Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.94 | 83.87 | 82.72 | 83.43 | 7,630,954 | +0.80(+0.97%) |
Nov 26, 2014 | 82.29 | 82.63 | 82.63 | 82.63 | 7,141,094 | +0.39(+0.48%) |
Nov 25, 2014 | 82.45 | 82.61 | 82.23 | 82.23 | 9,552,772 | -0.14(-0.17%) |
Nov 24, 2014 | 83.17 | 83.41 | 82.19 | 82.37 | 11,804,503 | -0.76(-0.91%) |
Nov 21, 2014 | 83.80 | 83.80 | 82.94 | 83.13 | 10,921,615 | +0.29(+0.35%) |
Nov 20, 2014 | 83.12 | 83.13 | 82.46 | 82.84 | 10,563,693 | -0.44(-0.53%) |
Nov 19, 2014 | 83.04 | 83.32 | 82.77 | 83.28 | 6,814,202 | -0.05(-0.06%) |
Nov 18, 2014 | 82.80 | 83.51 | 82.48 | 83.33 | 7,061,514 | +0.41(+0.49%) |
Nov 17, 2014 | 82.82 | 83.23 | 82.40 | 82.93 | 6,833,731 | +0.11(+0.13%) |
Nov 14, 2014 | 83.40 | 83.51 | 82.71 | 82.82 | 7,379,639 | -0.70(-0.83%) |
Nov 13, 2014 | 83.50 | 83.84 | 83.08 | 83.52 | 6,346,487 | +0.25(+0.29%) |
Nov 12, 2014 | 83.21 | 83.46 | 82.99 | 83.27 | 6,393,679 | -0.12(-0.15%) |
Nov 11, 2014 | 83.37 | 83.77 | 83.12 | 83.39 | 8,124,501 | +0.07(+0.08%) |
Nov 10, 2014 | 82.75 | 83.40 | 82.09 | 83.33 | 9,887,506 | +0.47(+0.57%) |
Nov 07, 2014 | 83.46 | 83.49 | 82.64 | 82.85 | 8,687,981 | -0.62(-0.74%) |
Nov 06, 2014 | 83.41 | 83.71 | 83.12 | 83.47 | 8,097,303 | +0.15(+0.17%) |
Nov 05, 2014 | 83.50 | 83.66 | 82.66 | 83.33 | 9,098,343 | +0.15(+0.18%) |
Nov 04, 2014 | 82.61 | 83.26 | 82.19 | 83.17 | 12,209,348 | +0.89(+1.08%) |
Nov 03, 2014 | 82.57 | 82.79 | 81.74 | 82.28 | 9,249,604 | -0.24(-0.30%) |
Oct 31, 2014 | 82.65 | 82.84 | 82.13 | 82.53 | 14,109,194 | +0.57(+0.69%) |
Oct 30, 2014 | 80.53 | 81.97 | 80.33 | 81.96 | 11,842,487 | +1.13(+1.40%) |
Oct 29, 2014 | 80.40 | 80.83 | 80.29 | 80.83 | 10,693,544 | +0.59(+0.73%) |
Oct 28, 2014 | 80.06 | 80.25 | 79.30 | 80.24 | 13,513,734 | +0.55(+0.69%) |
Oct 27, 2014 | 78.92 | 79.82 | 78.90 | 79.69 | 9,199,869 | +0.72(+0.91%) |
Oct 24, 2014 | 78.83 | 79.09 | 78.26 | 78.97 | 7,800,805 | +0.38(+0.49%) |
Oct 23, 2014 | 78.30 | 78.85 | 78.06 | 78.59 | 9,886,856 | +1.08(+1.39%) |
Oct 22, 2014 | 77.41 | 77.94 | 76.97 | 77.51 | 12,229,514 | +0.66(+0.86%) |
Oct 21, 2014 | 76.44 | 76.86 | 76.07 | 76.85 | 9,517,866 | +0.89(+1.17%) |
Oct 20, 2014 | 75.68 | 75.96 | 75.29 | 75.96 | 10,436,974 | +0.38(+0.51%) |
Oct 17, 2014 | 74.69 | 75.92 | 74.51 | 75.58 | 16,039,003 | +1.47(+1.98%) |
Oct 16, 2014 | 74.25 | 75.04 | 73.89 | 74.11 | 19,034,776 | -1.09(-1.46%) |
