Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 75.46 | 75.74 | 75.02 | 75.31 | 3,630,033 | +0.06(+0.09%) |
Sep 29, 2014 | 74.72 | 75.53 | 74.63 | 75.25 | 2,660,883 | +0.08(+0.11%) |
Sep 26, 2014 | 74.84 | 75.76 | 74.82 | 75.17 | 3,402,987 | +0.27(+0.35%) |
Sep 25, 2014 | 75.47 | 75.74 | 74.82 | 74.90 | 2,224,555 | -0.86(-1.14%) |
Sep 24, 2014 | 75.61 | 76.38 | 75.33 | 75.76 | 1,632,957 | +0.21(+0.28%) |
Sep 23, 2014 | 75.88 | 76.35 | 75.54 | 75.56 | 1,542,307 | -0.31(-0.40%) |
Sep 22, 2014 | 76.50 | 76.52 | 75.49 | 75.86 | 2,163,739 | -0.68(-0.89%) |
Sep 19, 2014 | 77.37 | 77.56 | 76.30 | 76.54 | 3,309,299 | -0.29(-0.38%) |
Sep 18, 2014 | 76.84 | 77.45 | 76.62 | 76.83 | 2,110,857 | +0.20(+0.26%) |
Sep 17, 2014 | 76.75 | 77.10 | 76.42 | 76.63 | 2,392,621 | +0.13(+0.17%) |
Sep 16, 2014 | 76.24 | 76.81 | 76.03 | 76.51 | 2,644,024 | +0.26(+0.35%) |
Sep 15, 2014 | 76.80 | 76.87 | 75.88 | 76.24 | 3,687,134 | -0.70(-0.91%) |
Sep 12, 2014 | 78.31 | 78.33 | 76.47 | 76.94 | 2,569,889 | -1.46(-1.86%) |
Sep 11, 2014 | 78.12 | 78.51 | 77.68 | 78.40 | 2,556,659 | +0.29(+0.37%) |
Sep 10, 2014 | 78.54 | 78.97 | 78.04 | 78.11 | 2,192,491 | -0.87(-1.11%) |
Sep 09, 2014 | 79.42 | 79.63 | 78.64 | 78.98 | 1,826,840 | -0.64(-0.81%) |
Sep 08, 2014 | 79.98 | 80.06 | 79.35 | 79.62 | 1,195,365 | -0.22(-0.27%) |
Sep 05, 2014 | 78.94 | 79.90 | 78.87 | 79.84 | 1,847,213 | +0.83(+1.04%) |
Sep 04, 2014 | 78.88 | 79.29 | 78.73 | 79.01 | 3,069,800 | +0.39(+0.50%) |
Sep 03, 2014 | 78.25 | 78.74 | 78.17 | 78.62 | 2,875,355 | -0.54(-0.68%) |
Sep 02, 2014 | 79.44 | 79.44 | 78.61 | 79.16 | 3,342,338 | +0.14(+0.18%) |
Aug 29, 2014 | 79.43 | 79.01 | 79.01 | 79.01 | 2,872,115 | -0.14(-0.18%) |
Aug 28, 2014 | 79.15 | 79.49 | 79.04 | 79.16 | 1,315,831 | -0.02(-0.02%) |
Aug 27, 2014 | 79.27 | 79.64 | 78.97 | 79.17 | 1,768,972 | +0.16(+0.20%) |
Aug 26, 2014 | 79.40 | 79.40 | 78.85 | 79.01 | 1,433,095 | -0.24(-0.30%) |
Aug 25, 2014 | 79.17 | 79.30 | 78.85 | 79.25 | 1,501,992 | +0.62(+0.78%) |
Aug 22, 2014 | 79.28 | 79.32 | 78.46 | 78.64 | 2,069,904 | -0.64(-0.81%) |
Aug 21, 2014 | 79.31 | 80.03 | 79.14 | 79.28 | 3,630,479 | +0.22(+0.27%) |
Aug 20, 2014 | 79.33 | 79.35 | 78.41 | 79.06 | 2,188,863 | -0.32(-0.40%) |
Aug 19, 2014 | 79.94 | 80.06 | 79.00 | 79.38 | 2,725,723 | -0.58(-0.72%) |
Aug 18, 2014 | 79.41 | 79.96 | 79.25 | 79.96 | 2,263,870 | +1.26(+1.60%) |
