 | 70.38 | 70.82 | 732,080 | +0.69(+0.99%) |
Oct 22, 2014 | 70.26 | 70.65 | 69.89 | 70.13 | 1,652,856 | -0.15(-0.21%) |
Oct 21, 2014 | 68.74 | 70.31 | 68.39 | 70.28 | 1,158,190 | +1.90(+2.78%) |
Oct 20, 2014 | 68.17 | 68.63 | 68.17 | 68.38 | 896,075 | -0.05(-0.07%) |
Oct 17, 2014 | 68.72 | 69.01 | 67.86 | 68.42 | 1,006,919 | +0.17(+0.25%) |
Oct 16, 2014 | 66.58 | 68.96 | 66.13 | 68.25 | 2,771,689 | +0.98(+1.45%) |
Oct 15, 2014 | 66.49 | 67.41 | 65.47 | 67.27 | 1,722,031 | +0.16(+0.24%) |
Oct 14, 2014 | 67.93 | 69.75 | 66.49 | 67.11 | 3,471,762 | +1.98(+3.04%) |
Oct 13, 2014 | 65.97 | 66.24 | 64.85 | 65.12 | 1,815,094 | -0.71(-1.08%) |
Oct 10, 2014 | 66.52 | 66.73 | 65.89 | 65.84 | 929,392 | -0.89(-1.33%) |
Oct 09, 2014 | 67.68 | 67.74 | 66.70 | 66.72 | 622,896 | -1.15(-1.70%) |
Oct 08, 2014 | 66.76 | 68.05 | 66.39 | 67.87 | 855,606 | +1.12(+1.68%) |
Oct 07, 2014 | 67.88 | 67.88 | 66.73 | 66.76 | 1,151,551 | -1.47(-2.15%) |
Oct 06, 2014 | 69.14 | 69.50 | 67.93 | 68.22 | 797,508 | -0.92(-1.33%) |
Oct 03, 2014 | 68.69 | 69.26 | 68.38 | 69.14 | 975,296 | +1.02(+1.50%) |
Oct 02, 2014 | 67.10 | 68.25 | 66.93 | 68.12 | 930,854 | +1.15(+1.72%) |
Oct 01, 2014 | 67.89 | 67.90 | 66.86 | 66.97 | 1,593,018 | -0.67(-0.99%) |
Sep 30, 2014 | 67.50 | 67.85 | 66.93 | 67.64 | 938,748 | +0.05(+0.07%) |
Sep 29, 2014 | 67.20 | 67.68 | 66.71 | 67.59 | 681,258 | -0.19(-0.28%) |
Sep 26, 2014 | 66.74 | 67.97 | 66.59 | 67.78 | 1,149,579 | +1.24(+1.86%) |
Sep 25, 2014 | 66.21 | 66.81 | 65.52 | 66.54 | 1,292,103 | +0.09(+0.14%) |
Sep 24, 2014 | 66.80 | 66.80 | 66.10 | 66.45 | 774,092 | -0.16(-0.25%) |
Sep 23, 2014 | 67.02 | 67.30 | 66.57 | 66.61 | 617,574 | -0.64(-0.95%) |
Sep 22, 2014 | 67.77 | 67.94 | 67.22 | 67.25 | 472,709 | -0.72(-1.06%) |
Sep 19, 2014 | 67.78 | 68.43 | 67.74 | 67.97 | 1,052,171 | +0.43(+0.64%) |
Sep 18, 2014 | 67.75 | 67.97 | 67.40 | 67.55 | 1,202,358 | -0.15(-0.22%) |
Sep 17, 2014 | 68.35 | 68.78 | 67.67 | 67.69 | 1,163,829 | -0.47(-0.70%) |
Sep 16, 2014 | 68.17 | 68.50 | 67.97 | 68.17 | 1,306,626 | -0.08(-0.12%) |
Sep 15, 2014 | 67.59 | 68.54 | 67.59 | 68.25 | 1,218,884 | -0.58(-0.85%) |
Sep 12, 2014 | 68.85 | 69.25 | 68.53 | 68.83 | 955,979 | +0.09(+0.13%) |
Sep 11, 2014 | 68.18 | 68.81 | 67.95 | 68.74 | 846,419 | +0.22(+0.32%) |
