Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 72.48 | 72.87 | 71.68 | 72.56 | 3,495,587 | -0.31(-0.43%) |
Nov 26, 2014 | 71.82 | 72.87 | 72.87 | 72.87 | 10,679,554 | -0.67(-0.91%) |
Nov 25, 2014 | 73.38 | 73.65 | 72.89 | 73.54 | 4,847,138 | +0.23(+0.31%) |
Nov 24, 2014 | 73.25 | 73.71 | 72.54 | 73.31 | 2,764,430 | +0.38(+0.52%) |
Nov 21, 2014 | 72.12 | 72.96 | 71.99 | 72.93 | 4,016,448 | +1.42(+1.99%) |
Nov 20, 2014 | 71.86 | 71.92 | 71.32 | 71.51 | 4,634,311 | -0.80(-1.11%) |
Nov 19, 2014 | 73.07 | 73.15 | 72.19 | 72.31 | 3,408,226 | -0.80(-1.10%) |
Nov 18, 2014 | 72.71 | 73.31 | 72.41 | 73.12 | 2,559,886 | +0.40(+0.55%) |
Nov 17, 2014 | 72.62 | 72.99 | 71.58 | 72.71 | 4,831,917 | -0.59(-0.81%) |
Nov 14, 2014 | 72.94 | 73.50 | 72.74 | 73.31 | 2,505,500 | +0.05(+0.07%) |
Nov 13, 2014 | 73.93 | 74.00 | 73.08 | 73.26 | 3,081,060 | -0.68(-0.92%) |
Nov 12, 2014 | 74.00 | 74.18 | 73.30 | 73.94 | 3,096,087 | -0.15(-0.20%) |
Nov 11, 2014 | 74.01 | 74.41 | 73.58 | 74.09 | 1,993,514 | -0.08(-0.10%) |
Nov 10, 2014 | 74.05 | 74.78 | 73.68 | 74.16 | 4,237,097 | -0.10(-0.14%) |
Nov 07, 2014 | 73.54 | 74.42 | 73.48 | 74.26 | 5,254,591 | +0.75(+1.01%) |
Nov 06, 2014 | 71.23 | 73.65 | 71.12 | 73.52 | 6,543,180 | +2.35(+3.30%) |
Nov 05, 2014 | 71.58 | 71.61 | 70.75 | 71.17 | 4,783,800 | +0.35(+0.50%) |
Nov 04, 2014 | 70.98 | 71.07 | 70.44 | 70.82 | 3,155,502 | -0.38(-0.53%) |
Nov 03, 2014 | 71.62 | 71.73 | 70.19 | 71.20 | 3,234,838 | -0.45(-0.63%) |
Oct 31, 2014 | 72.14 | 72.15 | 71.18 | 71.65 | 3,050,051 | +0.26(+0.36%) |
Oct 30, 2014 | 71.01 | 71.57 | 70.70 | 71.39 | 1,989,817 | +0.07(+0.09%) |
Oct 29, 2014 | 71.68 | 71.89 | 70.89 | 71.32 | 2,943,881 | -0.28(-0.40%) |
Oct 28, 2014 | 71.14 | 71.65 | 71.05 | 71.61 | 3,014,941 | +0.76(+1.08%) |
Oct 27, 2014 | 71.27 | 71.27 | 70.18 | 70.85 | 2,839,486 | -0.71(-0.99%) |
Oct 24, 2014 | 71.16 | 71.73 | 70.93 | 71.56 | 2,846,340 | +0.22(+0.31%) |
Oct 23, 2014 | 71.22 | 71.67 | 70.24 | 71.34 | 5,227,455 | +1.47(+2.10%) |
Oct 22, 2014 | 69.98 | 70.84 | 69.58 | 69.88 | 4,849,129 | -0.30(-0.43%) |
Oct 21, 2014 | 69.23 | 70.46 | 68.89 | 70.18 | 5,173,441 | +1.32(+1.92%) |
Oct 20, 2014 | 69.28 | 69.45 | 68.73 | 68.85 | 5,757,528 | -0.91(-1.31%) |
Oct 17, 2014 | 71.01 | 71.01 | 69.18 | 69.77 | 7,687,964 | -0.70(-0.99%) |
Oct 16, 2014 | 70.09 | 71.05 | 69.75 | 70.46 | 7,374,495 | -0.68(-0.95%) |
