Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 80.37 | 81.58 | 80.23 | 80.53 | 3,230,106 | -0.12(-0.15%) |
Sep 29, 2014 | 78.19 | 80.81 | 78.14 | 80.65 | 2,585,810 | +1.59(+2.01%) |
Sep 26, 2014 | 77.93 | 79.13 | 77.74 | 79.06 | 2,768,920 | +1.10(+1.41%) |
Sep 25, 2014 | 79.26 | 79.47 | 77.92 | 77.96 | 2,292,979 | -1.69(-2.12%) |
Sep 24, 2014 | 78.55 | 80.22 | 78.47 | 79.65 | 2,292,174 | +1.17(+1.49%) |
Sep 23, 2014 | 78.73 | 79.21 | 78.47 | 78.48 | 1,537,203 | -0.09(-0.12%) |
Sep 22, 2014 | 79.19 | 79.47 | 78.06 | 78.57 | 2,002,745 | -1.10(-1.38%) |
Sep 19, 2014 | 79.13 | 79.82 | 78.88 | 79.67 | 3,370,522 | +0.98(+1.24%) |
Sep 18, 2014 | 77.67 | 78.72 | 77.51 | 78.70 | 1,350,935 | +1.24(+1.60%) |
Sep 17, 2014 | 76.82 | 77.80 | 76.80 | 77.46 | 1,687,919 | +0.49(+0.63%) |
Sep 16, 2014 | 76.87 | 77.05 | 76.67 | 76.97 | 1,553,606 | +0.15(+0.19%) |
Sep 15, 2014 | 77.17 | 77.32 | 76.41 | 76.83 | 1,366,411 | -0.34(-0.44%) |
Sep 12, 2014 | 77.92 | 78.19 | 77.02 | 77.17 | 2,682,254 | -1.07(-1.37%) |
Sep 11, 2014 | 77.51 | 78.43 | 77.42 | 78.24 | 1,582,004 | +0.53(+0.69%) |
Sep 10, 2014 | 76.92 | 77.82 | 76.74 | 77.71 | 1,728,297 | +1.04(+1.35%) |
Sep 09, 2014 | 77.04 | 77.18 | 76.51 | 76.67 | 988,350 | -0.65(-0.84%) |
Sep 08, 2014 | 76.79 | 77.71 | 76.69 | 77.32 | 1,214,682 | +0.17(+0.21%) |
Sep 05, 2014 | 75.70 | 77.17 | 75.56 | 77.16 | 1,616,239 | +1.58(+2.09%) |
Sep 04, 2014 | 76.19 | 76.19 | 75.46 | 75.58 | 1,339,599 | +0.13(+0.17%) |
Sep 03, 2014 | 76.27 | 76.41 | 75.34 | 75.45 | 1,759,913 | -0.70(-0.92%) |
Sep 02, 2014 | 76.58 | 76.85 | 76.01 | 76.15 | 1,555,746 | -0.28(-0.36%) |
Aug 29, 2014 | 76.84 | 76.42 | 76.42 | 76.42 | 1,379,271 | -0.17(-0.22%) |
Aug 28, 2014 | 75.88 | 76.81 | 75.88 | 76.59 | 1,905,610 | +0.64(+0.85%) |
Aug 27, 2014 | 76.21 | 76.26 | 75.50 | 75.94 | 1,999,553 | +0.02(+0.02%) |
Aug 26, 2014 | 76.17 | 76.83 | 75.91 | 75.93 | 1,905,506 | -0.24(-0.31%) |
Aug 25, 2014 | 76.46 | 76.66 | 74.97 | 76.16 | 3,832,540 | -0.62(-0.80%) |
Aug 22, 2014 | 78.36 | 79.75 | 75.44 | 76.78 | 5,608,026 | -2.06(-2.61%) |
Aug 21, 2014 | 78.23 | 78.91 | 77.89 | 78.84 | 1,848,641 | +0.50(+0.63%) |
Aug 20, 2014 | 78.29 | 78.54 | 77.66 | 78.34 | 1,517,968 | -0.11(-0.14%) |
Aug 19, 2014 | 77.49 | 78.63 | 77.49 | 78.45 | 1,756,882 | +0.88(+1.14%) |
Aug 18, 2014 | 77.38 | 77.79 | 77.11 | 77.57 | 1,536,171 | +0.65(+0.85%) |
