Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.91 | 66.08 | 65.61 | 65.95 | 1,453,514 | +0.35(+0.53%) |
Nov 26, 2014 | 65.28 | 65.60 | 65.60 | 65.60 | 3,222,991 | +0.24(+0.37%) |
Nov 25, 2014 | 64.97 | 65.78 | 64.88 | 65.36 | 4,912,116 | +0.40(+0.61%) |
Nov 24, 2014 | 64.48 | 65.03 | 64.30 | 64.96 | 4,198,391 | +0.68(+1.06%) |
Nov 21, 2014 | 65.35 | 65.35 | 63.91 | 64.28 | 4,688,475 | -0.08(-0.12%) |
Nov 20, 2014 | 64.02 | 64.76 | 63.60 | 64.36 | 3,442,786 | +0.28(+0.44%) |
Nov 19, 2014 | 64.25 | 64.25 | 63.58 | 64.08 | 4,893,950 | -0.24(-0.37%) |
Nov 18, 2014 | 64.57 | 64.81 | 64.09 | 64.31 | 3,896,433 | -0.31(-0.47%) |
Nov 17, 2014 | 63.64 | 65.19 | 63.59 | 64.62 | 6,463,799 | +0.99(+1.56%) |
Nov 14, 2014 | 62.26 | 63.80 | 61.72 | 63.62 | 5,685,536 | +1.53(+2.47%) |
Nov 13, 2014 | 60.99 | 63.62 | 60.88 | 62.09 | 7,236,158 | +1.70(+2.82%) |
Nov 12, 2014 | 59.98 | 61.09 | 59.82 | 60.39 | 4,717,401 | -0.24(-0.40%) |
Nov 11, 2014 | 61.06 | 61.41 | 60.38 | 60.63 | 3,473,298 | -0.49(-0.80%) |
Nov 10, 2014 | 61.49 | 61.80 | 60.94 | 61.12 | 4,397,944 | -0.47(-0.76%) |
Nov 07, 2014 | 61.88 | 62.04 | 60.99 | 61.59 | 3,502,590 | -0.14(-0.23%) |
Nov 06, 2014 | 61.60 | 62.04 | 61.36 | 61.73 | 3,599,714 | +0.27(+0.44%) |
Nov 05, 2014 | 61.16 | 61.50 | 59.95 | 61.46 | 4,612,200 | +0.74(+1.22%) |
Nov 04, 2014 | 63.19 | 63.21 | 60.68 | 60.72 | 5,255,956 | -2.79(-4.39%) |
Nov 03, 2014 | 63.37 | 63.56 | 63.15 | 63.51 | 3,394,652 | +0.13(+0.21%) |
Oct 31, 2014 | 64.12 | 64.60 | 63.38 | 63.38 | 3,094,940 | -0.03(-0.05%) |
Oct 30, 2014 | 63.39 | 63.56 | 62.76 | 63.42 | 3,673,101 | -0.24(-0.38%) |
Oct 29, 2014 | 63.55 | 64.14 | 63.21 | 63.66 | 3,205,408 | +0.06(+0.10%) |
Oct 28, 2014 | 63.00 | 63.66 | 62.75 | 63.60 | 2,874,901 | +0.91(+1.45%) |
Oct 27, 2014 | 62.37 | 63.17 | 62.45 | 62.69 | 3,568,655 | +0.24(+0.39%) |
Oct 24, 2014 | 62.46 | 62.65 | 61.97 | 62.45 | 2,112,169 | +0.12(+0.20%) |
Oct 23, 2014 | 61.85 | 62.67 | 61.55 | 62.33 | 2,966,964 | +0.91(+1.48%) |
Oct 22, 2014 | 62.76 | 63.01 | 61.38 | 61.42 | 3,704,796 | -1.23(-1.96%) |
Oct 21, 2014 | 60.54 | 62.97 | 60.36 | 62.65 | 4,336,714 | +2.48(+4.12%) |
Oct 20, 2014 | 60.30 | 60.30 | 59.79 | 60.17 | 3,963,143 | -0.27(-0.45%) |
Oct 17, 2014 | 60.96 | 61.11 | 59.84 | 60.44 | 2,902,110 | +0.94(+1.58%) |
Oct 16, 2014 | 57.49 | 59.80 | 57.43 | 59.50 | 5,369,680 | +0.03(+0.04%) |
