Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 89.31 | 89.66 | 88.47 | 88.61 | 284,287 | -0.84(-0.94%) |
Sep 29, 2014 | 88.42 | 89.55 | 88.19 | 89.45 | 240,406 | +0.27(+0.31%) |
Sep 26, 2014 | 88.56 | 89.41 | 88.03 | 89.18 | 309,400 | +0.66(+0.75%) |
Sep 25, 2014 | 88.39 | 88.65 | 87.78 | 88.51 | 321,594 | -0.26(-0.30%) |
Sep 24, 2014 | 87.97 | 88.86 | 87.62 | 88.78 | 393,554 | +0.72(+0.82%) |
Sep 23, 2014 | 88.64 | 88.72 | 87.91 | 88.05 | 258,900 | -0.68(-0.77%) |
Sep 22, 2014 | 89.80 | 89.80 | 88.26 | 88.73 | 209,371 | -1.29(-1.44%) |
Sep 19, 2014 | 91.49 | 92.02 | 89.88 | 90.03 | 417,239 | -1.45(-1.59%) |
Sep 18, 2014 | 91.50 | 91.73 | 90.98 | 91.48 | 184,942 | +0.48(+0.53%) |
Sep 17, 2014 | 89.94 | 91.39 | 89.56 | 91.00 | 318,915 | +1.05(+1.17%) |
Sep 16, 2014 | 89.48 | 90.47 | 89.15 | 89.94 | 318,644 | +0.61(+0.69%) |
Sep 15, 2014 | 89.53 | 89.87 | 88.99 | 89.33 | 161,108 | -0.09(-0.10%) |
Sep 12, 2014 | 89.57 | 90.04 | 89.23 | 89.42 | 238,122 | -0.39(-0.44%) |
Sep 11, 2014 | 90.19 | 90.44 | 89.42 | 89.81 | 257,122 | -0.53(-0.58%) |
Sep 10, 2014 | 89.07 | 90.47 | 88.88 | 90.34 | 366,830 | +1.39(+1.57%) |
Sep 09, 2014 | 87.93 | 89.15 | 87.77 | 88.95 | 312,963 | +1.04(+1.18%) |
Sep 08, 2014 | 87.16 | 88.06 | 87.09 | 87.91 | 229,012 | +0.66(+0.76%) |
Sep 05, 2014 | 86.02 | 87.28 | 85.49 | 87.25 | 265,650 | +1.22(+1.42%) |
Sep 04, 2014 | 87.14 | 87.55 | 85.74 | 86.02 | 273,214 | -1.00(-1.15%) |
Sep 03, 2014 | 89.02 | 89.38 | 86.56 | 87.03 | 337,236 | -2.03(-2.28%) |
Sep 02, 2014 | 86.95 | 88.99 | 86.60 | 89.06 | 485,948 | +2.24(+2.58%) |
Aug 29, 2014 | 86.82 | 86.82 | 86.82 | 86.82 | 123,254 | +0.03(+0.03%) |
Aug 28, 2014 | 87.47 | 87.59 | 86.66 | 86.80 | 187,281 | -0.78(-0.89%) |
Aug 27, 2014 | 87.26 | 87.98 | 86.96 | 87.58 | 257,646 | +0.59(+0.67%) |
Aug 26, 2014 | 87.41 | 87.42 | 86.92 | 86.99 | 200,147 | -0.56(-0.64%) |
Aug 25, 2014 | 87.81 | 88.12 | 87.42 | 87.55 | 169,280 | +0.22(+0.25%) |
Aug 22, 2014 | 87.88 | 88.04 | 87.31 | 87.33 | 172,792 | -0.44(-0.50%) |
Aug 21, 2014 | 87.25 | 87.87 | 87.07 | 87.77 | 216,710 | +0.48(+0.55%) |
Aug 20, 2014 | 87.12 | 87.45 | 86.68 | 87.29 | 201,328 | +0.06(+0.07%) |
Aug 19, 2014 | 86.29 | 87.81 | 86.29 | 87.23 | 536,349 | +1.15(+1.33%) |
Aug 18, 2014 | 85.03 | 86.34 | 85.01 | 86.08 | 206,993 | +1.47(+1.74%) |
