Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.65 | 75.18 | 73.46 | 75.07 | 10,904,574 | +0.79(+1.07%) |
Oct 30, 2014 | 73.72 | 74.50 | 73.07 | 74.28 | 6,708,027 | +0.16(+0.22%) |
Oct 29, 2014 | 74.47 | 74.89 | 73.39 | 74.12 | 9,699,490 | +0.68(+0.93%) |
Oct 28, 2014 | 71.70 | 73.62 | 71.17 | 73.43 | 10,938,951 | +2.28(+3.20%) |
Oct 27, 2014 | 72.52 | 73.99 | 70.34 | 71.16 | 20,047,646 | -2.83(-3.83%) |
Oct 24, 2014 | 74.72 | 74.72 | 73.26 | 73.99 | 9,843,025 | -0.78(-1.04%) |
Oct 23, 2014 | 74.73 | 75.63 | 73.86 | 74.77 | 10,208,730 | +1.73(+2.36%) |
Oct 22, 2014 | 74.70 | 75.07 | 72.99 | 73.04 | 10,933,599 | -1.34(-1.80%) |
Oct 21, 2014 | 73.78 | 74.38 | 72.79 | 74.38 | 12,071,847 | +2.40(+3.33%) |
Oct 20, 2014 | 71.92 | 72.24 | 71.47 | 71.98 | 10,789,836 | +0.48(+0.67%) |
Oct 17, 2014 | 74.04 | 74.90 | 70.82 | 71.50 | 23,588,786 | +2.53(+3.67%) |
Oct 16, 2014 | 66.01 | 69.41 | 65.44 | 68.97 | 20,268,256 | +1.09(+1.60%) |
Oct 15, 2014 | 66.88 | 68.31 | 65.59 | 67.88 | 24,056,860 | +0.19(+0.28%) |
Oct 14, 2014 | 69.32 | 70.40 | 67.12 | 67.69 | 19,414,692 | -1.50(-2.17%) |
Oct 13, 2014 | 70.63 | 71.70 | 69.04 | 69.19 | 18,354,200 | -1.63(-2.30%) |
Oct 10, 2014 | 71.60 | 71.93 | 70.10 | 70.82 | 18,361,000 | -1.41(-1.95%) |
Oct 09, 2014 | 74.54 | 74.54 | 72.06 | 72.22 | 19,511,228 | -2.68(-3.58%) |
Oct 08, 2014 | 74.34 | 74.97 | 72.86 | 74.90 | 13,827,229 | +0.16(+0.21%) |
Oct 07, 2014 | 74.70 | 76.23 | 74.22 | 74.74 | 12,590,244 | -0.25(-0.33%) |
Oct 06, 2014 | 74.86 | 75.95 | 74.29 | 74.99 | 7,968,074 | +0.50(+0.67%) |
Oct 03, 2014 | 74.75 | 74.91 | 73.46 | 74.49 | 8,946,422 | +0.09(+0.12%) |
Oct 02, 2014 | 74.67 | 74.91 | 73.65 | 74.40 | 14,278,044 | -0.81(-1.08%) |
Oct 01, 2014 | 77.16 | 77.92 | 74.86 | 75.21 | 11,408,127 | -2.16(-2.79%) |
Sep 30, 2014 | 78.85 | 79.42 | 77.09 | 77.38 | 10,622,977 | -1.21(-1.54%) |
Sep 29, 2014 | 77.80 | 78.86 | 77.32 | 78.58 | 9,256,152 | -0.14(-0.17%) |
Sep 26, 2014 | 77.12 | 78.84 | 76.74 | 78.72 | 8,350,493 | +1.86(+2.43%) |
Sep 25, 2014 | 78.67 | 78.70 | 76.37 | 76.86 | 9,672,669 | -0.81(-1.04%) |
Sep 24, 2014 | 77.77 | 78.20 | 76.32 | 77.66 | 8,862,635 | -0.02(-0.02%) |
Sep 23, 2014 | 77.47 | 78.43 | 77.04 | 77.68 | 6,536,103 | +0.28(+0.36%) |
Sep 22, 2014 | 78.55 | 78.55 | 77.03 | 77.40 | 7,419,838 | -1.13(-1.44%) |
Sep 19, 2014 | 79.57 | 80.03 | 78.53 | 78.53 | 12,517,297 | -0.96(-1.21%) |
