Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 65.53 | 65.29 | 65.29 | 65.29 | 6,993,993 | -0.79(-1.19%) |
Dec 30, 2014 | 66.56 | 66.66 | 65.78 | 66.08 | 8,000,274 | -0.70(-1.04%) |
Dec 29, 2014 | 66.82 | 67.34 | 66.17 | 66.78 | 7,682,097 | +0.17(+0.25%) |
Dec 26, 2014 | 66.93 | 67.30 | 66.14 | 66.61 | 6,325,217 | +0.05(+0.08%) |
Dec 24, 2014 | 66.33 | 66.56 | 66.56 | 66.56 | 4,740,579 | -0.20(-0.30%) |
Dec 23, 2014 | 66.59 | 67.04 | 65.94 | 66.75 | 10,958,725 | +0.44(+0.66%) |
Dec 22, 2014 | 66.77 | 67.12 | 65.67 | 66.32 | 13,785,596 | -0.59(-0.88%) |
Dec 19, 2014 | 64.45 | 67.06 | 64.23 | 66.91 | 20,266,938 | +2.52(+3.91%) |
Dec 18, 2014 | 65.17 | 65.38 | 62.74 | 64.39 | 17,313,480 | +1.03(+1.63%) |
Dec 17, 2014 | 62.05 | 64.55 | 61.35 | 63.36 | 18,168,944 | +2.06(+3.35%) |
Dec 16, 2014 | 60.29 | 63.77 | 59.99 | 61.30 | 20,937,930 | +0.22(+0.36%) |
Dec 15, 2014 | 61.34 | 62.56 | 61.04 | 61.08 | 14,603,430 | -0.08(-0.13%) |
Dec 12, 2014 | 62.73 | 63.34 | 60.95 | 61.16 | 23,164,312 | -2.30(-3.63%) |
Dec 11, 2014 | 63.41 | 65.13 | 63.26 | 63.46 | 16,131,051 | -0.12(-0.19%) |
Dec 10, 2014 | 64.21 | 64.26 | 62.79 | 63.58 | 14,604,802 | -1.76(-2.69%) |
Dec 09, 2014 | 63.69 | 65.39 | 63.38 | 65.34 | 13,836,100 | +0.96(+1.50%) |
Dec 08, 2014 | 65.78 | 65.88 | 64.15 | 64.38 | 14,787,704 | -2.26(-3.38%) |
Dec 05, 2014 | 66.67 | 67.40 | 65.75 | 66.63 | 11,751,149 | -0.21(-0.31%) |
Dec 04, 2014 | 65.81 | 67.40 | 65.29 | 66.84 | 11,787,942 | +0.51(+0.77%) |
Dec 03, 2014 | 65.57 | 66.64 | 65.06 | 66.33 | 15,004,991 | +1.18(+1.81%) |
Dec 02, 2014 | 65.03 | 65.82 | 64.09 | 65.15 | 17,989,160 | +0.29(+0.45%) |
Dec 01, 2014 | 64.62 | 65.61 | 63.19 | 64.86 | 23,630,582 | -0.54(-0.83%) |
Nov 28, 2014 | 65.67 | 65.96 | 63.35 | 65.40 | 24,806,790 | -5.22(-7.39%) |
Nov 26, 2014 | 72.16 | 70.62 | 70.62 | 70.62 | 12,987,585 | -1.82(-2.51%) |
Nov 25, 2014 | 75.19 | 75.35 | 72.33 | 72.44 | 14,069,046 | -2.47(-3.30%) |
Nov 24, 2014 | 75.11 | 75.49 | 74.55 | 74.91 | 13,568,641 | +0.44(+0.59%) |
Nov 21, 2014 | 74.63 | 75.14 | 73.66 | 74.47 | 12,213,879 | +1.32(+1.80%) |
Nov 20, 2014 | 72.29 | 73.24 | 72.03 | 73.16 | 10,774,602 | +0.87(+1.20%) |
Nov 19, 2014 | 72.38 | 72.86 | 71.47 | 72.29 | 8,612,193 | -0.21(-0.29%) |
Nov 18, 2014 | 73.56 | 73.56 | 72.25 | 72.50 | 7,847,521 | -0.27(-0.37%) |
Nov 17, 2014 | 72.48 | 73.43 | 72.24 | 72.77 | 11,170,051 | +0.24(+0.33%) |