Aug 15, 2014 | 85.19 | 85.46 | 83.99 | 84.62 | 295,656 | -0.42(-0.49%) |
Aug 14, 2014 | 84.27 | 85.35 | 83.70 | 85.03 | 324,618 | +0.83(+0.99%) |
Aug 13, 2014 | 81.95 | 84.28 | 81.95 | 84.20 | 359,470 | +2.84(+3.49%) |
Aug 12, 2014 | 81.52 | 82.18 | 80.96 | 81.36 | 370,984 | -0.14(-0.17%) |
Aug 11, 2014 | 81.57 | 82.92 | 81.17 | 81.49 | 342,463 | +0.99(+1.23%) |
Aug 08, 2014 | 79.07 | 80.69 | 78.98 | 80.50 | 408,251 | +1.44(+1.82%) |
Aug 07, 2014 | 76.12 | 79.24 | 76.00 | 79.06 | 502,625 | +3.19(+4.21%) |
Aug 06, 2014 | 75.92 | 76.27 | 75.43 | 75.87 | 280,702 | -0.48(-0.62%) |
Aug 05, 2014 | 75.61 | 76.78 | 75.20 | 76.34 | 355,162 | +0.57(+0.75%) |
Aug 04, 2014 | 76.49 | 76.88 | 75.39 | 75.77 | 333,795 | -0.95(-1.24%) |
Aug 01, 2014 | 76.83 | 77.89 | 75.81 | 76.72 | 512,681 | -0.43(-0.56%) |
Jul 31, 2014 | 78.48 | 78.93 | 77.15 | 77.16 | 412,090 | -1.82(-2.30%) |
Jul 30, 2014 | 79.11 | 79.55 | 78.71 | 78.97 | 334,702 | +0.07(+0.09%) |
Jul 29, 2014 | 79.41 | 79.74 | 78.90 | 78.90 | 368,936 | -0.55(-0.69%) |
Jul 28, 2014 | 79.40 | 79.65 | 78.99 | 79.46 | 384,599 | +0.20(+0.25%) |
Jul 25, 2014 | 79.05 | 79.48 | 78.93 | 79.26 | 440,067 | +0.00(+0.00%) |
Jul 24, 2014 | 79.13 | 79.35 | 78.65 | 79.26 | 387,466 | +0.14(+0.17%) |
Jul 23, 2014 | 79.05 | 79.14 | 78.49 | 79.13 | 289,001 | +0.17(+0.22%) |
Jul 22, 2014 | 78.96 | 79.31 | 78.47 | 78.96 | 300,441 | +0.64(+0.81%) |
Jul 21, 2014 | 77.95 | 78.68 | 77.78 | 78.32 | 348,875 | +0.20(+0.26%) |
Jul 18, 2014 | 76.92 | 78.34 | 76.86 | 78.12 | 342,562 | +1.34(+1.75%) |
Jul 17, 2014 | 77.83 | 78.55 | 76.74 | 76.77 | 373,960 | -1.08(-1.38%) |
Jul 16, 2014 | 79.37 | 79.52 | 77.85 | 77.85 | 469,081 | -0.96(-1.22%) |
Jul 15, 2014 | 78.68 | 79.52 | 78.30 | 78.81 | 234,533 | +0.09(+0.12%) |
Jul 14, 2014 | 78.80 | 79.14 | 78.07 | 78.72 | 415,984 | +0.55(+0.71%) |
Jul 11, 2014 | 78.47 | 78.77 | 77.65 | 78.17 | 306,759 | -0.26(-0.34%) |
Jul 10, 2014 | 77.27 | 78.63 | 76.92 | 78.43 | 514,310 | +0.32(+0.41%) |
Jul 09, 2014 | 78.73 | 78.96 | 77.79 | 78.11 | 449,891 | -0.14(-0.18%) |
Jul 08, 2014 | 79.35 | 79.48 | 77.86 | 78.25 | 433,178 | -1.12(-1.41%) |
Jul 07, 2014 | 79.77 | 79.77 | 79.10 | 79.37 | 274,725 | -0.43(-0.54%) |
Jul 03, 2014 | 80.35 | 79.80 | 79.80 | 79.80 | 365,653 | -0.14(-0.18%) |