Sep 10, 2014 | 69.35 | 69.60 | 68.17 | 68.52 | 2,460,700 | -0.94(-1.35%) |
Sep 09, 2014 | 69.98 | 70.21 | 69.35 | 69.46 | 524,775 | -0.63(-0.90%) |
Sep 08, 2014 | 70.38 | 70.47 | 69.96 | 70.09 | 956,633 | -0.17(-0.25%) |
Sep 05, 2014 | 70.07 | 70.33 | 69.92 | 70.27 | 927,091 | -0.01(-0.01%) |
Sep 04, 2014 | 69.67 | 70.31 | 69.67 | 70.28 | 1,011,261 | +0.84(+1.21%) |
Sep 03, 2014 | 69.84 | 69.85 | 69.19 | 69.44 | 931,122 | +0.00(+0.00%) |
Sep 02, 2014 | 67.54 | 69.76 | 67.54 | 69.44 | 1,096,917 | +0.43(+0.62%) |
Aug 29, 2014 | 69.36 | 69.01 | 69.01 | 69.01 | 643,972 | -0.11(-0.16%) |
Aug 28, 2014 | 68.52 | 69.17 | 68.45 | 69.12 | 663,762 | +0.58(+0.84%) |
Aug 27, 2014 | 69.13 | 69.42 | 67.72 | 68.54 | 1,180,671 | -0.52(-0.75%) |
Aug 26, 2014 | 69.99 | 70.05 | 68.94 | 69.06 | 627,653 | -0.76(-1.09%) |
Aug 25, 2014 | 69.72 | 69.87 | 69.50 | 69.82 | 368,438 | +0.56(+0.80%) |
Aug 22, 2014 | 69.64 | 69.72 | 68.75 | 69.26 | 481,874 | -0.27(-0.39%) |
Aug 21, 2014 | 69.87 | 69.90 | 69.37 | 69.54 | 432,221 | -0.03(-0.04%) |
Aug 20, 2014 | 70.05 | 70.23 | 69.38 | 69.56 | 575,852 | -0.69(-0.99%) |
Aug 19, 2014 | 70.71 | 70.71 | 69.97 | 70.26 | 558,169 | -0.11(-0.16%) |
Aug 18, 2014 | 69.43 | 70.45 | 68.97 | 70.37 | 845,824 | +1.34(+1.95%) |
Aug 15, 2014 | 69.26 | 69.45 | 68.42 | 69.03 | 545,082 | -0.02(-0.03%) |
Aug 14, 2014 | 69.57 | 69.74 | 68.83 | 69.05 | 880,869 | -0.63(-0.91%) |
Aug 13, 2014 | 69.87 | 70.19 | 69.61 | 69.68 | 414,201 | -0.01(-0.01%) |
Aug 12, 2014 | 69.56 | 69.98 | 69.42 | 69.69 | 408,950 | -0.01(-0.01%) |
Aug 11, 2014 | 69.87 | 70.29 | 69.60 | 69.70 | 446,331 | +0.19(+0.28%) |
Aug 08, 2014 | 68.56 | 69.44 | 68.50 | 69.51 | 712,440 | +1.00(+1.45%) |
Aug 07, 2014 | 68.94 | 69.36 | 68.47 | 68.51 | 539,740 | -0.41(-0.60%) |
Aug 06, 2014 | 69.21 | 69.25 | 68.74 | 68.92 | 1,007,150 | -0.53(-0.76%) |
Aug 05, 2014 | 69.43 | 69.91 | 69.07 | 69.45 | 513,784 | -0.10(-0.14%) |
Aug 04, 2014 | 69.79 | 69.79 | 68.92 | 69.55 | 868,470 | -0.08(-0.12%) |
Aug 01, 2014 | 70.13 | 70.52 | 69.58 | 69.64 | 1,618,616 | -0.93(-1.32%) |
Jul 31, 2014 | 71.07 | 71.66 | 70.52 | 70.57 | 1,079,573 | -1.13(-1.58%) |
Jul 30, 2014 | 71.36 | 71.98 | 71.32 | 71.70 | 679,993 | +0.40(+0.56%) |