Aug 15, 2014 | 78.60 | 79.06 | 78.27 | 78.70 | 2,114,081 | +0.53(+0.68%) |
Aug 14, 2014 | 78.17 | 78.24 | 77.71 | 78.17 | 1,550,672 | +0.27(+0.35%) |
Aug 13, 2014 | 77.86 | 78.02 | 77.35 | 77.90 | 2,243,241 | +0.40(+0.52%) |
Aug 12, 2014 | 78.44 | 78.48 | 77.29 | 77.50 | 3,007,344 | -1.06(-1.35%) |
Aug 11, 2014 | 78.96 | 79.78 | 78.51 | 78.56 | 2,497,354 | -0.06(-0.08%) |
Aug 08, 2014 | 77.88 | 78.53 | 77.60 | 78.62 | 2,338,521 | +0.70(+0.89%) |
Aug 07, 2014 | 76.91 | 78.22 | 76.75 | 77.92 | 4,018,596 | +1.27(+1.66%) |
Aug 06, 2014 | 76.21 | 76.95 | 75.43 | 76.65 | 3,035,042 | +0.69(+0.91%) |
Aug 05, 2014 | 76.08 | 76.35 | 75.42 | 75.96 | 2,473,715 | -0.62(-0.81%) |
Aug 04, 2014 | 75.93 | 76.71 | 75.23 | 76.58 | 2,310,408 | +0.97(+1.28%) |
Aug 01, 2014 | 75.70 | 76.62 | 75.39 | 75.61 | 2,146,819 | -0.03(-0.04%) |
Jul 31, 2014 | 76.80 | 77.14 | 75.64 | 75.64 | 3,048,715 | -1.49(-1.93%) |
Jul 30, 2014 | 74.98 | 78.18 | 74.98 | 77.13 | 3,585,896 | +3.13(+4.22%) |
Jul 29, 2014 | 74.13 | 74.69 | 73.94 | 74.01 | 2,088,552 | -0.04(-0.05%) |
Jul 28, 2014 | 74.09 | 74.41 | 73.73 | 74.05 | 2,087,272 | +0.14(+0.20%) |
Jul 25, 2014 | 73.92 | 74.49 | 73.81 | 73.90 | 1,128,097 | -0.12(-0.16%) |
Jul 24, 2014 | 74.49 | 74.57 | 73.94 | 74.02 | 1,399,512 | -0.47(-0.63%) |
Jul 23, 2014 | 74.67 | 74.77 | 74.41 | 74.49 | 1,537,522 | +0.06(+0.09%) |
Jul 22, 2014 | 73.98 | 74.49 | 73.56 | 74.43 | 1,951,302 | +0.82(+1.11%) |
Jul 21, 2014 | 73.86 | 73.99 | 73.55 | 73.61 | 1,286,804 | -0.49(-0.66%) |
Jul 18, 2014 | 73.12 | 74.15 | 73.02 | 74.10 | 1,949,062 | +1.31(+1.79%) |
Jul 17, 2014 | 73.46 | 73.72 | 72.72 | 72.80 | 1,660,476 | -0.97(-1.31%) |
Jul 16, 2014 | 73.64 | 73.85 | 73.28 | 73.77 | 1,615,068 | +0.34(+0.46%) |
Jul 15, 2014 | 73.69 | 73.74 | 72.77 | 73.43 | 2,216,868 | -0.27(-0.37%) |
Jul 14, 2014 | 73.69 | 73.81 | 73.26 | 73.70 | 1,833,261 | +0.26(+0.36%) |
Jul 11, 2014 | 73.20 | 73.59 | 72.92 | 73.44 | 1,330,504 | +0.18(+0.25%) |
Jul 10, 2014 | 72.33 | 73.42 | 72.21 | 73.25 | 1,958,680 | +0.43(+0.59%) |
Jul 09, 2014 | 72.49 | 73.04 | 72.02 | 72.82 | 2,013,585 | +0.41(+0.56%) |
Jul 08, 2014 | 72.49 | 72.76 | 72.12 | 72.41 | 2,184,078 | -0.30(-0.41%) |
Jul 07, 2014 | 71.90 | 72.80 | 71.80 | 72.71 | 2,239,829 | +0.58(+0.80%) |
Jul 03, 2014 | 71.91 | 72.13 | 72.13 | 72.13 | 1,454,651 | +0.22(+0.30%) |
