Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.74 | 77.96 | 77.60 | 77.71 | 757,725 | -0.15(-0.20%) |
Nov 26, 2014 | 77.68 | 77.86 | 77.86 | 77.86 | 3,417,218 | +0.22(+0.28%) |
Nov 25, 2014 | 77.89 | 77.89 | 77.55 | 77.64 | 2,236,274 | -0.06(-0.08%) |
Nov 24, 2014 | 77.70 | 77.81 | 77.59 | 77.70 | 471,083 | +0.14(+0.17%) |
Nov 21, 2014 | 77.92 | 77.94 | 77.27 | 77.56 | 1,114,977 | +0.39(+0.50%) |
Nov 20, 2014 | 76.72 | 77.17 | 76.66 | 77.17 | 752,920 | +0.11(+0.14%) |
Nov 19, 2014 | 77.10 | 77.14 | 76.68 | 77.06 | 3,237,836 | -0.08(-0.10%) |
Nov 18, 2014 | 76.85 | 77.30 | 76.81 | 77.14 | 1,079,382 | +0.35(+0.45%) |
Nov 17, 2014 | 76.63 | 76.88 | 76.55 | 76.79 | 1,310,841 | -0.06(-0.08%) |
Nov 14, 2014 | 76.84 | 76.92 | 76.64 | 76.85 | 1,581,485 | +0.07(+0.09%) |
Nov 13, 2014 | 76.69 | 77.05 | 76.44 | 76.78 | 798,790 | +0.16(+0.21%) |
Nov 12, 2014 | 76.41 | 76.72 | 76.36 | 76.62 | 848,227 | -0.03(-0.04%) |
Nov 11, 2014 | 76.65 | 76.71 | 76.46 | 76.66 | 600,362 | +0.08(+0.10%) |
Nov 10, 2014 | 76.38 | 76.61 | 76.24 | 76.58 | 656,808 | +0.24(+0.31%) |
Nov 07, 2014 | 76.32 | 76.43 | 76.09 | 76.35 | 807,136 | +0.09(+0.12%) |
Nov 06, 2014 | 75.97 | 76.29 | 75.70 | 76.25 | 1,592,393 | +0.25(+0.33%) |
Nov 05, 2014 | 76.14 | 76.15 | 75.65 | 76.00 | 871,434 | +0.41(+0.54%) |
Nov 04, 2014 | 75.54 | 75.71 | 75.16 | 75.59 | 1,037,166 | -0.11(-0.14%) |
Nov 03, 2014 | 75.79 | 75.94 | 75.57 | 75.70 | 1,311,130 | -0.07(-0.09%) |
Oct 31, 2014 | 76.08 | 76.08 | 75.43 | 75.77 | 2,500,320 | +0.80(+1.07%) |
Oct 30, 2014 | 74.34 | 75.14 | 74.24 | 74.97 | 961,907 | +0.46(+0.61%) |
Oct 29, 2014 | 74.68 | 74.69 | 74.05 | 74.51 | 1,398,307 | -0.06(-0.08%) |
Oct 28, 2014 | 74.12 | 74.60 | 74.04 | 74.57 | 1,113,676 | +0.79(+1.08%) |
Oct 27, 2014 | 73.64 | 73.85 | 73.85 | 73.78 | 1,658,203 | -0.07(-0.09%) |
Oct 24, 2014 | 73.52 | 73.91 | 73.23 | 73.85 | 1,124,395 | +0.47(+0.64%) |
Oct 23, 2014 | 73.26 | 73.80 | 73.16 | 73.37 | 1,503,714 | +0.81(+1.12%) |
Oct 22, 2014 | 73.10 | 73.27 | 72.50 | 72.56 | 1,317,745 | -0.40(-0.54%) |
Oct 21, 2014 | 72.20 | 73.02 | 72.12 | 72.96 | 1,407,323 | +1.29(+1.80%) |
Oct 20, 2014 | 70.94 | 71.74 | 70.90 | 71.67 | 996,329 | +0.55(+0.77%) |
Oct 17, 2014 | 70.93 | 71.54 | 70.72 | 71.12 | 2,630,430 | +0.97(+1.38%) |