Nov 14, 2014 | 73.25 | 73.70 | 71.85 | 72.53 | 15,540,230 | +0.36(+0.50%) |
Nov 13, 2014 | 73.51 | 74.17 | 70.55 | 72.17 | 23,807,650 | -1.96(-2.65%) |
Nov 12, 2014 | 74.38 | 75.86 | 73.99 | 74.14 | 8,782,979 | -0.71(-0.95%) |
Nov 11, 2014 | 74.85 | 74.94 | 73.62 | 74.84 | 8,031,677 | +0.05(+0.07%) |
Nov 10, 2014 | 75.67 | 76.50 | 74.71 | 74.79 | 10,470,992 | -0.33(-0.45%) |
Nov 07, 2014 | 74.11 | 76.04 | 74.01 | 75.13 | 10,284,836 | +1.33(+1.80%) |
Nov 06, 2014 | 72.67 | 73.87 | 71.60 | 73.79 | 12,494,665 | +0.26(+0.35%) |
Nov 05, 2014 | 71.97 | 73.92 | 71.64 | 73.54 | 9,781,303 | +1.89(+2.63%) |
Nov 04, 2014 | 72.68 | 72.68 | 71.10 | 71.65 | 12,574,413 | -1.80(-2.44%) |
Nov 03, 2014 | 74.59 | 75.47 | 73.17 | 73.44 | 10,162,165 | -1.63(-2.17%) |
Oct 31, 2014 | 73.66 | 75.18 | 73.46 | 75.07 | 10,904,078 | +0.79(+1.07%) |
Oct 30, 2014 | 73.72 | 74.50 | 73.07 | 74.28 | 6,707,722 | +0.16(+0.22%) |
Oct 29, 2014 | 74.47 | 74.89 | 73.39 | 74.12 | 9,699,049 | +0.68(+0.93%) |
Oct 28, 2014 | 71.70 | 73.62 | 71.18 | 73.44 | 10,938,454 | +2.28(+3.20%) |
Oct 27, 2014 | 72.52 | 73.99 | 70.35 | 71.16 | 20,046,734 | -2.83(-3.83%) |
Oct 24, 2014 | 74.72 | 74.72 | 73.26 | 73.99 | 9,842,578 | -0.78(-1.04%) |
Oct 23, 2014 | 74.73 | 75.64 | 73.86 | 74.77 | 10,208,266 | +1.73(+2.36%) |
Oct 22, 2014 | 74.71 | 75.07 | 73.00 | 73.04 | 10,933,102 | -1.34(-1.80%) |
Oct 21, 2014 | 73.78 | 74.38 | 72.80 | 74.38 | 12,071,299 | +2.40(+3.33%) |
Oct 20, 2014 | 71.92 | 72.24 | 71.47 | 71.98 | 10,789,346 | +0.48(+0.67%) |
Oct 17, 2014 | 74.05 | 74.91 | 70.83 | 71.50 | 23,587,714 | +2.53(+3.67%) |
Oct 16, 2014 | 66.01 | 69.41 | 65.44 | 68.97 | 20,267,336 | +1.09(+1.60%) |
Oct 15, 2014 | 66.89 | 68.32 | 65.59 | 67.88 | 24,055,766 | +0.19(+0.28%) |
Oct 14, 2014 | 69.32 | 70.40 | 67.12 | 67.69 | 19,413,810 | -1.50(-2.17%) |
Oct 13, 2014 | 70.64 | 71.70 | 69.05 | 69.19 | 18,353,366 | -1.63(-2.30%) |
Oct 10, 2014 | 71.60 | 71.93 | 70.10 | 70.82 | 18,360,166 | -1.41(-1.95%) |
Oct 09, 2014 | 74.54 | 74.55 | 72.06 | 72.23 | 19,510,342 | -2.68(-3.58%) |
Oct 08, 2014 | 74.34 | 74.97 | 72.86 | 74.91 | 13,826,601 | +0.16(+0.21%) |
Oct 07, 2014 | 74.71 | 76.23 | 74.23 | 74.75 | 12,589,672 | -0.25(-0.33%) |
Oct 06, 2014 | 74.86 | 75.96 | 74.29 | 75.00 | 7,967,712 | +0.50(+0.67%) |
Oct 03, 2014 | 74.75 | 74.91 | 73.47 | 74.49 | 8,946,016 | +0.09(+0.12%) |