Oct 15, 2014 | 73.55 | 75.59 | 72.82 | 75.20 | 28,608,148 | +0.92(+1.24%) |
Oct 14, 2014 | 76.98 | 77.26 | 73.00 | 74.28 | 27,174,574 | -1.62(-2.13%) |
Oct 13, 2014 | 77.69 | 77.69 | 75.82 | 75.90 | 13,504,490 | -1.62(-2.08%) |
Oct 10, 2014 | 78.37 | 78.51 | 77.51 | 77.51 | 13,044,592 | -0.65(-0.83%) |
Oct 09, 2014 | 80.12 | 80.29 | 77.94 | 78.16 | 13,943,074 | -2.17(-2.70%) |
Oct 08, 2014 | 78.43 | 80.42 | 78.13 | 80.33 | 10,887,719 | +1.93(+2.46%) |
Oct 07, 2014 | 79.99 | 79.99 | 78.36 | 78.40 | 10,980,934 | -1.89(-2.36%) |
Oct 06, 2014 | 80.92 | 81.17 | 79.91 | 80.29 | 6,551,404 | -0.21(-0.26%) |
Oct 03, 2014 | 79.81 | 80.55 | 79.73 | 80.50 | 8,953,816 | +0.98(+1.23%) |
Oct 02, 2014 | 79.68 | 80.05 | 79.06 | 79.52 | 9,881,086 | -0.34(-0.43%) |
Oct 01, 2014 | 81.15 | 81.38 | 79.60 | 79.86 | 16,020,646 | -1.75(-2.15%) |
Sep 30, 2014 | 81.55 | 82.09 | 81.51 | 81.62 | 8,909,436 | +0.04(+0.05%) |
Sep 29, 2014 | 81.46 | 81.66 | 81.20 | 81.58 | 8,595,298 | -0.43(-0.52%) |
Sep 26, 2014 | 82.25 | 82.31 | 81.32 | 82.01 | 5,834,459 | +0.00(+0.00%) |
Sep 25, 2014 | 83.10 | 83.12 | 81.99 | 82.01 | 7,432,913 | -1.18(-1.42%) |
Sep 24, 2014 | 82.47 | 83.29 | 82.19 | 83.19 | 7,695,302 | +0.90(+1.10%) |
Sep 23, 2014 | 82.52 | 82.77 | 82.08 | 82.28 | 10,588,830 | -0.32(-0.39%) |
Sep 22, 2014 | 82.70 | 82.89 | 82.53 | 82.61 | 7,562,011 | -0.08(-0.10%) |
Sep 19, 2014 | 82.61 | 82.98 | 82.41 | 82.69 | 17,021,366 | +0.49(+0.60%) |
Sep 18, 2014 | 81.30 | 82.25 | 81.19 | 82.20 | 8,656,861 | +0.89(+1.09%) |
Sep 17, 2014 | 81.07 | 81.65 | 81.01 | 81.31 | 8,655,693 | +0.24(+0.29%) |
Sep 16, 2014 | 80.01 | 81.12 | 79.86 | 81.07 | 7,942,221 | +0.89(+1.11%) |
Sep 15, 2014 | 80.09 | 80.33 | 79.90 | 80.19 | 5,910,198 | +0.11(+0.13%) |
Sep 12, 2014 | 80.05 | 80.25 | 79.63 | 80.08 | 7,745,665 | +0.02(+0.03%) |
Sep 11, 2014 | 80.23 | 80.32 | 79.71 | 80.06 | 6,315,422 | -0.34(-0.42%) |
Sep 10, 2014 | 79.78 | 80.66 | 79.60 | 80.39 | 9,673,052 | +0.91(+1.15%) |
Sep 09, 2014 | 79.94 | 79.94 | 79.29 | 79.48 | 7,844,259 | -0.19(-0.24%) |
Sep 08, 2014 | 79.96 | 80.08 | 79.50 | 79.67 | 6,399,612 | -0.28(-0.35%) |
Sep 05, 2014 | 79.57 | 79.96 | 79.15 | 79.96 | 7,510,309 | +0.44(+0.56%) |
Sep 04, 2014 | 79.63 | 79.71 | 79.45 | 79.51 | 8,028,695 | +0.06(+0.08%) |
Sep 03, 2014 | 79.50 | 79.71 | 79.28 | 79.45 | 6,171,750 | +0.31(+0.39%) |