Aug 15, 2014 | 77.40 | 77.96 | 76.41 | 76.92 | 3,398,098 | -0.08(-0.10%) |
Aug 14, 2014 | 76.70 | 77.06 | 76.43 | 77.00 | 1,186,154 | +0.39(+0.51%) |
Aug 13, 2014 | 75.70 | 76.85 | 75.35 | 76.61 | 1,372,419 | +1.24(+1.65%) |
Aug 12, 2014 | 75.00 | 75.47 | 74.72 | 75.36 | 1,295,347 | +0.21(+0.28%) |
Aug 11, 2014 | 75.06 | 75.59 | 74.69 | 75.15 | 567,168 | +0.39(+0.52%) |
Aug 08, 2014 | 74.35 | 74.86 | 73.97 | 74.77 | 811,679 | +0.50(+0.67%) |
Aug 07, 2014 | 74.55 | 75.12 | 74.03 | 74.27 | 800,190 | -0.11(-0.15%) |
Aug 06, 2014 | 73.86 | 74.56 | 73.60 | 74.38 | 945,810 | +0.47(+0.63%) |
Aug 05, 2014 | 74.34 | 74.68 | 73.69 | 73.91 | 891,963 | -0.52(-0.70%) |
Aug 04, 2014 | 74.07 | 74.57 | 73.74 | 74.44 | 936,918 | +0.42(+0.57%) |
Aug 01, 2014 | 73.19 | 75.47 | 73.19 | 74.01 | 1,334,859 | -1.30(-1.72%) |
Jul 31, 2014 | 76.27 | 76.43 | 75.23 | 75.31 | 1,781,904 | -1.21(-1.58%) |
Jul 30, 2014 | 76.34 | 76.75 | 75.79 | 76.52 | 1,018,386 | +0.56(+0.74%) |
Jul 29, 2014 | 76.25 | 76.71 | 75.81 | 75.96 | 1,228,184 | -0.16(-0.21%) |
Jul 28, 2014 | 75.81 | 76.33 | 75.50 | 76.12 | 577,020 | +0.19(+0.25%) |
Jul 25, 2014 | 75.65 | 76.11 | 75.56 | 75.93 | 558,883 | +0.05(+0.06%) |
Jul 24, 2014 | 75.39 | 76.34 | 75.33 | 75.88 | 1,474,255 | +0.51(+0.68%) |
Jul 23, 2014 | 75.31 | 75.61 | 75.05 | 75.36 | 902,676 | -0.09(-0.12%) |
Jul 22, 2014 | 75.04 | 76.21 | 75.03 | 75.46 | 1,081,467 | +0.64(+0.86%) |
Jul 21, 2014 | 75.02 | 75.27 | 74.26 | 74.81 | 1,205,429 | -0.45(-0.60%) |
Jul 18, 2014 | 74.65 | 75.30 | 74.23 | 75.26 | 1,206,103 | +1.05(+1.41%) |
Jul 17, 2014 | 74.53 | 74.99 | 74.17 | 74.22 | 1,295,356 | -0.69(-0.92%) |
Jul 16, 2014 | 74.64 | 75.25 | 74.61 | 74.91 | 1,054,528 | +0.33(+0.44%) |
Jul 15, 2014 | 74.78 | 75.08 | 74.38 | 74.57 | 1,228,748 | -0.15(-0.20%) |
Jul 14, 2014 | 74.31 | 74.93 | 73.95 | 74.72 | 1,015,131 | +0.81(+1.09%) |
Jul 11, 2014 | 74.13 | 74.21 | 73.66 | 73.91 | 1,137,067 | +0.03(+0.04%) |
Jul 10, 2014 | 73.60 | 74.21 | 73.55 | 73.89 | 1,173,439 | -0.59(-0.79%) |
Jul 09, 2014 | 74.74 | 75.03 | 74.17 | 74.47 | 1,004,173 | -0.08(-0.11%) |
Jul 08, 2014 | 74.23 | 74.78 | 74.23 | 74.56 | 1,734,955 | +0.11(+0.15%) |
Jul 07, 2014 | 74.51 | 75.11 | 74.06 | 74.45 | 1,518,430 | -0.93(-1.23%) |
Jul 03, 2014 | 74.43 | 75.37 | 75.37 | 75.37 | 1,130,485 | +0.85(+1.14%) |