Jul 02, 2014 | 71.88 | 72.26 | 71.53 | 71.91 | 2,387,265 | +0.02(+0.03%) |
Jul 01, 2014 | 72.19 | 72.19 | 71.53 | 71.89 | 3,019,135 | -0.22(-0.30%) |
Jun 30, 2014 | 71.34 | 72.12 | 71.22 | 72.11 | 2,703,541 | +0.77(+1.08%) |
Jun 27, 2014 | 70.96 | 71.73 | 70.96 | 71.34 | 1,745,283 | +0.31(+0.44%) |
Jun 26, 2014 | 71.51 | 71.59 | 70.99 | 71.02 | 1,863,372 | -0.52(-0.73%) |
Jun 25, 2014 | 70.91 | 71.79 | 70.91 | 71.55 | 1,405,352 | +0.02(+0.03%) |
Jun 24, 2014 | 71.16 | 71.81 | 71.14 | 71.52 | 1,526,722 | +0.13(+0.18%) |
Jun 23, 2014 | 71.32 | 71.51 | 71.19 | 71.39 | 1,141,971 | -0.01(-0.01%) |
Jun 20, 2014 | 71.10 | 71.43 | 70.78 | 71.40 | 2,260,022 | +0.28(+0.39%) |
Jun 19, 2014 | 70.53 | 71.12 | 70.28 | 71.12 | 1,816,107 | +0.54(+0.77%) |
Jun 18, 2014 | 70.57 | 70.71 | 69.76 | 70.58 | 1,939,954 | -0.13(-0.18%) |
Jun 17, 2014 | 70.38 | 70.90 | 70.01 | 70.70 | 2,155,645 | +0.24(+0.34%) |
Jun 16, 2014 | 71.07 | 71.13 | 70.05 | 70.46 | 1,488,054 | -0.41(-0.58%) |
Jun 13, 2014 | 70.98 | 71.00 | 70.05 | 70.87 | 1,617,771 | +0.43(+0.61%) |
Jun 12, 2014 | 70.85 | 70.85 | 70.09 | 70.44 | 2,220,916 | -0.42(-0.60%) |
Jun 11, 2014 | 71.09 | 71.09 | 70.52 | 70.86 | 1,417,209 | -0.44(-0.62%) |
Jun 10, 2014 | 71.35 | 72.06 | 70.88 | 71.30 | 1,587,113 | -0.88(-1.22%) |
Jun 06, 2014 | 71.70 | 72.36 | 71.57 | 72.18 | 1,825,380 | +0.55(+0.77%) |
Jun 05, 2014 | 71.14 | 71.71 | 70.85 | 71.63 | 1,988,725 | +0.57(+0.81%) |
Jun 04, 2014 | 70.82 | 71.14 | 70.49 | 71.05 | 2,376,259 | +0.23(+0.33%) |
Jun 03, 2014 | 70.56 | 70.96 | 70.56 | 70.82 | 1,970,002 | +0.26(+0.37%) |
Jun 02, 2014 | 71.58 | 71.67 | 70.38 | 70.56 | 2,876,300 | -0.99(-1.38%) |
May 30, 2014 | 71.30 | 71.63 | 71.13 | 71.55 | 2,100,141 | +0.20(+0.28%) |
May 29, 2014 | 71.15 | 71.41 | 70.88 | 71.35 | 1,545,907 | +0.15(+0.21%) |
May 28, 2014 | 70.62 | 71.28 | 70.52 | 71.20 | 1,718,293 | +0.15(+0.21%) |
May 27, 2014 | 70.74 | 71.29 | 70.70 | 71.05 | 1,655,477 | +0.47(+0.67%) |
May 23, 2014 | 70.64 | 70.58 | 70.58 | 70.58 | 1,546,715 | -0.19(-0.27%) |
May 22, 2014 | 70.61 | 70.93 | 70.50 | 70.77 | 984,195 | +0.22(+0.31%) |
May 21, 2014 | 70.35 | 70.62 | 70.24 | 70.55 | 1,499,932 | +0.28(+0.40%) |
May 20, 2014 | 70.10 | 70.66 | 69.85 | 70.27 | 2,101,480 | +0.15(+0.22%) |
May 19, 2014 | 70.68 | 71.13 | 70.05 | 70.12 | 1,898,211 | -0.81(-1.15%) |
