Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.54 | 84.26 | 83.53 | 83.67 | 854,246 | +0.32(+0.38%) |
Nov 26, 2014 | 83.34 | 83.36 | 83.36 | 83.36 | 1,405,970 | +0.29(+0.35%) |
Nov 25, 2014 | 83.36 | 83.84 | 82.97 | 83.07 | 2,143,219 | -0.32(-0.38%) |
Nov 24, 2014 | 83.07 | 83.80 | 82.39 | 83.39 | 1,746,211 | +0.56(+0.67%) |
Nov 21, 2014 | 83.25 | 83.58 | 82.73 | 82.83 | 2,433,720 | +0.49(+0.59%) |
Nov 20, 2014 | 81.60 | 82.77 | 81.45 | 82.34 | 2,232,782 | +0.29(+0.35%) |
Nov 19, 2014 | 83.47 | 83.49 | 81.96 | 82.05 | 1,920,022 | -1.54(-1.85%) |
Nov 18, 2014 | 82.72 | 84.51 | 82.72 | 83.60 | 2,642,361 | +0.90(+1.09%) |
Nov 17, 2014 | 80.38 | 82.74 | 80.33 | 82.70 | 3,014,884 | +2.31(+2.88%) |
Nov 14, 2014 | 81.14 | 81.30 | 80.12 | 80.38 | 1,604,622 | -0.72(-0.89%) |
Nov 13, 2014 | 81.09 | 81.51 | 80.56 | 81.10 | 1,723,954 | +0.04(+0.05%) |
Nov 12, 2014 | 80.54 | 81.26 | 79.95 | 81.07 | 1,770,073 | +0.02(+0.02%) |
Nov 11, 2014 | 80.52 | 81.38 | 80.34 | 81.05 | 1,756,906 | +0.46(+0.57%) |
Nov 10, 2014 | 79.06 | 80.59 | 79.06 | 80.59 | 1,966,166 | +1.66(+2.10%) |
Nov 07, 2014 | 80.77 | 81.28 | 78.58 | 78.93 | 3,519,617 | -2.31(-2.85%) |
Nov 06, 2014 | 81.02 | 81.53 | 80.71 | 81.24 | 1,510,653 | +0.42(+0.52%) |
Nov 05, 2014 | 80.91 | 81.24 | 80.47 | 80.82 | 2,741,035 | +0.53(+0.66%) |
Nov 04, 2014 | 78.83 | 80.61 | 78.76 | 80.29 | 3,668,901 | +1.40(+1.78%) |
Nov 03, 2014 | 79.40 | 80.09 | 78.65 | 78.89 | 2,045,287 | -0.25(-0.32%) |
Oct 31, 2014 | 78.05 | 79.18 | 77.70 | 79.14 | 3,647,713 | +1.83(+2.37%) |
Oct 30, 2014 | 76.46 | 78.05 | 76.18 | 77.31 | 3,045,765 | +0.82(+1.07%) |
Oct 29, 2014 | 74.39 | 76.83 | 74.39 | 76.49 | 4,206,288 | +2.42(+3.26%) |
Oct 28, 2014 | 75.24 | 75.28 | 73.10 | 74.07 | 6,838,616 | -1.87(-2.46%) |
Oct 27, 2014 | 75.32 | 75.47 | 75.47 | 75.94 | 3,072,313 | +0.47(+0.62%) |
Oct 24, 2014 | 75.77 | 75.87 | 74.73 | 75.47 | 2,121,397 | -0.06(-0.08%) |
Oct 23, 2014 | 75.75 | 76.06 | 75.31 | 75.53 | 1,955,911 | +0.63(+0.85%) |
Oct 22, 2014 | 75.60 | 75.97 | 74.52 | 74.90 | 2,562,667 | -0.29(-0.38%) |
Oct 21, 2014 | 74.10 | 75.38 | 74.01 | 75.19 | 2,440,147 | +1.86(+2.54%) |
Oct 20, 2014 | 72.33 | 73.37 | 72.26 | 73.33 | 2,202,630 | +1.02(+1.41%) |
Oct 17, 2014 | 71.38 | 73.21 | 71.08 | 72.31 | 4,043,256 | +1.88(+2.67%) |
Oct 16, 2014 | 70.69 | 71.96 | 69.73 | 70.43 | 5,426,577 | -0.13(-0.19%) |