Oct 15, 2014 | 70.01 | 71.47 | 69.31 | 71.14 | 6,651,292 | +0.48(+0.68%) |
Oct 14, 2014 | 68.64 | 72.11 | 68.33 | 70.66 | 8,604,514 | +2.27(+3.32%) |
Oct 13, 2014 | 68.33 | 69.42 | 68.20 | 68.39 | 5,817,549 | +0.56(+0.83%) |
Oct 10, 2014 | 67.82 | 69.26 | 67.40 | 67.83 | 6,166,844 | -0.14(-0.21%) |
Oct 09, 2014 | 68.15 | 68.91 | 67.86 | 67.97 | 6,256,182 | -0.13(-0.20%) |
Oct 08, 2014 | 66.83 | 68.21 | 66.07 | 68.11 | 9,925,727 | +1.09(+1.62%) |
Oct 07, 2014 | 67.99 | 68.33 | 66.98 | 67.02 | 8,568,898 | -2.37(-3.42%) |
Oct 06, 2014 | 69.10 | 69.47 | 68.92 | 69.39 | 3,178,797 | +0.57(+0.83%) |
Oct 03, 2014 | 69.36 | 69.48 | 68.70 | 68.82 | 4,086,571 | +0.38(+0.55%) |
Oct 02, 2014 | 68.28 | 68.51 | 67.81 | 68.44 | 4,913,607 | +0.13(+0.20%) |
Oct 01, 2014 | 68.53 | 68.91 | 68.19 | 68.31 | 5,526,123 | -0.37(-0.54%) |
Sep 30, 2014 | 68.97 | 69.16 | 68.65 | 68.68 | 4,561,469 | -0.29(-0.42%) |
Sep 29, 2014 | 68.85 | 69.06 | 68.69 | 68.97 | 4,515,731 | -0.41(-0.59%) |
Sep 26, 2014 | 69.02 | 69.61 | 69.02 | 69.38 | 3,434,918 | +0.25(+0.36%) |
Sep 25, 2014 | 69.66 | 69.67 | 69.08 | 69.13 | 6,637,490 | -0.53(-0.76%) |
Sep 24, 2014 | 69.29 | 69.76 | 69.08 | 69.66 | 4,940,379 | +0.37(+0.54%) |
Sep 23, 2014 | 69.60 | 69.73 | 69.22 | 69.29 | 5,272,025 | -0.35(-0.50%) |
Sep 22, 2014 | 69.34 | 69.65 | 69.15 | 69.64 | 4,692,674 | +0.08(+0.12%) |
Sep 19, 2014 | 70.24 | 70.28 | 69.52 | 69.55 | 6,193,118 | -0.42(-0.61%) |
Sep 18, 2014 | 69.52 | 70.03 | 69.47 | 69.98 | 4,386,742 | +0.48(+0.69%) |
Sep 17, 2014 | 69.10 | 69.81 | 69.02 | 69.50 | 6,317,188 | +0.53(+0.77%) |
Sep 16, 2014 | 68.52 | 69.35 | 68.45 | 68.96 | 5,083,242 | +0.21(+0.30%) |
Sep 15, 2014 | 67.92 | 68.86 | 67.82 | 68.76 | 4,224,859 | +0.61(+0.89%) |
Sep 12, 2014 | 68.07 | 68.41 | 67.91 | 68.15 | 3,177,762 | -0.11(-0.16%) |
Sep 11, 2014 | 67.97 | 68.34 | 67.87 | 68.26 | 4,915,947 | +0.08(+0.12%) |
Sep 10, 2014 | 68.39 | 68.60 | 68.03 | 68.17 | 5,374,007 | -0.22(-0.33%) |
Sep 09, 2014 | 68.69 | 68.94 | 68.35 | 68.40 | 3,700,543 | -0.57(-0.82%) |
Sep 08, 2014 | 68.85 | 69.23 | 68.57 | 68.96 | 4,297,304 | +0.12(+0.17%) |
Sep 05, 2014 | 69.12 | 69.17 | 68.66 | 68.85 | 4,244,810 | -0.27(-0.39%) |
Sep 04, 2014 | 69.28 | 69.86 | 69.03 | 69.11 | 4,113,960 | -0.05(-0.07%) |
Sep 03, 2014 | 69.99 | 70.06 | 69.10 | 69.16 | 3,658,387 | -0.50(-0.72%) |