Jul 02, 2014 | 80.62 | 81.12 | 79.85 | 79.95 | 327,543 | -0.96(-1.19%) |
Jul 01, 2014 | 80.63 | 81.46 | 79.96 | 80.91 | 742,883 | +0.64(+0.79%) |
Jun 30, 2014 | 80.19 | 80.35 | 79.35 | 80.27 | 492,901 | +0.31(+0.38%) |
Jun 27, 2014 | 79.02 | 80.24 | 78.92 | 79.97 | 1,012,414 | +0.54(+0.68%) |
Jun 26, 2014 | 79.89 | 79.95 | 78.96 | 79.42 | 275,849 | -0.47(-0.58%) |
Jun 25, 2014 | 79.80 | 80.01 | 79.59 | 79.89 | 379,955 | +0.20(+0.26%) |
Jun 24, 2014 | 81.47 | 81.67 | 79.62 | 79.69 | 387,529 | -2.05(-2.50%) |
Jun 23, 2014 | 82.35 | 82.54 | 81.72 | 81.73 | 275,488 | -0.71(-0.86%) |
Jun 20, 2014 | 82.49 | 83.12 | 82.13 | 82.44 | 585,691 | -0.16(-0.20%) |
Jun 19, 2014 | 83.04 | 83.67 | 82.10 | 82.60 | 382,807 | -0.45(-0.54%) |
Jun 18, 2014 | 84.06 | 84.38 | 82.19 | 83.05 | 497,800 | -0.80(-0.95%) |
Jun 17, 2014 | 83.50 | 84.25 | 82.94 | 83.85 | 427,856 | +0.32(+0.39%) |
Jun 16, 2014 | 83.67 | 84.06 | 83.27 | 83.53 | 354,177 | -0.35(-0.41%) |
Jun 13, 2014 | 84.17 | 84.36 | 83.77 | 83.88 | 372,659 | -0.25(-0.30%) |
Jun 12, 2014 | 85.67 | 85.68 | 83.91 | 84.13 | 267,965 | -1.60(-1.86%) |
Jun 11, 2014 | 86.63 | 86.77 | 85.57 | 85.73 | 316,968 | -1.34(-1.54%) |
Jun 10, 2014 | 87.31 | 87.54 | 86.27 | 87.07 | 425,438 | +0.08(+0.10%) |
Jun 06, 2014 | 86.56 | 87.19 | 86.54 | 86.98 | 407,929 | +0.59(+0.68%) |
Jun 05, 2014 | 86.19 | 86.60 | 85.87 | 86.40 | 353,543 | +0.58(+0.67%) |
Jun 04, 2014 | 85.66 | 86.20 | 85.42 | 85.82 | 330,808 | +0.03(+0.04%) |
Jun 03, 2014 | 85.17 | 86.11 | 85.17 | 85.79 | 344,403 | +0.07(+0.08%) |
Jun 02, 2014 | 84.47 | 85.91 | 83.75 | 85.72 | 464,665 | +1.00(+1.18%) |
May 30, 2014 | 83.96 | 84.90 | 83.84 | 84.72 | 450,409 | +0.38(+0.45%) |
May 29, 2014 | 85.24 | 85.24 | 84.00 | 84.34 | 266,548 | -0.48(-0.56%) |
May 28, 2014 | 84.11 | 85.29 | 84.11 | 84.81 | 622,953 | +0.73(+0.87%) |
May 27, 2014 | 83.56 | 84.31 | 83.20 | 84.08 | 434,854 | +0.56(+0.67%) |
May 23, 2014 | 82.57 | 83.52 | 83.52 | 83.52 | 449,045 | +1.25(+1.52%) |
May 22, 2014 | 81.52 | 82.66 | 81.20 | 82.27 | 238,700 | +0.62(+0.76%) |
May 21, 2014 | 81.05 | 81.76 | 80.70 | 81.65 | 520,980 | +1.01(+1.25%) |
May 20, 2014 | 81.12 | 81.57 | 80.35 | 80.64 | 614,943 | -0.66(-0.81%) |
May 19, 2014 | 81.13 | 82.38 | 80.79 | 81.30 | 579,738 | -0.13(-0.16%) |