Sep 18, 2014 | 78.97 | 79.85 | 78.62 | 79.49 | 8,565,550 | +0.88(+1.12%) |
Sep 17, 2014 | 80.21 | 80.52 | 78.45 | 78.61 | 10,766,293 | -1.26(-1.57%) |
Sep 16, 2014 | 78.27 | 80.54 | 78.27 | 79.86 | 8,774,422 | +1.45(+1.85%) |
Sep 15, 2014 | 77.63 | 78.83 | 77.53 | 78.41 | 7,543,991 | +0.63(+0.81%) |
Sep 12, 2014 | 78.93 | 79.19 | 77.68 | 77.78 | 9,708,645 | -1.70(-2.14%) |
Sep 11, 2014 | 78.54 | 79.82 | 78.37 | 79.48 | 7,653,013 | +0.14(+0.17%) |
Sep 10, 2014 | 79.19 | 79.46 | 78.18 | 79.34 | 7,507,883 | +0.23(+0.29%) |
Sep 09, 2014 | 79.64 | 80.21 | 78.57 | 79.11 | 8,176,338 | -0.40(-0.50%) |
Sep 08, 2014 | 80.59 | 80.65 | 78.96 | 79.51 | 9,208,774 | -1.73(-2.13%) |
Sep 05, 2014 | 80.68 | 81.26 | 79.94 | 81.23 | 7,853,550 | +0.85(+1.06%) |
Sep 04, 2014 | 82.36 | 82.38 | 79.96 | 80.38 | 9,739,486 | -1.93(-2.34%) |
Sep 03, 2014 | 82.22 | 83.64 | 82.26 | 82.31 | 6,044,134 | +0.08(+0.10%) |
Sep 02, 2014 | 83.42 | 83.44 | 81.81 | 82.22 | 8,212,744 | -1.20(-1.44%) |
Aug 29, 2014 | 83.92 | 83.42 | 83.42 | 83.42 | 6,038,570 | -0.09(-0.11%) |
Aug 28, 2014 | 84.03 | 84.03 | 83.40 | 83.52 | 4,637,671 | -0.67(-0.79%) |
Aug 27, 2014 | 84.52 | 84.91 | 83.79 | 84.18 | 5,724,159 | +0.02(+0.02%) |
Aug 26, 2014 | 83.96 | 84.81 | 83.91 | 84.17 | 6,368,201 | +0.61(+0.73%) |
Aug 25, 2014 | 83.14 | 83.77 | 82.89 | 83.56 | 5,932,217 | +0.90(+1.09%) |
Aug 22, 2014 | 82.68 | 83.17 | 81.92 | 82.66 | 5,490,757 | -0.31(-0.37%) |
Aug 21, 2014 | 83.36 | 83.39 | 82.56 | 82.97 | 6,124,319 | -0.31(-0.37%) |
Aug 20, 2014 | 83.29 | 83.42 | 82.42 | 83.28 | 6,103,683 | +0.33(+0.39%) |
Aug 19, 2014 | 82.69 | 83.13 | 82.22 | 82.95 | 8,216,210 | +0.97(+1.18%) |
Aug 18, 2014 | 82.83 | 83.01 | 81.61 | 81.98 | 10,301,445 | +1.22(+1.51%) |
Aug 15, 2014 | 80.59 | 81.03 | 79.90 | 80.76 | 7,020,562 | +0.47(+0.59%) |
Aug 14, 2014 | 81.85 | 82.14 | 80.02 | 80.29 | 7,726,435 | -1.30(-1.59%) |
Aug 13, 2014 | 82.40 | 82.82 | 81.43 | 81.59 | 5,664,813 | -0.19(-0.23%) |
Aug 12, 2014 | 82.60 | 82.87 | 81.51 | 81.78 | 6,100,597 | -1.02(-1.23%) |
Aug 11, 2014 | 82.61 | 83.66 | 82.27 | 82.80 | 7,063,115 | +0.63(+0.77%) |
Aug 08, 2014 | 81.31 | 82.24 | 81.27 | 82.17 | 5,498,954 | +1.04(+1.28%) |
Aug 07, 2014 | 81.86 | 82.35 | 80.82 | 81.13 | 6,137,604 | -0.42(-0.52%) |
Aug 06, 2014 | 80.70 | 82.56 | 80.59 | 81.55 | 7,060,708 | +0.37(+0.46%) |
