Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.81 | 74.47 | 74.47 | 74.47 | 2,057,287 | -0.10(-0.13%) |
Aug 28, 2014 | 75.00 | 75.00 | 74.50 | 74.57 | 1,563,800 | -0.54(-0.72%) |
Aug 27, 2014 | 74.47 | 75.11 | 74.47 | 75.11 | 2,459,696 | +0.54(+0.73%) |
Aug 26, 2014 | 75.30 | 75.57 | 74.55 | 74.56 | 1,931,274 | -0.74(-0.99%) |
Aug 25, 2014 | 75.32 | 75.62 | 75.03 | 75.31 | 1,489,581 | +0.30(+0.40%) |
Aug 22, 2014 | 75.38 | 75.48 | 74.97 | 75.00 | 1,224,552 | -0.28(-0.38%) |
Aug 21, 2014 | 75.00 | 75.51 | 74.92 | 75.28 | 1,514,088 | +0.42(+0.56%) |
Aug 20, 2014 | 74.57 | 74.93 | 74.51 | 74.86 | 1,211,286 | +0.08(+0.10%) |
Aug 19, 2014 | 75.07 | 75.11 | 74.74 | 74.79 | 1,266,223 | -0.12(-0.17%) |
Aug 18, 2014 | 74.69 | 75.04 | 74.55 | 74.91 | 1,870,366 | +0.63(+0.85%) |
Aug 15, 2014 | 74.80 | 74.81 | 74.00 | 74.28 | 1,763,465 | -0.25(-0.33%) |
Aug 14, 2014 | 74.30 | 74.64 | 74.29 | 74.53 | 1,340,973 | +0.10(+0.13%) |
Aug 13, 2014 | 74.55 | 74.86 | 74.26 | 74.43 | 1,594,655 | +0.22(+0.30%) |
Aug 12, 2014 | 74.39 | 74.47 | 73.98 | 74.21 | 1,505,140 | -0.30(-0.41%) |
Aug 11, 2014 | 74.52 | 74.82 | 73.99 | 74.51 | 1,989,879 | +0.52(+0.70%) |
Aug 08, 2014 | 73.31 | 73.77 | 72.93 | 74.00 | 2,010,462 | +0.78(+1.06%) |
Aug 07, 2014 | 73.68 | 73.93 | 73.04 | 73.22 | 2,225,441 | -0.37(-0.50%) |
Aug 06, 2014 | 72.02 | 73.64 | 71.95 | 73.58 | 3,800,961 | +1.44(+2.00%) |
Aug 05, 2014 | 72.21 | 72.58 | 71.84 | 72.14 | 2,029,983 | -0.42(-0.58%) |
Aug 04, 2014 | 72.62 | 72.69 | 72.11 | 72.56 | 3,151,422 | +0.23(+0.31%) |
Aug 01, 2014 | 71.42 | 72.78 | 71.37 | 72.33 | 3,906,223 | +0.71(+0.99%) |
Jul 31, 2014 | 72.30 | 73.55 | 71.61 | 71.62 | 3,116,373 | -1.54(-2.10%) |
Jul 30, 2014 | 74.04 | 74.16 | 72.70 | 73.16 | 3,673,062 | -0.68(-0.92%) |
Jul 29, 2014 | 74.68 | 74.72 | 73.84 | 73.84 | 2,409,386 | -0.84(-1.13%) |
Jul 28, 2014 | 74.73 | 74.99 | 74.32 | 74.69 | 1,619,885 | -0.15(-0.20%) |
Jul 25, 2014 | 75.46 | 75.59 | 74.81 | 74.84 | 2,144,199 | -0.66(-0.88%) |
Jul 24, 2014 | 75.57 | 75.82 | 75.45 | 75.50 | 2,957,078 | -0.01(-0.01%) |
Jul 23, 2014 | 75.48 | 75.88 | 75.21 | 75.51 | 3,398,159 | +0.46(+0.61%) |
Jul 22, 2014 | 76.48 | 76.68 | 75.02 | 75.05 | 6,109,400 | -2.39(-3.09%) |