May 16, 2014 | 81.97 | 82.12 | 80.64 | 81.43 | 473,657 | -0.25(-0.31%) |
May 15, 2014 | 83.30 | 83.58 | 80.75 | 81.68 | 648,325 | -2.75(-3.26%) |
May 14, 2014 | 86.11 | 86.37 | 84.24 | 84.44 | 324,297 | -1.69(-1.97%) |
May 13, 2014 | 85.92 | 86.25 | 85.67 | 86.13 | 305,513 | +0.39(+0.45%) |
May 12, 2014 | 84.86 | 86.15 | 84.70 | 85.74 | 664,491 | +0.86(+1.01%) |
May 09, 2014 | 85.12 | 86.03 | 83.78 | 84.89 | 667,582 | -0.45(-0.53%) |
May 08, 2014 | 84.76 | 88.52 | 84.72 | 85.33 | 944,766 | -2.53(-2.88%) |
May 07, 2014 | 86.49 | 88.04 | 85.72 | 87.87 | 288,476 | +1.47(+1.70%) |
May 06, 2014 | 87.19 | 87.82 | 86.22 | 86.40 | 414,746 | -1.31(-1.50%) |
May 05, 2014 | 88.04 | 88.54 | 86.85 | 87.71 | 260,098 | -0.61(-0.69%) |
May 02, 2014 | 87.13 | 88.93 | 87.13 | 88.32 | 281,142 | +0.91(+1.04%) |
May 01, 2014 | 87.21 | 88.43 | 86.77 | 87.42 | 146,339 | +0.19(+0.21%) |
Apr 30, 2014 | 85.76 | 87.28 | 85.39 | 87.23 | 313,936 | +1.46(+1.70%) |
Apr 29, 2014 | 84.22 | 85.94 | 84.04 | 85.77 | 190,881 | +1.86(+2.22%) |
Apr 28, 2014 | 86.00 | 86.19 | 83.04 | 83.91 | 406,803 | -1.25(-1.47%) |
Apr 25, 2014 | 87.49 | 87.72 | 85.10 | 85.17 | 306,672 | -2.76(-3.14%) |
Apr 24, 2014 | 88.40 | 88.62 | 86.88 | 87.93 | 254,494 | -0.24(-0.27%) |
Apr 23, 2014 | 87.85 | 88.28 | 87.41 | 88.16 | 345,257 | +0.40(+0.45%) |
Apr 22, 2014 | 88.08 | 88.99 | 87.76 | 87.77 | 330,293 | -0.27(-0.31%) |
Apr 21, 2014 | 87.80 | 88.26 | 87.23 | 88.04 | 280,800 | -0.08(-0.09%) |
Apr 17, 2014 | 85.84 | 88.11 | 88.11 | 88.11 | 358,834 | +2.27(+2.64%) |
Apr 16, 2014 | 84.91 | 86.05 | 84.12 | 85.84 | 377,482 | +1.31(+1.55%) |
Apr 15, 2014 | 83.44 | 84.77 | 82.32 | 84.53 | 401,315 | +1.09(+1.31%) |
Apr 14, 2014 | 83.43 | 84.04 | 83.16 | 83.44 | 339,097 | +0.30(+0.36%) |
Apr 11, 2014 | 84.02 | 84.75 | 83.04 | 83.14 | 369,821 | -1.05(-1.25%) |
Apr 10, 2014 | 84.99 | 85.42 | 84.04 | 84.19 | 565,298 | -0.73(-0.86%) |
Apr 09, 2014 | 83.83 | 85.21 | 83.50 | 84.92 | 343,460 | +1.73(+2.08%) |
Apr 08, 2014 | 84.55 | 84.78 | 82.27 | 83.19 | 540,666 | -1.35(-1.59%) |
Apr 07, 2014 | 85.40 | 85.41 | 83.78 | 84.54 | 427,649 | -0.84(-0.98%) |
Apr 04, 2014 | 88.38 | 89.21 | 85.33 | 85.38 | 284,267 | -3.12(-3.52%) |
Apr 03, 2014 | 88.59 | 88.82 | 87.81 | 88.49 | 309,875 | +0.28(+0.32%) |