Sep 02, 2014 | 79.10 | 79.41 | 78.88 | 79.14 | 6,065,941 | -0.28(-0.36%) |
Aug 29, 2014 | 78.95 | 79.43 | 79.43 | 79.43 | 6,905,646 | +0.60(+0.76%) |
Aug 28, 2014 | 78.79 | 79.01 | 78.65 | 78.83 | 4,552,171 | -0.21(-0.26%) |
Aug 27, 2014 | 79.33 | 79.42 | 78.80 | 79.04 | 6,250,892 | -0.17(-0.21%) |
Aug 26, 2014 | 79.23 | 79.41 | 79.00 | 79.21 | 4,587,109 | +0.16(+0.20%) |
Aug 25, 2014 | 79.37 | 79.49 | 78.94 | 79.05 | 4,803,597 | +0.10(+0.13%) |
Aug 22, 2014 | 79.35 | 79.65 | 78.85 | 78.95 | 6,629,793 | -0.30(-0.38%) |
Aug 21, 2014 | 78.59 | 79.42 | 78.59 | 79.24 | 10,988,548 | +0.75(+0.95%) |
Aug 20, 2014 | 78.24 | 78.57 | 78.11 | 78.50 | 6,814,654 | +0.19(+0.24%) |
Aug 19, 2014 | 78.13 | 78.31 | 77.59 | 78.31 | 7,454,892 | +0.20(+0.25%) |
Aug 18, 2014 | 77.52 | 78.13 | 77.39 | 78.11 | 7,863,235 | +1.16(+1.51%) |
Aug 15, 2014 | 77.74 | 77.91 | 76.67 | 76.95 | 9,185,327 | -0.65(-0.83%) |
Aug 14, 2014 | 77.50 | 77.62 | 77.20 | 77.59 | 6,887,465 | +0.21(+0.28%) |
Aug 13, 2014 | 76.93 | 77.53 | 76.93 | 77.38 | 6,000,378 | +0.84(+1.10%) |
Aug 12, 2014 | 76.82 | 76.99 | 76.29 | 76.54 | 6,018,766 | -0.40(-0.52%) |
Aug 11, 2014 | 77.29 | 77.41 | 76.83 | 76.94 | 7,502,926 | +0.06(+0.08%) |
Aug 08, 2014 | 76.22 | 76.80 | 75.88 | 76.88 | 7,388,642 | +0.87(+1.15%) |
Aug 07, 2014 | 76.89 | 76.96 | 75.74 | 76.00 | 9,752,964 | -0.59(-0.77%) |
Aug 06, 2014 | 75.81 | 76.69 | 75.75 | 76.60 | 9,745,379 | +0.68(+0.89%) |
Aug 05, 2014 | 75.93 | 76.24 | 75.72 | 75.92 | 8,192,101 | -0.26(-0.34%) |
Aug 04, 2014 | 76.05 | 76.34 | 75.54 | 76.18 | 8,781,745 | +0.20(+0.26%) |
Aug 01, 2014 | 75.88 | 76.37 | 75.14 | 75.98 | 11,321,311 | -0.14(-0.19%) |
Jul 31, 2014 | 77.40 | 77.40 | 76.10 | 76.13 | 11,995,798 | -1.68(-2.16%) |
Jul 30, 2014 | 77.78 | 78.23 | 77.43 | 77.81 | 7,882,946 | +0.26(+0.33%) |
Jul 29, 2014 | 77.92 | 77.97 | 77.34 | 77.55 | 7,965,979 | -0.11(-0.15%) |
Jul 28, 2014 | 77.50 | 77.88 | 77.32 | 77.66 | 6,093,898 | +0.00(+0.00%) |
Jul 25, 2014 | 77.78 | 77.88 | 77.43 | 77.66 | 5,196,139 | -0.07(-0.09%) |
Jul 24, 2014 | 77.84 | 78.13 | 77.59 | 77.73 | 6,806,647 | +0.01(+0.01%) |
Jul 23, 2014 | 78.19 | 78.29 | 77.49 | 77.72 | 6,326,442 | -0.21(-0.27%) |
Jul 22, 2014 | 77.51 | 77.99 | 77.41 | 77.94 | 8,602,007 | +0.91(+1.18%) |
Jul 21, 2014 | 77.15 | 77.26 | 76.83 | 77.02 | 8,379,515 | -0.40(-0.52%) |