Oct 16, 2014 | 69.24 | 70.70 | 69.14 | 70.15 | 3,723,312 | -0.18(-0.25%) |
Oct 15, 2014 | 71.04 | 70.58 | 68.84 | 70.33 | 4,520,627 | -0.72(-1.01%) |
Oct 14, 2014 | 71.43 | 71.85 | 70.82 | 71.04 | 2,706,976 | -0.07(-0.09%) |
Oct 13, 2014 | 72.16 | 72.44 | 71.04 | 71.11 | 2,213,990 | -1.05(-1.45%) |
Oct 10, 2014 | 72.93 | 73.32 | 72.16 | 72.16 | 2,410,955 | -0.81(-1.11%) |
Oct 09, 2014 | 74.27 | 74.33 | 72.88 | 72.97 | 1,159,308 | -1.38(-1.86%) |
Oct 08, 2014 | 73.11 | 74.45 | 72.73 | 74.35 | 1,360,716 | +1.30(+1.78%) |
Oct 07, 2014 | 73.95 | 73.97 | 73.05 | 73.05 | 1,208,717 | -1.13(-1.52%) |
Oct 06, 2014 | 74.58 | 74.65 | 73.95 | 74.18 | 1,729,625 | -0.06(-0.08%) |
Oct 03, 2014 | 73.99 | 74.38 | 73.70 | 74.24 | 2,152,857 | +0.84(+1.14%) |
Oct 02, 2014 | 73.37 | 73.69 | 72.75 | 73.41 | 1,116,379 | -0.06(-0.08%) |
Oct 01, 2014 | 74.34 | 74.38 | 73.29 | 73.47 | 1,391,136 | -0.96(-1.29%) |
Sep 30, 2014 | 74.67 | 74.90 | 74.31 | 74.43 | 505,220 | -0.08(-0.10%) |
Sep 29, 2014 | 74.15 | 74.68 | 74.04 | 74.51 | 838,719 | -0.24(-0.32%) |
Sep 26, 2014 | 74.32 | 74.88 | 74.17 | 74.74 | 813,805 | +0.62(+0.83%) |
Sep 25, 2014 | 75.22 | 75.22 | 74.13 | 74.13 | 739,678 | -1.29(-1.71%) |
Sep 24, 2014 | 74.90 | 75.46 | 74.67 | 75.42 | 448,195 | +0.55(+0.74%) |
Sep 23, 2014 | 74.98 | 75.29 | 74.86 | 74.86 | 1,405,671 | -0.39(-0.52%) |
Sep 22, 2014 | 75.65 | 75.65 | 75.11 | 75.26 | 464,645 | -0.57(-0.75%) |
Sep 19, 2014 | 76.01 | 76.08 | 75.63 | 75.83 | 1,316,529 | +0.10(+0.13%) |
Sep 18, 2014 | 75.51 | 75.75 | 75.47 | 75.73 | 414,390 | +0.43(+0.57%) |
Sep 17, 2014 | 75.28 | 75.62 | 74.92 | 75.30 | 773,644 | +0.14(+0.19%) |
Sep 16, 2014 | 74.45 | 75.27 | 74.45 | 75.16 | 1,089,836 | +0.55(+0.73%) |
Sep 15, 2014 | 74.57 | 74.69 | 74.32 | 74.61 | 391,125 | +0.05(+0.07%) |
Sep 12, 2014 | 74.84 | 74.84 | 74.35 | 74.56 | 1,002,319 | -0.36(-0.48%) |
Sep 11, 2014 | 74.56 | 74.93 | 74.49 | 74.92 | 227,593 | +0.08(+0.10%) |
Sep 10, 2014 | 74.54 | 74.88 | 74.33 | 74.85 | 122,195 | +0.35(+0.47%) |
Sep 09, 2014 | 74.87 | 74.95 | 74.32 | 74.49 | 327,870 | -0.43(-0.57%) |
Sep 08, 2014 | 75.08 | 75.13 | 74.72 | 74.92 | 405,296 | -0.22(-0.29%) |
Sep 05, 2014 | 74.81 | 75.14 | 74.48 | 75.14 | 865,452 | +0.38(+0.51%) |
Sep 04, 2014 | 74.96 | 75.26 | 74.58 | 74.76 | 287,094 | -0.16(-0.21%) |
Sep 03, 2014 | 75.24 | 75.24 | 74.79 | 74.92 | 263,479 | -0.03(-0.04%) |