Apr 02, 2014 | 87.78 | 88.41 | 87.41 | 88.21 | 370,924 | +0.71(+0.81%) |
Apr 01, 2014 | 86.67 | 87.88 | 86.53 | 87.50 | 450,707 | +0.90(+1.04%) |
Mar 31, 2014 | 85.17 | 86.97 | 84.82 | 86.60 | 322,544 | +2.00(+2.36%) |
Mar 28, 2014 | 84.87 | 86.09 | 84.50 | 84.61 | 380,994 | -0.05(-0.06%) |
Mar 27, 2014 | 84.26 | 85.25 | 83.91 | 84.66 | 514,409 | +0.47(+0.56%) |
Mar 26, 2014 | 85.31 | 85.98 | 84.15 | 84.18 | 369,421 | -0.81(-0.96%) |
Mar 25, 2014 | 84.90 | 85.36 | 84.61 | 85.00 | 361,241 | +0.41(+0.48%) |
Mar 24, 2014 | 85.07 | 85.13 | 82.88 | 84.59 | 523,015 | +0.32(+0.38%) |
Mar 21, 2014 | 85.85 | 86.06 | 84.17 | 84.27 | 715,049 | -1.01(-1.18%) |
Mar 20, 2014 | 85.69 | 85.88 | 84.98 | 85.28 | 352,665 | -0.32(-0.38%) |
Mar 19, 2014 | 86.70 | 86.80 | 84.80 | 85.60 | 327,160 | -1.05(-1.21%) |
Mar 18, 2014 | 86.17 | 86.71 | 86.00 | 86.65 | 380,416 | +0.36(+0.41%) |
Mar 17, 2014 | 86.10 | 87.18 | 85.96 | 86.29 | 410,616 | -0.39(-0.45%) |
Mar 14, 2014 | 86.64 | 87.61 | 86.26 | 86.68 | 451,032 | +0.04(+0.05%) |
Mar 13, 2014 | 88.14 | 88.48 | 86.29 | 86.64 | 462,918 | -1.32(-1.50%) |
Mar 12, 2014 | 87.23 | 88.17 | 86.49 | 87.96 | 492,041 | +0.19(+0.22%) |
Mar 11, 2014 | 89.26 | 89.37 | 87.62 | 87.77 | 471,808 | -1.47(-1.65%) |
Mar 10, 2014 | 88.88 | 89.56 | 88.60 | 89.24 | 519,224 | +0.47(+0.53%) |
Mar 07, 2014 | 89.77 | 90.27 | 88.71 | 88.76 | 682,870 | -0.13(-0.14%) |
Mar 06, 2014 | 88.19 | 89.81 | 87.75 | 88.89 | 1,018,448 | +0.91(+1.03%) |
Mar 05, 2014 | 88.77 | 89.55 | 87.91 | 87.99 | 578,985 | -0.39(-0.44%) |
Mar 04, 2014 | 89.42 | 89.42 | 87.74 | 88.37 | 594,609 | +1.09(+1.25%) |
Mar 03, 2014 | 84.67 | 87.84 | 84.04 | 87.28 | 629,289 | +1.63(+1.90%) |
Feb 28, 2014 | 85.74 | 86.71 | 84.82 | 85.65 | 688,860 | +0.55(+0.65%) |
Feb 27, 2014 | 85.10 | 85.59 | 82.85 | 85.10 | 1,133,661 | +3.20(+3.90%) |
Feb 26, 2014 | 82.26 | 82.61 | 81.49 | 81.91 | 539,458 | -0.08(-0.10%) |
Feb 25, 2014 | 83.07 | 83.28 | 81.82 | 81.99 | 362,076 | -0.92(-1.11%) |
Feb 24, 2014 | 83.78 | 84.17 | 82.88 | 82.91 | 466,749 | -0.01(-0.01%) |
Feb 21, 2014 | 83.07 | 83.67 | 82.10 | 82.92 | 397,775 | +0.08(+0.09%) |
Feb 20, 2014 | 81.34 | 83.12 | 81.00 | 82.85 | 442,029 | +1.70(+2.09%) |
Feb 19, 2014 | 81.81 | 82.32 | 81.05 | 81.15 | 297,381 | -0.99(-1.20%) |