Aug 05, 2014 | 82.55 | 82.61 | 80.63 | 81.18 | 9,157,160 | -1.96(-2.36%) |
Aug 04, 2014 | 81.91 | 83.43 | 81.51 | 83.14 | 7,535,328 | +1.30(+1.59%) |
Aug 01, 2014 | 81.77 | 82.70 | 81.00 | 81.84 | 7,974,639 | -0.33(-0.41%) |
Jul 31, 2014 | 83.08 | 83.34 | 81.83 | 82.17 | 9,969,793 | -1.43(-1.70%) |
Jul 30, 2014 | 84.55 | 84.89 | 83.29 | 83.60 | 7,585,332 | -0.64(-0.76%) |
Jul 29, 2014 | 85.06 | 85.37 | 84.24 | 84.24 | 5,256,514 | -0.58(-0.69%) |
Jul 28, 2014 | 84.86 | 85.12 | 84.08 | 84.83 | 6,345,840 | +0.08(+0.10%) |
Jul 25, 2014 | 85.48 | 85.59 | 84.66 | 84.74 | 7,699,893 | -1.00(-1.17%) |
Jul 24, 2014 | 85.14 | 85.89 | 85.08 | 85.74 | 6,266,241 | +0.75(+0.88%) |
Jul 23, 2014 | 86.12 | 86.12 | 84.86 | 84.99 | 6,249,676 | -0.99(-1.15%) |
Jul 22, 2014 | 86.23 | 86.54 | 85.87 | 85.98 | 5,505,222 | +0.28(+0.33%) |
Jul 21, 2014 | 85.20 | 86.40 | 85.18 | 85.70 | 5,838,300 | +0.52(+0.61%) |
Jul 18, 2014 | 86.05 | 86.16 | 83.98 | 85.18 | 11,948,853 | -1.73(-1.99%) |
Jul 17, 2014 | 87.68 | 87.68 | 86.43 | 86.91 | 7,049,214 | -0.94(-1.07%) |
Jul 16, 2014 | 87.18 | 87.87 | 86.66 | 87.85 | 6,994,950 | +1.08(+1.24%) |
Jul 15, 2014 | 86.77 | 87.75 | 86.09 | 86.78 | 8,537,352 | -1.12(-1.28%) |
Jul 14, 2014 | 87.05 | 87.99 | 86.98 | 87.90 | 6,801,178 | +0.94(+1.08%) |
Jul 11, 2014 | 87.42 | 87.53 | 86.53 | 86.96 | 6,373,716 | -0.53(-0.61%) |
Jul 10, 2014 | 87.82 | 88.23 | 87.03 | 87.49 | 6,742,992 | -1.18(-1.33%) |
Jul 09, 2014 | 88.91 | 88.94 | 88.05 | 88.67 | 8,929,044 | +0.16(+0.18%) |
Jul 08, 2014 | 88.74 | 88.97 | 88.12 | 88.51 | 8,493,517 | -0.52(-0.58%) |
Jul 07, 2014 | 88.96 | 89.18 | 88.48 | 89.03 | 6,446,719 | -0.05(-0.06%) |
Jul 03, 2014 | 89.26 | 89.08 | 89.08 | 89.08 | 4,714,236 | -0.17(-0.20%) |
Jul 02, 2014 | 89.44 | 89.65 | 88.85 | 89.25 | 5,694,375 | -0.09(-0.10%) |
Jul 01, 2014 | 89.69 | 90.04 | 88.97 | 89.35 | 8,759,088 | -0.08(-0.08%) |
Jun 30, 2014 | 89.07 | 89.56 | 88.72 | 89.42 | 8,612,391 | +0.11(+0.13%) |
Jun 27, 2014 | 87.90 | 89.31 | 87.37 | 89.31 | 10,330,094 | +1.27(+1.45%) |
Jun 26, 2014 | 87.12 | 89.13 | 86.96 | 88.03 | 18,762,508 | +1.72(+1.99%) |
Jun 25, 2014 | 81.01 | 86.76 | 81.01 | 86.31 | 23,135,918 | +5.21(+6.42%) |
Jun 24, 2014 | 82.52 | 83.02 | 80.95 | 81.10 | 7,593,885 | -1.46(-1.76%) |
Jun 23, 2014 | 82.86 | 82.95 | 82.20 | 82.56 | 5,650,915 | +0.05(+0.06%) |