Sep 02, 2014 | 75.06 | 75.10 | 74.69 | 74.95 | 707,909 | -0.03(-0.04%) |
Aug 29, 2014 | 75.01 | 74.99 | 74.99 | 74.99 | 1,178,650 | +0.16(+0.21%) |
Aug 28, 2014 | 74.69 | 74.89 | 74.64 | 74.83 | 278,755 | -0.13(-0.18%) |
Aug 27, 2014 | 75.00 | 75.06 | 74.82 | 74.96 | 269,277 | -0.01(-0.01%) |
Aug 26, 2014 | 74.95 | 75.12 | 74.95 | 74.97 | 189,701 | +0.10(+0.13%) |
Aug 25, 2014 | 74.82 | 75.00 | 74.75 | 74.87 | 509,726 | +0.42(+0.56%) |
Aug 22, 2014 | 74.59 | 74.59 | 74.43 | 74.45 | 642,126 | -0.18(-0.24%) |
Aug 21, 2014 | 74.35 | 74.72 | 74.35 | 74.63 | 334,657 | +0.33(+0.44%) |
Aug 20, 2014 | 74.11 | 74.41 | 74.06 | 74.30 | 1,248,086 | +0.10(+0.14%) |
Aug 19, 2014 | 74.04 | 74.23 | 73.91 | 74.20 | 390,999 | +0.36(+0.49%) |
Aug 18, 2014 | 73.54 | 73.86 | 73.54 | 73.84 | 1,981,342 | +0.63(+0.86%) |
Aug 15, 2014 | 73.50 | 73.51 | 72.75 | 73.21 | 492,670 | -0.01(-0.01%) |
Aug 14, 2014 | 73.05 | 73.24 | 72.96 | 73.22 | 1,424,526 | +0.26(+0.36%) |
Aug 13, 2014 | 72.69 | 73.01 | 72.64 | 72.96 | 449,645 | +0.55(+0.75%) |
Aug 12, 2014 | 72.42 | 72.59 | 72.23 | 72.41 | 489,228 | -0.08(-0.10%) |
Aug 11, 2014 | 72.59 | 72.76 | 72.44 | 72.48 | 785,445 | +0.23(+0.31%) |
Aug 08, 2014 | 71.61 | 72.19 | 71.49 | 72.26 | 664,452 | +0.76(+1.06%) |
Aug 07, 2014 | 72.17 | 72.23 | 71.35 | 71.50 | 2,727,836 | -0.39(-0.55%) |
Aug 06, 2014 | 71.46 | 72.17 | 71.46 | 71.90 | 441,588 | +0.07(+0.09%) |
Aug 05, 2014 | 72.26 | 72.38 | 71.59 | 71.83 | 2,320,778 | -0.69(-0.95%) |
Aug 04, 2014 | 72.22 | 72.73 | 71.94 | 72.52 | 4,964,927 | +0.49(+0.68%) |
Aug 01, 2014 | 72.12 | 72.52 | 71.73 | 72.03 | 4,168,192 | -0.29(-0.41%) |
Jul 31, 2014 | 73.30 | 73.37 | 72.32 | 72.33 | 680,755 | -1.49(-2.01%) |
Jul 30, 2014 | 74.07 | 74.14 | 73.49 | 73.81 | 1,305,508 | -0.02(-0.02%) |
Jul 29, 2014 | 74.21 | 74.32 | 73.80 | 73.83 | 713,793 | -0.24(-0.32%) |
Jul 28, 2014 | 74.05 | 74.19 | 73.62 | 74.06 | 694,162 | +0.02(+0.02%) |
Jul 25, 2014 | 74.15 | 74.22 | 73.88 | 74.05 | 536,000 | -0.35(-0.47%) |
Jul 24, 2014 | 74.56 | 74.59 | 74.36 | 74.40 | 601,137 | -0.05(-0.07%) |
Jul 23, 2014 | 74.40 | 74.55 | 74.27 | 74.45 | 655,672 | +0.20(+0.27%) |
Jul 22, 2014 | 74.11 | 74.34 | 74.08 | 74.25 | 1,863,860 | +0.36(+0.49%) |
Jul 21, 2014 | 73.84 | 73.96 | 73.57 | 73.89 | 445,556 | -0.13(-0.17%) |