Oct 02, 2014 | 74.68 | 74.91 | 73.66 | 74.40 | 14,277,396 | -0.81(-1.08%) |
Oct 01, 2014 | 77.17 | 77.92 | 74.86 | 75.22 | 11,407,609 | -2.16(-2.79%) |
Sep 30, 2014 | 78.85 | 79.43 | 77.10 | 77.38 | 10,622,494 | -1.21(-1.54%) |
Sep 29, 2014 | 77.80 | 78.86 | 77.33 | 78.59 | 9,255,732 | -0.14(-0.17%) |
Sep 26, 2014 | 77.12 | 78.85 | 76.74 | 78.73 | 8,350,113 | +1.86(+2.43%) |
Sep 25, 2014 | 78.67 | 78.70 | 76.37 | 76.86 | 9,672,229 | -0.81(-1.04%) |
Sep 24, 2014 | 77.77 | 78.21 | 76.32 | 77.67 | 8,862,232 | -0.02(-0.02%) |
Sep 23, 2014 | 77.47 | 78.43 | 77.04 | 77.68 | 6,535,806 | +0.28(+0.36%) |
Sep 22, 2014 | 78.56 | 78.56 | 77.04 | 77.40 | 7,419,501 | -1.13(-1.44%) |
Sep 19, 2014 | 79.57 | 80.03 | 78.54 | 78.54 | 12,516,728 | -0.96(-1.21%) |
Sep 18, 2014 | 78.97 | 79.85 | 78.62 | 79.49 | 8,565,160 | +0.88(+1.12%) |
Sep 17, 2014 | 80.21 | 80.52 | 78.45 | 78.61 | 10,765,804 | -1.26(-1.57%) |
Sep 16, 2014 | 78.28 | 80.54 | 78.27 | 79.87 | 8,774,023 | +1.45(+1.85%) |
Sep 15, 2014 | 77.64 | 78.83 | 77.54 | 78.41 | 7,543,648 | +0.63(+0.81%) |
Sep 12, 2014 | 78.93 | 79.20 | 77.68 | 77.78 | 9,708,204 | -1.70(-2.14%) |
Sep 11, 2014 | 78.54 | 79.82 | 78.38 | 79.48 | 7,652,665 | +0.14(+0.17%) |
Sep 10, 2014 | 79.19 | 79.46 | 78.19 | 79.34 | 7,507,542 | +0.23(+0.29%) |
Sep 09, 2014 | 79.65 | 80.22 | 78.57 | 79.11 | 8,175,966 | -0.40(-0.50%) |
Sep 08, 2014 | 80.60 | 80.65 | 78.96 | 79.51 | 9,208,355 | -1.73(-2.13%) |
Sep 05, 2014 | 80.68 | 81.26 | 79.94 | 81.24 | 7,853,193 | +0.85(+1.06%) |
Sep 04, 2014 | 82.36 | 82.39 | 79.97 | 80.38 | 9,739,044 | -1.93(-2.34%) |
Sep 03, 2014 | 82.23 | 83.65 | 82.26 | 82.31 | 6,043,859 | +0.08(+0.10%) |
Sep 02, 2014 | 83.42 | 83.44 | 81.82 | 82.23 | 8,212,371 | -1.20(-1.44%) |
Aug 29, 2014 | 83.92 | 83.43 | 83.43 | 83.43 | 6,038,295 | -0.09(-0.11%) |
Aug 28, 2014 | 84.03 | 84.03 | 83.41 | 83.52 | 4,637,460 | -0.67(-0.79%) |
Aug 27, 2014 | 84.52 | 84.91 | 83.79 | 84.19 | 5,723,898 | +0.02(+0.02%) |
Aug 26, 2014 | 83.97 | 84.82 | 83.91 | 84.17 | 6,367,911 | +0.61(+0.73%) |
Aug 25, 2014 | 83.15 | 83.78 | 82.89 | 83.56 | 5,931,947 | +0.90(+1.09%) |
Aug 22, 2014 | 82.69 | 83.18 | 81.93 | 82.66 | 5,490,507 | -0.31(-0.37%) |
Aug 21, 2014 | 83.37 | 83.39 | 82.56 | 82.97 | 6,124,040 | -0.31(-0.37%) |
Aug 20, 2014 | 83.29 | 83.42 | 82.42 | 83.28 | 6,103,405 | +0.33(+0.39%) |