Jun 20, 2014 | 81.91 | 83.20 | 81.76 | 82.51 | 11,688,265 | +0.93(+1.14%) |
Jun 19, 2014 | 81.23 | 81.87 | 80.95 | 81.57 | 7,772,915 | +0.39(+0.49%) |
Jun 18, 2014 | 80.43 | 81.25 | 79.94 | 81.18 | 8,067,493 | +0.74(+0.92%) |
Jun 17, 2014 | 80.86 | 81.26 | 80.37 | 80.44 | 5,699,166 | -0.72(-0.89%) |
Jun 16, 2014 | 81.73 | 81.79 | 80.84 | 81.16 | 5,392,321 | -0.91(-1.11%) |
Jun 13, 2014 | 81.04 | 82.08 | 80.38 | 82.07 | 6,268,536 | +1.46(+1.81%) |
Jun 12, 2014 | 81.00 | 81.94 | 80.47 | 80.61 | 7,713,077 | -0.16(-0.20%) |
Jun 11, 2014 | 80.56 | 81.13 | 80.36 | 80.77 | 4,219,749 | +0.01(+0.01%) |
Jun 10, 2014 | 80.52 | 81.28 | 80.46 | 80.76 | 5,467,367 | +0.41(+0.51%) |
Jun 06, 2014 | 79.19 | 80.35 | 78.95 | 80.35 | 8,185,751 | +1.58(+2.00%) |
Jun 05, 2014 | 78.57 | 78.92 | 78.21 | 78.78 | 5,349,531 | +0.14(+0.18%) |
Jun 04, 2014 | 78.48 | 78.69 | 78.02 | 78.63 | 6,344,822 | -0.10(-0.13%) |
Jun 03, 2014 | 78.79 | 78.82 | 78.03 | 78.73 | 4,618,107 | -0.05(-0.06%) |
Jun 02, 2014 | 78.90 | 79.36 | 78.25 | 78.78 | 4,943,736 | +0.20(+0.26%) |
May 30, 2014 | 78.31 | 78.70 | 77.94 | 78.57 | 6,147,168 | +0.14(+0.17%) |
May 29, 2014 | 77.29 | 78.63 | 77.26 | 78.44 | 6,334,556 | +1.50(+1.95%) |
May 28, 2014 | 77.33 | 77.42 | 76.29 | 76.93 | 4,846,269 | -0.22(-0.28%) |
May 27, 2014 | 76.96 | 77.29 | 76.65 | 77.15 | 4,846,766 | +0.58(+0.76%) |
May 23, 2014 | 76.73 | 76.57 | 76.57 | 76.57 | 5,909,845 | -0.31(-0.40%) |
May 22, 2014 | 76.62 | 76.99 | 76.44 | 76.88 | 3,314,883 | +0.16(+0.21%) |
May 21, 2014 | 76.16 | 76.84 | 76.13 | 76.71 | 5,445,528 | +0.90(+1.19%) |
May 20, 2014 | 75.54 | 76.22 | 75.50 | 75.82 | 5,169,560 | +0.08(+0.10%) |
May 19, 2014 | 75.05 | 75.85 | 74.96 | 75.74 | 5,423,445 | +0.53(+0.70%) |
May 16, 2014 | 74.92 | 75.39 | 74.39 | 75.21 | 6,574,377 | +0.07(+0.09%) |
May 15, 2014 | 75.79 | 75.79 | 74.27 | 75.14 | 8,730,862 | -0.94(-1.23%) |
May 14, 2014 | 75.72 | 76.45 | 75.72 | 76.08 | 6,798,185 | +0.37(+0.49%) |
May 13, 2014 | 75.73 | 76.14 | 75.34 | 75.71 | 5,967,435 | -0.03(-0.04%) |
May 12, 2014 | 76.01 | 76.10 | 75.47 | 75.74 | 5,382,541 | +0.05(+0.07%) |
May 09, 2014 | 75.73 | 75.91 | 75.28 | 75.69 | 6,169,974 | -0.05(-0.06%) |
May 08, 2014 | 76.91 | 77.12 | 75.65 | 75.73 | 5,792,930 | -1.21(-1.57%) |
May 07, 2014 | 76.49 | 77.09 | 76.13 | 76.94 | 5,396,143 | +0.66(+0.87%) |
May 06, 2014 | 76.31 | 76.65 | 75.99 | 76.28 | 6,027,987 | -0.08(-0.10%) |