Oct 15, 2014 | 69.86 | 71.42 | 68.87 | 70.56 | 5,671,144 | -0.39(-0.55%) |
Oct 14, 2014 | 73.29 | 73.45 | 70.07 | 70.96 | 5,740,662 | -2.13(-2.92%) |
Oct 13, 2014 | 74.23 | 74.98 | 73.01 | 73.09 | 2,006,965 | -1.18(-1.58%) |
Oct 10, 2014 | 75.39 | 75.82 | 74.25 | 74.27 | 2,733,302 | -0.92(-1.22%) |
Oct 09, 2014 | 76.40 | 76.80 | 74.81 | 75.18 | 2,377,209 | -1.35(-1.76%) |
Oct 08, 2014 | 74.64 | 76.58 | 74.41 | 76.53 | 2,625,656 | +1.93(+2.59%) |
Oct 07, 2014 | 75.46 | 76.02 | 74.56 | 74.60 | 3,060,615 | -1.11(-1.47%) |
Oct 06, 2014 | 78.45 | 78.57 | 75.63 | 75.71 | 3,280,973 | -2.22(-2.85%) |
Oct 03, 2014 | 76.73 | 78.25 | 76.23 | 77.93 | 2,831,084 | +2.01(+2.65%) |
Oct 02, 2014 | 76.30 | 76.46 | 74.93 | 75.92 | 2,373,632 | -0.41(-0.54%) |
Oct 01, 2014 | 77.65 | 77.65 | 76.03 | 76.33 | 2,197,832 | -1.13(-1.46%) |
Sep 30, 2014 | 77.95 | 78.36 | 77.41 | 77.46 | 2,236,206 | -0.33(-0.42%) |
Sep 29, 2014 | 77.82 | 78.26 | 77.59 | 77.79 | 2,063,047 | -0.66(-0.84%) |
Sep 26, 2014 | 78.76 | 78.96 | 77.72 | 78.45 | 1,708,962 | -0.03(-0.04%) |
Sep 25, 2014 | 79.87 | 79.96 | 78.31 | 78.47 | 1,872,793 | -1.62(-2.02%) |
Sep 24, 2014 | 78.57 | 80.14 | 78.55 | 80.09 | 1,731,678 | +1.56(+1.98%) |
Sep 23, 2014 | 79.16 | 79.56 | 78.37 | 78.53 | 1,581,127 | -0.89(-1.12%) |
Sep 22, 2014 | 79.33 | 80.08 | 78.94 | 79.42 | 1,921,838 | -0.61(-0.76%) |
Sep 19, 2014 | 80.85 | 80.93 | 79.90 | 80.03 | 1,986,256 | -0.21(-0.26%) |
Sep 18, 2014 | 79.73 | 80.38 | 79.58 | 80.24 | 1,229,672 | +0.73(+0.91%) |
Sep 17, 2014 | 79.81 | 80.27 | 78.93 | 79.52 | 1,820,348 | -0.19(-0.24%) |
Sep 16, 2014 | 78.52 | 79.82 | 78.27 | 79.71 | 1,623,221 | +1.18(+1.50%) |
Sep 15, 2014 | 78.70 | 79.19 | 78.40 | 78.53 | 1,543,664 | -0.08(-0.10%) |
Sep 12, 2014 | 80.10 | 80.10 | 78.42 | 78.61 | 2,398,168 | -1.42(-1.78%) |
Sep 11, 2014 | 80.30 | 80.49 | 79.34 | 80.03 | 2,598,402 | -0.69(-0.85%) |
Sep 10, 2014 | 81.11 | 81.11 | 79.87 | 80.72 | 2,325,629 | -0.51(-0.62%) |
Sep 09, 2014 | 80.47 | 81.24 | 80.33 | 81.23 | 2,539,082 | +0.95(+1.18%) |
Sep 08, 2014 | 80.20 | 80.36 | 79.61 | 80.28 | 1,265,547 | +0.01(+0.01%) |
Sep 05, 2014 | 79.37 | 80.43 | 79.23 | 80.27 | 1,595,437 | +0.93(+1.17%) |
Sep 04, 2014 | 78.94 | 80.40 | 78.83 | 79.34 | 2,141,073 | +0.52(+0.66%) |
Sep 03, 2014 | 78.70 | 79.18 | 78.56 | 78.83 | 2,006,335 | +0.48(+0.61%) |