Aug 19, 2014 | 82.69 | 83.13 | 82.22 | 82.96 | 8,215,836 | +0.97(+1.18%) |
Aug 18, 2014 | 82.84 | 83.01 | 81.61 | 81.99 | 10,300,976 | +1.22(+1.51%) |
Aug 15, 2014 | 80.59 | 81.03 | 79.90 | 80.77 | 7,020,242 | +0.47(+0.59%) |
Aug 14, 2014 | 81.85 | 82.15 | 80.02 | 80.30 | 7,726,083 | -1.30(-1.59%) |
Aug 13, 2014 | 82.40 | 82.82 | 81.44 | 81.59 | 5,664,555 | -0.19(-0.23%) |
Aug 12, 2014 | 82.60 | 82.87 | 81.52 | 81.78 | 6,100,320 | -1.02(-1.23%) |
Aug 11, 2014 | 82.62 | 83.66 | 82.28 | 82.80 | 7,062,794 | +0.63(+0.77%) |
Aug 08, 2014 | 81.31 | 82.25 | 81.28 | 82.17 | 5,498,704 | +1.04(+1.28%) |
Aug 07, 2014 | 81.86 | 82.35 | 80.82 | 81.13 | 6,137,325 | -0.42(-0.52%) |
Aug 06, 2014 | 80.70 | 82.56 | 80.59 | 81.56 | 7,060,387 | +0.37(+0.46%) |
Aug 05, 2014 | 82.56 | 82.62 | 80.63 | 81.18 | 9,156,743 | -1.96(-2.36%) |
Aug 04, 2014 | 81.91 | 83.44 | 81.52 | 83.15 | 7,534,985 | +1.30(+1.59%) |
Aug 01, 2014 | 81.78 | 82.71 | 81.00 | 81.84 | 7,974,276 | -0.33(-0.41%) |
Jul 31, 2014 | 83.08 | 83.34 | 81.84 | 82.18 | 9,969,339 | -1.43(-1.70%) |
Jul 30, 2014 | 84.56 | 84.89 | 83.29 | 83.60 | 7,584,987 | -0.64(-0.77%) |
Jul 29, 2014 | 85.07 | 85.38 | 84.25 | 84.25 | 5,256,275 | -0.58(-0.69%) |
Jul 28, 2014 | 84.86 | 85.12 | 84.08 | 84.83 | 6,345,552 | +0.08(+0.10%) |
Jul 25, 2014 | 85.48 | 85.60 | 84.66 | 84.75 | 7,699,543 | -1.00(-1.17%) |
Jul 24, 2014 | 85.14 | 85.89 | 85.08 | 85.75 | 6,265,955 | +0.75(+0.88%) |
Jul 23, 2014 | 86.12 | 86.12 | 84.86 | 85.00 | 6,249,392 | -0.99(-1.15%) |
Jul 22, 2014 | 86.23 | 86.54 | 85.87 | 85.98 | 5,504,972 | +0.28(+0.33%) |
Jul 21, 2014 | 85.20 | 86.41 | 85.19 | 85.70 | 5,838,035 | +0.52(+0.61%) |
Jul 18, 2014 | 86.05 | 86.17 | 83.98 | 85.19 | 11,948,309 | -1.73(-1.99%) |
Jul 17, 2014 | 87.68 | 87.68 | 86.43 | 86.92 | 7,048,893 | -0.94(-1.07%) |
Jul 16, 2014 | 87.19 | 87.87 | 86.67 | 87.86 | 6,994,632 | +1.08(+1.24%) |
Jul 15, 2014 | 86.77 | 87.76 | 86.09 | 86.78 | 8,536,964 | -1.12(-1.28%) |
Jul 14, 2014 | 87.05 | 87.99 | 86.98 | 87.90 | 6,800,869 | +0.94(+1.08%) |
Jul 11, 2014 | 87.42 | 87.54 | 86.53 | 86.96 | 6,373,426 | -0.53(-0.61%) |
Jul 10, 2014 | 87.83 | 88.24 | 87.04 | 87.49 | 6,742,685 | -1.18(-1.33%) |
Jul 09, 2014 | 88.91 | 88.95 | 88.06 | 88.67 | 8,928,638 | +0.16(+0.18%) |
Jul 08, 2014 | 88.74 | 88.97 | 88.13 | 88.52 | 8,493,130 | -0.52(-0.58%) |
Jul 07, 2014 | 88.96 | 89.18 | 88.49 | 89.03 | 6,446,426 | -0.05(-0.06%) |