May 05, 2014 | 76.01 | 76.78 | 75.89 | 76.35 | 4,114,858 | +0.05(+0.07%) |
May 02, 2014 | 76.57 | 76.82 | 76.06 | 76.30 | 5,920,413 | +0.17(+0.23%) |
May 01, 2014 | 76.71 | 76.87 | 75.96 | 76.13 | 5,528,153 | -0.57(-0.74%) |
Apr 30, 2014 | 76.45 | 76.96 | 76.16 | 76.69 | 7,175,068 | +0.12(+0.16%) |
Apr 29, 2014 | 76.91 | 78.23 | 76.53 | 76.57 | 9,296,118 | +0.08(+0.10%) |
Apr 28, 2014 | 77.13 | 77.24 | 75.79 | 76.50 | 8,182,478 | -0.35(-0.45%) |
Apr 25, 2014 | 76.71 | 77.15 | 76.37 | 76.84 | 9,266,939 | -0.04(-0.05%) |
Apr 24, 2014 | 77.08 | 77.50 | 76.67 | 76.88 | 6,837,237 | -0.31(-0.40%) |
Apr 23, 2014 | 77.05 | 77.64 | 76.86 | 77.19 | 7,331,984 | +0.14(+0.18%) |
Apr 22, 2014 | 76.51 | 77.53 | 76.20 | 77.05 | 9,151,711 | +0.17(+0.23%) |
Apr 21, 2014 | 75.77 | 77.10 | 75.45 | 76.88 | 9,275,615 | +1.43(+1.89%) |
Apr 17, 2014 | 76.71 | 75.45 | 75.45 | 75.45 | 13,465,977 | -0.78(-1.02%) |
Apr 16, 2014 | 75.91 | 76.32 | 75.56 | 76.23 | 7,892,179 | +0.63(+0.83%) |
Apr 15, 2014 | 74.37 | 75.90 | 74.10 | 75.60 | 11,368,529 | +1.23(+1.66%) |
Apr 14, 2014 | 73.90 | 75.01 | 73.79 | 74.37 | 8,212,394 | +1.04(+1.42%) |
Apr 11, 2014 | 73.20 | 73.66 | 73.00 | 73.33 | 7,367,367 | -0.17(-0.23%) |
Apr 10, 2014 | 74.68 | 75.11 | 73.38 | 73.50 | 7,240,104 | -1.28(-1.72%) |
Apr 09, 2014 | 74.43 | 74.89 | 73.68 | 74.78 | 7,194,401 | +0.44(+0.59%) |
Apr 08, 2014 | 73.57 | 74.53 | 73.53 | 74.34 | 8,857,143 | +0.63(+0.86%) |
Apr 07, 2014 | 73.95 | 74.41 | 73.67 | 73.71 | 10,000,830 | -0.32(-0.44%) |
Apr 04, 2014 | 74.19 | 75.29 | 73.87 | 74.03 | 10,950,722 | -0.03(-0.04%) |
Apr 03, 2014 | 74.00 | 74.55 | 73.85 | 74.06 | 5,950,032 | +0.29(+0.39%) |
Apr 02, 2014 | 74.06 | 74.32 | 73.69 | 73.78 | 6,602,500 | -0.20(-0.28%) |
Apr 01, 2014 | 73.40 | 74.13 | 73.35 | 73.98 | 5,541,213 | +0.35(+0.47%) |
Mar 31, 2014 | 73.88 | 74.21 | 73.42 | 73.63 | 6,988,850 | -0.05(-0.07%) |
Mar 28, 2014 | 73.02 | 74.35 | 72.87 | 73.69 | 10,329,477 | +0.82(+1.12%) |
Mar 27, 2014 | 72.06 | 73.58 | 71.93 | 72.87 | 9,476,468 | +0.80(+1.11%) |
Mar 26, 2014 | 72.38 | 72.83 | 72.02 | 72.07 | 8,599,463 | -0.10(-0.14%) |
Mar 25, 2014 | 71.36 | 72.41 | 71.30 | 72.17 | 12,760,629 | +1.76(+2.50%) |
Mar 24, 2014 | 70.31 | 71.59 | 70.25 | 70.41 | 9,774,121 | +0.42(+0.60%) |
Mar 21, 2014 | 69.41 | 70.54 | 68.69 | 69.99 | 14,767,162 | +1.18(+1.71%) |