Sep 02, 2014 | 69.86 | 70.34 | 69.46 | 69.66 | 3,355,343 | -0.27(-0.38%) |
Aug 29, 2014 | 69.92 | 69.93 | 69.93 | 69.93 | 2,864,536 | +0.10(+0.14%) |
Aug 28, 2014 | 69.50 | 69.94 | 69.20 | 69.83 | 2,760,530 | +0.10(+0.14%) |
Aug 27, 2014 | 69.98 | 70.06 | 69.57 | 69.73 | 4,153,217 | -0.21(-0.30%) |
Aug 26, 2014 | 70.66 | 70.81 | 69.84 | 69.94 | 4,475,148 | -0.84(-1.19%) |
Aug 25, 2014 | 70.63 | 70.98 | 70.55 | 70.78 | 2,658,597 | +0.29(+0.41%) |
Aug 22, 2014 | 71.24 | 71.42 | 70.44 | 70.48 | 5,081,676 | -1.21(-1.68%) |
Aug 21, 2014 | 71.40 | 72.02 | 71.10 | 71.69 | 2,666,195 | +0.28(+0.40%) |
Aug 20, 2014 | 71.35 | 71.79 | 71.20 | 71.41 | 3,313,730 | +0.13(+0.19%) |
Aug 19, 2014 | 71.77 | 71.77 | 71.21 | 71.28 | 2,527,377 | -0.33(-0.46%) |
Aug 18, 2014 | 70.86 | 71.67 | 70.76 | 71.61 | 3,884,775 | +1.09(+1.54%) |
Aug 15, 2014 | 70.78 | 70.59 | 69.75 | 70.52 | 5,477,286 | -0.07(-0.11%) |
Aug 14, 2014 | 70.36 | 70.67 | 69.44 | 70.59 | 7,680,638 | +0.33(+0.47%) |
Aug 13, 2014 | 71.11 | 71.57 | 70.16 | 70.26 | 11,443,132 | -1.65(-2.30%) |
Aug 12, 2014 | 72.26 | 72.51 | 71.65 | 71.92 | 6,220,179 | -0.57(-0.78%) |
Aug 11, 2014 | 72.41 | 72.67 | 72.06 | 72.48 | 2,620,071 | +0.15(+0.21%) |
Aug 08, 2014 | 71.08 | 72.35 | 70.94 | 72.33 | 3,269,351 | +1.34(+1.89%) |
Aug 07, 2014 | 71.11 | 71.60 | 70.88 | 70.99 | 3,118,843 | -0.03(-0.05%) |
Aug 06, 2014 | 70.57 | 71.25 | 70.57 | 71.03 | 3,398,122 | +0.10(+0.14%) |
Aug 05, 2014 | 70.62 | 71.94 | 70.56 | 70.93 | 5,366,239 | +0.02(+0.02%) |
Aug 04, 2014 | 70.68 | 70.92 | 70.38 | 70.91 | 2,765,823 | +0.26(+0.36%) |
Aug 01, 2014 | 70.87 | 71.21 | 70.32 | 70.65 | 4,268,639 | -0.12(-0.18%) |
Jul 31, 2014 | 70.68 | 71.23 | 70.29 | 70.78 | 4,688,234 | -0.27(-0.37%) |
Jul 30, 2014 | 71.48 | 71.57 | 70.69 | 71.04 | 3,299,930 | -0.33(-0.47%) |
Jul 29, 2014 | 71.37 | 71.90 | 71.26 | 71.37 | 4,573,845 | -0.15(-0.21%) |
Jul 28, 2014 | 71.52 | 71.62 | 70.84 | 71.52 | 6,221,120 | -0.13(-0.19%) |
Jul 25, 2014 | 72.26 | 72.31 | 71.42 | 71.66 | 4,088,067 | -0.67(-0.93%) |
Jul 24, 2014 | 72.51 | 72.85 | 72.22 | 72.33 | 3,936,188 | -0.39(-0.54%) |
Jul 23, 2014 | 73.58 | 73.64 | 72.66 | 72.72 | 3,575,000 | -0.79(-1.07%) |
Jul 22, 2014 | 73.35 | 73.95 | 73.23 | 73.51 | 2,873,169 | +0.63(+0.87%) |
Jul 21, 2014 | 72.68 | 73.23 | 72.51 | 72.88 | 3,097,041 | +0.01(+0.01%) |