Jul 03, 2014 | 89.27 | 89.08 | 89.08 | 89.08 | 4,714,021 | -0.17(-0.20%) |
Jul 02, 2014 | 89.45 | 89.65 | 88.85 | 89.26 | 5,694,116 | -0.09(-0.10%) |
Jul 01, 2014 | 89.69 | 90.04 | 88.97 | 89.35 | 8,758,689 | -0.08(-0.08%) |
Jun 30, 2014 | 89.08 | 89.56 | 88.73 | 89.43 | 8,611,999 | +0.11(+0.13%) |
Jun 27, 2014 | 87.90 | 89.31 | 87.38 | 89.31 | 10,329,624 | +1.27(+1.45%) |
Jun 26, 2014 | 87.13 | 89.13 | 86.96 | 88.04 | 18,761,654 | +1.72(+1.99%) |
Jun 25, 2014 | 81.01 | 86.76 | 81.01 | 86.32 | 23,134,864 | +5.21(+6.42%) |
Jun 24, 2014 | 82.53 | 83.02 | 80.96 | 81.11 | 7,593,539 | -1.46(-1.76%) |
Jun 23, 2014 | 82.86 | 82.96 | 82.20 | 82.56 | 5,650,658 | +0.05(+0.06%) |
Jun 20, 2014 | 81.91 | 83.21 | 81.77 | 82.51 | 11,687,733 | +0.93(+1.14%) |
Jun 19, 2014 | 81.24 | 81.87 | 80.95 | 81.58 | 7,772,561 | +0.39(+0.49%) |
Jun 18, 2014 | 80.43 | 81.25 | 79.94 | 81.18 | 8,067,126 | +0.74(+0.92%) |
Jun 17, 2014 | 80.87 | 81.27 | 80.37 | 80.44 | 5,698,906 | -0.72(-0.89%) |
Jun 16, 2014 | 81.73 | 81.79 | 80.84 | 81.16 | 5,392,075 | -0.91(-1.11%) |
Jun 13, 2014 | 81.05 | 82.09 | 80.38 | 82.07 | 6,268,250 | +1.46(+1.81%) |
Jun 12, 2014 | 81.00 | 81.94 | 80.47 | 80.62 | 7,712,726 | -0.16(-0.20%) |
Jun 11, 2014 | 80.56 | 81.13 | 80.37 | 80.77 | 4,219,557 | +0.01(+0.01%) |
Jun 10, 2014 | 80.52 | 81.28 | 80.46 | 80.77 | 5,467,119 | +0.41(+0.51%) |
Jun 06, 2014 | 79.20 | 80.36 | 78.96 | 80.36 | 8,185,379 | +1.58(+2.00%) |
Jun 05, 2014 | 78.58 | 78.92 | 78.21 | 78.78 | 5,349,288 | +0.14(+0.18%) |
Jun 04, 2014 | 78.49 | 78.70 | 78.02 | 78.64 | 6,344,533 | -0.10(-0.13%) |
Jun 03, 2014 | 78.80 | 78.82 | 78.03 | 78.74 | 4,617,897 | -0.05(-0.06%) |
Jun 02, 2014 | 78.90 | 79.36 | 78.25 | 78.78 | 4,943,511 | +0.20(+0.26%) |
May 30, 2014 | 78.31 | 78.70 | 77.94 | 78.58 | 6,146,889 | +0.14(+0.17%) |
May 29, 2014 | 77.29 | 78.64 | 77.26 | 78.44 | 6,334,268 | +1.50(+1.95%) |
May 28, 2014 | 77.34 | 77.42 | 76.30 | 76.94 | 4,846,048 | -0.22(-0.28%) |
May 27, 2014 | 76.97 | 77.29 | 76.66 | 77.16 | 4,846,546 | +0.58(+0.76%) |
May 23, 2014 | 76.73 | 76.57 | 76.57 | 76.57 | 5,909,576 | -0.31(-0.40%) |
May 22, 2014 | 76.62 | 77.00 | 76.44 | 76.88 | 3,314,733 | +0.16(+0.21%) |
May 21, 2014 | 76.16 | 76.84 | 76.14 | 76.72 | 5,445,280 | +0.90(+1.19%) |
May 20, 2014 | 75.55 | 76.22 | 75.50 | 75.82 | 5,169,325 | +0.08(+0.10%) |