Mar 20, 2014 | 68.23 | 69.06 | 67.90 | 68.81 | 5,679,839 | +0.57(+0.83%) |
Mar 19, 2014 | 68.41 | 68.80 | 67.86 | 68.24 | 5,508,606 | -0.11(-0.15%) |
Mar 18, 2014 | 68.12 | 68.72 | 67.93 | 68.35 | 5,776,762 | +0.54(+0.80%) |
Mar 17, 2014 | 67.33 | 67.95 | 67.33 | 67.80 | 11,817,750 | +0.52(+0.77%) |
Mar 14, 2014 | 68.13 | 68.41 | 67.12 | 67.28 | 10,139,292 | -0.89(-1.31%) |
Mar 13, 2014 | 69.16 | 69.28 | 67.67 | 68.17 | 8,555,511 | -0.68(-0.99%) |
Mar 12, 2014 | 68.87 | 69.03 | 68.26 | 68.85 | 6,611,035 | -0.59(-0.85%) |
Mar 11, 2014 | 70.45 | 70.70 | 69.15 | 69.44 | 7,019,843 | -0.69(-0.99%) |
Mar 10, 2014 | 69.99 | 70.23 | 69.53 | 70.14 | 4,371,969 | -0.08(-0.12%) |
Mar 07, 2014 | 70.41 | 70.50 | 69.86 | 70.22 | 6,210,588 | +0.17(+0.25%) |
Mar 06, 2014 | 69.65 | 70.28 | 69.40 | 70.05 | 6,105,886 | +0.56(+0.80%) |
Mar 05, 2014 | 69.59 | 69.93 | 69.16 | 69.49 | 5,248,234 | -0.36(-0.52%) |
Mar 04, 2014 | 69.86 | 70.24 | 69.39 | 69.85 | 8,962,157 | +0.93(+1.35%) |
Mar 03, 2014 | 69.68 | 70.14 | 68.42 | 68.92 | 10,249,903 | -1.31(-1.87%) |
Feb 28, 2014 | 70.36 | 70.87 | 69.99 | 70.23 | 7,901,081 | +0.32(+0.46%) |
Feb 27, 2014 | 69.46 | 70.01 | 69.09 | 69.91 | 5,226,843 | +0.17(+0.24%) |
Feb 26, 2014 | 70.45 | 70.59 | 69.56 | 69.74 | 5,743,717 | -0.16(-0.23%) |
Feb 25, 2014 | 69.66 | 70.04 | 69.06 | 69.90 | 6,978,610 | -0.12(-0.17%) |
Feb 24, 2014 | 68.66 | 70.74 | 68.02 | 70.02 | 11,743,579 | +2.00(+2.94%) |
Feb 21, 2014 | 68.91 | 69.08 | 68.01 | 68.02 | 8,372,582 | -0.73(-1.05%) |
Feb 20, 2014 | 68.28 | 68.82 | 68.20 | 68.75 | 6,502,872 | +0.42(+0.61%) |
Feb 19, 2014 | 68.18 | 69.24 | 68.18 | 68.33 | 7,932,109 | -0.11(-0.17%) |
Feb 18, 2014 | 68.32 | 68.55 | 67.74 | 68.45 | 7,065,547 | +0.14(+0.20%) |
Feb 14, 2014 | 68.01 | 68.31 | 68.31 | 68.31 | 6,172,816 | +0.45(+0.66%) |
Feb 13, 2014 | 67.33 | 68.20 | 67.03 | 67.86 | 6,731,063 | +0.17(+0.26%) |
Feb 12, 2014 | 67.98 | 68.47 | 67.64 | 67.69 | 5,699,102 | -0.26(-0.38%) |
Feb 11, 2014 | 66.94 | 68.16 | 66.92 | 67.95 | 7,880,363 | +1.00(+1.49%) |
Feb 10, 2014 | 67.26 | 67.28 | 66.46 | 66.95 | 6,898,658 | -0.35(-0.51%) |
Feb 07, 2014 | 66.91 | 67.47 | 66.41 | 67.29 | 7,990,313 | +0.74(+1.12%) |
Feb 06, 2014 | 65.07 | 66.74 | 65.03 | 66.55 | 7,158,182 | +1.77(+2.73%) |
Feb 05, 2014 | 65.53 | 65.89 | 64.66 | 64.78 | 8,845,715 | -0.77(-1.18%) |