Jul 18, 2014 | 76.57 | 77.55 | 76.34 | 77.43 | 11,055,731 | +1.09(+1.42%) |
Jul 17, 2014 | 77.50 | 77.65 | 76.26 | 76.34 | 14,740,338 | -1.41(-1.81%) |
Jul 16, 2014 | 78.74 | 78.85 | 77.54 | 77.75 | 15,707,110 | -0.81(-1.03%) |
Jul 15, 2014 | 80.04 | 80.22 | 78.16 | 78.55 | 18,692,758 | -1.60(-1.99%) |
Jul 14, 2014 | 80.15 | 80.23 | 79.94 | 80.15 | 10,215,517 | +0.21(+0.27%) |
Jul 11, 2014 | 80.50 | 80.63 | 79.75 | 79.94 | 7,184,189 | -0.53(-0.66%) |
Jul 10, 2014 | 79.92 | 80.62 | 79.50 | 80.47 | 6,514,692 | -0.18(-0.23%) |
Jul 09, 2014 | 80.62 | 80.78 | 80.41 | 80.65 | 7,521,618 | +0.24(+0.30%) |
Jul 08, 2014 | 80.78 | 80.81 | 80.26 | 80.41 | 8,240,945 | -0.57(-0.70%) |
Jul 07, 2014 | 80.18 | 81.18 | 80.07 | 80.98 | 9,222,910 | +0.80(+1.00%) |
Jul 03, 2014 | 80.52 | 80.18 | 80.18 | 80.18 | 5,520,942 | -0.33(-0.42%) |
Jul 02, 2014 | 80.39 | 80.60 | 80.08 | 80.51 | 4,903,666 | -0.01(-0.01%) |
Jul 01, 2014 | 79.97 | 80.62 | 79.85 | 80.52 | 6,743,242 | +0.95(+1.19%) |
Jun 30, 2014 | 80.33 | 80.62 | 79.50 | 79.57 | 9,042,840 | -0.28(-0.35%) |
Jun 27, 2014 | 80.22 | 80.31 | 79.44 | 79.85 | 8,497,493 | -0.50(-0.62%) |
Jun 26, 2014 | 80.50 | 80.60 | 79.88 | 80.35 | 6,713,611 | -0.08(-0.10%) |
Jun 25, 2014 | 79.27 | 80.52 | 79.27 | 80.44 | 8,427,540 | +0.89(+1.12%) |
Jun 24, 2014 | 79.58 | 80.04 | 79.52 | 79.55 | 7,776,673 | -0.12(-0.15%) |
Jun 23, 2014 | 79.79 | 79.95 | 79.43 | 79.67 | 7,971,696 | -0.40(-0.49%) |
Jun 20, 2014 | 79.38 | 80.23 | 79.15 | 80.07 | 16,388,393 | +1.11(+1.41%) |
Jun 19, 2014 | 78.29 | 79.00 | 78.19 | 78.96 | 7,206,876 | +0.76(+0.97%) |
Jun 18, 2014 | 77.51 | 78.21 | 77.47 | 78.19 | 7,155,339 | +0.67(+0.86%) |
Jun 17, 2014 | 77.68 | 77.73 | 77.11 | 77.53 | 6,356,001 | -0.40(-0.51%) |
Jun 16, 2014 | 77.97 | 78.26 | 77.46 | 77.92 | 7,268,107 | -0.06(-0.08%) |
Jun 13, 2014 | 77.97 | 78.07 | 77.71 | 77.98 | 5,656,481 | +0.00(+0.00%) |
Jun 12, 2014 | 78.48 | 78.50 | 77.97 | 77.98 | 7,797,126 | -0.60(-0.76%) |
Jun 11, 2014 | 78.96 | 79.21 | 78.44 | 78.58 | 7,836,788 | -0.59(-0.75%) |
Jun 10, 2014 | 78.70 | 79.19 | 78.16 | 79.18 | 7,550,275 | +0.70(+0.89%) |
Jun 06, 2014 | 78.53 | 78.59 | 78.29 | 78.48 | 6,081,049 | -0.03(-0.04%) |
Jun 05, 2014 | 78.17 | 78.61 | 77.90 | 78.51 | 6,219,925 | +0.41(+0.53%) |
Jun 04, 2014 | 77.75 | 78.12 | 77.53 | 78.10 | 7,373,427 | +0.17(+0.21%) |