Oct 15, 2014 | 59.30 | 60.31 | 58.23 | 59.47 | 5,865,774 | -0.68(-1.13%) |
Oct 14, 2014 | 60.07 | 60.83 | 59.69 | 60.15 | 3,862,104 | +0.66(+1.11%) |
Oct 13, 2014 | 61.17 | 61.48 | 59.46 | 59.49 | 4,514,821 | -1.94(-3.15%) |
Oct 10, 2014 | 62.70 | 63.47 | 61.39 | 61.43 | 4,004,963 | -1.41(-2.25%) |
Oct 09, 2014 | 64.83 | 64.96 | 62.60 | 62.84 | 3,523,686 | -2.22(-3.42%) |
Oct 08, 2014 | 64.24 | 65.20 | 63.75 | 65.06 | 3,001,904 | +0.72(+1.12%) |
Oct 07, 2014 | 64.74 | 65.06 | 64.34 | 64.34 | 2,434,849 | -0.67(-1.03%) |
Oct 06, 2014 | 65.76 | 65.87 | 64.98 | 65.01 | 2,315,085 | -0.47(-0.72%) |
Oct 03, 2014 | 65.19 | 66.19 | 65.07 | 65.48 | 3,248,960 | +0.43(+0.66%) |
Oct 02, 2014 | 65.33 | 65.67 | 63.86 | 65.05 | 3,836,214 | -0.54(-0.82%) |
Oct 01, 2014 | 66.86 | 66.96 | 65.42 | 65.60 | 3,333,747 | -1.50(-2.24%) |
Sep 30, 2014 | 67.03 | 67.65 | 66.83 | 67.10 | 2,564,517 | +0.10(+0.16%) |
Sep 29, 2014 | 66.83 | 67.32 | 66.73 | 66.99 | 1,883,410 | -0.31(-0.45%) |
Sep 26, 2014 | 67.03 | 67.57 | 66.84 | 67.30 | 2,290,178 | +0.17(+0.26%) |
Sep 25, 2014 | 68.11 | 68.37 | 67.08 | 67.12 | 2,263,840 | -1.01(-1.48%) |
Sep 24, 2014 | 68.02 | 68.29 | 67.03 | 68.13 | 4,193,140 | +0.54(+0.80%) |
Sep 23, 2014 | 69.13 | 69.25 | 67.53 | 67.59 | 5,105,225 | -1.67(-2.40%) |
Sep 22, 2014 | 70.23 | 70.50 | 69.19 | 69.26 | 3,076,902 | -1.26(-1.79%) |
Sep 19, 2014 | 70.63 | 70.84 | 70.26 | 70.52 | 6,909,418 | +0.36(+0.51%) |
Sep 18, 2014 | 69.67 | 70.23 | 69.22 | 70.16 | 2,607,495 | +0.85(+1.23%) |
Sep 17, 2014 | 69.89 | 69.91 | 69.13 | 69.31 | 2,536,442 | -0.46(-0.66%) |
Sep 16, 2014 | 69.23 | 70.14 | 69.05 | 69.77 | 2,549,016 | +0.63(+0.91%) |
Sep 15, 2014 | 69.12 | 69.41 | 68.98 | 69.14 | 2,551,240 | -0.20(-0.30%) |
Sep 12, 2014 | 69.57 | 69.70 | 68.98 | 69.34 | 2,973,242 | -0.35(-0.50%) |
Sep 11, 2014 | 69.61 | 69.91 | 69.29 | 69.69 | 2,487,498 | +0.00(+0.01%) |
Sep 10, 2014 | 68.71 | 69.95 | 68.46 | 69.69 | 3,514,726 | +0.90(+1.31%) |
Sep 09, 2014 | 70.06 | 70.27 | 68.66 | 68.78 | 3,540,724 | -1.45(-2.07%) |
Sep 08, 2014 | 70.60 | 70.61 | 69.93 | 70.23 | 2,052,298 | -0.43(-0.60%) |
Sep 05, 2014 | 70.25 | 70.68 | 70.14 | 70.66 | 2,847,084 | +0.23(+0.33%) |
Sep 04, 2014 | 70.28 | 70.81 | 70.25 | 70.42 | 2,120,734 | +0.20(+0.28%) |
Sep 03, 2014 | 70.76 | 71.21 | 70.22 | 70.22 | 2,580,262 | -0.52(-0.74%) |