Jul 02, 2014 | 74.16 | 74.69 | 74.11 | 74.52 | 1,009,104 | +0.02(+0.03%) |
Jul 01, 2014 | 73.79 | 74.75 | 73.76 | 74.50 | 1,478,238 | +0.68(+0.93%) |
Jun 30, 2014 | 74.23 | 74.44 | 73.70 | 73.81 | 1,653,041 | -0.72(-0.97%) |
Jun 27, 2014 | 73.87 | 74.58 | 73.87 | 74.54 | 1,918,026 | +0.33(+0.44%) |
Jun 26, 2014 | 74.47 | 74.47 | 73.52 | 74.21 | 1,392,708 | -0.15(-0.20%) |
Jun 25, 2014 | 73.36 | 74.41 | 73.36 | 74.35 | 1,255,295 | +0.52(+0.71%) |
Jun 24, 2014 | 73.04 | 74.18 | 72.77 | 73.83 | 1,930,350 | +0.81(+1.10%) |
Jun 23, 2014 | 72.69 | 73.05 | 72.57 | 73.03 | 1,090,291 | +0.16(+0.21%) |
Jun 20, 2014 | 73.07 | 73.07 | 72.24 | 72.87 | 2,038,797 | +0.19(+0.26%) |
Jun 19, 2014 | 75.15 | 75.15 | 72.26 | 72.68 | 1,180,903 | -0.04(-0.05%) |
Jun 18, 2014 | 72.07 | 72.81 | 72.07 | 72.71 | 1,482,598 | +0.45(+0.62%) |
Jun 17, 2014 | 72.11 | 72.53 | 72.05 | 72.26 | 1,521,029 | -0.06(-0.09%) |
Jun 16, 2014 | 72.00 | 72.51 | 71.97 | 72.33 | 1,390,666 | -0.07(-0.10%) |
Jun 13, 2014 | 72.48 | 72.67 | 72.17 | 72.40 | 1,098,027 | +0.07(+0.10%) |
Jun 12, 2014 | 72.30 | 72.60 | 72.14 | 72.33 | 1,500,818 | -0.24(-0.33%) |
Jun 11, 2014 | 72.07 | 72.60 | 71.82 | 72.57 | 1,376,209 | +0.01(+0.01%) |
Jun 10, 2014 | 72.82 | 73.27 | 72.22 | 72.56 | 1,399,094 | -0.80(-1.09%) |
Jun 06, 2014 | 73.18 | 73.37 | 72.75 | 73.36 | 1,526,793 | +0.61(+0.84%) |
Jun 05, 2014 | 72.59 | 73.02 | 72.24 | 72.74 | 1,771,069 | +0.06(+0.08%) |
Jun 04, 2014 | 72.50 | 72.85 | 72.45 | 72.69 | 1,033,577 | -0.08(-0.11%) |
Jun 03, 2014 | 72.57 | 72.86 | 72.47 | 72.77 | 1,377,218 | -0.04(-0.05%) |
Jun 02, 2014 | 72.77 | 73.06 | 72.42 | 72.81 | 734,945 | +0.13(+0.18%) |
May 30, 2014 | 72.80 | 72.83 | 72.31 | 72.68 | 1,704,214 | +0.17(+0.23%) |
May 29, 2014 | 72.49 | 73.08 | 72.32 | 72.51 | 1,618,417 | +0.03(+0.04%) |
May 28, 2014 | 73.63 | 73.63 | 72.47 | 72.48 | 1,629,487 | -0.97(-1.32%) |
May 27, 2014 | 73.13 | 73.73 | 72.80 | 73.46 | 1,458,418 | +0.50(+0.69%) |
May 23, 2014 | 72.02 | 72.95 | 72.95 | 72.95 | 1,939,565 | +1.34(+1.87%) |
May 22, 2014 | 70.83 | 72.25 | 70.72 | 71.61 | 1,394,874 | +0.60(+0.85%) |
May 21, 2014 | 67.83 | 71.86 | 67.37 | 71.01 | 4,293,322 | +0.58(+0.82%) |
May 20, 2014 | 70.40 | 70.83 | 69.80 | 70.43 | 3,109,205 | -0.21(-0.30%) |
May 19, 2014 | 69.07 | 70.72 | 69.04 | 70.64 | 2,481,246 | +1.43(+2.07%) |