Sep 02, 2014 | 79.05 | 78.54 | 77.50 | 78.35 | 2,501,673 | -0.19(-0.24%) |
Aug 29, 2014 | 78.48 | 78.54 | 78.54 | 78.54 | 2,731,987 | +0.20(+0.26%) |
Aug 28, 2014 | 77.23 | 78.68 | 77.23 | 78.34 | 2,346,957 | +0.77(+1.00%) |
Aug 27, 2014 | 76.77 | 77.95 | 76.69 | 77.57 | 2,395,670 | +0.97(+1.26%) |
Aug 26, 2014 | 75.62 | 76.69 | 75.50 | 76.60 | 1,797,905 | +1.10(+1.46%) |
Aug 25, 2014 | 75.90 | 75.96 | 75.17 | 75.50 | 1,475,554 | +0.17(+0.23%) |
Aug 22, 2014 | 75.86 | 76.02 | 75.30 | 75.33 | 1,501,997 | -0.55(-0.73%) |
Aug 21, 2014 | 76.10 | 76.26 | 75.60 | 75.88 | 1,488,348 | -0.15(-0.20%) |
Aug 20, 2014 | 75.61 | 76.13 | 75.31 | 76.04 | 1,437,552 | +0.37(+0.49%) |
Aug 19, 2014 | 74.68 | 75.82 | 74.23 | 75.66 | 2,020,729 | +1.03(+1.38%) |
Aug 18, 2014 | 74.62 | 74.75 | 73.75 | 74.63 | 1,482,472 | +0.31(+0.41%) |
Aug 15, 2014 | 74.38 | 74.49 | 73.36 | 74.32 | 1,924,826 | +0.08(+0.10%) |
Aug 14, 2014 | 73.74 | 74.29 | 73.36 | 74.25 | 1,854,263 | +0.55(+0.75%) |
Aug 13, 2014 | 72.88 | 73.85 | 72.88 | 73.69 | 2,317,535 | +1.56(+2.16%) |
Aug 12, 2014 | 72.25 | 72.71 | 71.94 | 72.13 | 3,694,843 | -0.38(-0.53%) |
Aug 11, 2014 | 73.41 | 73.67 | 72.34 | 72.52 | 2,346,828 | -0.87(-1.19%) |
Aug 08, 2014 | 72.30 | 73.20 | 71.79 | 73.39 | 2,388,384 | +1.45(+2.02%) |
Aug 07, 2014 | 74.08 | 74.22 | 71.54 | 71.93 | 4,270,039 | -2.96(-3.96%) |
Aug 06, 2014 | 74.97 | 75.43 | 74.66 | 74.90 | 3,256,795 | -0.13(-0.18%) |
Aug 05, 2014 | 76.01 | 76.29 | 74.64 | 75.03 | 2,163,818 | -1.09(-1.43%) |
Aug 04, 2014 | 75.61 | 76.42 | 75.04 | 76.12 | 2,127,718 | +0.83(+1.11%) |
Aug 01, 2014 | 73.83 | 75.55 | 73.71 | 75.29 | 3,180,140 | +1.15(+1.55%) |
Jul 31, 2014 | 75.13 | 75.33 | 72.78 | 74.14 | 6,430,537 | -2.11(-2.77%) |
Jul 30, 2014 | 78.88 | 79.11 | 75.17 | 76.26 | 4,985,274 | -2.05(-2.61%) |
Jul 29, 2014 | 79.46 | 80.33 | 77.84 | 78.30 | 4,933,607 | -2.81(-3.47%) |
Jul 28, 2014 | 80.07 | 81.18 | 79.84 | 81.11 | 2,272,701 | +1.37(+1.71%) |
Jul 25, 2014 | 78.67 | 80.10 | 78.29 | 79.75 | 3,293,608 | -0.74(-0.91%) |
Jul 24, 2014 | 80.81 | 81.14 | 80.34 | 80.48 | 2,337,404 | -0.36(-0.45%) |
Jul 23, 2014 | 81.44 | 81.48 | 80.68 | 80.85 | 1,068,169 | -0.32(-0.39%) |
Jul 22, 2014 | 80.71 | 81.97 | 80.53 | 81.16 | 2,634,012 | +0.84(+1.05%) |
Jul 21, 2014 | 80.63 | 80.86 | 80.09 | 80.32 | 1,614,421 | -0.62(-0.77%) |