May 16, 2014 | 70.85 | 71.49 | 70.45 | 70.93 | 1,977,985 | +0.16(+0.23%) |
May 15, 2014 | 70.73 | 70.85 | 70.02 | 70.77 | 1,881,307 | -0.08(-0.11%) |
May 14, 2014 | 70.75 | 71.37 | 70.74 | 70.85 | 1,571,228 | +0.18(+0.26%) |
May 13, 2014 | 70.49 | 71.84 | 70.43 | 70.67 | 1,666,859 | +0.18(+0.25%) |
May 12, 2014 | 70.93 | 70.93 | 70.38 | 70.50 | 2,165,620 | -0.27(-0.38%) |
May 09, 2014 | 70.58 | 70.77 | 70.27 | 70.77 | 1,615,690 | +0.32(+0.45%) |
May 08, 2014 | 70.41 | 70.78 | 70.12 | 70.45 | 2,137,285 | -0.08(-0.11%) |
May 07, 2014 | 70.51 | 70.95 | 69.92 | 70.53 | 3,561,858 | +0.92(+1.32%) |
May 06, 2014 | 69.88 | 70.01 | 69.56 | 69.61 | 3,448,942 | -0.96(-1.36%) |
May 05, 2014 | 69.24 | 70.90 | 69.15 | 70.57 | 3,464,522 | +1.12(+1.61%) |
May 02, 2014 | 68.71 | 70.25 | 68.61 | 69.45 | 3,493,192 | +0.61(+0.89%) |
May 01, 2014 | 67.09 | 69.07 | 66.82 | 68.83 | 4,312,100 | +2.16(+3.24%) |
Apr 30, 2014 | 66.31 | 66.87 | 66.22 | 66.67 | 2,803,753 | +0.42(+0.63%) |
Apr 29, 2014 | 66.81 | 66.92 | 66.17 | 66.26 | 2,085,020 | -0.37(-0.55%) |
Apr 28, 2014 | 66.53 | 66.89 | 66.10 | 66.62 | 2,053,381 | +0.30(+0.46%) |
Apr 25, 2014 | 66.50 | 66.73 | 66.20 | 66.32 | 1,332,516 | -0.38(-0.57%) |
Apr 24, 2014 | 67.25 | 67.27 | 66.32 | 66.70 | 4,467,637 | -0.38(-0.56%) |
Apr 23, 2014 | 66.78 | 67.13 | 66.40 | 67.08 | 1,850,522 | +0.08(+0.12%) |
Apr 22, 2014 | 66.29 | 67.16 | 66.14 | 67.00 | 2,715,262 | +0.67(+1.01%) |
Apr 21, 2014 | 66.17 | 66.33 | 65.71 | 66.33 | 1,844,763 | +0.35(+0.53%) |
Apr 17, 2014 | 65.85 | 65.98 | 65.98 | 65.98 | 2,287,690 | +0.22(+0.33%) |
Apr 16, 2014 | 65.67 | 65.86 | 65.41 | 65.76 | 2,015,041 | +0.56(+0.86%) |
Apr 15, 2014 | 64.90 | 65.35 | 64.55 | 65.20 | 2,147,468 | +0.30(+0.46%) |
Apr 14, 2014 | 64.66 | 65.19 | 64.35 | 64.91 | 2,041,544 | +0.61(+0.94%) |
Apr 11, 2014 | 64.85 | 65.10 | 64.29 | 64.30 | 2,861,283 | -0.80(-1.23%) |
Apr 10, 2014 | 65.34 | 65.73 | 64.84 | 65.10 | 3,122,351 | -0.26(-0.39%) |
Apr 09, 2014 | 65.18 | 65.46 | 64.59 | 65.35 | 2,473,217 | +0.30(+0.45%) |
Apr 08, 2014 | 64.40 | 65.20 | 64.00 | 65.06 | 3,747,069 | +0.92(+1.43%) |
Apr 07, 2014 | 64.24 | 65.02 | 64.09 | 64.14 | 4,370,896 | -0.05(-0.07%) |
Apr 04, 2014 | 64.97 | 65.00 | 63.69 | 64.19 | 3,627,846 | -0.41(-0.64%) |
Apr 03, 2014 | 64.68 | 64.90 | 64.17 | 64.60 | 1,920,739 | -0.02(-0.02%) |