Jul 21, 2014 | 77.93 | 78.03 | 77.26 | 77.44 | 3,363,094 | -0.68(-0.87%) |
Jul 18, 2014 | 77.96 | 78.13 | 77.47 | 78.12 | 1,991,599 | +0.43(+0.55%) |
Jul 17, 2014 | 78.43 | 78.62 | 77.65 | 77.69 | 1,891,250 | -1.08(-1.37%) |
Jul 16, 2014 | 78.68 | 78.92 | 78.27 | 78.77 | 2,078,838 | +0.31(+0.40%) |
Jul 15, 2014 | 78.20 | 78.59 | 78.00 | 78.46 | 2,341,823 | +0.53(+0.68%) |
Jul 14, 2014 | 77.97 | 78.41 | 77.89 | 77.93 | 1,769,533 | +0.28(+0.36%) |
Jul 11, 2014 | 77.71 | 77.77 | 77.49 | 77.65 | 1,169,563 | -0.14(-0.18%) |
Jul 10, 2014 | 77.55 | 77.96 | 77.52 | 77.79 | 1,328,939 | -0.17(-0.22%) |
Jul 09, 2014 | 77.57 | 78.07 | 77.57 | 77.96 | 1,543,496 | +0.39(+0.51%) |
Jul 08, 2014 | 77.21 | 77.73 | 77.01 | 77.57 | 1,630,638 | +0.24(+0.31%) |
Jul 07, 2014 | 77.14 | 77.40 | 76.99 | 77.33 | 1,164,268 | +0.18(+0.23%) |
Jul 03, 2014 | 76.63 | 77.15 | 77.15 | 77.15 | 1,299,980 | +0.30(+0.39%) |
Jul 02, 2014 | 76.94 | 77.17 | 76.71 | 76.84 | 1,289,834 | -0.06(-0.07%) |
Jul 01, 2014 | 76.42 | 77.11 | 76.15 | 76.90 | 1,664,808 | +0.21(+0.27%) |
Jun 30, 2014 | 76.91 | 77.30 | 76.55 | 76.69 | 1,744,294 | -0.10(-0.13%) |
Jun 27, 2014 | 76.44 | 76.97 | 76.13 | 76.80 | 1,805,864 | +0.36(+0.47%) |
Jun 26, 2014 | 76.72 | 76.72 | 76.02 | 76.44 | 1,481,107 | -0.38(-0.49%) |
Jun 25, 2014 | 76.82 | 77.00 | 76.57 | 76.82 | 1,502,731 | -0.13(-0.17%) |
Jun 24, 2014 | 76.94 | 77.15 | 76.68 | 76.95 | 1,475,122 | -0.22(-0.29%) |
Jun 23, 2014 | 77.73 | 77.73 | 77.01 | 77.17 | 1,454,133 | -0.52(-0.67%) |
Jun 20, 2014 | 78.56 | 78.56 | 77.35 | 77.68 | 3,610,962 | -0.31(-0.40%) |
Jun 19, 2014 | 77.20 | 78.06 | 77.11 | 77.99 | 2,041,285 | +0.76(+0.98%) |
Jun 18, 2014 | 76.51 | 77.24 | 76.25 | 77.24 | 1,756,113 | +0.63(+0.82%) |
Jun 17, 2014 | 76.43 | 76.83 | 76.12 | 76.61 | 1,421,793 | +0.11(+0.14%) |
Jun 16, 2014 | 76.12 | 76.82 | 75.93 | 76.50 | 1,559,571 | +0.19(+0.25%) |
Jun 13, 2014 | 75.97 | 76.54 | 75.74 | 76.31 | 1,493,052 | +0.37(+0.48%) |
Jun 12, 2014 | 76.37 | 76.48 | 75.62 | 75.94 | 1,719,628 | -0.66(-0.86%) |
Jun 11, 2014 | 76.74 | 76.93 | 76.41 | 76.60 | 1,178,785 | -0.30(-0.39%) |
Jun 10, 2014 | 77.00 | 77.27 | 76.75 | 76.91 | 1,390,890 | -0.09(-0.12%) |