Jul 18, 2014 | 80.32 | 81.04 | 79.64 | 80.94 | 1,903,792 | +0.86(+1.07%) |
Jul 17, 2014 | 78.10 | 81.04 | 78.05 | 80.08 | 4,364,641 | +1.51(+1.92%) |
Jul 16, 2014 | 79.22 | 79.32 | 78.09 | 78.57 | 1,989,348 | -0.21(-0.27%) |
Jul 15, 2014 | 78.57 | 79.33 | 78.42 | 78.78 | 2,119,408 | +0.21(+0.27%) |
Jul 14, 2014 | 78.35 | 79.02 | 78.34 | 78.57 | 1,735,451 | +0.53(+0.67%) |
Jul 11, 2014 | 77.72 | 78.41 | 77.38 | 78.04 | 1,843,294 | +0.34(+0.44%) |
Jul 10, 2014 | 76.87 | 78.26 | 76.68 | 77.70 | 2,010,982 | +0.06(+0.07%) |
Jul 09, 2014 | 77.80 | 78.21 | 77.45 | 77.64 | 2,756,169 | +0.11(+0.15%) |
Jul 08, 2014 | 78.35 | 78.58 | 77.34 | 77.53 | 1,908,224 | -1.10(-1.40%) |
Jul 07, 2014 | 79.32 | 79.61 | 78.07 | 78.63 | 1,469,038 | -1.13(-1.41%) |
Jul 03, 2014 | 79.21 | 79.76 | 79.76 | 79.76 | 1,195,775 | +0.68(+0.86%) |
Jul 02, 2014 | 78.34 | 79.11 | 77.50 | 79.08 | 1,454,570 | +0.82(+1.05%) |
Jul 01, 2014 | 77.72 | 78.67 | 77.25 | 78.26 | 3,001,462 | +0.93(+1.21%) |
Jun 30, 2014 | 77.98 | 78.87 | 77.26 | 77.33 | 2,330,137 | -0.66(-0.84%) |
Jun 27, 2014 | 77.80 | 78.13 | 77.34 | 77.98 | 1,282,405 | -0.27(-0.34%) |
Jun 26, 2014 | 78.67 | 78.67 | 77.51 | 78.25 | 1,240,221 | -0.39(-0.50%) |
Jun 25, 2014 | 77.42 | 78.66 | 77.21 | 78.64 | 2,171,295 | +1.40(+1.82%) |
Jun 24, 2014 | 78.18 | 78.31 | 77.21 | 77.24 | 1,460,434 | -1.02(-1.30%) |
Jun 23, 2014 | 78.20 | 78.41 | 77.76 | 78.26 | 1,657,519 | +0.13(+0.17%) |
Jun 20, 2014 | 77.81 | 78.19 | 77.33 | 78.13 | 2,448,030 | +0.49(+0.63%) |
Jun 19, 2014 | 77.39 | 77.77 | 77.00 | 77.64 | 1,573,052 | +0.41(+0.53%) |
Jun 18, 2014 | 76.78 | 77.31 | 76.05 | 77.23 | 1,970,866 | +0.39(+0.51%) |
Jun 17, 2014 | 76.61 | 77.06 | 76.49 | 76.84 | 1,765,188 | +0.00(+0.00%) |
Jun 16, 2014 | 77.19 | 77.46 | 76.61 | 76.84 | 2,297,521 | -0.35(-0.46%) |
Jun 13, 2014 | 76.88 | 77.33 | 76.44 | 77.19 | 1,858,070 | +0.07(+0.09%) |
Jun 12, 2014 | 76.90 | 77.39 | 76.36 | 77.12 | 2,236,011 | -0.10(-0.14%) |
Jun 11, 2014 | 76.13 | 77.49 | 75.84 | 77.23 | 3,258,168 | +0.68(+0.88%) |
Jun 10, 2014 | 75.55 | 76.60 | 75.28 | 76.55 | 2,065,915 | +0.76(+1.01%) |
Jun 06, 2014 | 75.72 | 76.09 | 75.59 | 75.79 | 1,295,456 | +0.33(+0.44%) |
Jun 05, 2014 | 76.08 | 76.21 | 75.46 | 75.46 | 2,305,605 | -0.26(-0.34%) |
Jun 04, 2014 | 74.77 | 75.80 | 74.77 | 75.71 | 2,244,298 | +0.85(+1.13%) |