Apr 02, 2014 | 64.80 | 65.46 | 64.51 | 64.62 | 2,718,889 | -0.27(-0.42%) |
Apr 01, 2014 | 65.18 | 65.27 | 64.32 | 64.89 | 3,036,827 | -0.21(-0.32%) |
Mar 31, 2014 | 65.65 | 65.99 | 64.94 | 65.10 | 2,464,223 | -0.21(-0.32%) |
Mar 28, 2014 | 64.39 | 65.69 | 64.33 | 65.30 | 3,103,800 | +1.16(+1.81%) |
Mar 27, 2014 | 64.17 | 64.47 | 63.62 | 64.14 | 2,376,507 | -0.11(-0.17%) |
Mar 26, 2014 | 65.09 | 65.53 | 64.20 | 64.25 | 3,108,921 | -0.72(-1.10%) |
Mar 25, 2014 | 64.87 | 65.08 | 64.42 | 64.97 | 2,500,642 | +0.64(+1.00%) |
Mar 24, 2014 | 64.75 | 65.09 | 63.74 | 64.32 | 2,694,993 | -0.14(-0.21%) |
Mar 21, 2014 | 65.07 | 65.14 | 64.22 | 64.46 | 4,409,549 | -0.13(-0.20%) |
Mar 20, 2014 | 64.05 | 64.62 | 63.70 | 64.59 | 2,283,130 | +0.44(+0.68%) |
Mar 19, 2014 | 65.09 | 65.99 | 63.85 | 64.15 | 2,511,560 | -0.89(-1.37%) |
Mar 18, 2014 | 65.04 | 65.43 | 64.80 | 65.04 | 1,848,726 | +0.05(+0.07%) |
Mar 17, 2014 | 64.23 | 65.19 | 64.23 | 64.99 | 3,120,103 | +1.07(+1.68%) |
Mar 14, 2014 | 63.70 | 64.45 | 63.65 | 63.92 | 2,132,996 | +0.03(+0.05%) |
Mar 13, 2014 | 64.41 | 64.59 | 63.82 | 63.89 | 3,073,755 | -0.39(-0.61%) |
Mar 12, 2014 | 64.60 | 64.83 | 64.02 | 64.28 | 3,091,511 | -0.68(-1.05%) |
Mar 11, 2014 | 64.45 | 65.09 | 64.25 | 64.96 | 1,949,435 | +0.41(+0.64%) |
Mar 10, 2014 | 64.48 | 64.79 | 63.99 | 64.55 | 1,626,851 | -0.10(-0.16%) |
Mar 07, 2014 | 65.14 | 65.14 | 63.84 | 64.65 | 2,275,602 | -0.48(-0.74%) |
Mar 06, 2014 | 64.39 | 65.54 | 64.32 | 65.14 | 2,746,840 | +0.89(+1.39%) |
Mar 05, 2014 | 64.84 | 64.85 | 63.87 | 64.24 | 3,521,066 | -0.59(-0.91%) |
Mar 04, 2014 | 65.14 | 65.22 | 64.63 | 64.83 | 3,261,109 | +0.06(+0.10%) |
Mar 03, 2014 | 64.47 | 64.83 | 64.17 | 64.77 | 2,182,082 | -0.01(-0.01%) |
Feb 28, 2014 | 64.79 | 64.92 | 64.19 | 64.78 | 3,333,753 | +0.01(+0.01%) |
Feb 27, 2014 | 64.31 | 64.86 | 64.29 | 64.77 | 2,831,653 | +0.50(+0.78%) |
Feb 26, 2014 | 64.05 | 64.73 | 63.67 | 64.27 | 3,768,080 | +0.53(+0.84%) |
Feb 25, 2014 | 66.55 | 66.55 | 63.42 | 63.74 | 7,058,448 | -2.24(-3.40%) |
Feb 24, 2014 | 67.11 | 67.20 | 65.93 | 65.98 | 3,906,070 | -0.85(-1.27%) |
Feb 21, 2014 | 67.19 | 67.50 | 66.73 | 66.83 | 3,587,218 | -0.37(-0.54%) |
Feb 20, 2014 | 66.49 | 67.25 | 66.09 | 67.19 | 2,299,174 | +0.60(+0.91%) |
Feb 19, 2014 | 66.25 | 67.07 | 66.25 | 66.59 | 2,298,337 | +0.17(+0.26%) |