Feb 04, 2014 | 64.92 | 66.04 | 64.82 | 65.56 | 8,362,900 | +0.72(+1.11%) |
Feb 03, 2014 | 66.01 | 66.16 | 64.58 | 64.83 | 9,585,578 | -1.01(-1.53%) |
Jan 31, 2014 | 66.07 | 66.61 | 65.64 | 65.84 | 8,430,670 | -0.93(-1.40%) |
Jan 30, 2014 | 66.09 | 67.28 | 66.08 | 66.77 | 7,466,061 | +1.14(+1.73%) |
Jan 29, 2014 | 65.47 | 65.80 | 64.98 | 65.64 | 8,861,064 | -0.35(-0.52%) |
Jan 28, 2014 | 66.33 | 66.56 | 65.56 | 65.98 | 6,218,938 | -0.11(-0.17%) |
Jan 27, 2014 | 66.39 | 66.63 | 65.34 | 66.10 | 8,076,675 | -0.18(-0.27%) |
Jan 24, 2014 | 67.09 | 67.17 | 66.03 | 66.28 | 11,204,730 | -1.59(-2.34%) |
Jan 23, 2014 | 68.15 | 68.56 | 67.65 | 67.86 | 8,782,087 | -0.71(-1.04%) |
Jan 22, 2014 | 68.66 | 68.69 | 67.88 | 68.58 | 6,814,224 | +0.09(+0.13%) |
Jan 21, 2014 | 68.57 | 69.25 | 67.95 | 68.49 | 11,048,412 | +0.66(+0.98%) |
Jan 17, 2014 | 67.53 | 67.83 | 67.83 | 67.83 | 15,859,046 | +1.20(+1.81%) |
Jan 16, 2014 | 66.83 | 67.21 | 66.27 | 66.62 | 9,209,807 | -0.21(-0.31%) |
Jan 15, 2014 | 66.82 | 67.14 | 66.09 | 66.83 | 9,050,463 | +0.02(+0.02%) |
Jan 14, 2014 | 66.10 | 66.86 | 65.69 | 66.82 | 7,342,950 | +1.06(+1.61%) |
Jan 13, 2014 | 66.47 | 66.55 | 65.63 | 65.76 | 9,075,989 | -0.53(-0.81%) |
Jan 10, 2014 | 64.72 | 66.31 | 64.49 | 66.29 | 11,200,916 | +1.27(+1.95%) |
Jan 09, 2014 | 65.80 | 65.90 | 64.70 | 65.02 | 8,723,904 | -0.38(-0.57%) |
Jan 08, 2014 | 65.68 | 65.91 | 64.95 | 65.40 | 11,340,799 | -0.40(-0.61%) |
Jan 07, 2014 | 66.20 | 66.51 | 65.24 | 65.80 | 8,543,254 | -0.38(-0.58%) |
Jan 06, 2014 | 66.83 | 66.86 | 65.64 | 66.18 | 8,471,882 | -0.25(-0.37%) |
Jan 03, 2014 | 66.87 | 67.18 | 66.32 | 66.43 | 5,602,065 | -0.35(-0.53%) |
Jan 02, 2014 | 67.28 | 67.75 | 66.62 | 66.78 | 6,589,058 | -0.97(-1.43%) |
Dec 31, 2013 | 67.29 | 67.75 | 67.75 | 67.75 | 4,518,616 | +0.71(+1.05%) |
Dec 30, 2013 | 67.65 | 67.87 | 67.02 | 67.04 | 5,356,589 | -0.55(-0.81%) |
Dec 27, 2013 | 67.32 | 67.66 | 66.95 | 67.59 | 4,639,956 | +0.38(+0.57%) |
Dec 26, 2013 | 66.53 | 67.34 | 66.47 | 67.21 | 4,807,834 | +0.81(+1.22%) |
Dec 24, 2013 | 65.81 | 66.54 | 65.69 | 66.40 | 2,460,342 | +0.74(+1.13%) |
Dec 23, 2013 | 66.07 | 66.26 | 65.62 | 65.65 | 6,899,204 | +0.04(+0.06%) |
Dec 20, 2013 | 65.04 | 65.98 | 64.66 | 65.62 | 12,400,137 | +0.60(+0.93%) |
Dec 19, 2013 | 65.47 | 65.47 | 64.40 | 65.01 | 8,462,718 | -0.59(-0.91%) |
Dec 18, 2013 | 64.36 | 65.65 | 63.84 | 65.61 | 11,954,577 | +1.29(+2.01%) |