May 16, 2014 | 68.26 | 69.29 | 67.67 | 69.21 | 2,252,554 | +1.31(+1.93%) |
May 15, 2014 | 68.69 | 69.17 | 67.59 | 67.90 | 1,766,502 | -0.83(-1.21%) |
May 14, 2014 | 69.15 | 69.34 | 68.63 | 68.74 | 1,076,203 | -0.64(-0.92%) |
May 13, 2014 | 69.84 | 69.93 | 69.15 | 69.38 | 1,032,506 | -0.39(-0.55%) |
May 12, 2014 | 68.91 | 70.12 | 68.86 | 69.76 | 1,342,460 | +1.09(+1.59%) |
May 09, 2014 | 68.30 | 69.00 | 67.86 | 68.67 | 961,206 | +0.27(+0.40%) |
May 08, 2014 | 68.12 | 69.18 | 67.66 | 68.40 | 1,378,560 | +0.28(+0.40%) |
May 07, 2014 | 68.29 | 68.74 | 67.52 | 68.12 | 1,237,273 | -0.32(-0.47%) |
May 06, 2014 | 69.21 | 69.40 | 68.41 | 68.44 | 946,215 | -0.82(-1.19%) |
May 05, 2014 | 68.60 | 69.32 | 68.20 | 69.27 | 1,045,059 | +0.26(+0.37%) |
May 02, 2014 | 69.81 | 69.89 | 68.98 | 69.01 | 984,271 | -0.59(-0.84%) |
May 01, 2014 | 69.38 | 70.37 | 69.13 | 69.60 | 1,478,482 | +0.17(+0.24%) |
Apr 30, 2014 | 68.68 | 69.51 | 68.67 | 69.43 | 1,689,172 | +0.32(+0.46%) |
Apr 29, 2014 | 68.88 | 69.50 | 68.61 | 69.11 | 1,989,187 | +0.65(+0.95%) |
Apr 28, 2014 | 69.52 | 69.67 | 67.86 | 68.46 | 2,332,731 | -0.60(-0.86%) |
Apr 25, 2014 | 68.44 | 70.72 | 68.34 | 69.06 | 4,076,587 | +1.08(+1.59%) |
Apr 24, 2014 | 68.82 | 70.83 | 67.84 | 67.97 | 1,621,498 | -0.21(-0.31%) |
Apr 23, 2014 | 68.22 | 68.55 | 67.89 | 68.19 | 1,249,691 | -0.41(-0.60%) |
Apr 22, 2014 | 68.38 | 69.45 | 68.23 | 68.60 | 2,350,836 | +0.77(+1.14%) |
Apr 21, 2014 | 67.97 | 68.28 | 67.55 | 67.83 | 1,966,826 | -0.03(-0.04%) |
Apr 17, 2014 | 67.89 | 67.86 | 67.86 | 67.86 | 1,596,448 | -0.22(-0.32%) |
Apr 16, 2014 | 67.92 | 68.28 | 67.37 | 68.08 | 1,190,409 | +0.49(+0.72%) |
Apr 15, 2014 | 67.22 | 67.88 | 66.74 | 67.59 | 2,181,606 | +0.33(+0.49%) |
Apr 14, 2014 | 67.27 | 67.70 | 66.74 | 67.26 | 2,109,698 | +0.79(+1.19%) |
Apr 11, 2014 | 67.20 | 67.57 | 66.40 | 66.47 | 2,498,815 | -0.98(-1.45%) |
Apr 10, 2014 | 68.78 | 68.89 | 67.31 | 67.45 | 1,950,303 | -1.39(-2.02%) |
Apr 09, 2014 | 68.33 | 68.86 | 67.94 | 68.85 | 1,456,662 | +0.52(+0.76%) |
Apr 08, 2014 | 68.55 | 69.43 | 68.20 | 68.32 | 2,589,902 | -0.06(-0.08%) |
Apr 07, 2014 | 70.36 | 70.57 | 67.93 | 68.38 | 2,858,772 | -2.19(-3.11%) |
Apr 04, 2014 | 72.31 | 72.56 | 70.52 | 70.57 | 2,427,441 | -1.27(-1.77%) |
Apr 03, 2014 | 72.23 | 72.62 | 71.39 | 71.84 | 2,190,041 | -0.36(-0.49%) |