Jul 18, 2014 | 73.59 | 74.09 | 73.45 | 74.01 | 559,340 | +0.75(+1.02%) |
Jul 17, 2014 | 73.94 | 74.14 | 73.17 | 73.27 | 773,509 | -0.81(-1.09%) |
Jul 16, 2014 | 74.10 | 74.21 | 73.89 | 74.07 | 669,646 | +0.34(+0.47%) |
Jul 15, 2014 | 73.85 | 73.96 | 73.38 | 73.73 | 1,093,059 | -0.08(-0.10%) |
Jul 14, 2014 | 73.72 | 73.86 | 73.68 | 73.80 | 199,383 | +0.45(+0.62%) |
Jul 11, 2014 | 73.22 | 73.39 | 73.07 | 73.35 | 320,905 | +0.12(+0.16%) |
Jul 10, 2014 | 72.69 | 73.42 | 72.68 | 73.23 | 295,155 | -0.27(-0.37%) |
Jul 09, 2014 | 73.33 | 73.56 | 73.22 | 73.50 | 762,797 | +0.34(+0.46%) |
Jul 08, 2014 | 73.43 | 73.50 | 73.01 | 73.17 | 945,972 | -0.47(-0.64%) |
Jul 07, 2014 | 73.65 | 73.76 | 73.53 | 73.64 | 636,785 | -0.18(-0.25%) |
Jul 03, 2014 | 73.66 | 73.82 | 73.82 | 73.82 | 133,672 | +0.38(+0.51%) |
Jul 02, 2014 | 73.27 | 73.48 | 73.25 | 73.44 | 308,432 | +0.20(+0.28%) |
Jul 01, 2014 | 72.86 | 73.46 | 72.86 | 73.24 | 523,847 | +0.55(+0.75%) |
Jun 30, 2014 | 72.81 | 72.96 | 72.69 | 72.69 | 1,043,971 | -0.16(-0.22%) |
Jun 27, 2014 | 72.55 | 72.86 | 72.48 | 72.85 | 424,708 | +0.13(+0.18%) |
Jun 26, 2014 | 72.73 | 72.74 | 72.22 | 72.72 | 548,041 | -0.04(-0.06%) |
Jun 25, 2014 | 72.24 | 72.83 | 72.24 | 72.76 | 514,494 | +0.39(+0.55%) |
Jun 24, 2014 | 72.71 | 73.01 | 72.28 | 72.37 | 750,559 | -0.42(-0.58%) |
Jun 23, 2014 | 72.77 | 72.84 | 72.65 | 72.79 | 324,875 | -0.02(-0.02%) |
Jun 20, 2014 | 72.91 | 72.91 | 72.73 | 72.81 | 422,062 | +0.12(+0.16%) |
Jun 19, 2014 | 72.71 | 72.74 | 72.45 | 72.69 | 457,853 | +0.04(+0.06%) |
Jun 18, 2014 | 72.18 | 72.68 | 71.97 | 72.65 | 665,359 | +0.52(+0.72%) |
Jun 17, 2014 | 71.97 | 72.17 | 71.84 | 72.13 | 406,043 | +0.13(+0.17%) |
Jun 16, 2014 | 71.89 | 72.14 | 71.76 | 72.00 | 617,716 | -0.02(-0.02%) |
Jun 13, 2014 | 71.89 | 72.09 | 71.74 | 72.02 | 350,558 | +0.23(+0.31%) |
Jun 12, 2014 | 72.30 | 72.35 | 71.64 | 71.79 | 945,497 | -0.56(-0.77%) |
Jun 11, 2014 | 72.35 | 72.50 | 72.20 | 72.35 | 308,454 | -0.30(-0.41%) |
Jun 10, 2014 | 72.50 | 72.66 | 72.40 | 72.66 | 301,859 | +0.25(+0.35%) |
Jun 06, 2014 | 72.33 | 72.43 | 72.25 | 72.40 | 1,248,528 | +0.28(+0.39%) |
Jun 05, 2014 | 71.77 | 72.18 | 71.50 | 72.12 | 926,514 | +0.49(+0.69%) |
Jun 04, 2014 | 71.43 | 71.69 | 71.34 | 71.63 | 826,741 | +0.08(+0.12%) |