Jul 18, 2014 | 72.99 | 73.38 | 72.82 | 72.87 | 3,409,481 | +0.17(+0.23%) |
Jul 17, 2014 | 73.87 | 74.01 | 72.61 | 72.71 | 4,894,684 | -1.68(-2.26%) |
Jul 16, 2014 | 73.67 | 74.44 | 73.44 | 74.39 | 4,367,005 | +0.74(+1.00%) |
Jul 15, 2014 | 73.47 | 74.08 | 73.41 | 73.64 | 3,695,115 | +0.04(+0.06%) |
Jul 14, 2014 | 74.17 | 74.19 | 73.57 | 73.60 | 3,898,818 | -0.02(-0.02%) |
Jul 11, 2014 | 73.13 | 73.70 | 72.49 | 73.62 | 4,598,360 | +0.34(+0.47%) |
Jul 10, 2014 | 73.49 | 73.98 | 73.08 | 73.28 | 5,248,378 | -0.86(-1.17%) |
Jul 09, 2014 | 74.92 | 75.03 | 73.53 | 74.14 | 5,520,923 | -0.80(-1.07%) |
Jul 08, 2014 | 75.47 | 75.68 | 74.91 | 74.94 | 3,922,044 | -0.56(-0.74%) |
Jul 07, 2014 | 75.65 | 75.96 | 75.11 | 75.50 | 2,568,329 | -0.49(-0.65%) |
Jul 03, 2014 | 75.72 | 75.99 | 75.99 | 75.99 | 2,162,382 | +0.86(+1.14%) |
Jul 02, 2014 | 75.07 | 75.28 | 74.83 | 75.13 | 2,147,434 | +0.22(+0.30%) |
Jul 01, 2014 | 75.52 | 75.52 | 74.53 | 74.91 | 4,166,645 | -0.39(-0.52%) |
Jun 30, 2014 | 75.57 | 76.46 | 74.96 | 75.30 | 3,900,699 | -0.22(-0.30%) |
Jun 27, 2014 | 75.07 | 75.57 | 74.98 | 75.52 | 6,266,860 | +0.34(+0.45%) |
Jun 26, 2014 | 75.14 | 75.37 | 74.83 | 75.18 | 2,193,786 | +0.22(+0.30%) |
Jun 25, 2014 | 74.60 | 75.23 | 74.32 | 74.96 | 3,402,227 | +0.09(+0.12%) |
Jun 24, 2014 | 75.37 | 75.78 | 74.76 | 74.87 | 2,470,387 | -0.63(-0.83%) |
Jun 23, 2014 | 75.45 | 76.40 | 75.45 | 75.50 | 2,875,140 | -0.54(-0.71%) |
Jun 20, 2014 | 75.90 | 76.09 | 75.72 | 76.03 | 3,385,365 | +0.38(+0.50%) |
Jun 19, 2014 | 75.18 | 75.88 | 75.07 | 75.65 | 2,200,187 | +0.32(+0.43%) |
Jun 18, 2014 | 74.69 | 75.35 | 74.36 | 75.33 | 1,880,938 | +0.49(+0.65%) |
Jun 17, 2014 | 74.64 | 74.90 | 74.16 | 74.84 | 1,744,932 | +0.19(+0.25%) |
Jun 16, 2014 | 74.61 | 74.73 | 74.31 | 74.65 | 1,995,030 | -0.08(-0.11%) |
Jun 13, 2014 | 74.73 | 75.07 | 74.60 | 74.74 | 2,161,433 | +0.00(+0.00%) |
Jun 12, 2014 | 75.37 | 75.67 | 74.44 | 74.74 | 2,848,221 | -0.78(-1.04%) |
Jun 11, 2014 | 76.01 | 76.03 | 75.28 | 75.52 | 2,704,208 | -0.85(-1.11%) |
Jun 10, 2014 | 76.57 | 76.82 | 76.10 | 76.37 | 2,153,913 | +0.12(+0.16%) |
Jun 06, 2014 | 75.46 | 76.35 | 75.46 | 76.25 | 3,337,172 | +0.83(+1.10%) |
Jun 05, 2014 | 75.34 | 75.66 | 75.02 | 75.42 | 2,286,530 | +0.38(+0.51%) |
Jun 04, 2014 | 74.94 | 75.31 | 74.91 | 75.04 | 1,732,217 | +0.00(+0.00%) |