Apr 02, 2014 | 71.94 | 72.43 | 71.60 | 72.20 | 1,686,393 | +0.07(+0.10%) |
Apr 01, 2014 | 71.29 | 72.15 | 71.07 | 72.13 | 2,305,922 | +1.06(+1.49%) |
Mar 31, 2014 | 71.56 | 71.93 | 70.90 | 71.07 | 2,124,417 | -0.04(-0.05%) |
Mar 28, 2014 | 71.10 | 71.54 | 70.78 | 71.10 | 1,050,208 | +0.17(+0.24%) |
Mar 27, 2014 | 70.77 | 71.28 | 70.32 | 70.93 | 2,068,838 | -0.13(-0.18%) |
Mar 26, 2014 | 72.31 | 72.31 | 71.04 | 71.06 | 1,773,482 | -0.87(-1.21%) |
Mar 25, 2014 | 72.57 | 72.88 | 71.27 | 71.93 | 1,489,837 | -0.13(-0.18%) |
Mar 24, 2014 | 72.56 | 72.97 | 71.32 | 72.05 | 1,775,839 | -0.58(-0.79%) |
Mar 21, 2014 | 74.55 | 74.55 | 72.58 | 72.63 | 2,468,729 | -1.14(-1.55%) |
Mar 20, 2014 | 73.09 | 73.78 | 72.97 | 73.77 | 917,203 | +0.44(+0.60%) |
Mar 19, 2014 | 73.40 | 73.82 | 72.81 | 73.33 | 1,278,258 | -0.41(-0.56%) |
Mar 18, 2014 | 73.59 | 73.92 | 73.32 | 73.74 | 1,262,337 | +0.10(+0.14%) |
Mar 17, 2014 | 73.36 | 74.22 | 73.15 | 73.64 | 1,293,705 | +0.59(+0.80%) |
Mar 14, 2014 | 73.28 | 73.50 | 72.77 | 73.06 | 1,431,572 | -0.22(-0.30%) |
Mar 13, 2014 | 74.20 | 74.46 | 73.09 | 73.28 | 1,704,685 | -0.71(-0.96%) |
Mar 12, 2014 | 74.14 | 74.23 | 73.59 | 73.99 | 2,315,703 | -0.31(-0.42%) |
Mar 11, 2014 | 75.02 | 75.34 | 73.90 | 74.30 | 1,840,489 | -0.50(-0.67%) |
Mar 10, 2014 | 74.75 | 75.27 | 74.34 | 74.81 | 2,394,312 | -0.35(-0.46%) |
Mar 07, 2014 | 74.32 | 75.32 | 73.66 | 75.15 | 3,038,498 | +1.34(+1.82%) |
Mar 06, 2014 | 73.55 | 74.17 | 73.54 | 73.81 | 1,419,317 | +0.09(+0.12%) |
Mar 05, 2014 | 73.96 | 73.96 | 73.25 | 73.72 | 2,054,010 | -0.26(-0.35%) |
Mar 04, 2014 | 71.80 | 74.28 | 71.77 | 73.97 | 3,346,852 | +2.78(+3.90%) |
Mar 03, 2014 | 71.85 | 71.99 | 70.61 | 71.19 | 1,774,396 | -0.26(-0.36%) |
Feb 28, 2014 | 70.76 | 71.59 | 70.65 | 71.45 | 2,535,466 | +0.05(+0.06%) |
Feb 27, 2014 | 71.01 | 71.46 | 70.48 | 71.40 | 1,409,965 | +0.37(+0.51%) |
Feb 26, 2014 | 74.25 | 74.25 | 70.61 | 71.04 | 1,347,552 | +0.34(+0.48%) |
Feb 25, 2014 | 70.90 | 71.00 | 70.08 | 70.70 | 1,771,498 | -0.07(-0.10%) |
Feb 24, 2014 | 70.23 | 71.48 | 70.16 | 70.77 | 2,931,517 | +0.16(+0.22%) |
Feb 21, 2014 | 69.00 | 71.99 | 67.84 | 70.62 | 5,921,988 | +3.10(+4.59%) |
Feb 20, 2014 | 67.35 | 67.83 | 66.78 | 67.52 | 2,070,144 | +0.39(+0.59%) |
Feb 19, 2014 | 66.92 | 67.56 | 66.61 | 67.13 | 2,581,012 | +0.34(+0.51%) |