Sep 02, 2014 | 70.48 | 71.03 | 70.48 | 70.74 | 3,791,258 | +0.27(+0.38%) |
Aug 29, 2014 | 70.51 | 70.48 | 70.48 | 70.48 | 2,229,462 | +0.33(+0.47%) |
Aug 28, 2014 | 69.89 | 70.53 | 69.89 | 70.15 | 1,866,881 | -0.03(-0.05%) |
Aug 27, 2014 | 69.75 | 70.20 | 69.75 | 70.18 | 1,635,125 | +0.32(+0.46%) |
Aug 26, 2014 | 69.95 | 70.19 | 69.69 | 69.86 | 1,487,204 | -0.06(-0.09%) |
Aug 25, 2014 | 70.35 | 70.41 | 69.82 | 69.92 | 2,152,054 | -0.17(-0.24%) |
Aug 22, 2014 | 70.39 | 70.39 | 69.91 | 70.08 | 2,119,943 | -0.04(-0.06%) |
Aug 21, 2014 | 70.41 | 70.62 | 70.03 | 70.13 | 2,557,911 | -0.42(-0.59%) |
Aug 20, 2014 | 70.55 | 70.88 | 70.39 | 70.55 | 2,307,133 | +0.01(+0.01%) |
Aug 19, 2014 | 71.39 | 71.41 | 70.51 | 70.54 | 3,502,677 | -0.81(-1.14%) |
Aug 18, 2014 | 71.06 | 71.43 | 70.99 | 71.35 | 1,808,219 | +0.59(+0.83%) |
Aug 15, 2014 | 70.32 | 70.82 | 70.15 | 70.76 | 3,976,098 | +0.57(+0.82%) |
Aug 14, 2014 | 69.67 | 70.28 | 69.67 | 70.19 | 1,932,379 | +0.50(+0.72%) |
Aug 13, 2014 | 69.83 | 70.40 | 69.52 | 69.69 | 2,454,270 | -0.12(-0.17%) |
Aug 12, 2014 | 70.50 | 70.50 | 69.50 | 69.81 | 2,298,648 | -0.61(-0.86%) |
Aug 11, 2014 | 69.97 | 70.56 | 69.89 | 70.41 | 3,206,717 | +0.56(+0.80%) |
Aug 08, 2014 | 69.54 | 70.03 | 69.29 | 69.86 | 3,204,907 | +0.62(+0.89%) |
Aug 07, 2014 | 69.53 | 70.42 | 68.84 | 69.24 | 4,228,006 | -0.50(-0.72%) |
Aug 06, 2014 | 70.55 | 70.61 | 69.23 | 69.75 | 5,729,311 | -1.27(-1.79%) |
Aug 05, 2014 | 70.91 | 71.62 | 70.69 | 71.01 | 3,111,478 | -0.54(-0.75%) |
Aug 04, 2014 | 71.43 | 71.85 | 71.14 | 71.55 | 3,904,435 | +0.12(+0.17%) |
Aug 01, 2014 | 71.92 | 72.01 | 71.27 | 71.43 | 3,052,725 | -0.36(-0.51%) |
Jul 31, 2014 | 73.17 | 73.71 | 71.77 | 71.80 | 3,240,878 | -1.93(-2.62%) |
Jul 30, 2014 | 74.57 | 74.99 | 73.58 | 73.72 | 3,281,062 | -0.54(-0.73%) |
Jul 29, 2014 | 74.69 | 75.12 | 74.25 | 74.26 | 1,797,036 | -0.41(-0.55%) |
Jul 28, 2014 | 74.58 | 74.86 | 74.11 | 74.67 | 2,042,999 | -0.14(-0.19%) |
Jul 25, 2014 | 74.41 | 74.85 | 74.14 | 74.81 | 2,126,054 | +0.45(+0.61%) |
Jul 24, 2014 | 74.65 | 74.74 | 74.24 | 74.36 | 3,931,046 | -0.12(-0.16%) |
Jul 23, 2014 | 75.66 | 75.66 | 73.92 | 74.48 | 3,216,426 | -1.16(-1.54%) |
Jul 22, 2014 | 76.13 | 76.31 | 75.59 | 75.64 | 1,912,932 | -0.17(-0.23%) |
Jul 21, 2014 | 76.29 | 76.42 | 75.63 | 75.82 | 1,886,859 | -0.92(-1.20%) |