Jul 29, 2014 | 71.98 | 72.06 | 71.25 | 71.30 | 1,241,289 | -0.75(-1.04%) |
Jul 28, 2014 | 72.22 | 72.30 | 71.72 | 72.05 | 722,191 | -0.14(-0.19%) |
Jul 25, 2014 | 72.25 | 72.47 | 72.12 | 72.18 | 1,081,400 | -0.45(-0.61%) |
Jul 24, 2014 | 71.86 | 72.64 | 71.63 | 72.63 | 845,699 | +0.70(+0.98%) |
Jul 23, 2014 | 72.42 | 72.42 | 71.42 | 71.93 | 1,018,985 | -0.03(-0.04%) |
Jul 22, 2014 | 71.29 | 72.54 | 71.16 | 71.96 | 956,059 | +0.82(+1.15%) |
Jul 21, 2014 | 70.83 | 71.32 | 70.72 | 71.14 | 843,268 | -0.05(-0.08%) |
Jul 18, 2014 | 70.62 | 71.70 | 70.47 | 71.19 | 1,669,133 | +0.51(+0.72%) |
Jul 17, 2014 | 71.03 | 71.29 | 70.58 | 70.68 | 1,686,582 | -0.76(-1.06%) |
Jul 16, 2014 | 71.55 | 72.69 | 70.67 | 71.44 | 2,989,575 | +1.34(+1.91%) |
Jul 15, 2014 | 66.90 | 70.15 | 66.45 | 70.10 | 2,312,050 | +2.41(+3.57%) |
Jul 14, 2014 | 67.49 | 67.95 | 67.38 | 67.68 | 1,273,521 | +0.36(+0.54%) |
Jul 11, 2014 | 66.77 | 67.45 | 66.55 | 67.32 | 817,675 | +0.38(+0.57%) |
Jul 10, 2014 | 66.78 | 67.27 | 66.52 | 66.94 | 617,978 | -0.61(-0.90%) |
Jul 09, 2014 | 67.40 | 67.79 | 66.74 | 67.55 | 850,465 | +0.24(+0.35%) |
Jul 08, 2014 | 67.43 | 67.86 | 67.10 | 67.31 | 1,115,924 | -0.33(-0.48%) |
Jul 07, 2014 | 67.71 | 67.93 | 66.96 | 67.64 | 1,127,576 | +0.03(+0.04%) |
Jul 03, 2014 | 67.36 | 67.61 | 67.61 | 67.61 | 306,127 | +0.41(+0.61%) |
Jul 02, 2014 | 66.59 | 67.22 | 66.59 | 67.20 | 731,235 | +0.36(+0.53%) |
Jul 01, 2014 | 67.66 | 67.68 | 66.75 | 66.84 | 1,182,116 | -0.37(-0.56%) |
Jun 30, 2014 | 67.03 | 67.47 | 66.76 | 67.22 | 899,605 | +0.27(+0.41%) |
Jun 27, 2014 | 66.62 | 67.30 | 66.48 | 66.94 | 847,591 | -0.04(-0.05%) |
Jun 26, 2014 | 68.65 | 68.76 | 66.84 | 66.98 | 1,639,690 | -1.76(-2.56%) |
Jun 25, 2014 | 68.38 | 69.18 | 68.27 | 68.74 | 807,468 | +0.28(+0.41%) |
Jun 24, 2014 | 69.30 | 69.76 | 68.29 | 68.46 | 878,863 | -0.88(-1.27%) |
Jun 23, 2014 | 70.35 | 70.35 | 69.08 | 69.34 | 1,105,249 | -0.81(-1.16%) |
Jun 20, 2014 | 69.71 | 70.33 | 69.63 | 70.15 | 757,552 | +0.49(+0.71%) |
Jun 19, 2014 | 69.60 | 69.83 | 69.14 | 69.66 | 820,245 | +0.11(+0.16%) |
Jun 18, 2014 | 69.28 | 69.79 | 69.13 | 69.55 | 771,559 | +0.46(+0.66%) |
Jun 17, 2014 | 68.56 | 69.59 | 68.34 | 69.09 | 910,660 | +0.24(+0.34%) |