Jun 03, 2014 | 74.14 | 74.93 | 74.13 | 74.86 | 2,306,952 | +0.61(+0.82%) |
Jun 02, 2014 | 74.31 | 74.61 | 73.83 | 74.25 | 2,166,064 | +0.30(+0.40%) |
May 30, 2014 | 73.78 | 74.24 | 73.06 | 73.96 | 1,859,929 | +0.34(+0.47%) |
May 29, 2014 | 73.54 | 73.90 | 72.86 | 73.62 | 2,725,005 | +0.47(+0.64%) |
May 28, 2014 | 74.00 | 74.10 | 73.14 | 73.15 | 1,908,150 | -0.67(-0.90%) |
May 27, 2014 | 73.02 | 74.08 | 72.98 | 73.82 | 2,321,948 | +0.96(+1.32%) |
May 23, 2014 | 72.24 | 72.85 | 72.85 | 72.85 | 2,540,131 | +0.78(+1.09%) |
May 22, 2014 | 72.06 | 72.14 | 71.35 | 72.07 | 953,336 | -0.03(-0.04%) |
May 21, 2014 | 71.90 | 72.32 | 71.75 | 72.10 | 1,761,490 | +0.37(+0.52%) |
May 20, 2014 | 72.01 | 72.15 | 71.19 | 71.73 | 2,061,618 | -0.19(-0.27%) |
May 19, 2014 | 70.90 | 72.07 | 70.82 | 71.92 | 1,483,426 | +1.00(+1.41%) |
May 16, 2014 | 71.32 | 71.53 | 70.24 | 70.92 | 2,095,932 | -0.35(-0.50%) |
May 15, 2014 | 71.69 | 71.95 | 70.76 | 71.27 | 2,114,089 | -0.63(-0.88%) |
May 14, 2014 | 71.86 | 72.09 | 71.47 | 71.90 | 2,330,491 | +0.08(+0.11%) |
May 13, 2014 | 72.29 | 72.45 | 71.79 | 71.82 | 2,024,241 | -0.44(-0.61%) |
May 12, 2014 | 71.13 | 72.47 | 71.13 | 72.26 | 2,318,787 | +1.24(+1.75%) |
May 09, 2014 | 70.41 | 71.13 | 69.95 | 71.02 | 1,551,835 | +0.73(+1.04%) |
May 08, 2014 | 70.49 | 70.98 | 70.16 | 70.29 | 2,059,802 | -0.33(-0.47%) |
May 07, 2014 | 68.84 | 70.64 | 68.63 | 70.62 | 2,829,553 | +1.88(+2.73%) |
May 06, 2014 | 68.85 | 69.16 | 68.61 | 68.74 | 2,515,509 | -0.20(-0.29%) |
May 05, 2014 | 68.08 | 69.09 | 67.48 | 68.94 | 4,001,962 | +0.76(+1.12%) |
May 02, 2014 | 68.18 | 68.57 | 67.84 | 68.18 | 2,936,263 | +0.05(+0.07%) |
May 01, 2014 | 68.47 | 69.19 | 67.58 | 68.13 | 2,398,511 | -0.01(-0.01%) |
Apr 30, 2014 | 67.28 | 69.09 | 66.76 | 68.14 | 4,684,644 | +0.94(+1.41%) |
Apr 29, 2014 | 67.50 | 67.81 | 67.10 | 67.20 | 3,692,761 | +0.09(+0.13%) |
Apr 28, 2014 | 68.46 | 68.64 | 66.79 | 67.11 | 5,633,862 | -0.84(-1.24%) |
Apr 25, 2014 | 68.83 | 70.44 | 67.89 | 67.95 | 4,170,176 | -1.63(-2.34%) |
Apr 24, 2014 | 69.81 | 70.56 | 68.68 | 69.58 | 5,945,454 | +3.86(+5.88%) |
Apr 23, 2014 | 65.58 | 65.95 | 65.47 | 65.72 | 3,497,017 | +0.19(+0.29%) |
Apr 22, 2014 | 65.07 | 66.16 | 64.97 | 65.53 | 4,609,027 | +0.78(+1.21%) |
Apr 21, 2014 | 64.71 | 65.71 | 64.60 | 64.75 | 3,585,175 | +0.11(+0.18%) |