Jun 03, 2014 | 74.93 | 75.29 | 74.68 | 75.04 | 1,924,198 | -0.28(-0.37%) |
Jun 02, 2014 | 75.41 | 75.74 | 75.30 | 75.32 | 2,349,779 | +0.01(+0.01%) |
May 30, 2014 | 75.06 | 75.42 | 74.89 | 75.31 | 2,140,603 | +0.06(+0.08%) |
May 29, 2014 | 75.13 | 75.35 | 74.62 | 75.26 | 1,830,121 | +0.16(+0.21%) |
May 28, 2014 | 75.33 | 75.62 | 74.91 | 75.10 | 2,258,204 | -0.01(-0.01%) |
May 27, 2014 | 74.58 | 75.34 | 74.55 | 75.11 | 3,425,066 | +0.78(+1.04%) |
May 23, 2014 | 74.45 | 74.33 | 74.33 | 74.33 | 2,337,776 | -0.12(-0.17%) |
May 22, 2014 | 74.02 | 74.76 | 74.02 | 74.45 | 1,441,177 | +0.12(+0.17%) |
May 21, 2014 | 74.40 | 74.44 | 73.74 | 74.33 | 3,014,355 | +0.02(+0.03%) |
May 20, 2014 | 74.77 | 75.05 | 74.04 | 74.31 | 3,304,643 | -0.59(-0.79%) |
May 19, 2014 | 75.06 | 75.20 | 74.68 | 74.90 | 2,951,618 | -0.50(-0.66%) |
May 16, 2014 | 75.23 | 75.98 | 75.16 | 75.40 | 4,595,109 | +0.05(+0.07%) |
May 15, 2014 | 75.25 | 75.65 | 74.75 | 75.35 | 3,646,188 | -0.40(-0.53%) |
May 14, 2014 | 76.40 | 77.01 | 75.22 | 75.75 | 6,365,906 | -1.58(-2.04%) |
May 13, 2014 | 77.43 | 77.70 | 76.75 | 77.33 | 4,078,764 | -0.03(-0.04%) |
May 12, 2014 | 77.92 | 78.17 | 77.24 | 77.36 | 3,265,850 | -0.57(-0.73%) |
May 09, 2014 | 77.79 | 78.31 | 77.33 | 77.93 | 2,720,556 | +0.05(+0.06%) |
May 08, 2014 | 78.06 | 78.39 | 77.45 | 77.88 | 2,259,675 | -0.21(-0.26%) |
May 07, 2014 | 76.80 | 78.28 | 76.80 | 78.09 | 3,398,766 | +1.45(+1.90%) |
May 06, 2014 | 76.39 | 76.80 | 76.26 | 76.64 | 1,701,711 | +0.07(+0.09%) |
May 05, 2014 | 76.36 | 76.64 | 76.06 | 76.57 | 2,159,392 | -0.19(-0.25%) |
May 02, 2014 | 77.10 | 77.20 | 76.55 | 76.76 | 2,138,844 | -0.25(-0.32%) |
May 01, 2014 | 76.95 | 77.35 | 76.36 | 77.01 | 2,670,013 | -0.10(-0.13%) |
Apr 30, 2014 | 77.37 | 77.79 | 76.97 | 77.11 | 3,518,717 | -0.32(-0.42%) |
Apr 29, 2014 | 77.40 | 77.96 | 77.02 | 77.43 | 2,899,255 | +0.79(+1.03%) |
Apr 28, 2014 | 77.31 | 77.47 | 76.31 | 76.64 | 3,548,641 | -0.31(-0.40%) |
Apr 25, 2014 | 77.34 | 77.39 | 76.40 | 76.94 | 2,728,575 | -0.62(-0.80%) |
Apr 24, 2014 | 77.66 | 77.69 | 76.77 | 77.56 | 2,846,974 | +0.26(+0.34%) |
Apr 23, 2014 | 77.00 | 77.64 | 76.87 | 77.30 | 2,446,981 | +0.19(+0.25%) |
Apr 22, 2014 | 76.93 | 77.31 | 76.50 | 77.11 | 2,450,413 | +0.18(+0.24%) |
Apr 21, 2014 | 76.81 | 77.03 | 76.57 | 76.92 | 1,639,831 | -0.23(-0.30%) |