Jun 16, 2014 | 68.92 | 69.28 | 68.63 | 68.86 | 541,647 | -0.02(-0.03%) |
Jun 13, 2014 | 68.72 | 69.04 | 68.42 | 68.88 | 516,560 | +0.23(+0.33%) |
Jun 12, 2014 | 69.53 | 69.53 | 68.27 | 68.65 | 1,077,096 | -0.90(-1.30%) |
Jun 11, 2014 | 69.91 | 70.11 | 69.47 | 69.55 | 631,075 | -0.60(-0.86%) |
Jun 10, 2014 | 70.58 | 71.13 | 69.94 | 70.15 | 783,405 | +0.09(+0.13%) |
Jun 06, 2014 | 70.12 | 70.44 | 69.49 | 70.06 | 1,483,056 | +0.02(+0.03%) |
Jun 05, 2014 | 70.44 | 70.50 | 69.66 | 70.04 | 967,837 | +0.00(+0.00%) |
Jun 04, 2014 | 69.91 | 70.21 | 69.76 | 70.04 | 443,421 | +0.06(+0.09%) |
Jun 03, 2014 | 70.26 | 70.79 | 69.88 | 69.98 | 484,676 | -0.72(-1.02%) |
Jun 02, 2014 | 70.42 | 70.84 | 69.90 | 70.70 | 907,170 | -0.05(-0.08%) |
May 30, 2014 | 70.80 | 70.97 | 70.33 | 70.75 | 725,116 | -0.16(-0.23%) |
May 29, 2014 | 70.95 | 71.01 | 70.55 | 70.92 | 498,523 | +0.23(+0.32%) |
May 28, 2014 | 70.15 | 70.97 | 69.79 | 70.69 | 976,476 | +0.54(+0.77%) |
May 27, 2014 | 70.75 | 70.75 | 69.81 | 70.15 | 883,353 | -0.20(-0.28%) |
May 23, 2014 | 70.83 | 70.35 | 70.35 | 70.35 | 986,654 | -0.14(-0.19%) |
May 22, 2014 | 69.83 | 70.67 | 69.55 | 70.49 | 498,685 | +0.71(+1.02%) |
May 21, 2014 | 70.31 | 70.60 | 69.41 | 69.78 | 660,733 | -0.36(-0.51%) |
May 20, 2014 | 70.83 | 70.92 | 69.62 | 70.13 | 742,273 | -0.62(-0.88%) |
May 19, 2014 | 69.98 | 70.97 | 69.80 | 70.75 | 482,171 | +0.70(+1.00%) |
May 16, 2014 | 70.20 | 70.25 | 69.60 | 70.05 | 481,085 | -0.07(-0.10%) |
May 15, 2014 | 70.05 | 70.30 | 69.50 | 70.12 | 587,813 | -0.09(-0.13%) |
May 14, 2014 | 70.36 | 70.56 | 70.11 | 70.22 | 491,526 | -0.36(-0.50%) |
May 13, 2014 | 70.15 | 70.61 | 69.93 | 70.57 | 812,632 | +0.50(+0.72%) |
May 12, 2014 | 69.20 | 70.12 | 69.20 | 70.07 | 756,133 | +1.05(+1.51%) |
May 09, 2014 | 68.92 | 69.15 | 68.51 | 69.02 | 642,928 | -0.03(-0.05%) |
May 08, 2014 | 69.76 | 70.33 | 69.02 | 69.06 | 1,111,065 | -0.68(-0.98%) |
May 07, 2014 | 69.64 | 70.16 | 68.92 | 69.74 | 647,092 | +0.20(+0.29%) |
May 06, 2014 | 69.28 | 69.99 | 69.21 | 69.54 | 519,814 | -0.04(-0.05%) |
May 05, 2014 | 69.46 | 69.88 | 69.00 | 69.58 | 398,389 | -0.34(-0.48%) |
May 02, 2014 | 69.97 | 70.75 | 69.86 | 69.91 | 558,098 | -0.15(-0.21%) |
May 01, 2014 | 69.28 | 70.13 | 68.71 | 70.06 | 921,162 | +0.91(+1.31%) |