Feb 18, 2014 | 66.23 | 66.44 | 65.69 | 66.42 | 2,100,494 | +0.26(+0.40%) |
Feb 14, 2014 | 65.65 | 66.15 | 66.15 | 66.15 | 1,368,496 | +0.56(+0.86%) |
Feb 13, 2014 | 64.65 | 65.92 | 64.53 | 65.59 | 1,867,726 | +0.56(+0.86%) |
Feb 12, 2014 | 65.06 | 65.14 | 64.43 | 65.03 | 1,395,645 | -0.10(-0.16%) |
Feb 11, 2014 | 64.84 | 65.20 | 64.39 | 65.14 | 1,725,472 | +0.32(+0.49%) |
Feb 10, 2014 | 63.99 | 64.87 | 63.93 | 64.82 | 2,684,316 | +0.91(+1.42%) |
Feb 07, 2014 | 63.69 | 64.17 | 63.12 | 63.91 | 2,804,222 | +0.49(+0.78%) |
Feb 06, 2014 | 62.99 | 63.44 | 62.68 | 63.42 | 2,428,568 | +0.60(+0.95%) |
Feb 05, 2014 | 62.77 | 63.31 | 62.65 | 62.82 | 1,830,503 | -0.10(-0.16%) |
Feb 04, 2014 | 62.94 | 63.20 | 62.32 | 62.92 | 2,769,946 | +0.25(+0.39%) |
Feb 03, 2014 | 64.20 | 64.41 | 62.55 | 62.68 | 3,823,640 | -1.63(-2.53%) |
Jan 31, 2014 | 64.00 | 64.75 | 63.62 | 64.31 | 3,016,281 | -0.24(-0.37%) |
Jan 30, 2014 | 63.63 | 65.04 | 63.63 | 64.55 | 2,740,869 | +1.29(+2.04%) |
Jan 29, 2014 | 63.62 | 63.71 | 62.92 | 63.26 | 3,761,201 | -0.80(-1.24%) |
Jan 28, 2014 | 63.01 | 64.14 | 62.96 | 64.05 | 2,752,422 | +1.04(+1.65%) |
Jan 27, 2014 | 63.42 | 64.05 | 62.50 | 63.01 | 3,287,875 | -0.29(-0.46%) |
Jan 24, 2014 | 65.56 | 65.98 | 62.63 | 63.31 | 9,072,389 | -2.91(-4.39%) |
Jan 23, 2014 | 66.13 | 66.90 | 65.68 | 66.22 | 4,775,012 | -0.11(-0.17%) |
Jan 22, 2014 | 66.54 | 67.31 | 66.33 | 66.33 | 2,690,814 | -0.17(-0.25%) |
Jan 21, 2014 | 66.37 | 66.74 | 65.98 | 66.49 | 1,991,765 | +0.38(+0.58%) |
Jan 17, 2014 | 66.42 | 66.11 | 66.11 | 66.11 | 3,316,286 | -0.10(-0.14%) |
Jan 16, 2014 | 66.22 | 66.49 | 65.72 | 66.21 | 1,637,318 | +0.01(+0.01%) |
Jan 15, 2014 | 65.72 | 66.50 | 65.72 | 66.20 | 2,229,791 | +0.48(+0.73%) |
Jan 14, 2014 | 65.61 | 65.81 | 65.34 | 65.72 | 2,461,448 | +0.41(+0.63%) |
Jan 13, 2014 | 65.46 | 65.80 | 65.17 | 65.31 | 2,364,423 | -0.40(-0.61%) |
Jan 10, 2014 | 65.50 | 65.89 | 65.37 | 65.71 | 2,633,454 | +0.43(+0.66%) |
Jan 09, 2014 | 65.41 | 65.45 | 64.90 | 65.28 | 2,621,307 | +0.13(+0.20%) |
Jan 08, 2014 | 64.69 | 65.42 | 64.35 | 65.15 | 3,101,170 | +0.51(+0.79%) |
Jan 07, 2014 | 63.66 | 64.71 | 63.64 | 64.64 | 3,232,914 | +0.88(+1.38%) |
Jan 06, 2014 | 63.50 | 63.83 | 63.12 | 63.76 | 3,050,100 | +0.41(+0.64%) |
Jan 03, 2014 | 63.08 | 63.64 | 63.07 | 63.35 | 2,251,417 | +0.18(+0.29%) |
Jan 02, 2014 | 63.22 | 63.40 | 62.69 | 63.17 | 2,137,999 | -0.29(-0.46%) |