May 19, 2014 | 75.05 | 75.86 | 74.97 | 75.74 | 5,423,199 | +0.53(+0.70%) |
May 16, 2014 | 74.92 | 75.40 | 74.39 | 75.22 | 6,574,078 | +0.07(+0.09%) |
May 15, 2014 | 75.80 | 75.80 | 74.27 | 75.15 | 8,730,466 | -0.94(-1.23%) |
May 14, 2014 | 75.72 | 76.45 | 75.72 | 76.08 | 6,797,876 | +0.37(+0.49%) |
May 13, 2014 | 75.74 | 76.14 | 75.34 | 75.71 | 5,967,164 | -0.03(-0.04%) |
May 12, 2014 | 76.02 | 76.11 | 75.47 | 75.74 | 5,382,297 | +0.05(+0.07%) |
May 09, 2014 | 75.73 | 75.92 | 75.28 | 75.69 | 6,169,693 | -0.05(-0.06%) |
May 08, 2014 | 76.91 | 77.13 | 75.65 | 75.74 | 5,792,666 | -1.21(-1.57%) |
May 07, 2014 | 76.49 | 77.10 | 76.14 | 76.94 | 5,395,898 | +0.66(+0.87%) |
May 06, 2014 | 76.32 | 76.66 | 75.99 | 76.28 | 6,027,713 | -0.08(-0.10%) |
May 05, 2014 | 76.02 | 76.79 | 75.89 | 76.36 | 4,114,671 | +0.05(+0.07%) |
May 02, 2014 | 76.57 | 76.82 | 76.06 | 76.30 | 5,920,143 | +0.17(+0.23%) |
May 01, 2014 | 76.72 | 76.87 | 75.96 | 76.13 | 5,527,902 | -0.57(-0.74%) |
Apr 30, 2014 | 76.45 | 76.97 | 76.17 | 76.70 | 7,174,742 | +0.12(+0.16%) |
Apr 29, 2014 | 76.91 | 78.23 | 76.54 | 76.57 | 9,295,695 | +0.08(+0.10%) |
Apr 28, 2014 | 77.13 | 77.24 | 75.80 | 76.50 | 8,182,106 | -0.35(-0.45%) |
Apr 25, 2014 | 76.71 | 77.15 | 76.37 | 76.85 | 9,266,518 | -0.04(-0.05%) |
Apr 24, 2014 | 77.08 | 77.50 | 76.68 | 76.88 | 6,836,926 | -0.31(-0.40%) |
Apr 23, 2014 | 77.05 | 77.64 | 76.86 | 77.19 | 7,331,651 | +0.14(+0.18%) |
Apr 22, 2014 | 76.51 | 77.53 | 76.20 | 77.06 | 9,151,295 | +0.17(+0.23%) |
Apr 21, 2014 | 75.77 | 77.10 | 75.46 | 76.88 | 9,275,193 | +1.43(+1.89%) |
Apr 17, 2014 | 76.72 | 75.46 | 75.46 | 75.46 | 13,465,365 | -0.78(-1.02%) |
Apr 16, 2014 | 75.92 | 76.33 | 75.56 | 76.23 | 7,891,820 | +0.63(+0.83%) |
Apr 15, 2014 | 74.38 | 75.90 | 74.11 | 75.61 | 11,368,013 | +1.23(+1.66%) |
Apr 14, 2014 | 73.90 | 75.02 | 73.80 | 74.38 | 8,212,020 | +1.04(+1.42%) |
Apr 11, 2014 | 73.20 | 73.67 | 73.00 | 73.33 | 7,367,032 | -0.17(-0.23%) |
Apr 10, 2014 | 74.69 | 75.11 | 73.38 | 73.50 | 7,239,775 | -1.28(-1.72%) |
Apr 09, 2014 | 74.44 | 74.89 | 73.68 | 74.78 | 7,194,073 | +0.44(+0.59%) |
Apr 08, 2014 | 73.58 | 74.54 | 73.53 | 74.35 | 8,856,741 | +0.63(+0.86%) |
Apr 07, 2014 | 73.95 | 74.42 | 73.67 | 73.71 | 10,000,376 | -0.32(-0.44%) |
Apr 04, 2014 | 74.20 | 75.29 | 73.87 | 74.04 | 10,950,224 | -0.03(-0.04%) |