Feb 18, 2014 | 81.47 | 82.58 | 81.10 | 82.14 | 390,717 | +0.98(+1.21%) |
Feb 14, 2014 | 80.42 | 81.16 | 81.16 | 81.16 | 386,377 | +0.58(+0.72%) |
Feb 13, 2014 | 78.68 | 81.28 | 78.49 | 80.57 | 505,475 | +1.56(+1.97%) |
Feb 12, 2014 | 78.60 | 79.55 | 78.40 | 79.02 | 435,862 | +0.57(+0.72%) |
Feb 11, 2014 | 77.48 | 78.76 | 77.02 | 78.45 | 255,515 | +1.17(+1.51%) |
Feb 10, 2014 | 78.54 | 78.54 | 77.17 | 77.28 | 239,791 | -1.23(-1.57%) |
Feb 07, 2014 | 76.92 | 78.81 | 76.92 | 78.52 | 331,650 | +1.75(+2.28%) |
Feb 06, 2014 | 76.86 | 77.77 | 76.14 | 76.77 | 394,231 | +0.22(+0.29%) |
Feb 05, 2014 | 76.67 | 77.10 | 75.57 | 76.55 | 483,046 | -0.12(-0.15%) |
Feb 04, 2014 | 76.01 | 77.17 | 75.18 | 76.67 | 853,008 | +0.84(+1.10%) |
Feb 03, 2014 | 80.36 | 80.83 | 75.67 | 75.83 | 782,347 | -4.49(-5.59%) |
Jan 31, 2014 | 78.50 | 80.96 | 78.47 | 80.32 | 747,880 | +0.94(+1.18%) |
Jan 30, 2014 | 79.37 | 79.54 | 78.81 | 79.38 | 386,734 | +0.57(+0.73%) |
Jan 29, 2014 | 78.65 | 79.52 | 78.28 | 78.81 | 330,661 | -0.55(-0.69%) |
Jan 28, 2014 | 78.60 | 79.36 | 78.41 | 79.36 | 537,437 | +0.75(+0.96%) |
Jan 27, 2014 | 79.03 | 79.80 | 77.23 | 78.60 | 679,931 | -0.39(-0.49%) |
Jan 24, 2014 | 81.58 | 81.60 | 78.54 | 78.99 | 669,999 | -3.17(-3.86%) |
Jan 23, 2014 | 82.29 | 82.74 | 82.00 | 82.16 | 531,119 | -0.62(-0.75%) |
Jan 22, 2014 | 81.58 | 82.80 | 81.58 | 82.78 | 487,250 | +1.50(+1.85%) |
Jan 21, 2014 | 81.27 | 81.78 | 80.77 | 81.27 | 599,794 | +0.77(+0.96%) |
Jan 17, 2014 | 80.47 | 80.51 | 80.51 | 80.51 | 461,617 | +0.02(+0.02%) |
Jan 16, 2014 | 80.32 | 80.89 | 79.89 | 80.49 | 657,555 | -0.07(-0.08%) |
Jan 15, 2014 | 80.09 | 80.72 | 79.83 | 80.56 | 737,049 | +0.98(+1.23%) |
Jan 14, 2014 | 78.70 | 80.19 | 78.65 | 79.58 | 824,001 | +0.95(+1.20%) |
Jan 13, 2014 | 78.40 | 79.44 | 78.32 | 78.63 | 524,394 | +0.35(+0.45%) |
Jan 10, 2014 | 76.86 | 78.32 | 76.72 | 78.27 | 245,454 | +1.46(+1.90%) |
Jan 09, 2014 | 77.23 | 77.50 | 76.41 | 76.81 | 324,142 | +0.10(+0.13%) |
Jan 08, 2014 | 77.08 | 77.45 | 76.39 | 76.71 | 614,031 | -0.37(-0.48%) |
Jan 07, 2014 | 77.77 | 78.78 | 76.79 | 77.08 | 517,053 | +0.97(+1.28%) |
Jan 06, 2014 | 75.32 | 76.58 | 74.77 | 76.11 | 475,777 | +1.37(+1.83%) |
Jan 03, 2014 | 74.27 | 74.84 | 73.96 | 74.74 | 466,632 | +0.43(+0.58%) |
Jan 02, 2014 | 75.76 | 76.14 | 73.90 | 74.31 | 566,802 | -1.78(-2.33%) |