Jun 06, 2014 | 76.75 | 77.11 | 76.55 | 77.00 | 1,638,735 | +0.39(+0.50%) |
Jun 05, 2014 | 76.83 | 76.93 | 76.31 | 76.61 | 1,790,279 | -0.18(-0.23%) |
Jun 04, 2014 | 76.10 | 76.85 | 75.86 | 76.79 | 2,265,317 | +0.76(+1.00%) |
Jun 03, 2014 | 76.58 | 76.80 | 76.00 | 76.03 | 1,738,894 | -0.67(-0.87%) |
Jun 02, 2014 | 76.88 | 76.90 | 76.52 | 76.70 | 1,343,766 | -0.18(-0.24%) |
May 30, 2014 | 76.01 | 76.99 | 76.01 | 76.89 | 2,267,864 | +0.75(+0.98%) |
May 29, 2014 | 75.90 | 76.19 | 75.67 | 76.14 | 1,450,607 | +0.49(+0.65%) |
May 28, 2014 | 75.81 | 75.91 | 75.45 | 75.65 | 1,476,061 | -0.01(-0.02%) |
May 27, 2014 | 75.89 | 75.97 | 75.61 | 75.66 | 1,824,429 | -0.12(-0.15%) |
May 23, 2014 | 75.35 | 75.78 | 75.78 | 75.78 | 1,275,982 | +0.35(+0.46%) |
May 22, 2014 | 75.22 | 75.53 | 75.08 | 75.43 | 798,732 | +0.14(+0.18%) |
May 21, 2014 | 75.09 | 75.41 | 74.83 | 75.29 | 1,581,991 | +0.31(+0.42%) |
May 20, 2014 | 74.99 | 75.60 | 74.96 | 74.98 | 1,941,514 | -0.11(-0.15%) |
May 19, 2014 | 75.25 | 75.48 | 74.74 | 75.09 | 2,974,110 | -0.92(-1.21%) |
May 16, 2014 | 75.47 | 76.17 | 75.36 | 76.00 | 1,787,449 | +0.22(+0.29%) |
May 15, 2014 | 75.87 | 76.23 | 75.63 | 75.78 | 1,755,114 | -0.19(-0.25%) |
May 14, 2014 | 76.08 | 76.49 | 75.88 | 75.97 | 1,288,242 | -0.18(-0.23%) |
May 13, 2014 | 75.68 | 76.19 | 75.54 | 76.15 | 1,734,026 | +0.74(+0.98%) |
May 12, 2014 | 75.96 | 76.06 | 75.28 | 75.41 | 2,134,029 | -0.42(-0.55%) |
May 09, 2014 | 75.77 | 76.01 | 75.71 | 75.83 | 1,874,593 | +0.07(+0.09%) |
May 08, 2014 | 75.71 | 76.06 | 75.62 | 75.76 | 1,844,623 | -0.16(-0.22%) |
May 07, 2014 | 75.52 | 76.19 | 75.35 | 75.93 | 2,374,047 | +0.75(+0.99%) |
May 06, 2014 | 75.43 | 75.74 | 75.14 | 75.18 | 2,111,813 | -0.25(-0.34%) |
May 05, 2014 | 75.56 | 75.78 | 75.38 | 75.43 | 1,755,849 | -0.55(-0.72%) |
May 02, 2014 | 75.96 | 76.30 | 75.78 | 75.98 | 1,852,889 | -0.14(-0.18%) |
May 01, 2014 | 76.52 | 76.71 | 75.69 | 76.12 | 2,547,985 | -0.70(-0.91%) |
Apr 30, 2014 | 76.04 | 76.98 | 75.98 | 76.82 | 2,950,325 | +0.78(+1.03%) |
Apr 29, 2014 | 76.04 | 76.75 | 75.91 | 76.04 | 2,720,259 | -0.08(-0.11%) |
Apr 28, 2014 | 75.05 | 76.30 | 74.94 | 76.12 | 4,116,563 | +1.36(+1.82%) |