Apr 17, 2014 | 76.83 | 77.16 | 77.16 | 77.16 | 2,547,318 | +0.21(+0.27%) |
Apr 16, 2014 | 77.03 | 77.07 | 76.48 | 76.95 | 2,413,779 | +0.67(+0.88%) |
Apr 15, 2014 | 76.45 | 76.59 | 75.75 | 76.28 | 3,291,109 | -0.08(-0.11%) |
Apr 14, 2014 | 76.55 | 76.79 | 75.97 | 76.36 | 3,631,758 | +0.36(+0.47%) |
Apr 11, 2014 | 76.17 | 76.61 | 75.32 | 76.01 | 4,328,292 | -0.60(-0.79%) |
Apr 10, 2014 | 77.30 | 78.14 | 76.45 | 76.61 | 5,288,569 | -0.53(-0.69%) |
Apr 09, 2014 | 76.56 | 77.35 | 76.25 | 77.14 | 3,441,663 | +0.69(+0.91%) |
Apr 08, 2014 | 75.33 | 77.19 | 75.33 | 76.45 | 5,328,148 | +1.15(+1.52%) |
Apr 07, 2014 | 75.75 | 75.85 | 74.86 | 75.30 | 3,539,963 | -0.56(-0.74%) |
Apr 04, 2014 | 76.38 | 76.65 | 75.80 | 75.86 | 3,027,646 | -0.19(-0.25%) |
Apr 03, 2014 | 75.78 | 76.31 | 75.69 | 76.05 | 2,890,174 | +0.13(+0.17%) |
Apr 02, 2014 | 75.39 | 76.00 | 75.20 | 75.92 | 3,285,383 | +0.42(+0.56%) |
Apr 01, 2014 | 75.16 | 75.98 | 75.05 | 75.50 | 4,783,636 | +0.49(+0.65%) |
Mar 31, 2014 | 73.52 | 75.16 | 72.96 | 75.01 | 6,475,106 | +1.69(+2.31%) |
Mar 28, 2014 | 72.70 | 73.35 | 72.69 | 73.31 | 2,467,570 | +0.74(+1.01%) |
Mar 27, 2014 | 72.50 | 72.92 | 71.70 | 72.58 | 2,677,328 | +0.03(+0.05%) |
Mar 26, 2014 | 73.21 | 73.59 | 72.54 | 72.55 | 3,148,947 | -0.63(-0.86%) |
Mar 25, 2014 | 72.91 | 73.54 | 72.69 | 73.18 | 3,390,299 | +0.48(+0.67%) |
Mar 24, 2014 | 73.03 | 73.12 | 72.31 | 72.69 | 4,835,056 | -1.09(-1.48%) |
Mar 21, 2014 | 72.45 | 73.79 | 72.18 | 73.79 | 8,465,812 | +1.86(+2.59%) |
Mar 20, 2014 | 71.56 | 72.19 | 71.31 | 71.92 | 2,362,897 | +0.23(+0.32%) |
Mar 19, 2014 | 71.82 | 72.27 | 71.24 | 71.69 | 2,880,855 | -0.31(-0.43%) |
Mar 18, 2014 | 71.64 | 72.27 | 71.62 | 72.00 | 1,883,099 | +0.15(+0.21%) |
Mar 17, 2014 | 71.91 | 72.39 | 71.77 | 71.86 | 2,305,097 | +0.24(+0.33%) |
Mar 14, 2014 | 72.22 | 72.60 | 71.57 | 71.62 | 3,508,688 | -0.64(-0.89%) |
Mar 13, 2014 | 73.07 | 73.07 | 71.93 | 72.26 | 2,799,483 | -0.71(-0.97%) |
Mar 12, 2014 | 72.79 | 73.15 | 72.54 | 72.97 | 3,005,843 | -0.22(-0.30%) |
Mar 11, 2014 | 72.79 | 73.65 | 72.61 | 73.19 | 4,178,519 | +0.48(+0.67%) |
Mar 10, 2014 | 72.71 | 72.75 | 71.91 | 72.70 | 3,043,061 | -0.23(-0.32%) |
Mar 07, 2014 | 72.91 | 73.29 | 72.56 | 72.93 | 3,463,217 | +0.47(+0.65%) |
Mar 06, 2014 | 71.59 | 72.61 | 71.43 | 72.46 | 4,616,979 | +1.08(+1.51%) |
Mar 05, 2014 | 71.04 | 71.63 | 70.56 | 71.39 | 2,749,563 | +0.24(+0.33%) |