Jun 03, 2014 | 77.51 | 78.04 | 77.46 | 77.93 | 8,772,942 | +0.22(+0.28%) |
Jun 02, 2014 | 77.23 | 77.78 | 76.83 | 77.71 | 7,685,087 | +0.54(+0.70%) |
May 30, 2014 | 76.59 | 77.23 | 76.48 | 77.17 | 7,853,161 | +0.53(+0.69%) |
May 29, 2014 | 76.48 | 76.66 | 76.17 | 76.64 | 4,827,785 | +0.35(+0.46%) |
May 28, 2014 | 76.57 | 76.77 | 76.15 | 76.29 | 5,722,823 | -0.39(-0.51%) |
May 27, 2014 | 76.89 | 77.09 | 76.26 | 76.67 | 5,948,399 | -0.13(-0.17%) |
May 23, 2014 | 76.85 | 76.80 | 76.80 | 76.80 | 6,936,447 | +0.18(+0.23%) |
May 22, 2014 | 76.50 | 76.69 | 76.13 | 76.62 | 4,051,992 | +0.23(+0.30%) |
May 21, 2014 | 75.98 | 76.44 | 75.93 | 76.39 | 7,019,726 | +0.67(+0.89%) |
May 20, 2014 | 76.14 | 76.27 | 75.50 | 75.72 | 7,200,147 | -0.29(-0.39%) |
May 19, 2014 | 75.70 | 76.23 | 75.63 | 76.01 | 9,263,964 | +0.05(+0.06%) |
May 16, 2014 | 75.96 | 76.20 | 75.64 | 75.97 | 8,628,333 | -0.08(-0.11%) |
May 15, 2014 | 76.01 | 76.17 | 75.84 | 76.05 | 9,277,742 | -0.14(-0.18%) |
May 14, 2014 | 76.25 | 76.36 | 76.11 | 76.19 | 5,543,306 | -0.11(-0.15%) |
May 13, 2014 | 76.21 | 76.66 | 76.00 | 76.30 | 8,184,629 | +0.38(+0.50%) |
May 12, 2014 | 76.47 | 76.47 | 75.85 | 75.92 | 9,843,431 | -0.29(-0.39%) |
May 09, 2014 | 76.18 | 76.48 | 75.84 | 76.22 | 7,535,563 | +0.31(+0.41%) |
May 08, 2014 | 76.04 | 76.35 | 75.80 | 75.91 | 7,504,103 | -0.31(-0.41%) |
May 07, 2014 | 75.42 | 76.32 | 75.04 | 76.22 | 11,545,964 | +1.06(+1.41%) |
May 06, 2014 | 75.55 | 75.55 | 75.16 | 75.16 | 7,305,272 | -0.37(-0.49%) |
May 05, 2014 | 75.00 | 75.66 | 74.81 | 75.53 | 7,185,762 | +0.52(+0.69%) |
May 02, 2014 | 75.66 | 75.82 | 74.69 | 75.01 | 11,576,982 | -0.92(-1.21%) |
May 01, 2014 | 76.11 | 76.31 | 75.48 | 75.93 | 8,702,447 | -0.57(-0.75%) |
Apr 30, 2014 | 76.17 | 76.79 | 76.06 | 76.51 | 11,227,447 | +0.20(+0.26%) |
Apr 29, 2014 | 76.76 | 77.03 | 76.26 | 76.31 | 10,341,453 | -0.23(-0.31%) |
Apr 28, 2014 | 75.95 | 76.66 | 75.62 | 76.54 | 11,632,221 | +1.17(+1.55%) |
Apr 25, 2014 | 75.51 | 75.73 | 75.08 | 75.37 | 7,808,527 | -0.13(-0.17%) |
Apr 24, 2014 | 75.71 | 75.81 | 75.19 | 75.50 | 8,141,401 | -0.20(-0.26%) |
Apr 23, 2014 | 75.71 | 75.95 | 75.47 | 75.70 | 7,779,383 | +0.03(+0.04%) |
Apr 22, 2014 | 75.53 | 76.10 | 75.33 | 75.67 | 10,428,129 | +0.14(+0.18%) |
Apr 21, 2014 | 74.78 | 75.63 | 74.53 | 75.53 | 9,308,702 | +0.79(+1.05%) |
Apr 17, 2014 | 74.54 | 74.75 | 74.75 | 74.75 | 12,118,821 | +0.16(+0.21%) |