Jun 03, 2014 | 71.38 | 71.57 | 71.36 | 71.54 | 295,523 | -0.03(-0.05%) |
Jun 02, 2014 | 71.68 | 71.68 | 71.33 | 71.58 | 1,002,101 | +0.01(+0.01%) |
May 30, 2014 | 71.38 | 71.62 | 71.28 | 71.57 | 3,895,461 | +0.12(+0.16%) |
May 29, 2014 | 71.23 | 71.45 | 71.10 | 71.45 | 4,568,916 | +0.40(+0.57%) |
May 28, 2014 | 71.17 | 71.27 | 71.01 | 71.05 | 260,332 | -0.11(-0.15%) |
May 27, 2014 | 71.02 | 71.16 | 70.94 | 71.16 | 811,469 | +0.41(+0.58%) |
May 23, 2014 | 70.56 | 70.75 | 70.75 | 70.75 | 900,920 | +0.17(+0.24%) |
May 22, 2014 | 70.41 | 70.60 | 70.26 | 70.58 | 270,828 | +0.22(+0.31%) |
May 21, 2014 | 69.93 | 70.37 | 69.93 | 70.36 | 545,488 | +0.65(+0.94%) |
May 20, 2014 | 70.05 | 70.12 | 69.57 | 69.71 | 375,590 | -0.43(-0.61%) |
May 19, 2014 | 69.67 | 70.18 | 69.66 | 70.14 | 343,275 | +0.28(+0.41%) |
May 16, 2014 | 69.72 | 69.87 | 69.42 | 69.85 | 1,462,240 | +0.22(+0.31%) |
May 15, 2014 | 70.12 | 70.19 | 69.37 | 69.64 | 1,738,526 | -0.62(-0.88%) |
May 14, 2014 | 70.51 | 70.54 | 70.14 | 70.25 | 1,923,073 | -0.32(-0.45%) |
May 13, 2014 | 70.56 | 70.64 | 70.44 | 70.57 | 1,163,295 | +0.12(+0.17%) |
May 12, 2014 | 70.12 | 70.48 | 70.12 | 70.46 | 2,130,018 | +0.59(+0.84%) |
May 09, 2014 | 69.64 | 69.87 | 69.44 | 69.87 | 463,299 | +0.14(+0.20%) |
May 08, 2014 | 69.61 | 70.14 | 69.52 | 69.73 | 918,432 | +0.01(+0.01%) |
May 07, 2014 | 69.56 | 69.76 | 69.08 | 69.72 | 1,409,272 | +0.41(+0.59%) |
May 06, 2014 | 69.77 | 69.77 | 69.28 | 69.31 | 866,235 | -0.64(-0.92%) |
May 05, 2014 | 69.44 | 69.97 | 69.32 | 69.95 | 588,316 | +0.12(+0.17%) |
May 02, 2014 | 69.98 | 70.20 | 69.72 | 69.84 | 1,658,374 | -0.12(-0.17%) |
May 01, 2014 | 69.95 | 70.13 | 69.81 | 69.95 | 740,302 | -0.10(-0.14%) |
Apr 30, 2014 | 69.79 | 70.09 | 69.64 | 70.05 | 1,267,198 | +0.18(+0.25%) |
Apr 29, 2014 | 69.78 | 69.97 | 69.64 | 69.88 | 598,201 | +0.35(+0.51%) |
Apr 28, 2014 | 69.36 | 69.73 | 68.83 | 69.53 | 987,696 | +0.36(+0.52%) |
Apr 25, 2014 | 69.42 | 69.48 | 69.00 | 69.17 | 704,391 | -0.50(-0.72%) |
Apr 24, 2014 | 69.90 | 69.90 | 69.31 | 69.67 | 1,394,142 | +0.17(+0.24%) |
Apr 23, 2014 | 69.64 | 69.64 | 69.43 | 69.50 | 391,933 | -0.13(-0.18%) |
Apr 22, 2014 | 69.55 | 69.86 | 69.40 | 69.63 | 1,202,604 | +0.23(+0.33%) |
Apr 21, 2014 | 69.16 | 69.43 | 69.13 | 69.40 | 737,549 | +0.27(+0.39%) |