Mar 04, 2014 | 71.80 | 71.82 | 70.85 | 71.15 | 4,019,234 | -0.27(-0.38%) |
Mar 03, 2014 | 70.33 | 71.83 | 70.06 | 71.42 | 6,572,493 | +0.85(+1.20%) |
Feb 28, 2014 | 69.51 | 71.22 | 69.45 | 70.58 | 4,038,394 | +0.79(+1.13%) |
Feb 27, 2014 | 69.29 | 70.05 | 69.13 | 69.79 | 3,300,221 | +0.51(+0.74%) |
Feb 26, 2014 | 69.17 | 69.53 | 68.95 | 69.28 | 2,294,947 | +0.25(+0.36%) |
Feb 25, 2014 | 69.63 | 69.70 | 68.99 | 69.03 | 3,651,165 | -0.62(-0.88%) |
Feb 24, 2014 | 69.97 | 70.10 | 69.58 | 69.65 | 3,237,838 | +0.09(+0.13%) |
Feb 21, 2014 | 69.94 | 70.17 | 69.55 | 69.56 | 2,711,214 | -0.35(-0.51%) |
Feb 20, 2014 | 69.64 | 70.09 | 69.23 | 69.91 | 3,944,777 | +0.68(+0.98%) |
Feb 19, 2014 | 69.47 | 70.21 | 69.15 | 69.23 | 3,501,957 | -0.67(-0.95%) |
Feb 18, 2014 | 70.62 | 70.70 | 69.57 | 69.89 | 4,201,020 | -0.61(-0.86%) |
Feb 14, 2014 | 70.20 | 70.50 | 70.50 | 70.50 | 3,307,867 | -0.01(-0.01%) |
Feb 13, 2014 | 70.67 | 70.85 | 69.95 | 70.51 | 5,374,715 | -0.86(-1.21%) |
Feb 12, 2014 | 71.39 | 72.23 | 70.67 | 71.37 | 6,662,995 | -0.46(-0.64%) |
Feb 11, 2014 | 71.82 | 72.33 | 71.52 | 71.83 | 4,472,117 | +0.08(+0.11%) |
Feb 10, 2014 | 71.19 | 71.98 | 71.13 | 71.75 | 4,680,269 | +0.66(+0.92%) |
Feb 07, 2014 | 70.44 | 71.36 | 70.42 | 71.09 | 2,552,250 | +0.93(+1.32%) |
Feb 06, 2014 | 69.77 | 70.59 | 69.57 | 70.16 | 3,893,319 | +0.60(+0.86%) |
Feb 05, 2014 | 69.43 | 69.74 | 68.51 | 69.57 | 3,844,370 | -0.34(-0.48%) |
Feb 04, 2014 | 69.56 | 70.15 | 68.80 | 69.90 | 3,669,442 | +0.27(+0.39%) |
Feb 03, 2014 | 70.46 | 70.90 | 69.48 | 69.63 | 4,117,516 | -0.97(-1.37%) |
Jan 31, 2014 | 70.40 | 71.28 | 70.31 | 70.60 | 4,121,350 | -0.51(-0.72%) |
Jan 30, 2014 | 70.90 | 71.29 | 70.06 | 71.11 | 2,432,136 | +0.53(+0.76%) |
Jan 29, 2014 | 70.52 | 71.18 | 70.31 | 70.58 | 2,922,208 | -0.54(-0.76%) |
Jan 28, 2014 | 70.72 | 71.41 | 70.64 | 71.12 | 2,553,872 | +0.48(+0.67%) |
Jan 27, 2014 | 71.24 | 71.29 | 70.29 | 70.64 | 4,097,743 | +0.38(+0.54%) |
Jan 24, 2014 | 71.82 | 72.01 | 70.05 | 70.26 | 5,687,842 | -1.91(-2.65%) |
Jan 23, 2014 | 72.40 | 72.88 | 72.04 | 72.18 | 3,310,658 | -0.64(-0.88%) |
Jan 22, 2014 | 73.58 | 73.61 | 72.65 | 72.82 | 2,762,964 | -0.59(-0.81%) |
Jan 21, 2014 | 73.67 | 73.84 | 72.90 | 73.41 | 2,772,983 | +0.02(+0.03%) |
Jan 17, 2014 | 73.97 | 73.38 | 73.38 | 73.38 | 3,946,842 | -0.39(-0.53%) |