Apr 16, 2014 | 75.21 | 75.31 | 74.07 | 74.59 | 14,964,137 | -0.34(-0.45%) |
Apr 15, 2014 | 74.36 | 74.93 | 74.06 | 74.93 | 18,531,514 | +1.56(+2.12%) |
Apr 14, 2014 | 73.48 | 73.54 | 72.70 | 73.37 | 11,406,878 | +0.20(+0.28%) |
Apr 11, 2014 | 72.66 | 73.42 | 72.55 | 73.17 | 11,533,191 | +0.25(+0.34%) |
Apr 10, 2014 | 74.67 | 74.72 | 72.90 | 72.92 | 12,785,427 | -1.82(-2.44%) |
Apr 09, 2014 | 74.34 | 74.78 | 73.85 | 74.74 | 11,792,926 | +0.67(+0.91%) |
Apr 08, 2014 | 74.04 | 74.57 | 73.64 | 74.07 | 12,709,508 | +0.13(+0.17%) |
Apr 07, 2014 | 74.32 | 75.05 | 73.89 | 73.94 | 15,104,645 | -0.40(-0.54%) |
Apr 04, 2014 | 74.49 | 75.06 | 74.26 | 74.34 | 13,650,287 | +0.12(+0.16%) |
Apr 03, 2014 | 74.00 | 74.28 | 73.67 | 74.22 | 7,234,342 | +0.02(+0.03%) |
Apr 02, 2014 | 74.03 | 74.32 | 73.54 | 74.19 | 10,585,549 | +0.22(+0.30%) |
Apr 01, 2014 | 74.25 | 74.53 | 73.54 | 73.98 | 9,358,370 | -0.22(-0.30%) |
Mar 31, 2014 | 74.02 | 74.47 | 73.73 | 74.19 | 9,976,197 | +0.60(+0.81%) |
Mar 28, 2014 | 73.65 | 74.19 | 73.24 | 73.60 | 11,671,977 | +0.12(+0.16%) |
Mar 27, 2014 | 73.33 | 73.79 | 72.71 | 73.48 | 11,452,018 | +0.17(+0.24%) |
Mar 26, 2014 | 73.65 | 74.38 | 73.30 | 73.30 | 14,787,488 | -0.25(-0.34%) |
Mar 25, 2014 | 72.28 | 73.79 | 72.28 | 73.55 | 18,737,394 | +1.65(+2.29%) |
Mar 24, 2014 | 71.98 | 72.08 | 71.41 | 71.91 | 18,461,228 | -0.55(-0.76%) |
Mar 21, 2014 | 71.58 | 72.46 | 70.91 | 72.46 | 31,782,070 | +1.37(+1.92%) |
Mar 20, 2014 | 70.64 | 71.14 | 70.21 | 71.09 | 7,582,779 | +0.40(+0.57%) |
Mar 19, 2014 | 70.92 | 71.27 | 70.18 | 70.69 | 7,860,536 | -0.26(-0.37%) |
Mar 18, 2014 | 70.92 | 71.18 | 70.61 | 70.95 | 7,761,545 | +0.01(+0.01%) |
Mar 17, 2014 | 70.44 | 71.14 | 70.38 | 70.95 | 7,774,904 | +0.85(+1.21%) |
Mar 14, 2014 | 70.15 | 70.58 | 69.84 | 70.10 | 9,714,973 | -0.14(-0.20%) |
Mar 13, 2014 | 70.89 | 71.15 | 70.23 | 70.24 | 10,139,989 | -0.45(-0.64%) |
Mar 12, 2014 | 70.11 | 70.71 | 69.98 | 70.70 | 8,148,832 | +0.08(+0.12%) |
Mar 11, 2014 | 70.78 | 70.81 | 70.31 | 70.61 | 7,728,024 | +0.03(+0.04%) |
Mar 10, 2014 | 70.37 | 70.61 | 70.09 | 70.58 | 6,458,460 | +0.10(+0.14%) |
Mar 07, 2014 | 70.52 | 70.61 | 70.01 | 70.49 | 8,992,666 | +0.32(+0.46%) |
Mar 06, 2014 | 70.39 | 70.73 | 70.11 | 70.16 | 10,218,306 | +0.23(+0.32%) |
Mar 05, 2014 | 70.45 | 70.47 | 69.78 | 69.93 | 8,967,435 | -0.57(-0.80%) |