Jul 18, 2014 | 76.42 | 76.79 | 76.00 | 76.74 | 3,382,987 | +0.63(+0.83%) |
Jul 17, 2014 | 75.56 | 77.22 | 75.56 | 76.11 | 4,159,838 | +0.23(+0.30%) |
Jul 16, 2014 | 75.56 | 77.95 | 75.54 | 75.88 | 7,789,472 | +2.41(+3.27%) |
Jul 15, 2014 | 73.85 | 74.15 | 73.37 | 73.47 | 2,881,571 | -0.37(-0.51%) |
Jul 14, 2014 | 74.52 | 74.65 | 73.80 | 73.85 | 2,750,006 | -0.30(-0.40%) |
Jul 11, 2014 | 74.97 | 75.10 | 73.83 | 74.14 | 3,134,402 | -0.80(-1.07%) |
Jul 10, 2014 | 74.69 | 75.50 | 74.36 | 74.94 | 2,563,761 | -0.19(-0.25%) |
Jul 09, 2014 | 74.99 | 75.27 | 74.31 | 75.13 | 3,717,247 | -0.12(-0.16%) |
Jul 08, 2014 | 75.63 | 75.87 | 75.14 | 75.25 | 1,922,579 | -0.54(-0.71%) |
Jul 07, 2014 | 75.96 | 76.07 | 75.59 | 75.79 | 1,163,277 | -0.18(-0.24%) |
Jul 03, 2014 | 75.88 | 75.97 | 75.97 | 75.97 | 1,186,237 | +0.14(+0.18%) |
Jul 02, 2014 | 74.90 | 76.11 | 74.78 | 75.83 | 1,562,082 | +0.41(+0.54%) |
Jul 01, 2014 | 75.45 | 75.69 | 75.08 | 75.43 | 2,138,194 | +0.10(+0.14%) |
Jun 30, 2014 | 75.04 | 75.58 | 74.85 | 75.32 | 2,512,139 | +0.31(+0.42%) |
Jun 27, 2014 | 73.98 | 75.14 | 73.79 | 75.01 | 3,142,136 | +0.82(+1.10%) |
Jun 26, 2014 | 73.82 | 74.24 | 73.21 | 74.19 | 1,728,364 | +0.32(+0.44%) |
Jun 25, 2014 | 73.30 | 74.64 | 73.29 | 73.87 | 3,490,506 | -0.05(-0.07%) |
Jun 24, 2014 | 74.04 | 74.69 | 73.86 | 73.92 | 1,706,779 | -0.26(-0.35%) |
Jun 23, 2014 | 74.64 | 74.69 | 74.09 | 74.18 | 1,511,811 | -0.30(-0.40%) |
Jun 20, 2014 | 75.88 | 75.88 | 74.32 | 74.48 | 4,907,648 | -1.08(-1.43%) |
Jun 19, 2014 | 76.03 | 76.09 | 75.41 | 75.56 | 2,111,773 | +0.00(+0.00%) |
Jun 18, 2014 | 75.12 | 75.63 | 74.61 | 75.56 | 2,141,021 | +0.56(+0.75%) |
Jun 17, 2014 | 74.88 | 75.32 | 74.60 | 74.99 | 1,631,100 | -0.10(-0.14%) |
Jun 16, 2014 | 74.39 | 75.34 | 74.37 | 75.10 | 2,035,003 | +0.49(+0.65%) |
Jun 13, 2014 | 74.77 | 74.93 | 74.11 | 74.61 | 1,454,828 | -0.03(-0.05%) |
Jun 12, 2014 | 75.10 | 75.20 | 74.27 | 74.64 | 2,224,794 | -0.56(-0.75%) |
Jun 11, 2014 | 75.02 | 75.74 | 75.02 | 75.21 | 1,952,445 | -0.38(-0.51%) |
Jun 10, 2014 | 75.77 | 76.09 | 75.12 | 75.59 | 2,040,569 | -0.25(-0.33%) |
Jun 06, 2014 | 76.07 | 76.08 | 75.51 | 75.84 | 1,668,890 | +0.16(+0.21%) |
Jun 05, 2014 | 75.18 | 75.93 | 74.78 | 75.69 | 1,880,060 | +0.42(+0.55%) |
Jun 04, 2014 | 74.88 | 75.49 | 74.88 | 75.27 | 1,202,884 | -0.09(-0.11%) |