Apr 17, 2014 | 68.87 | 69.13 | 69.13 | 69.13 | 270,575 | +0.12(+0.17%) |
Apr 16, 2014 | 68.80 | 69.05 | 68.53 | 69.02 | 520,582 | +0.61(+0.89%) |
Apr 15, 2014 | 68.08 | 68.44 | 67.44 | 68.41 | 755,701 | +0.49(+0.71%) |
Apr 14, 2014 | 67.89 | 68.07 | 67.39 | 67.92 | 1,830,221 | +0.49(+0.73%) |
Apr 11, 2014 | 67.64 | 68.00 | 67.40 | 67.43 | 819,974 | -0.53(-0.78%) |
Apr 10, 2014 | 69.37 | 69.38 | 67.88 | 67.95 | 619,470 | -1.42(-2.05%) |
Apr 09, 2014 | 68.84 | 69.39 | 68.62 | 69.38 | 853,042 | +0.75(+1.10%) |
Apr 08, 2014 | 68.39 | 68.72 | 68.16 | 68.62 | 626,762 | +0.21(+0.31%) |
Apr 07, 2014 | 68.85 | 68.99 | 68.30 | 68.41 | 467,782 | -0.64(-0.92%) |
Apr 04, 2014 | 70.20 | 70.20 | 68.96 | 69.05 | 541,602 | -0.77(-1.10%) |
Apr 03, 2014 | 70.00 | 70.00 | 69.61 | 69.82 | 811,841 | -0.07(-0.10%) |
Apr 02, 2014 | 69.79 | 69.96 | 69.62 | 69.89 | 907,590 | +0.23(+0.32%) |
Apr 01, 2014 | 69.46 | 69.72 | 69.44 | 69.66 | 438,089 | +0.40(+0.58%) |
Mar 31, 2014 | 69.24 | 69.43 | 69.14 | 69.26 | 645,728 | +0.50(+0.73%) |
Mar 28, 2014 | 68.78 | 69.13 | 68.59 | 68.76 | 284,158 | +0.24(+0.35%) |
Mar 27, 2014 | 68.62 | 68.76 | 68.28 | 68.52 | 598,047 | -0.13(-0.18%) |
Mar 26, 2014 | 69.42 | 69.49 | 68.64 | 68.64 | 731,955 | -0.49(-0.70%) |
Mar 25, 2014 | 68.98 | 69.22 | 68.71 | 69.13 | 834,029 | +0.44(+0.64%) |
Mar 24, 2014 | 69.05 | 69.12 | 68.37 | 68.69 | 1,291,048 | -0.14(-0.21%) |
Mar 21, 2014 | 69.44 | 69.55 | 68.73 | 68.83 | 1,111,368 | -0.21(-0.30%) |
Mar 20, 2014 | 68.50 | 69.10 | 68.36 | 69.04 | 1,478,172 | +0.42(+0.62%) |
Mar 19, 2014 | 68.93 | 69.05 | 68.16 | 68.61 | 1,817,697 | -0.34(-0.50%) |
Mar 18, 2014 | 68.54 | 69.01 | 68.51 | 68.95 | 1,419,293 | +0.57(+0.83%) |
Mar 17, 2014 | 68.13 | 68.54 | 68.08 | 68.39 | 809,357 | +0.64(+0.95%) |
Mar 14, 2014 | 67.92 | 68.21 | 67.66 | 67.75 | 1,838,864 | -0.31(-0.45%) |
Mar 13, 2014 | 68.98 | 69.08 | 67.87 | 68.06 | 1,489,527 | -0.72(-1.04%) |
Mar 12, 2014 | 68.49 | 68.85 | 68.34 | 68.77 | 1,624,916 | -0.03(-0.04%) |
Mar 11, 2014 | 69.23 | 69.30 | 68.64 | 68.80 | 794,139 | -0.35(-0.51%) |
Mar 10, 2014 | 68.98 | 69.16 | 68.73 | 69.15 | 831,120 | +0.06(+0.08%) |
Mar 07, 2014 | 69.40 | 69.40 | 68.83 | 69.09 | 671,049 | +0.02(+0.02%) |
Mar 06, 2014 | 69.14 | 69.21 | 68.96 | 69.07 | 439,402 | +0.17(+0.24%) |
Mar 05, 2014 | 68.92 | 69.03 | 68.80 | 68.90 | 1,163,212 | +0.07(+0.11%) |