Apr 25, 2014 | 74.63 | 74.93 | 74.44 | 74.76 | 2,677,270 | +0.14(+0.19%) |
Apr 24, 2014 | 74.46 | 74.98 | 74.30 | 74.61 | 2,732,393 | +0.22(+0.29%) |
Apr 23, 2014 | 74.28 | 74.61 | 73.96 | 74.39 | 3,434,049 | +0.21(+0.29%) |
Apr 22, 2014 | 76.12 | 76.16 | 73.92 | 74.18 | 6,543,162 | -1.74(-2.29%) |
Apr 21, 2014 | 74.61 | 76.99 | 74.59 | 75.92 | 4,111,856 | -1.09(-1.42%) |
Apr 17, 2014 | 76.71 | 77.02 | 77.02 | 77.02 | 4,402,519 | +0.09(+0.12%) |
Apr 16, 2014 | 76.11 | 77.02 | 76.04 | 76.93 | 2,724,840 | +1.27(+1.68%) |
Apr 15, 2014 | 75.78 | 75.93 | 75.37 | 75.65 | 3,152,882 | +0.13(+0.17%) |
Apr 14, 2014 | 75.39 | 75.69 | 75.19 | 75.52 | 2,341,929 | +0.42(+0.56%) |
Apr 11, 2014 | 75.93 | 76.39 | 75.06 | 75.11 | 3,049,026 | -0.90(-1.19%) |
Apr 10, 2014 | 76.17 | 77.17 | 76.01 | 76.01 | 3,650,363 | -0.11(-0.14%) |
Apr 09, 2014 | 75.97 | 76.60 | 75.77 | 76.12 | 3,304,705 | +0.34(+0.44%) |
Apr 08, 2014 | 75.24 | 75.92 | 75.15 | 75.78 | 2,659,388 | +0.43(+0.57%) |
Apr 07, 2014 | 75.13 | 76.10 | 74.96 | 75.35 | 3,135,279 | +0.23(+0.31%) |
Apr 04, 2014 | 75.39 | 76.04 | 75.00 | 75.12 | 2,610,963 | +0.01(+0.02%) |
Apr 03, 2014 | 75.24 | 75.52 | 74.97 | 75.11 | 2,240,239 | +0.17(+0.23%) |
Apr 02, 2014 | 75.40 | 75.54 | 74.66 | 74.93 | 2,817,898 | -0.07(-0.09%) |
Apr 01, 2014 | 75.13 | 75.37 | 74.29 | 75.00 | 2,961,291 | -0.44(-0.59%) |
Mar 31, 2014 | 75.52 | 75.60 | 74.99 | 75.45 | 2,955,800 | +0.29(+0.39%) |
Mar 28, 2014 | 75.58 | 75.58 | 74.86 | 75.15 | 2,671,936 | +0.12(+0.16%) |
Mar 27, 2014 | 75.87 | 76.10 | 75.02 | 75.03 | 3,020,793 | -0.68(-0.90%) |
Mar 26, 2014 | 75.69 | 76.17 | 75.54 | 75.71 | 2,776,094 | +0.05(+0.07%) |
Mar 25, 2014 | 75.71 | 76.17 | 75.43 | 75.66 | 2,905,580 | -0.07(-0.09%) |
Mar 24, 2014 | 75.63 | 76.36 | 75.53 | 75.73 | 2,329,788 | +0.34(+0.45%) |
Mar 21, 2014 | 75.59 | 76.45 | 75.35 | 75.39 | 3,374,850 | +0.27(+0.36%) |
Mar 20, 2014 | 75.18 | 75.55 | 74.83 | 75.12 | 1,991,799 | -0.06(-0.08%) |
Mar 19, 2014 | 75.78 | 76.34 | 74.94 | 75.18 | 2,045,875 | -0.64(-0.85%) |
Mar 18, 2014 | 76.06 | 76.08 | 75.45 | 75.82 | 1,916,270 | -0.17(-0.23%) |
Mar 17, 2014 | 75.30 | 76.11 | 75.14 | 76.00 | 2,107,988 | +0.95(+1.27%) |
Mar 14, 2014 | 74.31 | 75.18 | 74.25 | 75.04 | 2,357,415 | +0.40(+0.53%) |