Jun 03, 2014 | 74.98 | 75.45 | 74.57 | 75.36 | 2,175,946 | +0.35(+0.46%) |
Jun 02, 2014 | 73.90 | 75.03 | 73.85 | 75.01 | 1,999,888 | +1.19(+1.61%) |
May 30, 2014 | 74.24 | 74.35 | 73.55 | 73.83 | 2,468,239 | -0.25(-0.34%) |
May 29, 2014 | 74.33 | 74.51 | 73.86 | 74.08 | 2,082,357 | +0.01(+0.01%) |
May 28, 2014 | 73.62 | 74.41 | 73.32 | 74.07 | 2,397,630 | +0.22(+0.30%) |
May 27, 2014 | 73.63 | 74.32 | 73.63 | 73.84 | 1,839,925 | +0.31(+0.42%) |
May 23, 2014 | 72.74 | 73.53 | 73.53 | 73.53 | 2,788,552 | +0.14(+0.19%) |
May 22, 2014 | 73.08 | 73.76 | 72.91 | 73.39 | 1,142,521 | +0.32(+0.44%) |
May 21, 2014 | 72.32 | 73.29 | 72.06 | 73.07 | 2,158,304 | +1.01(+1.40%) |
May 20, 2014 | 72.54 | 72.93 | 71.63 | 72.06 | 2,460,470 | -0.83(-1.14%) |
May 19, 2014 | 72.34 | 73.12 | 71.85 | 72.89 | 2,131,276 | +0.36(+0.50%) |
May 16, 2014 | 72.16 | 72.56 | 71.24 | 72.53 | 3,261,683 | +0.67(+0.93%) |
May 15, 2014 | 71.69 | 72.10 | 70.73 | 71.86 | 2,496,287 | -0.06(-0.08%) |
May 14, 2014 | 72.23 | 72.62 | 71.70 | 71.92 | 2,586,798 | -0.48(-0.67%) |
May 13, 2014 | 73.01 | 73.53 | 72.05 | 72.41 | 2,167,421 | -0.75(-1.03%) |
May 12, 2014 | 72.63 | 73.50 | 72.62 | 73.16 | 2,704,614 | +1.02(+1.42%) |
May 09, 2014 | 72.36 | 72.65 | 71.56 | 72.14 | 2,168,565 | -0.42(-0.57%) |
May 08, 2014 | 72.01 | 73.41 | 72.00 | 72.55 | 2,006,894 | +0.54(+0.74%) |
May 07, 2014 | 72.07 | 72.44 | 71.55 | 72.02 | 2,281,386 | +0.08(+0.11%) |
May 06, 2014 | 72.76 | 73.03 | 71.87 | 71.94 | 1,761,332 | -0.94(-1.29%) |
May 05, 2014 | 72.10 | 73.19 | 71.83 | 72.88 | 1,875,971 | +0.08(+0.11%) |
May 02, 2014 | 72.53 | 73.23 | 71.98 | 72.80 | 2,134,349 | +0.56(+0.78%) |
May 01, 2014 | 72.03 | 73.22 | 71.39 | 72.24 | 4,315,968 | -1.28(-1.74%) |
Apr 30, 2014 | 72.03 | 74.29 | 71.79 | 73.52 | 4,170,457 | +1.10(+1.52%) |
Apr 29, 2014 | 73.32 | 73.32 | 71.99 | 72.42 | 2,129,475 | -0.05(-0.07%) |
Apr 28, 2014 | 72.79 | 73.32 | 71.44 | 72.48 | 2,599,162 | +0.29(+0.40%) |
Apr 25, 2014 | 73.00 | 73.32 | 71.97 | 72.19 | 1,671,487 | -1.21(-1.65%) |
Apr 24, 2014 | 74.12 | 74.12 | 72.68 | 73.40 | 1,551,563 | +0.42(+0.58%) |
Apr 23, 2014 | 72.75 | 73.22 | 72.56 | 72.98 | 1,842,144 | +0.29(+0.40%) |
Apr 22, 2014 | 72.93 | 73.25 | 72.31 | 72.68 | 1,533,462 | -0.25(-0.34%) |
Apr 21, 2014 | 72.72 | 72.97 | 72.29 | 72.93 | 1,258,802 | +0.22(+0.30%) |