Mar 04, 2014 | 69.84 | 70.59 | 69.68 | 70.50 | 11,645,567 | +1.34(+1.94%) |
Mar 03, 2014 | 68.83 | 69.47 | 68.61 | 69.16 | 9,933,688 | -0.42(-0.61%) |
Feb 28, 2014 | 69.05 | 69.97 | 68.78 | 69.58 | 12,768,890 | +0.57(+0.83%) |
Feb 27, 2014 | 68.85 | 69.05 | 68.54 | 69.01 | 9,320,052 | +0.19(+0.27%) |
Feb 26, 2014 | 68.82 | 69.14 | 68.56 | 68.82 | 8,386,080 | +0.00(+0.00%) |
Feb 25, 2014 | 69.18 | 69.39 | 68.48 | 68.82 | 8,449,512 | +0.00(+0.00%) |
Feb 24, 2014 | 69.06 | 69.48 | 68.81 | 68.82 | 11,130,052 | -0.31(-0.45%) |
Feb 21, 2014 | 69.38 | 69.67 | 69.07 | 69.13 | 9,772,692 | -0.15(-0.22%) |
Feb 20, 2014 | 68.76 | 69.54 | 68.47 | 69.28 | 10,869,979 | +0.55(+0.81%) |
Feb 19, 2014 | 69.10 | 69.55 | 68.67 | 68.72 | 10,258,372 | -0.40(-0.58%) |
Feb 18, 2014 | 69.57 | 69.63 | 69.06 | 69.12 | 9,236,075 | -0.44(-0.64%) |
Feb 14, 2014 | 69.44 | 69.56 | 69.56 | 69.56 | 7,314,282 | +0.15(+0.22%) |
Feb 13, 2014 | 68.99 | 69.46 | 68.77 | 69.41 | 7,902,007 | +0.11(+0.15%) |
Feb 12, 2014 | 69.70 | 69.73 | 68.95 | 69.31 | 10,262,023 | -0.41(-0.59%) |
Feb 11, 2014 | 68.31 | 69.72 | 68.20 | 69.72 | 15,409,905 | +1.42(+2.09%) |
Feb 10, 2014 | 67.67 | 68.30 | 67.34 | 68.29 | 10,774,252 | +0.77(+1.14%) |
Feb 07, 2014 | 66.68 | 67.52 | 66.45 | 67.52 | 12,703,088 | +0.97(+1.45%) |
Feb 06, 2014 | 65.72 | 66.56 | 65.66 | 66.56 | 13,347,508 | +1.10(+1.68%) |
Feb 05, 2014 | 64.86 | 65.75 | 64.85 | 65.45 | 14,224,311 | +0.49(+0.76%) |
Feb 04, 2014 | 65.19 | 65.45 | 64.56 | 64.96 | 15,249,354 | -0.12(-0.18%) |
Feb 03, 2014 | 66.56 | 66.58 | 64.95 | 65.08 | 18,592,988 | -1.27(-1.91%) |
Jan 31, 2014 | 66.75 | 67.00 | 66.11 | 66.35 | 16,267,004 | -0.77(-1.15%) |
Jan 30, 2014 | 67.21 | 67.33 | 66.75 | 67.12 | 9,162,192 | +0.45(+0.67%) |
Jan 29, 2014 | 67.09 | 67.28 | 66.39 | 66.67 | 14,881,666 | -0.90(-1.33%) |
Jan 28, 2014 | 67.93 | 67.94 | 67.33 | 67.57 | 10,979,234 | +0.12(+0.18%) |
Jan 27, 2014 | 67.72 | 68.06 | 67.38 | 67.45 | 11,580,619 | -0.50(-0.74%) |
Jan 24, 2014 | 69.08 | 69.45 | 67.95 | 67.95 | 14,217,048 | -1.60(-2.30%) |
Jan 23, 2014 | 70.30 | 70.34 | 69.30 | 69.55 | 12,384,872 | -1.18(-1.68%) |
Jan 22, 2014 | 70.48 | 70.90 | 70.15 | 70.73 | 11,833,587 | +0.22(+0.31%) |
Jan 21, 2014 | 71.19 | 71.32 | 69.46 | 70.51 | 21,790,762 | -0.77(-1.08%) |
Jan 17, 2014 | 71.03 | 71.29 | 71.29 | 71.29 | 18,287,906 | +0.31(+0.44%) |