Mar 04, 2014 | 68.56 | 68.97 | 68.50 | 68.83 | 1,284,863 | +1.02(+1.50%) |
Mar 03, 2014 | 67.72 | 68.06 | 67.42 | 67.81 | 1,125,979 | -0.53(-0.78%) |
Feb 28, 2014 | 68.14 | 68.70 | 67.92 | 68.35 | 1,636,643 | +0.18(+0.27%) |
Feb 27, 2014 | 67.61 | 68.17 | 67.60 | 68.16 | 754,405 | +0.38(+0.56%) |
Feb 26, 2014 | 67.85 | 68.00 | 67.56 | 67.78 | 1,011,226 | +0.03(+0.05%) |
Feb 25, 2014 | 67.89 | 68.02 | 67.58 | 67.75 | 594,824 | -0.12(-0.18%) |
Feb 24, 2014 | 67.72 | 68.25 | 67.45 | 67.87 | 743,405 | +0.42(+0.63%) |
Feb 21, 2014 | 67.76 | 67.87 | 67.42 | 67.45 | 566,939 | -0.18(-0.27%) |
Feb 20, 2014 | 67.29 | 67.76 | 67.11 | 67.63 | 443,669 | +0.33(+0.49%) |
Feb 19, 2014 | 67.65 | 67.98 | 67.22 | 67.30 | 737,853 | -0.43(-0.64%) |
Feb 18, 2014 | 67.90 | 67.90 | 67.63 | 67.73 | 733,403 | -0.12(-0.17%) |
Feb 14, 2014 | 67.39 | 67.85 | 67.85 | 67.85 | 1,720,040 | +0.38(+0.57%) |
Feb 13, 2014 | 66.70 | 67.50 | 66.70 | 67.46 | 1,215,483 | +0.28(+0.42%) |
Feb 12, 2014 | 67.25 | 67.46 | 67.04 | 67.18 | 1,217,555 | +0.00(+0.00%) |
Feb 11, 2014 | 66.57 | 67.36 | 66.53 | 67.18 | 513,439 | +0.74(+1.12%) |
Feb 10, 2014 | 66.28 | 66.44 | 66.17 | 66.44 | 377,204 | +0.09(+0.14%) |
Feb 07, 2014 | 65.84 | 66.37 | 65.63 | 66.35 | 459,575 | +0.82(+1.26%) |
Feb 06, 2014 | 65.00 | 65.54 | 64.93 | 65.52 | 536,770 | +0.82(+1.27%) |
Feb 05, 2014 | 64.65 | 64.88 | 64.27 | 64.70 | 494,789 | -0.09(-0.14%) |
Feb 04, 2014 | 64.67 | 64.94 | 64.50 | 64.79 | 1,366,118 | +0.43(+0.67%) |
Feb 03, 2014 | 65.82 | 65.92 | 64.26 | 64.36 | 1,130,197 | -1.42(-2.16%) |
Jan 31, 2014 | 65.50 | 66.23 | 65.41 | 65.78 | 2,275,121 | -0.48(-0.73%) |
Jan 30, 2014 | 66.22 | 66.45 | 65.87 | 66.27 | 698,588 | +0.67(+1.03%) |
Jan 29, 2014 | 65.75 | 66.01 | 65.42 | 65.59 | 1,735,997 | -0.68(-1.03%) |
Jan 28, 2014 | 66.06 | 66.36 | 66.01 | 66.27 | 2,006,278 | +0.24(+0.37%) |
Jan 27, 2014 | 66.52 | 66.56 | 65.74 | 66.03 | 6,635,386 | -0.34(-0.51%) |
Jan 24, 2014 | 67.32 | 67.35 | 66.35 | 66.37 | 1,138,162 | -1.30(-1.92%) |
Jan 23, 2014 | 67.86 | 67.86 | 67.33 | 67.67 | 477,475 | -0.57(-0.83%) |
Jan 22, 2014 | 68.28 | 68.31 | 68.10 | 68.24 | 349,713 | +0.02(+0.02%) |
Jan 21, 2014 | 68.55 | 68.55 | 67.77 | 68.22 | 875,479 | +0.17(+0.26%) |
Jan 17, 2014 | 68.27 | 68.05 | 68.05 | 68.05 | 307,394 | -0.37(-0.54%) |