Apr 17, 2014 | 71.68 | 72.72 | 72.72 | 72.72 | 2,424,697 | +0.69(+0.96%) |
Apr 16, 2014 | 72.30 | 72.68 | 71.62 | 72.03 | 2,566,435 | +0.87(+1.23%) |
Apr 15, 2014 | 71.86 | 71.93 | 70.24 | 71.15 | 2,630,048 | -0.42(-0.59%) |
Apr 14, 2014 | 71.65 | 72.22 | 70.66 | 71.58 | 2,406,154 | +0.68(+0.96%) |
Apr 11, 2014 | 71.14 | 71.91 | 70.65 | 70.89 | 2,616,237 | -0.77(-1.07%) |
Apr 10, 2014 | 74.15 | 74.22 | 71.64 | 71.66 | 2,800,201 | -2.65(-3.56%) |
Apr 09, 2014 | 72.45 | 74.41 | 72.45 | 74.31 | 2,742,154 | +1.96(+2.70%) |
Apr 08, 2014 | 71.52 | 72.55 | 71.06 | 72.36 | 4,550,986 | +0.74(+1.04%) |
Apr 07, 2014 | 73.13 | 73.43 | 70.91 | 71.61 | 3,462,579 | -1.70(-2.32%) |
Apr 04, 2014 | 75.63 | 75.92 | 73.09 | 73.32 | 3,238,079 | -2.09(-2.78%) |
Apr 03, 2014 | 75.90 | 76.16 | 75.08 | 75.41 | 2,349,245 | -0.18(-0.24%) |
Apr 02, 2014 | 75.64 | 76.01 | 74.88 | 75.59 | 3,485,395 | +0.56(+0.75%) |
Apr 01, 2014 | 74.44 | 75.07 | 74.14 | 75.03 | 2,963,552 | +1.50(+2.04%) |
Mar 31, 2014 | 73.71 | 74.12 | 73.50 | 73.53 | 1,919,348 | +0.26(+0.35%) |
Mar 28, 2014 | 72.58 | 73.88 | 72.53 | 73.27 | 2,328,517 | +0.60(+0.82%) |
Mar 27, 2014 | 73.07 | 73.31 | 72.17 | 72.68 | 2,689,015 | -0.58(-0.79%) |
Mar 26, 2014 | 74.31 | 74.47 | 73.23 | 73.25 | 2,686,137 | -0.65(-0.88%) |
Mar 25, 2014 | 74.36 | 74.63 | 73.03 | 73.90 | 3,353,034 | -0.38(-0.51%) |
Mar 24, 2014 | 75.17 | 75.50 | 73.54 | 74.28 | 2,735,513 | -1.01(-1.34%) |
Mar 21, 2014 | 76.72 | 77.23 | 75.20 | 75.30 | 4,747,823 | -0.42(-0.56%) |
Mar 20, 2014 | 75.88 | 76.26 | 75.13 | 75.72 | 2,103,202 | -0.29(-0.38%) |
Mar 19, 2014 | 76.62 | 76.93 | 75.66 | 76.01 | 2,117,638 | -0.48(-0.63%) |
Mar 18, 2014 | 76.65 | 77.15 | 75.95 | 76.49 | 2,032,012 | +0.15(+0.19%) |
Mar 17, 2014 | 76.14 | 76.72 | 75.88 | 76.34 | 1,921,135 | +1.00(+1.33%) |
Mar 14, 2014 | 75.07 | 76.01 | 75.07 | 75.34 | 2,742,617 | -0.02(-0.02%) |
Mar 13, 2014 | 76.62 | 76.88 | 75.13 | 75.36 | 2,254,461 | -0.95(-1.25%) |
Mar 12, 2014 | 75.44 | 76.34 | 75.17 | 76.31 | 2,553,373 | +0.24(+0.32%) |
Mar 11, 2014 | 76.70 | 76.95 | 75.71 | 76.07 | 2,930,266 | -0.59(-0.76%) |
Mar 10, 2014 | 75.88 | 76.68 | 75.07 | 76.65 | 3,312,646 | +0.54(+0.71%) |
Mar 07, 2014 | 76.26 | 76.77 | 75.80 | 76.11 | 2,797,629 | +0.26(+0.34%) |
Mar 06, 2014 | 74.94 | 76.17 | 74.92 | 75.85 | 2,729,695 | +0.72(+0.96%) |