Apr 30, 2014 | 68.78 | 69.50 | 68.53 | 69.15 | 771,425 | +0.55(+0.81%) |
Apr 29, 2014 | 68.80 | 69.16 | 68.22 | 68.60 | 1,273,686 | +0.03(+0.04%) |
Apr 28, 2014 | 68.73 | 69.45 | 68.41 | 68.57 | 1,010,185 | -0.02(-0.03%) |
Apr 25, 2014 | 69.04 | 69.12 | 68.26 | 68.59 | 731,414 | -0.51(-0.74%) |
Apr 24, 2014 | 69.37 | 69.43 | 68.50 | 69.10 | 628,846 | -0.10(-0.14%) |
Apr 23, 2014 | 69.71 | 69.96 | 68.94 | 69.20 | 890,667 | -0.58(-0.83%) |
Apr 22, 2014 | 69.48 | 69.98 | 68.94 | 69.78 | 865,141 | +0.36(+0.52%) |
Apr 21, 2014 | 68.91 | 69.46 | 68.57 | 69.41 | 750,228 | +0.53(+0.77%) |
Apr 17, 2014 | 68.71 | 68.89 | 68.89 | 68.89 | 885,572 | +0.01(+0.01%) |
Apr 16, 2014 | 68.08 | 68.90 | 67.68 | 68.88 | 1,466,494 | +1.26(+1.87%) |
Apr 15, 2014 | 68.00 | 68.07 | 66.60 | 67.61 | 1,789,082 | +0.11(+0.16%) |
Apr 14, 2014 | 66.89 | 69.17 | 65.57 | 67.51 | 2,678,136 | +2.53(+3.89%) |
Apr 11, 2014 | 65.20 | 65.77 | 64.92 | 64.98 | 1,580,797 | -0.41(-0.63%) |
Apr 10, 2014 | 66.19 | 66.40 | 65.21 | 65.39 | 1,295,642 | -0.78(-1.18%) |
Apr 09, 2014 | 65.91 | 66.22 | 65.48 | 66.17 | 983,597 | +0.47(+0.72%) |
Apr 08, 2014 | 65.26 | 65.73 | 65.21 | 65.70 | 1,082,265 | +0.24(+0.36%) |
Apr 07, 2014 | 66.28 | 66.63 | 65.38 | 65.46 | 1,580,236 | -1.19(-1.79%) |
Apr 04, 2014 | 67.29 | 67.47 | 66.58 | 66.65 | 1,175,709 | -0.41(-0.61%) |
Apr 03, 2014 | 66.97 | 67.36 | 66.83 | 67.06 | 998,716 | -0.35(-0.51%) |
Apr 02, 2014 | 66.14 | 67.42 | 66.08 | 67.41 | 1,543,904 | +1.04(+1.57%) |
Apr 01, 2014 | 65.52 | 66.38 | 65.42 | 66.36 | 1,493,368 | +1.01(+1.54%) |
Mar 31, 2014 | 63.87 | 65.43 | 63.84 | 65.35 | 2,050,579 | +1.77(+2.79%) |
Mar 28, 2014 | 63.51 | 64.08 | 63.47 | 63.58 | 868,483 | +0.00(+0.00%) |
Mar 27, 2014 | 63.18 | 63.68 | 63.16 | 63.58 | 853,467 | +0.20(+0.32%) |
Mar 26, 2014 | 63.49 | 64.32 | 63.21 | 63.38 | 1,573,176 | -0.05(-0.07%) |
Mar 25, 2014 | 64.00 | 64.40 | 63.00 | 63.43 | 1,732,340 | -0.16(-0.24%) |
Mar 24, 2014 | 63.81 | 64.08 | 63.15 | 63.58 | 1,450,732 | -0.13(-0.20%) |
Mar 21, 2014 | 63.91 | 64.67 | 63.63 | 63.71 | 1,533,590 | -0.08(-0.13%) |
Mar 20, 2014 | 64.23 | 64.35 | 63.55 | 63.79 | 1,482,595 | -0.72(-1.11%) |
Mar 19, 2014 | 64.28 | 64.88 | 64.19 | 64.51 | 962,625 | +0.01(+0.01%) |