Apr 03, 2014 | 74.00 | 74.55 | 73.86 | 74.07 | 5,949,762 | +0.29(+0.39%) |
Apr 02, 2014 | 74.07 | 74.32 | 73.70 | 73.78 | 6,602,200 | -0.20(-0.28%) |
Apr 01, 2014 | 73.40 | 74.14 | 73.36 | 73.98 | 5,540,961 | +0.35(+0.47%) |
Mar 31, 2014 | 73.89 | 74.22 | 73.43 | 73.64 | 6,988,532 | -0.05(-0.07%) |
Mar 28, 2014 | 73.03 | 74.35 | 72.87 | 73.69 | 10,329,008 | +0.82(+1.12%) |
Mar 27, 2014 | 72.06 | 73.58 | 71.94 | 72.87 | 9,476,037 | +0.80(+1.11%) |
Mar 26, 2014 | 72.38 | 72.83 | 72.02 | 72.07 | 8,599,072 | -0.10(-0.14%) |
Mar 25, 2014 | 71.36 | 72.41 | 71.30 | 72.17 | 12,760,049 | +1.76(+2.50%) |
Mar 24, 2014 | 70.31 | 71.60 | 70.25 | 70.41 | 9,773,677 | +0.42(+0.60%) |
Mar 21, 2014 | 69.41 | 70.54 | 68.69 | 69.99 | 14,766,490 | +1.18(+1.71%) |
Mar 20, 2014 | 68.24 | 69.06 | 67.90 | 68.81 | 5,679,580 | +0.57(+0.83%) |
Mar 19, 2014 | 68.41 | 68.80 | 67.87 | 68.24 | 5,508,356 | -0.11(-0.15%) |
Mar 18, 2014 | 68.12 | 68.72 | 67.93 | 68.35 | 5,776,499 | +0.54(+0.80%) |
Mar 17, 2014 | 67.33 | 67.95 | 67.33 | 67.81 | 11,817,213 | +0.52(+0.77%) |
Mar 14, 2014 | 68.13 | 68.42 | 67.13 | 67.29 | 10,138,831 | -0.89(-1.31%) |
Mar 13, 2014 | 69.16 | 69.28 | 67.67 | 68.18 | 8,555,122 | -0.68(-0.99%) |
Mar 12, 2014 | 68.87 | 69.04 | 68.27 | 68.86 | 6,610,735 | -0.59(-0.85%) |
Mar 11, 2014 | 70.45 | 70.71 | 69.15 | 69.45 | 7,019,524 | -0.69(-0.99%) |
Mar 10, 2014 | 69.99 | 70.24 | 69.53 | 70.14 | 4,371,770 | -0.08(-0.12%) |
Mar 07, 2014 | 70.41 | 70.50 | 69.86 | 70.22 | 6,210,306 | +0.17(+0.25%) |
Mar 06, 2014 | 69.66 | 70.28 | 69.40 | 70.05 | 6,105,608 | +0.56(+0.80%) |
Mar 05, 2014 | 69.59 | 69.94 | 69.17 | 69.49 | 5,247,995 | -0.36(-0.52%) |
Mar 04, 2014 | 69.86 | 70.25 | 69.39 | 69.85 | 8,961,750 | +0.93(+1.35%) |
Mar 03, 2014 | 69.68 | 70.15 | 68.43 | 68.92 | 10,249,437 | -1.31(-1.87%) |
Feb 28, 2014 | 70.37 | 70.87 | 69.99 | 70.24 | 7,900,721 | +0.32(+0.46%) |
Feb 27, 2014 | 69.47 | 70.01 | 69.09 | 69.91 | 5,226,605 | +0.17(+0.24%) |
Feb 26, 2014 | 70.46 | 70.59 | 69.57 | 69.75 | 5,743,456 | -0.16(-0.23%) |
Feb 25, 2014 | 69.66 | 70.05 | 69.06 | 69.91 | 6,978,293 | -0.12(-0.17%) |
Feb 24, 2014 | 68.67 | 70.74 | 68.03 | 70.03 | 11,743,045 | +2.00(+2.94%) |
Feb 21, 2014 | 68.92 | 69.09 | 68.02 | 68.03 | 8,372,202 | -0.72(-1.05%) |
Feb 20, 2014 | 68.28 | 68.83 | 68.20 | 68.75 | 6,502,577 | +0.42(+0.61%) |
Feb 19, 2014 | 68.18 | 69.24 | 68.18 | 68.33 | 7,931,748 | -0.11(-0.17%) |