Jan 16, 2014 | 68.35 | 68.43 | 68.22 | 68.41 | 277,285 | -0.09(-0.13%) |
Jan 15, 2014 | 68.04 | 68.60 | 68.04 | 68.50 | 1,108,986 | +0.47(+0.69%) |
Jan 14, 2014 | 67.56 | 68.06 | 67.44 | 68.04 | 479,062 | +0.67(+0.99%) |
Jan 13, 2014 | 67.97 | 68.20 | 67.25 | 67.37 | 585,544 | -0.77(-1.14%) |
Jan 10, 2014 | 68.24 | 68.29 | 67.77 | 68.15 | 448,746 | +0.07(+0.10%) |
Jan 09, 2014 | 68.32 | 68.32 | 67.81 | 68.08 | 489,843 | -0.03(-0.05%) |
Jan 08, 2014 | 68.16 | 68.26 | 67.92 | 68.11 | 661,912 | -0.12(-0.18%) |
Jan 07, 2014 | 68.18 | 68.35 | 68.10 | 68.24 | 314,588 | +0.37(+0.55%) |
Jan 06, 2014 | 68.20 | 68.20 | 67.70 | 67.86 | 454,390 | -0.10(-0.15%) |
Jan 03, 2014 | 68.16 | 68.24 | 67.88 | 67.96 | 1,812,197 | -0.07(-0.10%) |
Jan 02, 2014 | 68.32 | 68.39 | 67.89 | 68.03 | 537,719 | -0.52(-0.77%) |
Dec 31, 2013 | 68.38 | 68.55 | 68.55 | 68.55 | 284,330 | +0.26(+0.38%) |
Dec 30, 2013 | 68.39 | 68.41 | 68.20 | 68.30 | 361,190 | -0.05(-0.07%) |
Dec 27, 2013 | 68.53 | 68.53 | 68.27 | 68.35 | 214,360 | +0.00(+0.00%) |
Dec 26, 2013 | 68.10 | 68.38 | 68.08 | 68.35 | 5,118,844 | +0.37(+0.54%) |
Dec 24, 2013 | 67.81 | 67.98 | 67.81 | 67.98 | 1,027,914 | +0.19(+0.28%) |
Dec 23, 2013 | 67.76 | 67.86 | 67.65 | 67.79 | 319,072 | +0.39(+0.57%) |
Dec 20, 2013 | 67.22 | 67.61 | 67.17 | 67.40 | 1,107,797 | +0.30(+0.44%) |
Dec 19, 2013 | 67.00 | 67.18 | 66.82 | 67.10 | 1,153,240 | -0.08(-0.12%) |
Dec 18, 2013 | 66.12 | 67.19 | 65.52 | 67.19 | 774,435 | +1.19(+1.81%) |
Dec 17, 2013 | 66.31 | 66.31 | 65.89 | 66.00 | 3,340,408 | -0.25(-0.37%) |
Dec 16, 2013 | 66.20 | 66.49 | 66.15 | 66.24 | 945,359 | +0.39(+0.59%) |
Dec 13, 2013 | 65.99 | 66.02 | 65.76 | 65.85 | 547,349 | -0.07(-0.10%) |
Dec 12, 2013 | 66.19 | 66.24 | 65.79 | 65.92 | 221,321 | -0.31(-0.46%) |
Dec 11, 2013 | 66.88 | 66.91 | 66.13 | 66.23 | 887,596 | -0.66(-0.99%) |
Dec 10, 2013 | 67.00 | 67.05 | 66.83 | 66.89 | 218,988 | -0.25(-0.37%) |
Dec 09, 2013 | 67.14 | 67.26 | 67.04 | 67.14 | 2,056,083 | +0.17(+0.25%) |
Dec 06, 2013 | 66.88 | 67.04 | 66.69 | 66.97 | 861,758 | +0.66(+1.00%) |
Dec 05, 2013 | 66.58 | 66.58 | 66.22 | 66.31 | 368,273 | -0.27(-0.41%) |
Dec 04, 2013 | 66.38 | 66.85 | 66.14 | 66.58 | 491,973 | -0.05(-0.07%) |
Dec 03, 2013 | 66.61 | 66.82 | 66.34 | 66.63 | 331,267 | -0.19(-0.28%) |