Apr 17, 2014 | 64.69 | 64.63 | 64.63 | 64.63 | 8,882,125 | -2.00(-3.01%) |
Apr 16, 2014 | 68.61 | 68.69 | 66.55 | 66.63 | 3,438,001 | -1.68(-2.46%) |
Apr 15, 2014 | 67.65 | 68.40 | 67.28 | 68.31 | 2,035,668 | +0.82(+1.22%) |
Apr 14, 2014 | 68.13 | 68.14 | 66.97 | 67.49 | 2,088,114 | -0.05(-0.07%) |
Apr 11, 2014 | 68.21 | 68.64 | 67.47 | 67.54 | 1,795,121 | -1.00(-1.46%) |
Apr 10, 2014 | 70.71 | 70.94 | 68.51 | 68.54 | 3,202,693 | -2.03(-2.88%) |
Apr 09, 2014 | 69.69 | 70.96 | 69.59 | 70.57 | 2,678,876 | +1.09(+1.56%) |
Apr 08, 2014 | 69.39 | 69.64 | 68.67 | 69.49 | 2,468,419 | +0.18(+0.25%) |
Apr 07, 2014 | 70.56 | 70.92 | 69.13 | 69.31 | 2,423,486 | -1.26(-1.79%) |
Apr 04, 2014 | 71.96 | 72.17 | 70.48 | 70.57 | 2,728,214 | -0.73(-1.03%) |
Apr 03, 2014 | 71.14 | 71.44 | 70.51 | 71.31 | 2,153,659 | +0.18(+0.25%) |
Apr 02, 2014 | 71.03 | 71.33 | 70.75 | 71.13 | 1,852,333 | -0.23(-0.32%) |
Apr 01, 2014 | 71.43 | 72.25 | 71.12 | 71.35 | 1,917,234 | +0.08(+0.11%) |
Mar 31, 2014 | 70.82 | 71.49 | 70.62 | 71.28 | 1,908,249 | +0.83(+1.17%) |
Mar 28, 2014 | 70.26 | 71.23 | 70.09 | 70.45 | 1,650,718 | +0.66(+0.94%) |
Mar 27, 2014 | 70.59 | 70.59 | 69.49 | 69.79 | 1,812,306 | -0.78(-1.10%) |
Mar 26, 2014 | 70.88 | 70.88 | 70.23 | 70.57 | 1,846,865 | +0.28(+0.39%) |
Mar 25, 2014 | 70.43 | 71.67 | 70.23 | 70.30 | 1,713,401 | -0.38(-0.54%) |
Mar 24, 2014 | 72.24 | 72.41 | 70.64 | 70.68 | 1,564,791 | -1.30(-1.81%) |
Mar 21, 2014 | 72.21 | 72.93 | 71.89 | 71.98 | 3,603,948 | +0.30(+0.42%) |
Mar 20, 2014 | 70.97 | 72.62 | 70.97 | 71.68 | 2,151,041 | +0.59(+0.83%) |
Mar 19, 2014 | 70.12 | 71.91 | 69.79 | 71.09 | 3,536,600 | +0.98(+1.40%) |
Mar 18, 2014 | 69.27 | 70.59 | 69.26 | 70.11 | 2,439,994 | +0.71(+1.03%) |
Mar 17, 2014 | 68.24 | 69.64 | 68.17 | 69.39 | 2,068,208 | +1.41(+2.07%) |
Mar 14, 2014 | 69.32 | 69.68 | 67.96 | 67.99 | 3,203,899 | -1.33(-1.92%) |
Mar 13, 2014 | 70.13 | 70.17 | 69.07 | 69.32 | 3,629,288 | -0.42(-0.60%) |
Mar 12, 2014 | 69.80 | 70.17 | 69.51 | 69.74 | 2,902,519 | -0.29(-0.41%) |
Mar 11, 2014 | 70.37 | 70.83 | 69.97 | 70.02 | 1,782,470 | -0.35(-0.50%) |
Mar 10, 2014 | 69.83 | 70.42 | 69.61 | 70.37 | 1,486,647 | +0.29(+0.42%) |
Mar 07, 2014 | 70.48 | 70.62 | 69.56 | 70.08 | 2,433,702 | +0.11(+0.16%) |
Mar 06, 2014 | 70.36 | 70.71 | 69.91 | 69.97 | 2,522,584 | -0.15(-0.22%) |
Mar 05, 2014 | 69.90 | 70.58 | 69.51 | 70.12 | 2,610,352 | +0.10(+0.14%) |