Dec 17, 2013 | 65.44 | 65.80 | 64.25 | 64.31 | 9,658,888 | -1.10(-1.68%) |
Dec 16, 2013 | 65.47 | 65.51 | 64.77 | 65.41 | 6,760,952 | +0.47(+0.73%) |
Dec 13, 2013 | 65.51 | 65.80 | 64.55 | 64.94 | 8,104,587 | -0.44(-0.68%) |
Dec 12, 2013 | 64.83 | 65.89 | 64.64 | 65.38 | 7,876,266 | +0.62(+0.95%) |
Dec 11, 2013 | 65.41 | 65.77 | 64.59 | 64.77 | 7,165,319 | -0.65(-1.00%) |
Dec 10, 2013 | 65.94 | 66.24 | 65.30 | 65.42 | 6,473,375 | -0.77(-1.16%) |
Dec 09, 2013 | 66.56 | 66.56 | 65.37 | 66.19 | 6,739,151 | -0.09(-0.14%) |
Dec 06, 2013 | 66.24 | 66.56 | 65.99 | 66.28 | 8,116,283 | +0.96(+1.47%) |
Dec 05, 2013 | 65.22 | 66.10 | 65.08 | 65.31 | 7,954,626 | -0.31(-0.47%) |
Dec 04, 2013 | 65.69 | 66.09 | 65.04 | 65.62 | 8,885,822 | -0.27(-0.41%) |
Dec 03, 2013 | 65.53 | 66.24 | 64.95 | 65.89 | 7,756,499 | +0.03(+0.05%) |
Dec 02, 2013 | 66.65 | 66.91 | 65.67 | 65.86 | 6,189,611 | -0.38(-0.58%) |
Nov 29, 2013 | 66.03 | 67.17 | 65.69 | 66.25 | 5,464,280 | +0.35(+0.53%) |
Nov 27, 2013 | 66.92 | 67.05 | 65.02 | 65.89 | 11,440,204 | -1.13(-1.69%) |
Nov 26, 2013 | 67.33 | 67.44 | 66.60 | 67.02 | 9,305,685 | -0.26(-0.39%) |
Nov 25, 2013 | 69.27 | 69.45 | 67.05 | 67.29 | 9,676,067 | -2.19(-3.15%) |
Nov 22, 2013 | 68.41 | 69.52 | 68.18 | 69.47 | 7,046,704 | +1.29(+1.89%) |
Nov 21, 2013 | 68.04 | 68.28 | 67.72 | 68.19 | 7,707,648 | +0.42(+0.62%) |
Nov 20, 2013 | 68.88 | 68.90 | 67.66 | 67.77 | 7,413,476 | -0.62(-0.91%) |
Nov 19, 2013 | 68.68 | 69.08 | 67.86 | 68.39 | 8,356,822 | -0.55(-0.80%) |
Nov 18, 2013 | 69.83 | 69.90 | 68.65 | 68.94 | 5,807,997 | -0.72(-1.03%) |
Nov 15, 2013 | 69.97 | 70.33 | 69.17 | 69.66 | 6,750,252 | -0.25(-0.35%) |
Nov 14, 2013 | 69.81 | 70.05 | 69.43 | 69.91 | 5,640,976 | +0.17(+0.25%) |
Nov 13, 2013 | 68.67 | 69.75 | 68.01 | 69.74 | 8,018,842 | +0.82(+1.18%) |
Nov 12, 2013 | 70.03 | 70.10 | 68.39 | 68.92 | 8,804,480 | -1.41(-2.00%) |
Nov 11, 2013 | 70.26 | 71.03 | 70.06 | 70.33 | 5,128,986 | +0.06(+0.09%) |
Nov 08, 2013 | 68.83 | 70.34 | 68.78 | 70.27 | 9,121,595 | +1.30(+1.89%) |
Nov 07, 2013 | 70.16 | 70.27 | 68.81 | 68.96 | 7,135,749 | -0.88(-1.27%) |
Nov 06, 2013 | 69.73 | 70.34 | 69.38 | 69.85 | 5,663,119 | +0.63(+0.91%) |
Nov 05, 2013 | 69.65 | 69.76 | 68.82 | 69.22 | 6,517,543 | -0.84(-1.20%) |
Nov 04, 2013 | 69.98 | 70.22 | 69.55 | 70.06 | 5,125,659 | +0.38(+0.55%) |