Dec 31, 2013 | 63.56 | 63.47 | 63.47 | 63.47 | 1,809,192 | +0.02(+0.03%) |
Dec 30, 2013 | 62.77 | 63.51 | 62.76 | 63.45 | 1,510,462 | +0.78(+1.24%) |
Dec 27, 2013 | 62.90 | 62.90 | 62.29 | 62.67 | 1,817,260 | -0.02(-0.03%) |
Dec 26, 2013 | 62.72 | 62.87 | 62.35 | 62.69 | 1,196,285 | +0.10(+0.17%) |
Dec 24, 2013 | 62.29 | 62.65 | 62.19 | 62.58 | 703,952 | +0.23(+0.37%) |
Dec 23, 2013 | 62.83 | 63.05 | 62.22 | 62.35 | 2,245,313 | +0.37(+0.60%) |
Dec 20, 2013 | 62.11 | 62.62 | 61.83 | 61.98 | 3,864,734 | -0.13(-0.20%) |
Dec 19, 2013 | 62.08 | 62.50 | 61.60 | 62.11 | 3,212,817 | -0.09(-0.14%) |
Dec 18, 2013 | 61.40 | 62.31 | 60.36 | 62.19 | 3,926,272 | +1.45(+2.40%) |
Dec 17, 2013 | 60.56 | 61.08 | 60.33 | 60.74 | 3,340,563 | +0.24(+0.39%) |
Dec 16, 2013 | 61.13 | 61.21 | 60.15 | 60.50 | 4,325,925 | -0.53(-0.87%) |
Dec 13, 2013 | 61.13 | 61.81 | 60.82 | 61.03 | 2,833,923 | +0.06(+0.09%) |
Dec 12, 2013 | 61.58 | 61.58 | 60.91 | 60.98 | 2,892,279 | -0.66(-1.07%) |
Dec 11, 2013 | 62.73 | 62.74 | 61.43 | 61.64 | 3,484,851 | -1.11(-1.77%) |
Dec 10, 2013 | 62.33 | 62.96 | 62.10 | 62.75 | 2,265,054 | +0.29(+0.47%) |
Dec 09, 2013 | 61.92 | 62.50 | 61.54 | 62.45 | 2,733,453 | +0.60(+0.97%) |
Dec 06, 2013 | 62.03 | 62.18 | 61.37 | 61.85 | 1,849,808 | +0.26(+0.42%) |
Dec 05, 2013 | 61.29 | 61.91 | 60.77 | 61.59 | 2,547,270 | +0.25(+0.41%) |
Dec 04, 2013 | 61.26 | 62.11 | 61.11 | 61.34 | 2,773,714 | -0.22(-0.36%) |
Dec 03, 2013 | 61.65 | 61.95 | 61.43 | 61.56 | 2,574,431 | -0.40(-0.64%) |
Dec 02, 2013 | 61.49 | 62.29 | 61.23 | 61.95 | 2,570,725 | +0.35(+0.57%) |
Nov 29, 2013 | 62.07 | 62.48 | 61.48 | 61.60 | 1,053,865 | -0.48(-0.77%) |
Nov 27, 2013 | 61.71 | 62.18 | 61.30 | 62.08 | 1,822,840 | +0.27(+0.44%) |
Nov 26, 2013 | 60.96 | 62.17 | 60.94 | 61.81 | 4,151,622 | +0.82(+1.34%) |
Nov 25, 2013 | 61.26 | 61.30 | 60.70 | 60.99 | 2,622,140 | -0.22(-0.36%) |
Nov 22, 2013 | 61.51 | 61.63 | 60.38 | 61.22 | 2,623,462 | -0.25(-0.40%) |
Nov 21, 2013 | 61.94 | 62.07 | 61.34 | 61.46 | 2,598,137 | -0.43(-0.69%) |
Nov 20, 2013 | 62.17 | 63.02 | 61.34 | 61.89 | 2,773,237 | +0.02(+0.04%) |
Nov 19, 2013 | 62.24 | 62.62 | 61.73 | 61.87 | 2,577,206 | -0.37(-0.60%) |
Nov 18, 2013 | 62.72 | 62.89 | 62.14 | 62.24 | 1,560,945 | -0.56(-0.90%) |
Nov 15, 2013 | 62.48 | 62.97 | 62.41 | 62.80 | 2,338,026 | +0.14(+0.23%) |