Mar 04, 2014 | 69.34 | 70.18 | 69.19 | 70.02 | 1,951,866 | +1.32(+1.92%) |
Mar 03, 2014 | 68.74 | 69.04 | 68.07 | 68.70 | 1,873,753 | -0.43(-0.62%) |
Feb 28, 2014 | 68.04 | 70.22 | 68.02 | 69.13 | 2,926,636 | +1.17(+1.72%) |
Feb 27, 2014 | 67.66 | 68.12 | 67.56 | 67.96 | 1,840,968 | +0.06(+0.08%) |
Feb 26, 2014 | 67.57 | 68.35 | 67.17 | 67.90 | 2,009,763 | +0.27(+0.39%) |
Feb 25, 2014 | 68.34 | 68.79 | 67.50 | 67.64 | 1,697,733 | -0.63(-0.92%) |
Feb 24, 2014 | 67.09 | 68.86 | 66.96 | 68.26 | 3,026,829 | +1.30(+1.95%) |
Feb 21, 2014 | 66.39 | 67.19 | 66.24 | 66.96 | 2,405,888 | +0.51(+0.77%) |
Feb 20, 2014 | 65.80 | 66.58 | 65.70 | 66.45 | 2,849,440 | +0.77(+1.17%) |
Feb 19, 2014 | 65.65 | 66.50 | 65.60 | 65.68 | 2,405,475 | -0.03(-0.04%) |
Feb 18, 2014 | 65.75 | 66.41 | 65.60 | 65.71 | 3,041,211 | -0.08(-0.12%) |
Feb 14, 2014 | 62.75 | 65.78 | 65.78 | 65.78 | 5,380,294 | +3.27(+5.23%) |
Feb 13, 2014 | 61.80 | 63.00 | 61.49 | 62.51 | 3,921,362 | +0.57(+0.92%) |
Feb 12, 2014 | 62.78 | 63.21 | 61.88 | 61.94 | 4,030,354 | -0.84(-1.33%) |
Feb 11, 2014 | 62.36 | 62.95 | 62.06 | 62.78 | 4,196,677 | +0.33(+0.53%) |
Feb 10, 2014 | 63.33 | 63.49 | 62.36 | 62.45 | 4,498,347 | -1.03(-1.62%) |
Feb 07, 2014 | 63.03 | 63.71 | 62.42 | 63.47 | 5,088,695 | -1.10(-1.71%) |
Feb 06, 2014 | 63.50 | 65.05 | 62.97 | 64.57 | 4,603,658 | -0.33(-0.51%) |
Feb 05, 2014 | 63.80 | 65.35 | 63.39 | 64.91 | 2,623,187 | +0.96(+1.50%) |
Feb 04, 2014 | 63.88 | 64.17 | 63.26 | 63.95 | 2,188,162 | +0.19(+0.30%) |
Feb 03, 2014 | 65.12 | 65.12 | 63.65 | 63.76 | 4,663,466 | -1.21(-1.86%) |
Jan 31, 2014 | 65.12 | 65.44 | 64.63 | 64.96 | 3,522,968 | -0.49(-0.76%) |
Jan 30, 2014 | 65.15 | 66.17 | 64.95 | 65.46 | 2,461,999 | +0.75(+1.16%) |
Jan 29, 2014 | 65.09 | 66.38 | 64.55 | 64.71 | 2,618,538 | -0.83(-1.26%) |
Jan 28, 2014 | 65.44 | 66.21 | 65.35 | 65.53 | 1,570,458 | +0.17(+0.26%) |
Jan 27, 2014 | 65.41 | 65.81 | 64.94 | 65.36 | 2,003,195 | -0.17(-0.26%) |
Jan 24, 2014 | 66.22 | 66.42 | 65.21 | 65.53 | 2,371,637 | -0.99(-1.49%) |
Jan 23, 2014 | 66.67 | 67.06 | 65.86 | 66.52 | 2,250,350 | -0.61(-0.91%) |
Jan 22, 2014 | 67.18 | 67.51 | 66.54 | 67.13 | 1,779,237 | +0.33(+0.50%) |
Jan 21, 2014 | 67.02 | 67.23 | 66.28 | 66.80 | 2,904,528 | +0.10(+0.14%) |
Jan 17, 2014 | 66.91 | 66.70 | 66.70 | 66.70 | 2,352,044 | -0.07(-0.10%) |