Feb 18, 2014 | 65.74 | 66.98 | 65.53 | 66.79 | 2,722,970 | +1.24(+1.90%) |
Feb 14, 2014 | 64.50 | 65.54 | 65.54 | 65.54 | 2,724,145 | +0.89(+1.37%) |
Feb 13, 2014 | 63.53 | 64.69 | 63.19 | 64.66 | 3,461,694 | +0.91(+1.43%) |
Feb 12, 2014 | 65.37 | 65.45 | 63.10 | 63.74 | 5,539,332 | -2.74(-4.13%) |
Feb 11, 2014 | 65.28 | 66.74 | 65.28 | 66.49 | 2,026,592 | +1.16(+1.78%) |
Feb 10, 2014 | 65.41 | 65.43 | 64.90 | 65.32 | 1,940,075 | +0.00(+0.00%) |
Feb 07, 2014 | 65.18 | 65.58 | 64.92 | 65.32 | 2,312,525 | +0.38(+0.59%) |
Feb 06, 2014 | 64.67 | 65.24 | 64.67 | 64.94 | 1,680,057 | +0.26(+0.40%) |
Feb 05, 2014 | 64.49 | 64.92 | 64.33 | 64.68 | 1,597,827 | -0.15(-0.23%) |
Feb 04, 2014 | 64.88 | 65.07 | 64.64 | 64.83 | 1,894,787 | +0.09(+0.14%) |
Feb 03, 2014 | 67.19 | 67.46 | 64.65 | 64.74 | 2,713,500 | -2.23(-3.33%) |
Jan 31, 2014 | 66.98 | 67.24 | 66.43 | 66.97 | 2,301,071 | -0.86(-1.27%) |
Jan 30, 2014 | 67.17 | 68.17 | 66.92 | 67.83 | 1,241,981 | +0.92(+1.38%) |
Jan 29, 2014 | 67.00 | 67.65 | 66.64 | 66.91 | 1,768,701 | -0.27(-0.41%) |
Jan 28, 2014 | 67.06 | 67.77 | 66.91 | 67.18 | 1,943,072 | +0.38(+0.57%) |
Jan 27, 2014 | 66.91 | 67.19 | 66.59 | 66.80 | 1,827,358 | -0.16(-0.25%) |
Jan 24, 2014 | 68.67 | 68.96 | 66.90 | 66.96 | 1,945,649 | -1.90(-2.76%) |
Jan 23, 2014 | 68.62 | 69.25 | 68.43 | 68.86 | 1,464,882 | -0.23(-0.33%) |
Jan 22, 2014 | 69.49 | 69.63 | 68.72 | 69.09 | 3,087,549 | -0.56(-0.80%) |
Jan 21, 2014 | 71.07 | 71.11 | 69.58 | 69.65 | 1,344,619 | -0.74(-1.05%) |
Jan 17, 2014 | 69.54 | 70.39 | 70.39 | 70.39 | 1,929,958 | +0.18(+0.26%) |
Jan 16, 2014 | 69.91 | 70.54 | 69.81 | 70.21 | 1,608,347 | +0.01(+0.01%) |
Jan 15, 2014 | 69.54 | 70.60 | 69.44 | 70.20 | 1,405,656 | +0.66(+0.95%) |
Jan 14, 2014 | 68.88 | 69.56 | 68.74 | 69.54 | 1,218,529 | +0.96(+1.40%) |
Jan 13, 2014 | 69.47 | 69.69 | 68.41 | 68.58 | 1,212,968 | -1.12(-1.61%) |
Jan 10, 2014 | 70.31 | 70.36 | 69.33 | 69.70 | 1,274,513 | -0.36(-0.51%) |
Jan 09, 2014 | 70.22 | 70.40 | 69.78 | 70.06 | 1,235,899 | +0.17(+0.25%) |
Jan 08, 2014 | 70.30 | 70.44 | 69.49 | 69.89 | 2,665,760 | -0.39(-0.56%) |
Jan 07, 2014 | 69.20 | 70.54 | 69.08 | 70.28 | 1,698,683 | +1.20(+1.74%) |
Jan 06, 2014 | 69.13 | 69.31 | 68.83 | 69.08 | 1,388,571 | -0.05(-0.08%) |
Jan 03, 2014 | 69.09 | 69.66 | 68.88 | 69.13 | 1,095,153 | -0.13(-0.18%) |