Nov 14, 2013 | 62.29 | 62.91 | 61.79 | 62.66 | 2,607,320 | +0.90(+1.46%) |
Nov 12, 2013 | 61.57 | 62.11 | 61.15 | 61.76 | 3,040,912 | +0.40(+0.66%) |
Nov 11, 2013 | 62.59 | 62.59 | 61.32 | 61.35 | 2,874,531 | -0.27(-0.44%) |
Nov 08, 2013 | 62.16 | 62.40 | 60.55 | 61.62 | 4,729,220 | -0.78(-1.24%) |
Nov 07, 2013 | 63.03 | 63.41 | 62.29 | 62.40 | 3,633,142 | -0.60(-0.96%) |
Nov 06, 2013 | 62.54 | 63.22 | 62.41 | 63.00 | 2,668,407 | +0.74(+1.18%) |
Nov 05, 2013 | 62.50 | 63.21 | 62.03 | 62.26 | 4,099,448 | -0.32(-0.51%) |
Nov 04, 2013 | 62.91 | 63.14 | 62.31 | 62.58 | 2,358,607 | -0.29(-0.47%) |
Nov 01, 2013 | 62.94 | 63.71 | 62.27 | 62.87 | 3,483,403 | +0.02(+0.03%) |
Oct 31, 2013 | 63.57 | 64.13 | 62.68 | 62.86 | 4,640,525 | -1.06(-1.66%) |
Oct 30, 2013 | 62.62 | 64.45 | 62.38 | 63.92 | 4,497,821 | +0.32(+0.50%) |
Oct 29, 2013 | 63.58 | 63.78 | 63.11 | 63.60 | 2,420,872 | -0.01(-0.01%) |
Oct 28, 2013 | 64.12 | 64.13 | 63.29 | 63.61 | 3,208,811 | -0.41(-0.64%) |
Oct 25, 2013 | 63.61 | 64.06 | 63.14 | 64.02 | 2,842,772 | +0.35(+0.55%) |
Oct 24, 2013 | 62.89 | 63.81 | 62.71 | 63.67 | 2,762,564 | +1.09(+1.75%) |
Oct 23, 2013 | 63.02 | 63.09 | 62.06 | 62.58 | 2,830,688 | -0.90(-1.41%) |
Oct 22, 2013 | 63.05 | 64.14 | 62.84 | 63.47 | 4,607,234 | +0.49(+0.78%) |
Oct 21, 2013 | 62.34 | 63.18 | 61.99 | 62.98 | 4,038,791 | +0.40(+0.63%) |
Oct 18, 2013 | 63.13 | 63.33 | 62.37 | 62.59 | 3,506,932 | -0.26(-0.42%) |
Oct 17, 2013 | 60.96 | 62.96 | 60.82 | 62.85 | 4,493,377 | +1.76(+2.88%) |
Oct 16, 2013 | 59.62 | 61.19 | 59.43 | 61.09 | 5,068,185 | +1.89(+3.20%) |
Oct 15, 2013 | 58.85 | 59.55 | 58.83 | 59.20 | 2,703,022 | +0.07(+0.12%) |
Oct 14, 2013 | 58.63 | 59.20 | 58.48 | 59.13 | 2,265,050 | +0.16(+0.27%) |
Oct 11, 2013 | 58.32 | 59.20 | 58.30 | 58.97 | 2,690,625 | +0.67(+1.16%) |
Oct 10, 2013 | 57.12 | 58.33 | 57.07 | 58.29 | 3,365,295 | +1.56(+2.75%) |
Oct 09, 2013 | 57.10 | 57.34 | 56.68 | 56.73 | 2,788,681 | -0.21(-0.38%) |
Oct 08, 2013 | 57.63 | 57.92 | 56.90 | 56.95 | 2,454,210 | -0.90(-1.56%) |
Oct 07, 2013 | 57.34 | 58.26 | 57.28 | 57.85 | 2,323,873 | +0.27(+0.47%) |
Oct 04, 2013 | 58.05 | 58.41 | 57.32 | 57.58 | 3,344,657 | -0.59(-1.01%) |
Oct 03, 2013 | 58.50 | 58.59 | 57.98 | 58.17 | 3,424,707 | -0.44(-0.76%) |
Oct 02, 2013 | 58.50 | 58.84 | 58.23 | 58.61 | 2,222,798 | -0.06(-0.09%) |