Jan 16, 2014 | 70.94 | 71.31 | 70.66 | 70.97 | 11,198,657 | -0.12(-0.17%) |
Jan 15, 2014 | 71.03 | 71.44 | 70.87 | 71.09 | 9,854,815 | +0.06(+0.08%) |
Jan 14, 2014 | 70.94 | 71.17 | 70.73 | 71.03 | 10,085,433 | +0.17(+0.23%) |
Jan 13, 2014 | 70.77 | 71.23 | 70.54 | 70.87 | 12,786,930 | -0.18(-0.25%) |
Jan 10, 2014 | 70.97 | 71.22 | 70.60 | 71.05 | 8,934,567 | +0.01(+0.01%) |
Jan 09, 2014 | 71.20 | 71.53 | 70.56 | 71.04 | 10,593,280 | +0.43(+0.61%) |
Jan 08, 2014 | 70.62 | 70.94 | 70.40 | 70.61 | 12,133,310 | -0.10(-0.14%) |
Jan 07, 2014 | 69.77 | 70.96 | 69.73 | 70.71 | 14,712,679 | +1.47(+2.12%) |
Jan 06, 2014 | 68.94 | 69.55 | 68.89 | 69.24 | 9,924,763 | +0.36(+0.52%) |
Jan 03, 2014 | 68.46 | 69.16 | 68.44 | 68.88 | 7,517,854 | +0.61(+0.90%) |
Jan 02, 2014 | 68.35 | 68.79 | 68.25 | 68.26 | 7,877,706 | -0.42(-0.61%) |
Dec 31, 2013 | 69.12 | 68.68 | 68.68 | 68.68 | 8,465,211 | -0.53(-0.77%) |
Dec 30, 2013 | 69.11 | 69.22 | 68.79 | 69.22 | 5,825,287 | -0.04(-0.05%) |
Dec 27, 2013 | 69.57 | 69.71 | 69.13 | 69.25 | 4,682,674 | -0.14(-0.21%) |
Dec 26, 2013 | 68.98 | 69.40 | 68.82 | 69.40 | 4,612,489 | +0.36(+0.52%) |
Dec 24, 2013 | 69.13 | 69.28 | 68.88 | 69.04 | 4,196,909 | +0.02(+0.03%) |
Dec 23, 2013 | 69.41 | 69.50 | 68.81 | 69.01 | 7,082,700 | -0.05(-0.07%) |
Dec 20, 2013 | 69.07 | 69.55 | 68.95 | 69.06 | 15,021,636 | +0.08(+0.12%) |
Dec 19, 2013 | 69.29 | 69.29 | 68.55 | 68.98 | 9,740,381 | -0.50(-0.71%) |
Dec 18, 2013 | 68.20 | 69.49 | 67.32 | 69.47 | 12,903,331 | +1.48(+2.18%) |
Dec 17, 2013 | 68.47 | 68.49 | 67.87 | 67.99 | 11,664,149 | -0.53(-0.78%) |
Dec 16, 2013 | 68.56 | 69.23 | 68.36 | 68.52 | 8,814,686 | +0.02(+0.02%) |
Dec 13, 2013 | 68.53 | 68.88 | 68.30 | 68.50 | 10,547,131 | +0.14(+0.21%) |
Dec 12, 2013 | 69.60 | 69.64 | 68.29 | 68.36 | 16,380,302 | -1.46(-2.09%) |
Dec 11, 2013 | 70.79 | 70.83 | 69.76 | 69.82 | 12,566,272 | -0.77(-1.09%) |
Dec 10, 2013 | 70.93 | 71.08 | 70.46 | 70.60 | 9,569,808 | -0.23(-0.32%) |
Dec 09, 2013 | 70.71 | 70.85 | 70.27 | 70.82 | 9,300,288 | +0.00(+0.00%) |
Dec 06, 2013 | 70.19 | 70.85 | 70.06 | 70.82 | 9,708,378 | +1.10(+1.58%) |
Dec 05, 2013 | 70.06 | 70.21 | 69.49 | 69.72 | 11,541,982 | -0.49(-0.70%) |
Dec 04, 2013 | 70.31 | 70.68 | 69.84 | 70.21 | 8,269,994 | -0.25(-0.36%) |
Dec 03, 2013 | 70.64 | 70.70 | 70.12 | 70.47 | 12,073,744 | -0.23(-0.33%) |