Mar 05, 2014 | 75.35 | 75.45 | 74.41 | 75.13 | 2,284,101 | +0.16(+0.22%) |
Mar 04, 2014 | 74.83 | 75.38 | 74.64 | 74.96 | 2,817,808 | +0.90(+1.21%) |
Mar 03, 2014 | 75.30 | 75.33 | 73.57 | 74.07 | 3,313,655 | -1.58(-2.09%) |
Feb 28, 2014 | 75.02 | 76.28 | 74.59 | 75.64 | 3,547,825 | +0.75(+1.00%) |
Feb 27, 2014 | 74.23 | 75.05 | 73.97 | 74.89 | 2,470,737 | +0.62(+0.84%) |
Feb 26, 2014 | 74.81 | 75.08 | 73.87 | 74.27 | 2,292,264 | -0.25(-0.34%) |
Feb 25, 2014 | 75.19 | 75.56 | 74.28 | 74.52 | 2,201,927 | -0.47(-0.63%) |
Feb 24, 2014 | 75.03 | 75.99 | 74.89 | 75.00 | 2,835,051 | +0.10(+0.14%) |
Feb 21, 2014 | 75.27 | 75.32 | 74.56 | 74.89 | 2,040,345 | +0.30(+0.40%) |
Feb 20, 2014 | 76.02 | 76.02 | 74.05 | 74.59 | 2,066,679 | +0.42(+0.57%) |
Feb 19, 2014 | 73.68 | 74.74 | 73.68 | 74.17 | 2,347,066 | +0.23(+0.31%) |
Feb 18, 2014 | 73.92 | 74.36 | 73.04 | 73.94 | 2,274,041 | +0.23(+0.32%) |
Feb 14, 2014 | 72.79 | 73.70 | 73.70 | 73.70 | 2,451,411 | +0.66(+0.91%) |
Feb 13, 2014 | 71.96 | 73.71 | 71.96 | 73.04 | 3,692,494 | +0.38(+0.52%) |
Feb 12, 2014 | 72.07 | 72.68 | 71.85 | 72.66 | 2,739,812 | +0.95(+1.32%) |
Feb 11, 2014 | 71.40 | 71.96 | 71.13 | 71.71 | 2,466,613 | +0.52(+0.73%) |
Feb 10, 2014 | 70.76 | 71.23 | 70.57 | 71.19 | 2,057,454 | +0.56(+0.79%) |
Feb 07, 2014 | 69.88 | 70.87 | 69.59 | 70.63 | 2,440,756 | +1.03(+1.47%) |
Feb 06, 2014 | 68.87 | 70.11 | 68.64 | 69.61 | 2,182,799 | +0.67(+0.98%) |
Feb 05, 2014 | 68.25 | 69.07 | 67.63 | 68.94 | 2,990,803 | +0.28(+0.41%) |
Feb 04, 2014 | 68.38 | 69.10 | 67.84 | 68.65 | 3,897,195 | +0.71(+1.04%) |
Feb 03, 2014 | 70.83 | 70.86 | 67.82 | 67.94 | 4,699,865 | -2.85(-4.02%) |
Jan 31, 2014 | 70.77 | 71.64 | 70.15 | 70.79 | 7,029,657 | -1.65(-2.27%) |
Jan 30, 2014 | 71.57 | 73.57 | 71.14 | 72.44 | 6,570,402 | +2.62(+3.75%) |
Jan 29, 2014 | 70.17 | 70.57 | 69.69 | 69.82 | 3,969,564 | -1.11(-1.57%) |
Jan 28, 2014 | 69.52 | 70.97 | 69.52 | 70.93 | 2,891,491 | +1.05(+1.51%) |
Jan 27, 2014 | 70.15 | 70.69 | 69.50 | 69.88 | 3,355,931 | -0.32(-0.45%) |
Jan 24, 2014 | 71.74 | 71.74 | 70.04 | 70.19 | 3,143,390 | -1.82(-2.53%) |
Jan 23, 2014 | 72.03 | 72.43 | 71.43 | 72.01 | 2,858,003 | -0.69(-0.95%) |
Jan 22, 2014 | 71.18 | 72.76 | 71.07 | 72.70 | 3,350,594 | +1.53(+2.14%) |
Jan 21, 2014 | 72.22 | 72.35 | 70.93 | 71.18 | 3,409,073 | -0.46(-0.64%) |
Jan 17, 2014 | 72.66 | 71.63 | 71.63 | 71.63 | 4,909,664 | -1.60(-2.19%) |