Dec 31, 2013 | 75.15 | 76.08 | 76.08 | 76.08 | 316,105 | +1.01(+1.34%) |
Dec 30, 2013 | 75.04 | 75.25 | 74.66 | 75.08 | 192,614 | +0.03(+0.05%) |
Dec 27, 2013 | 76.63 | 78.65 | 74.72 | 75.04 | 272,980 | +0.46(+0.62%) |
Dec 26, 2013 | 74.80 | 75.48 | 74.19 | 74.58 | 152,142 | +0.31(+0.42%) |
Dec 24, 2013 | 73.99 | 74.60 | 73.89 | 74.27 | 74,864 | +0.20(+0.27%) |
Dec 23, 2013 | 74.39 | 74.57 | 73.26 | 74.06 | 328,763 | +0.49(+0.67%) |
Dec 20, 2013 | 71.62 | 74.13 | 71.50 | 73.57 | 1,044,141 | +2.27(+3.19%) |
Dec 19, 2013 | 71.55 | 71.62 | 71.00 | 71.30 | 393,893 | -0.29(-0.40%) |
Dec 18, 2013 | 71.37 | 71.80 | 70.40 | 71.59 | 657,799 | +0.28(+0.39%) |
Dec 17, 2013 | 72.27 | 72.27 | 71.05 | 71.31 | 651,445 | +1.34(+1.91%) |
Dec 16, 2013 | 68.92 | 70.21 | 68.92 | 69.97 | 456,398 | +1.19(+1.73%) |
Dec 13, 2013 | 68.20 | 69.14 | 67.88 | 68.78 | 496,382 | +0.96(+1.41%) |
Dec 12, 2013 | 67.24 | 68.19 | 67.17 | 67.83 | 919,202 | +0.61(+0.91%) |
Dec 11, 2013 | 68.16 | 68.17 | 66.98 | 67.22 | 666,328 | -0.75(-1.11%) |
Dec 10, 2013 | 68.57 | 68.82 | 67.89 | 67.97 | 556,942 | -0.90(-1.31%) |
Dec 09, 2013 | 69.58 | 69.69 | 68.62 | 68.87 | 407,520 | -0.70(-1.01%) |
Dec 06, 2013 | 69.53 | 69.93 | 69.35 | 69.58 | 386,513 | +0.46(+0.66%) |
Dec 05, 2013 | 69.71 | 70.24 | 68.69 | 69.12 | 522,255 | -0.85(-1.21%) |
Dec 04, 2013 | 69.93 | 70.30 | 69.38 | 69.96 | 664,707 | -0.19(-0.28%) |
Dec 03, 2013 | 69.63 | 70.38 | 69.11 | 70.16 | 800,102 | +0.48(+0.69%) |
Dec 02, 2013 | 69.79 | 70.56 | 69.33 | 69.68 | 538,520 | +0.17(+0.24%) |
Nov 29, 2013 | 70.00 | 70.18 | 69.31 | 69.51 | 176,220 | -0.43(-0.62%) |
Nov 27, 2013 | 69.26 | 70.23 | 69.21 | 69.94 | 208,908 | +0.74(+1.07%) |
Nov 26, 2013 | 68.44 | 69.31 | 68.14 | 69.20 | 368,013 | +0.90(+1.32%) |
Nov 25, 2013 | 67.88 | 68.51 | 67.62 | 68.29 | 516,828 | +0.44(+0.65%) |
Nov 22, 2013 | 67.80 | 67.97 | 67.66 | 67.85 | 616,022 | -0.03(-0.05%) |
Nov 21, 2013 | 67.17 | 68.48 | 67.17 | 67.89 | 476,200 | +0.89(+1.33%) |
Nov 20, 2013 | 66.95 | 67.53 | 66.47 | 66.99 | 274,508 | +0.24(+0.37%) |
Nov 19, 2013 | 66.61 | 66.98 | 66.36 | 66.75 | 380,971 | +0.04(+0.06%) |
Nov 18, 2013 | 67.39 | 67.75 | 66.56 | 66.71 | 428,388 | -0.21(-0.32%) |
Nov 15, 2013 | 66.61 | 67.17 | 66.34 | 66.92 | 332,658 | +0.33(+0.49%) |