Jan 16, 2014 | 67.63 | 67.79 | 66.41 | 66.77 | 3,183,432 | -1.11(-1.64%) |
Jan 15, 2014 | 67.96 | 68.61 | 67.70 | 67.88 | 2,564,950 | -0.08(-0.11%) |
Jan 14, 2014 | 67.37 | 68.07 | 67.00 | 67.96 | 2,352,829 | +0.63(+0.94%) |
Jan 13, 2014 | 67.49 | 68.24 | 67.02 | 67.33 | 2,402,837 | -0.29(-0.43%) |
Jan 10, 2014 | 67.72 | 68.29 | 66.93 | 67.62 | 3,628,488 | -0.35(-0.52%) |
Jan 09, 2014 | 66.34 | 67.99 | 66.29 | 67.97 | 4,416,041 | +2.45(+3.73%) |
Jan 08, 2014 | 65.01 | 65.72 | 64.75 | 65.53 | 2,589,214 | +0.66(+1.02%) |
Jan 07, 2014 | 64.16 | 65.00 | 64.16 | 64.86 | 1,972,621 | +0.87(+1.36%) |
Jan 06, 2014 | 64.63 | 64.77 | 63.65 | 63.99 | 2,160,671 | -0.31(-0.49%) |
Jan 03, 2014 | 64.14 | 64.69 | 64.13 | 64.30 | 855,479 | +0.27(+0.43%) |
Jan 02, 2014 | 64.65 | 65.01 | 63.99 | 64.03 | 1,495,525 | -0.98(-1.50%) |
Dec 31, 2013 | 64.64 | 65.01 | 65.01 | 65.01 | 1,651,936 | +0.42(+0.65%) |
Dec 30, 2013 | 64.74 | 64.92 | 64.10 | 64.59 | 1,526,588 | -0.20(-0.31%) |
Dec 27, 2013 | 64.68 | 64.91 | 64.52 | 64.79 | 1,175,126 | +0.05(+0.07%) |
Dec 26, 2013 | 64.00 | 64.79 | 63.90 | 64.74 | 1,513,776 | +0.89(+1.40%) |
Dec 24, 2013 | 64.08 | 64.13 | 63.75 | 63.85 | 675,661 | -0.09(-0.15%) |
Dec 23, 2013 | 63.74 | 64.14 | 63.68 | 63.94 | 1,717,775 | +0.46(+0.73%) |
Dec 20, 2013 | 63.28 | 63.65 | 62.92 | 63.48 | 3,105,811 | +0.33(+0.53%) |
Dec 19, 2013 | 63.25 | 63.43 | 62.78 | 63.15 | 2,647,527 | -0.42(-0.66%) |
Dec 18, 2013 | 62.44 | 63.60 | 62.13 | 63.56 | 3,491,639 | +1.25(+2.01%) |
Dec 17, 2013 | 62.25 | 62.45 | 61.68 | 62.31 | 3,180,625 | +0.13(+0.21%) |
Dec 16, 2013 | 61.92 | 62.20 | 61.61 | 62.18 | 3,094,875 | +0.56(+0.91%) |
Dec 13, 2013 | 61.74 | 62.55 | 61.33 | 61.62 | 2,937,308 | -0.11(-0.18%) |
Dec 12, 2013 | 62.57 | 63.29 | 61.70 | 61.74 | 3,484,124 | -1.10(-1.75%) |
Dec 11, 2013 | 63.80 | 63.82 | 62.65 | 62.83 | 4,577,229 | -0.79(-1.24%) |
Dec 10, 2013 | 63.26 | 63.79 | 63.25 | 63.62 | 4,004,482 | +0.29(+0.46%) |
Dec 09, 2013 | 62.63 | 63.40 | 62.63 | 63.33 | 2,867,423 | +0.76(+1.21%) |
Dec 06, 2013 | 62.04 | 62.61 | 61.95 | 62.57 | 2,183,404 | +1.15(+1.87%) |
Dec 05, 2013 | 62.84 | 63.28 | 61.34 | 61.42 | 4,858,885 | -1.40(-2.23%) |
Dec 04, 2013 | 63.88 | 64.17 | 62.72 | 62.83 | 5,212,115 | -1.28(-2.00%) |
Dec 03, 2013 | 64.52 | 64.77 | 63.91 | 64.10 | 2,957,088 | -0.78(-1.20%) |