Mar 18, 2014 | 64.99 | 65.30 | 64.46 | 64.50 | 1,200,017 | -0.47(-0.73%) |
Mar 17, 2014 | 65.39 | 65.80 | 64.78 | 64.97 | 694,921 | +0.05(+0.07%) |
Mar 14, 2014 | 65.25 | 65.75 | 64.83 | 64.92 | 976,006 | -0.41(-0.63%) |
Mar 13, 2014 | 66.19 | 66.58 | 65.02 | 65.33 | 774,683 | -0.77(-1.17%) |
Mar 12, 2014 | 66.13 | 66.52 | 65.90 | 66.11 | 673,367 | -0.30(-0.45%) |
Mar 11, 2014 | 67.39 | 67.59 | 66.34 | 66.41 | 809,329 | -1.00(-1.48%) |
Mar 10, 2014 | 67.28 | 67.96 | 67.13 | 67.41 | 1,173,950 | -0.19(-0.28%) |
Mar 07, 2014 | 67.41 | 67.98 | 67.14 | 67.60 | 1,012,069 | +0.50(+0.74%) |
Mar 06, 2014 | 65.94 | 67.12 | 65.76 | 67.10 | 760,785 | +1.03(+1.55%) |
Mar 05, 2014 | 65.87 | 66.19 | 65.58 | 66.07 | 956,874 | +0.37(+0.57%) |
Mar 04, 2014 | 65.43 | 66.14 | 65.32 | 65.70 | 874,584 | +1.04(+1.60%) |
Mar 03, 2014 | 64.81 | 65.03 | 64.41 | 64.66 | 905,317 | -0.65(-0.99%) |
Feb 28, 2014 | 64.53 | 65.89 | 64.53 | 65.31 | 1,341,193 | +0.67(+1.04%) |
Feb 27, 2014 | 64.63 | 64.92 | 64.32 | 64.63 | 1,043,583 | +0.02(+0.03%) |
Feb 26, 2014 | 65.56 | 65.77 | 64.56 | 64.62 | 1,323,011 | -0.65(-1.00%) |
Feb 25, 2014 | 65.22 | 65.50 | 64.49 | 65.27 | 696,691 | +0.16(+0.25%) |
Feb 24, 2014 | 65.82 | 66.04 | 65.11 | 65.11 | 651,293 | -0.32(-0.49%) |
Feb 21, 2014 | 65.09 | 65.83 | 65.01 | 65.42 | 811,487 | +0.32(+0.49%) |
Feb 20, 2014 | 64.97 | 65.29 | 64.27 | 65.11 | 687,120 | +0.21(+0.32%) |
Feb 19, 2014 | 66.85 | 66.85 | 64.84 | 64.90 | 790,000 | -0.81(-1.23%) |
Feb 18, 2014 | 66.02 | 66.44 | 65.41 | 65.71 | 1,054,758 | -0.43(-0.65%) |
Feb 14, 2014 | 66.52 | 66.13 | 66.13 | 66.13 | 939,716 | -0.59(-0.89%) |
Feb 13, 2014 | 66.17 | 66.92 | 66.04 | 66.72 | 606,844 | +0.16(+0.25%) |
Feb 12, 2014 | 66.60 | 66.86 | 65.67 | 66.56 | 1,155,300 | +0.01(+0.01%) |
Feb 11, 2014 | 66.27 | 67.00 | 65.93 | 66.55 | 819,841 | +0.20(+0.30%) |
Feb 10, 2014 | 66.08 | 66.74 | 66.04 | 66.35 | 771,061 | -0.63(-0.95%) |
Feb 07, 2014 | 67.18 | 67.58 | 66.72 | 66.99 | 642,759 | -0.19(-0.28%) |
Feb 06, 2014 | 66.71 | 67.59 | 66.32 | 67.18 | 612,760 | +0.59(+0.88%) |
Feb 05, 2014 | 65.93 | 66.78 | 65.60 | 66.59 | 1,065,066 | +0.35(+0.53%) |
Feb 04, 2014 | 65.92 | 66.40 | 65.35 | 66.23 | 833,842 | +0.63(+0.95%) |