Jan 16, 2014 | 72.80 | 73.57 | 72.80 | 73.24 | 1,754,382 | -0.02(-0.02%) |
Jan 15, 2014 | 72.97 | 73.33 | 72.97 | 73.26 | 3,401,088 | +0.28(+0.39%) |
Jan 14, 2014 | 72.82 | 73.21 | 72.34 | 72.97 | 2,605,926 | +0.18(+0.25%) |
Jan 13, 2014 | 73.58 | 74.32 | 72.50 | 72.79 | 2,986,651 | -0.84(-1.15%) |
Jan 10, 2014 | 74.13 | 74.41 | 72.93 | 73.64 | 2,536,332 | -0.52(-0.70%) |
Jan 09, 2014 | 75.08 | 75.08 | 73.89 | 74.15 | 1,649,428 | -0.58(-0.77%) |
Jan 08, 2014 | 74.32 | 74.95 | 73.90 | 74.73 | 2,622,164 | +0.29(+0.39%) |
Jan 07, 2014 | 74.29 | 74.68 | 74.04 | 74.44 | 2,091,603 | +0.52(+0.70%) |
Jan 06, 2014 | 75.13 | 75.15 | 73.64 | 73.92 | 2,700,293 | -0.75(-1.00%) |
Jan 03, 2014 | 74.92 | 75.18 | 74.56 | 74.67 | 1,802,525 | -0.30(-0.40%) |
Jan 02, 2014 | 75.40 | 75.51 | 74.75 | 74.97 | 1,869,604 | -0.34(-0.45%) |
Dec 31, 2013 | 75.25 | 75.31 | 75.31 | 75.31 | 2,286,491 | +0.16(+0.22%) |
Dec 30, 2013 | 74.37 | 75.18 | 74.07 | 75.14 | 2,718,591 | +0.95(+1.28%) |
Dec 27, 2013 | 74.14 | 74.29 | 73.53 | 74.20 | 1,479,917 | +0.18(+0.24%) |
Dec 26, 2013 | 73.97 | 74.14 | 73.78 | 74.01 | 1,955,067 | +0.21(+0.28%) |
Dec 24, 2013 | 73.82 | 74.03 | 73.58 | 73.81 | 1,181,830 | +0.11(+0.15%) |
Dec 23, 2013 | 73.03 | 73.87 | 72.65 | 73.70 | 2,989,058 | +1.13(+1.56%) |
Dec 20, 2013 | 72.48 | 73.61 | 72.48 | 72.57 | 8,348,531 | +0.03(+0.05%) |
Dec 19, 2013 | 72.06 | 73.07 | 72.06 | 72.53 | 4,357,373 | +0.49(+0.68%) |
Dec 18, 2013 | 70.97 | 72.13 | 69.74 | 72.04 | 3,986,761 | +1.13(+1.59%) |
Dec 17, 2013 | 70.76 | 71.27 | 70.09 | 70.91 | 2,906,327 | +0.17(+0.24%) |
Dec 16, 2013 | 70.42 | 70.87 | 69.82 | 70.74 | 2,841,473 | +0.72(+1.03%) |
Dec 13, 2013 | 70.01 | 70.39 | 69.73 | 70.01 | 2,220,673 | +0.41(+0.59%) |
Dec 12, 2013 | 69.68 | 70.03 | 69.40 | 69.60 | 2,060,940 | -0.27(-0.38%) |
Dec 11, 2013 | 71.18 | 71.44 | 69.65 | 69.87 | 3,007,459 | -1.10(-1.56%) |
Dec 10, 2013 | 70.34 | 71.34 | 70.33 | 70.97 | 3,328,597 | +0.38(+0.54%) |
Dec 09, 2013 | 70.93 | 71.18 | 69.85 | 70.59 | 3,160,055 | -0.03(-0.04%) |
Dec 06, 2013 | 70.95 | 71.08 | 69.95 | 70.62 | 0 | +0.50(+0.71%) |
Dec 05, 2013 | 69.92 | 70.66 | 69.86 | 70.12 | 0 | +0.08(+0.11%) |
Dec 04, 2013 | 69.41 | 70.32 | 69.04 | 70.04 | 3,449,024 | +0.28(+0.41%) |
Dec 03, 2013 | 69.23 | 70.00 | 69.12 | 69.76 | 4,003,627 | +0.33(+0.47%) |