Nov 14, 2013 | 66.28 | 66.98 | 66.18 | 66.59 | 415,722 | +1.45(+2.23%) |
Nov 12, 2013 | 64.72 | 65.42 | 64.55 | 65.14 | 570,158 | +0.44(+0.68%) |
Nov 11, 2013 | 64.36 | 64.86 | 64.01 | 64.70 | 484,014 | +0.55(+0.85%) |
Nov 08, 2013 | 62.21 | 64.16 | 61.54 | 64.15 | 638,709 | +2.63(+4.28%) |
Nov 07, 2013 | 63.24 | 63.84 | 61.23 | 61.52 | 499,944 | +0.26(+0.43%) |
Nov 06, 2013 | 61.06 | 61.54 | 60.86 | 61.26 | 206,023 | +0.34(+0.55%) |
Nov 05, 2013 | 61.17 | 61.46 | 60.80 | 60.92 | 337,837 | -0.46(-0.74%) |
Nov 04, 2013 | 60.69 | 61.42 | 60.55 | 61.38 | 276,521 | +0.81(+1.34%) |
Nov 01, 2013 | 60.45 | 60.97 | 59.92 | 60.57 | 200,458 | +0.24(+0.39%) |
Oct 31, 2013 | 60.60 | 60.99 | 60.31 | 60.33 | 369,295 | -0.06(-0.10%) |
Oct 30, 2013 | 60.71 | 61.22 | 60.14 | 60.39 | 232,903 | -0.32(-0.53%) |
Oct 29, 2013 | 60.42 | 60.73 | 60.26 | 60.71 | 289,730 | +0.29(+0.47%) |
Oct 28, 2013 | 60.52 | 60.58 | 60.26 | 60.42 | 208,752 | -0.24(-0.39%) |
Oct 25, 2013 | 61.12 | 61.12 | 60.35 | 60.66 | 467,674 | -0.40(-0.66%) |
Oct 24, 2013 | 60.97 | 61.14 | 60.63 | 61.06 | 412,799 | +0.30(+0.49%) |
Oct 23, 2013 | 60.66 | 61.13 | 60.53 | 60.77 | 404,556 | -0.13(-0.21%) |
Oct 22, 2013 | 61.07 | 61.38 | 60.85 | 60.90 | 361,771 | -0.04(-0.07%) |
Oct 21, 2013 | 61.58 | 61.75 | 60.84 | 60.94 | 221,593 | -0.64(-1.04%) |
Oct 18, 2013 | 60.98 | 61.60 | 60.44 | 61.58 | 404,117 | +0.91(+1.50%) |
Oct 17, 2013 | 60.05 | 60.89 | 60.05 | 60.67 | 374,916 | +0.35(+0.59%) |
Oct 16, 2013 | 60.32 | 60.69 | 60.06 | 60.31 | 305,597 | +0.29(+0.48%) |
Oct 15, 2013 | 60.07 | 60.33 | 59.78 | 60.03 | 375,970 | -0.09(-0.15%) |
Oct 14, 2013 | 59.34 | 60.20 | 59.30 | 60.12 | 549,071 | +0.46(+0.76%) |
Oct 11, 2013 | 58.99 | 59.83 | 58.79 | 59.66 | 878,374 | +0.35(+0.58%) |
Oct 10, 2013 | 57.55 | 59.35 | 57.46 | 59.32 | 596,791 | +2.48(+4.36%) |
Oct 09, 2013 | 56.94 | 57.35 | 56.24 | 56.84 | 580,431 | +0.08(+0.15%) |
Oct 08, 2013 | 56.90 | 57.38 | 56.34 | 56.76 | 416,999 | -0.22(-0.38%) |
Oct 07, 2013 | 56.85 | 57.24 | 56.30 | 56.98 | 251,019 | -0.25(-0.44%) |
Oct 04, 2013 | 57.13 | 57.41 | 56.84 | 57.23 | 291,810 | +0.20(+0.35%) |
Oct 03, 2013 | 57.30 | 57.37 | 56.64 | 57.03 | 492,884 | -0.37(-0.65%) |
Oct 02, 2013 | 57.65 | 57.80 | 57.27 | 57.40 | 343,703 | -0.55(-0.95%) |