Jan 16, 2014 | 74.01 | 74.12 | 73.56 | 73.78 | 2,965,913 | +0.02(+0.03%) |
Jan 15, 2014 | 73.77 | 74.34 | 73.67 | 73.75 | 5,400,535 | +0.08(+0.11%) |
Jan 14, 2014 | 73.82 | 74.38 | 73.35 | 73.67 | 4,222,151 | +0.16(+0.21%) |
Jan 13, 2014 | 73.66 | 74.64 | 73.46 | 73.52 | 3,423,838 | -0.21(-0.28%) |
Jan 10, 2014 | 73.33 | 73.84 | 72.82 | 73.72 | 4,483,034 | +0.64(+0.88%) |
Jan 09, 2014 | 73.47 | 73.87 | 72.63 | 73.08 | 3,818,809 | -0.30(-0.40%) |
Jan 08, 2014 | 73.71 | 74.08 | 73.15 | 73.38 | 3,533,767 | -0.80(-1.07%) |
Jan 07, 2014 | 73.99 | 74.58 | 73.84 | 74.17 | 2,792,486 | +0.33(+0.44%) |
Jan 06, 2014 | 74.79 | 74.90 | 73.51 | 73.84 | 3,545,538 | -0.62(-0.83%) |
Jan 03, 2014 | 74.30 | 74.94 | 74.00 | 74.46 | 2,946,049 | +0.33(+0.44%) |
Jan 02, 2014 | 74.70 | 74.99 | 74.03 | 74.13 | 2,995,829 | -0.88(-1.17%) |
Dec 31, 2013 | 74.72 | 75.01 | 75.01 | 75.01 | 2,253,582 | +0.42(+0.56%) |
Dec 30, 2013 | 74.53 | 74.76 | 74.34 | 74.59 | 2,019,946 | +0.10(+0.13%) |
Dec 27, 2013 | 74.65 | 74.91 | 74.21 | 74.49 | 2,453,058 | +0.07(+0.10%) |
Dec 26, 2013 | 74.39 | 74.80 | 74.22 | 74.42 | 2,413,790 | +0.21(+0.29%) |
Dec 24, 2013 | 74.15 | 74.62 | 74.06 | 74.21 | 1,287,233 | +0.18(+0.24%) |
Dec 23, 2013 | 73.81 | 74.20 | 73.59 | 74.03 | 2,781,725 | +0.46(+0.62%) |
Dec 20, 2013 | 73.20 | 73.66 | 73.13 | 73.57 | 5,393,352 | +0.55(+0.75%) |
Dec 19, 2013 | 72.98 | 73.17 | 72.54 | 73.02 | 3,082,840 | +0.00(+0.00%) |
Dec 18, 2013 | 72.21 | 73.07 | 71.90 | 73.02 | 4,358,155 | +0.91(+1.26%) |
Dec 17, 2013 | 72.56 | 72.75 | 72.01 | 72.12 | 3,793,021 | -0.47(-0.64%) |
Dec 16, 2013 | 71.54 | 72.84 | 71.53 | 72.58 | 5,203,399 | +1.38(+1.94%) |
Dec 13, 2013 | 71.12 | 71.49 | 70.84 | 71.20 | 2,881,306 | +0.28(+0.39%) |
Dec 12, 2013 | 71.07 | 71.52 | 70.77 | 70.92 | 3,057,179 | -0.36(-0.50%) |
Dec 11, 2013 | 71.68 | 71.79 | 71.07 | 71.28 | 4,741,722 | -0.62(-0.86%) |
Dec 10, 2013 | 71.27 | 72.60 | 71.27 | 71.90 | 7,233,732 | +0.69(+0.96%) |
Dec 09, 2013 | 70.26 | 71.39 | 70.03 | 71.22 | 6,047,838 | +1.54(+2.20%) |
Dec 06, 2013 | 69.95 | 70.12 | 69.36 | 69.68 | 3,163,612 | +0.38(+0.54%) |
Dec 05, 2013 | 69.42 | 69.85 | 68.96 | 69.31 | 4,195,735 | -0.42(-0.61%) |
Dec 04, 2013 | 67.40 | 70.83 | 67.22 | 69.73 | 14,037,185 | +2.18(+3.23%) |
Dec 03, 2013 | 68.21 | 68.50 | 67.13 | 67.55 | 3,096,337 | -0.95(-1.38%) |