Feb 03, 2014 | 68.20 | 68.51 | 65.50 | 65.61 | 1,205,045 | -2.40(-3.53%) |
Jan 31, 2014 | 67.66 | 68.49 | 67.29 | 68.01 | 593,522 | -0.42(-0.61%) |
Jan 30, 2014 | 67.92 | 68.86 | 67.52 | 68.43 | 609,317 | +1.11(+1.66%) |
Jan 29, 2014 | 67.29 | 67.89 | 66.76 | 67.31 | 1,128,083 | -0.41(-0.60%) |
Jan 28, 2014 | 67.48 | 68.76 | 67.15 | 67.72 | 764,908 | -0.02(-0.03%) |
Jan 27, 2014 | 69.25 | 69.27 | 67.57 | 67.74 | 1,202,371 | -1.40(-2.03%) |
Jan 24, 2014 | 70.91 | 71.04 | 69.14 | 69.14 | 985,730 | -1.98(-2.79%) |
Jan 23, 2014 | 70.78 | 71.74 | 70.32 | 71.13 | 1,213,283 | -0.72(-1.01%) |
Jan 22, 2014 | 72.40 | 72.40 | 71.30 | 71.85 | 988,943 | +0.21(+0.29%) |
Jan 21, 2014 | 71.67 | 72.11 | 71.10 | 71.64 | 1,455,057 | +1.33(+1.89%) |
Jan 17, 2014 | 70.18 | 70.31 | 70.31 | 70.31 | 966,236 | -0.83(-1.17%) |
Jan 16, 2014 | 71.57 | 71.59 | 70.87 | 71.15 | 506,593 | -0.61(-0.85%) |
Jan 15, 2014 | 71.05 | 72.05 | 70.86 | 71.75 | 587,601 | +0.71(+0.99%) |
Jan 14, 2014 | 70.82 | 71.36 | 70.69 | 71.05 | 691,235 | +0.54(+0.77%) |
Jan 13, 2014 | 71.74 | 71.83 | 70.41 | 70.50 | 831,005 | -1.30(-1.80%) |
Jan 10, 2014 | 70.53 | 71.83 | 70.29 | 71.80 | 966,385 | +1.59(+2.26%) |
Jan 09, 2014 | 69.89 | 70.23 | 69.53 | 70.21 | 1,180,357 | +0.30(+0.43%) |
Jan 08, 2014 | 70.03 | 70.23 | 69.39 | 69.91 | 531,671 | -0.14(-0.19%) |
Jan 07, 2014 | 69.95 | 70.43 | 69.60 | 70.05 | 494,583 | +0.62(+0.89%) |
Jan 06, 2014 | 70.38 | 70.62 | 69.29 | 69.43 | 696,586 | -0.61(-0.87%) |
Jan 03, 2014 | 69.66 | 70.17 | 69.41 | 70.04 | 582,431 | +0.63(+0.90%) |
Jan 02, 2014 | 69.93 | 70.04 | 69.11 | 69.41 | 594,385 | -0.63(-0.91%) |
Dec 31, 2013 | 69.82 | 70.05 | 70.05 | 70.05 | 423,418 | -0.01(-0.01%) |
Dec 30, 2013 | 70.25 | 70.25 | 69.71 | 70.06 | 360,699 | -0.13(-0.18%) |
Dec 27, 2013 | 70.35 | 70.62 | 69.95 | 70.18 | 272,370 | +0.02(+0.03%) |
Dec 26, 2013 | 70.15 | 70.83 | 69.98 | 70.17 | 353,536 | +0.14(+0.21%) |
Dec 24, 2013 | 69.80 | 70.13 | 69.74 | 70.02 | 294,430 | +0.10(+0.14%) |
Dec 23, 2013 | 69.75 | 70.13 | 69.22 | 69.92 | 532,689 | +0.65(+0.94%) |
Dec 20, 2013 | 69.22 | 69.29 | 68.81 | 69.27 | 1,363,154 | +0.38(+0.55%) |
Dec 19, 2013 | 69.17 | 69.65 | 68.67 | 68.89 | 504,490 | -0.63(-0.90%) |
Dec 18, 2013 | 68.31 | 69.54 | 68.09 | 69.51 | 933,038 | +1.30(+1.90%) |