Feb 18, 2014 | 68.32 | 68.55 | 67.75 | 68.45 | 7,065,226 | +0.14(+0.20%) |
Feb 14, 2014 | 68.02 | 68.31 | 68.31 | 68.31 | 6,172,536 | +0.45(+0.66%) |
Feb 13, 2014 | 67.33 | 68.20 | 67.03 | 67.87 | 6,730,757 | +0.17(+0.26%) |
Feb 12, 2014 | 67.99 | 68.47 | 67.64 | 67.69 | 5,698,842 | -0.26(-0.38%) |
Feb 11, 2014 | 66.94 | 68.16 | 66.93 | 67.95 | 7,880,004 | +1.00(+1.49%) |
Feb 10, 2014 | 67.27 | 67.28 | 66.46 | 66.95 | 6,898,344 | -0.35(-0.51%) |
Feb 07, 2014 | 66.91 | 67.48 | 66.42 | 67.30 | 7,989,949 | +0.74(+1.12%) |
Feb 06, 2014 | 65.08 | 66.75 | 65.03 | 66.55 | 7,157,856 | +1.77(+2.73%) |
Feb 05, 2014 | 65.53 | 65.90 | 64.66 | 64.78 | 8,845,313 | -0.77(-1.18%) |
Feb 04, 2014 | 64.93 | 66.04 | 64.82 | 65.56 | 8,362,519 | +0.72(+1.11%) |
Feb 03, 2014 | 66.02 | 66.17 | 64.58 | 64.84 | 9,585,142 | -1.01(-1.53%) |
Jan 31, 2014 | 66.07 | 66.61 | 65.64 | 65.84 | 8,430,286 | -0.93(-1.40%) |
Jan 30, 2014 | 66.09 | 67.29 | 66.08 | 66.78 | 7,465,721 | +1.14(+1.73%) |
Jan 29, 2014 | 65.48 | 65.81 | 64.99 | 65.64 | 8,860,660 | -0.35(-0.52%) |
Jan 28, 2014 | 66.33 | 66.56 | 65.56 | 65.99 | 6,218,655 | -0.11(-0.17%) |
Jan 27, 2014 | 66.39 | 66.64 | 65.34 | 66.10 | 8,076,308 | -0.18(-0.27%) |
Jan 24, 2014 | 67.09 | 67.17 | 66.03 | 66.28 | 11,204,220 | -1.59(-2.34%) |
Jan 23, 2014 | 68.15 | 68.57 | 67.65 | 67.87 | 8,781,687 | -0.71(-1.04%) |
Jan 22, 2014 | 68.66 | 68.69 | 67.88 | 68.58 | 6,813,914 | +0.09(+0.13%) |
Jan 21, 2014 | 68.57 | 69.26 | 67.96 | 68.49 | 11,047,909 | +0.66(+0.98%) |
Jan 17, 2014 | 67.53 | 67.83 | 67.83 | 67.83 | 15,858,325 | +1.20(+1.81%) |
Jan 16, 2014 | 66.83 | 67.21 | 66.27 | 66.63 | 9,209,388 | -0.21(-0.31%) |
Jan 15, 2014 | 66.82 | 67.14 | 66.09 | 66.84 | 9,050,051 | +0.02(+0.02%) |
Jan 14, 2014 | 66.10 | 66.87 | 65.69 | 66.82 | 7,342,616 | +1.06(+1.61%) |
Jan 13, 2014 | 66.47 | 66.55 | 65.63 | 65.76 | 9,075,576 | -0.53(-0.81%) |
Jan 10, 2014 | 64.72 | 66.31 | 64.49 | 66.30 | 11,200,407 | +1.27(+1.95%) |
Jan 09, 2014 | 65.81 | 65.90 | 64.70 | 65.02 | 8,723,507 | -0.38(-0.57%) |
Jan 08, 2014 | 65.69 | 65.91 | 64.95 | 65.40 | 11,340,283 | -0.40(-0.61%) |
Jan 07, 2014 | 66.20 | 66.51 | 65.24 | 65.80 | 8,542,865 | -0.38(-0.58%) |
Jan 06, 2014 | 66.83 | 66.86 | 65.64 | 66.18 | 8,471,497 | -0.25(-0.37%) |
Jan 03, 2014 | 66.87 | 67.18 | 66.33 | 66.43 | 5,601,810 | -0.35(-0.53%) |