Jan 02, 2014 | 69.41 | 69.46 | 68.77 | 69.26 | 1,485,514 | -0.35(-0.50%) |
Dec 31, 2013 | 69.81 | 69.60 | 69.60 | 69.60 | 1,141,210 | -0.23(-0.33%) |
Dec 30, 2013 | 69.89 | 70.08 | 69.53 | 69.83 | 918,909 | +0.44(+0.63%) |
Dec 27, 2013 | 69.64 | 70.12 | 69.30 | 69.40 | 765,741 | -0.24(-0.34%) |
Dec 26, 2013 | 69.50 | 69.96 | 69.29 | 69.63 | 637,359 | -0.06(-0.09%) |
Dec 24, 2013 | 69.77 | 69.83 | 69.51 | 69.70 | 431,419 | +0.09(+0.13%) |
Dec 23, 2013 | 68.99 | 69.91 | 68.86 | 69.60 | 1,493,381 | +0.95(+1.38%) |
Dec 20, 2013 | 69.29 | 69.61 | 68.63 | 68.66 | 7,026,493 | -0.37(-0.54%) |
Dec 19, 2013 | 69.30 | 69.50 | 68.87 | 69.03 | 2,060,355 | -0.11(-0.16%) |
Dec 18, 2013 | 68.04 | 69.15 | 67.51 | 69.14 | 2,551,953 | +1.02(+1.50%) |
Dec 17, 2013 | 68.19 | 68.45 | 67.97 | 68.12 | 1,807,113 | -0.16(-0.23%) |
Dec 16, 2013 | 68.35 | 68.83 | 68.05 | 68.28 | 2,271,062 | -0.14(-0.21%) |
Dec 13, 2013 | 68.15 | 68.63 | 68.02 | 68.42 | 1,861,899 | +0.72(+1.06%) |
Dec 12, 2013 | 67.84 | 68.05 | 67.23 | 67.70 | 1,797,330 | -0.27(-0.40%) |
Dec 11, 2013 | 68.63 | 68.95 | 67.90 | 67.97 | 1,919,590 | -0.43(-0.63%) |
Dec 10, 2013 | 68.86 | 68.97 | 67.72 | 68.40 | 2,315,900 | +0.55(+0.81%) |
Dec 09, 2013 | 68.32 | 68.32 | 67.60 | 67.85 | 1,788,988 | -0.47(-0.68%) |
Dec 06, 2013 | 68.19 | 68.43 | 67.74 | 68.32 | 0 | +0.82(+1.22%) |
Dec 05, 2013 | 67.68 | 67.84 | 67.34 | 67.50 | 1,561,323 | -0.30(-0.44%) |
Dec 04, 2013 | 67.32 | 67.99 | 67.01 | 67.80 | 1,698,160 | -0.02(-0.03%) |
Dec 03, 2013 | 67.66 | 68.20 | 67.42 | 67.82 | 1,804,961 | +0.12(+0.18%) |
Dec 02, 2013 | 67.64 | 68.21 | 67.37 | 67.70 | 2,223,842 | +0.00(+0.00%) |
Nov 29, 2013 | 67.31 | 67.79 | 67.24 | 67.70 | 0 | +0.63(+0.94%) |
Nov 27, 2013 | 66.63 | 67.16 | 66.52 | 67.07 | 0 | +0.64(+0.96%) |
Nov 26, 2013 | 66.18 | 66.98 | 66.18 | 66.43 | 2,203,876 | +0.10(+0.15%) |
Nov 25, 2013 | 65.94 | 66.57 | 65.44 | 66.33 | 2,529,538 | +0.64(+0.97%) |
Nov 22, 2013 | 66.51 | 66.72 | 64.63 | 65.69 | 0 | -1.03(-1.54%) |
Nov 21, 2013 | 66.62 | 66.93 | 65.97 | 66.72 | 2,579,748 | +0.02(+0.03%) |
Nov 20, 2013 | 67.17 | 67.17 | 66.56 | 66.70 | 2,015,216 | -0.20(-0.30%) |
Nov 19, 2013 | 67.12 | 67.38 | 66.61 | 66.91 | 0 | -0.05(-0.07%) |
Nov 18, 2013 | 67.24 | 67.43 | 66.71 | 66.95 | 0 | -0.24(-0.35%) |
Nov 15, 2013 | 66.82 | 67.24 | 66.45 | 67.19 | 0 | +0.47(+0.70%) |