Dec 17, 2013 | 68.51 | 68.73 | 67.99 | 68.22 | 489,748 | -0.16(-0.24%) |
Dec 16, 2013 | 67.46 | 68.41 | 67.46 | 68.38 | 643,289 | +1.12(+1.67%) |
Dec 13, 2013 | 67.89 | 68.10 | 67.08 | 67.26 | 686,525 | -0.35(-0.52%) |
Dec 12, 2013 | 68.15 | 68.41 | 66.79 | 67.61 | 978,951 | -0.57(-0.84%) |
Dec 11, 2013 | 69.01 | 69.23 | 68.06 | 68.18 | 581,524 | -0.92(-1.34%) |
Dec 10, 2013 | 69.45 | 69.65 | 69.04 | 69.11 | 631,358 | -0.54(-0.78%) |
Dec 09, 2013 | 69.78 | 70.06 | 69.57 | 69.65 | 721,146 | +0.12(+0.17%) |
Dec 06, 2013 | 69.44 | 69.77 | 69.03 | 69.53 | 0 | +0.65(+0.95%) |
Dec 05, 2013 | 68.74 | 69.33 | 68.56 | 68.88 | 890,492 | +0.16(+0.24%) |
Dec 04, 2013 | 68.23 | 68.99 | 67.94 | 68.72 | 714,350 | +0.00(+0.00%) |
Dec 03, 2013 | 68.62 | 69.02 | 68.48 | 68.72 | 0 | -0.16(-0.24%) |
Dec 02, 2013 | 68.58 | 69.03 | 67.88 | 68.88 | 928,679 | +0.74(+1.09%) |
Nov 29, 2013 | 68.08 | 68.35 | 67.88 | 68.14 | 0 | +0.18(+0.27%) |
Nov 27, 2013 | 68.06 | 68.12 | 67.58 | 67.96 | 0 | +0.02(+0.03%) |
Nov 26, 2013 | 67.78 | 67.96 | 67.37 | 67.94 | 0 | +0.49(+0.73%) |
Nov 25, 2013 | 66.80 | 67.58 | 66.56 | 67.45 | 731,222 | +1.02(+1.54%) |
Nov 22, 2013 | 66.14 | 66.47 | 65.84 | 66.42 | 0 | +0.31(+0.47%) |
Nov 21, 2013 | 65.36 | 66.15 | 65.36 | 66.12 | 469,984 | +0.53(+0.82%) |
Nov 20, 2013 | 65.85 | 65.95 | 65.43 | 65.58 | 420,627 | -0.28(-0.43%) |
Nov 19, 2013 | 66.60 | 66.80 | 65.72 | 65.86 | 738,672 | -0.92(-1.38%) |
Nov 18, 2013 | 67.31 | 67.43 | 66.65 | 66.79 | 788,874 | -0.24(-0.35%) |
Nov 15, 2013 | 65.56 | 67.06 | 65.35 | 67.02 | 0 | +1.50(+2.30%) |
Nov 14, 2013 | 66.09 | 66.23 | 65.45 | 65.52 | 738,051 | -0.37(-0.56%) |
Nov 13, 2013 | 66.16 | 66.87 | 65.84 | 65.89 | 1,278,927 | -0.80(-1.20%) |
Nov 12, 2013 | 66.19 | 66.74 | 65.85 | 66.69 | 0 | +0.48(+0.72%) |
Nov 11, 2013 | 66.32 | 66.42 | 65.90 | 66.21 | 456,243 | +0.01(+0.01%) |
Nov 08, 2013 | 65.87 | 66.47 | 65.84 | 66.20 | 0 | +0.23(+0.34%) |
Nov 07, 2013 | 66.64 | 66.79 | 65.75 | 65.97 | 1,171,724 | -0.23(-0.34%) |
Nov 06, 2013 | 67.36 | 67.66 | 66.16 | 66.20 | 1,626,686 | -1.67(-2.47%) |
Nov 05, 2013 | 68.39 | 68.64 | 67.84 | 67.87 | 2,028,910 | -0.78(-1.13%) |
Nov 04, 2013 | 71.13 | 71.13 | 67.96 | 68.65 | 551,142 | +0.82(+1.21%) |