Nov 14, 2013 | 66.53 | 66.84 | 65.91 | 66.72 | 1,761,123 | +0.18(+0.27%) |
Nov 13, 2013 | 66.19 | 66.54 | 65.61 | 66.54 | 2,900,253 | +0.50(+0.76%) |
Nov 12, 2013 | 65.85 | 66.08 | 65.62 | 66.04 | 0 | +0.12(+0.19%) |
Nov 11, 2013 | 65.90 | 66.24 | 65.49 | 65.92 | 1,428,330 | -0.19(-0.28%) |
Nov 08, 2013 | 65.54 | 66.11 | 65.53 | 66.10 | 0 | +0.73(+1.12%) |
Nov 07, 2013 | 65.95 | 66.24 | 65.35 | 65.37 | 1,309,331 | -0.51(-0.78%) |
Nov 06, 2013 | 65.37 | 66.08 | 65.22 | 65.88 | 1,462,356 | +0.44(+0.67%) |
Nov 05, 2013 | 65.10 | 65.52 | 64.74 | 65.45 | 1,875,209 | +0.32(+0.49%) |
Nov 04, 2013 | 65.09 | 65.20 | 64.58 | 65.13 | 1,648,032 | +0.07(+0.11%) |
Nov 01, 2013 | 65.46 | 65.67 | 64.88 | 65.05 | 0 | -0.07(-0.11%) |
Oct 31, 2013 | 65.38 | 65.64 | 65.08 | 65.13 | 2,186,339 | -0.05(-0.07%) |
Oct 30, 2013 | 65.21 | 65.48 | 64.94 | 65.17 | 1,608,770 | -0.02(-0.03%) |
Oct 29, 2013 | 64.92 | 65.48 | 64.69 | 65.19 | 1,579,654 | +0.58(+0.90%) |
Oct 28, 2013 | 64.31 | 64.75 | 64.06 | 64.61 | 1,292,147 | +0.36(+0.57%) |
Oct 25, 2013 | 64.01 | 64.31 | 63.66 | 64.24 | 0 | +0.57(+0.89%) |
Oct 24, 2013 | 63.11 | 64.02 | 63.04 | 63.68 | 2,189,327 | +0.58(+0.92%) |
Oct 23, 2013 | 63.17 | 63.38 | 62.91 | 63.09 | 1,432,091 | -0.26(-0.42%) |
Oct 22, 2013 | 62.96 | 63.42 | 62.77 | 63.36 | 2,054,813 | +0.42(+0.67%) |
Oct 21, 2013 | 62.64 | 63.10 | 62.55 | 62.94 | 1,365,547 | +0.25(+0.39%) |
Oct 18, 2013 | 62.71 | 63.04 | 62.58 | 62.69 | 2,801,119 | +0.67(+1.09%) |
Oct 17, 2013 | 61.00 | 62.05 | 60.83 | 62.02 | 1,929,474 | +0.91(+1.49%) |
Oct 16, 2013 | 61.13 | 61.41 | 60.79 | 61.10 | 2,180,494 | +0.22(+0.36%) |
Oct 15, 2013 | 61.21 | 61.48 | 60.86 | 60.89 | 2,442,675 | -0.61(-0.99%) |
Oct 14, 2013 | 60.85 | 61.54 | 60.20 | 61.50 | 2,202,772 | +0.46(+0.75%) |
Oct 11, 2013 | 59.63 | 61.04 | 59.63 | 61.04 | 0 | +1.03(+1.72%) |
Oct 10, 2013 | 60.12 | 60.31 | 59.71 | 60.01 | 2,298,457 | +0.47(+0.78%) |
Oct 09, 2013 | 59.76 | 59.88 | 59.40 | 59.55 | 2,323,190 | -0.10(-0.17%) |
Oct 08, 2013 | 60.28 | 60.41 | 59.39 | 59.65 | 2,427,403 | -0.59(-0.98%) |
Oct 07, 2013 | 59.78 | 60.44 | 59.32 | 60.24 | 2,476,758 | -0.05(-0.09%) |
Oct 04, 2013 | 60.05 | 60.51 | 59.53 | 60.29 | 0 | +0.43(+0.71%) |
Oct 03, 2013 | 60.36 | 60.48 | 59.35 | 59.87 | 3,406,710 | -0.56(-0.93%) |
Oct 02, 2013 | 60.41 | 60.52 | 59.85 | 60.43 | 1,806,711 | +0.00(+0.00%) |