Mar 13, 2014 | 75.26 | 75.87 | 74.59 | 74.65 | 2,944,365 | -0.46(-0.61%) |
Mar 12, 2014 | 74.37 | 75.22 | 74.13 | 75.11 | 3,156,425 | +0.48(+0.64%) |
Mar 11, 2014 | 74.66 | 74.90 | 74.39 | 74.63 | 1,869,968 | -0.08(-0.11%) |
Mar 10, 2014 | 74.57 | 75.04 | 74.46 | 74.71 | 1,706,512 | +0.15(+0.20%) |
Mar 07, 2014 | 75.22 | 75.27 | 74.11 | 74.56 | 2,531,543 | -0.30(-0.40%) |
Mar 06, 2014 | 74.54 | 75.19 | 74.42 | 74.86 | 2,480,061 | +0.51(+0.69%) |
Mar 05, 2014 | 74.34 | 75.07 | 74.13 | 74.35 | 2,151,501 | -0.94(-1.25%) |
Mar 04, 2014 | 74.57 | 75.51 | 74.41 | 75.29 | 2,581,754 | +1.24(+1.67%) |
Mar 03, 2014 | 74.48 | 74.48 | 73.72 | 74.05 | 2,078,791 | -0.89(-1.19%) |
Feb 28, 2014 | 74.03 | 75.30 | 73.93 | 74.94 | 2,886,245 | +0.98(+1.33%) |
Feb 27, 2014 | 73.65 | 74.29 | 73.37 | 73.96 | 2,638,325 | +0.23(+0.31%) |
Feb 26, 2014 | 74.84 | 75.05 | 73.71 | 73.73 | 2,549,746 | -0.97(-1.30%) |
Feb 25, 2014 | 74.89 | 75.21 | 74.62 | 74.70 | 1,983,916 | -0.12(-0.15%) |
Feb 24, 2014 | 74.78 | 75.55 | 74.60 | 74.82 | 2,700,601 | +0.21(+0.28%) |
Feb 21, 2014 | 74.94 | 75.58 | 74.54 | 74.60 | 2,423,645 | -0.08(-0.11%) |
Feb 20, 2014 | 74.11 | 75.17 | 74.03 | 74.69 | 2,614,543 | +0.81(+1.09%) |
Feb 19, 2014 | 74.32 | 74.71 | 73.80 | 73.88 | 2,406,003 | -0.65(-0.87%) |
Feb 18, 2014 | 74.70 | 74.79 | 73.91 | 74.52 | 2,286,426 | -0.35(-0.46%) |
Feb 14, 2014 | 73.84 | 74.87 | 74.87 | 74.87 | 2,278,435 | +1.01(+1.37%) |
Feb 13, 2014 | 73.10 | 73.93 | 72.96 | 73.86 | 2,124,496 | +0.54(+0.73%) |
Feb 12, 2014 | 73.80 | 73.90 | 72.73 | 73.32 | 2,619,470 | -0.43(-0.58%) |
Feb 11, 2014 | 73.08 | 73.98 | 72.77 | 73.75 | 2,510,508 | +0.67(+0.91%) |
Feb 10, 2014 | 72.60 | 73.10 | 72.32 | 73.08 | 2,678,562 | +0.48(+0.66%) |
Feb 07, 2014 | 72.35 | 72.84 | 72.32 | 72.60 | 2,290,546 | +0.37(+0.52%) |
Feb 06, 2014 | 72.04 | 72.23 | 71.69 | 72.23 | 2,529,047 | +0.51(+0.71%) |
Feb 05, 2014 | 71.45 | 72.03 | 71.28 | 71.72 | 2,596,537 | +0.03(+0.04%) |
Feb 04, 2014 | 72.08 | 72.33 | 71.26 | 71.69 | 3,668,190 | +0.05(+0.07%) |
Feb 03, 2014 | 74.03 | 74.41 | 71.51 | 71.64 | 3,937,017 | -2.64(-3.55%) |
Jan 31, 2014 | 72.85 | 74.54 | 72.36 | 74.28 | 4,650,601 | +0.66(+0.89%) |
Jan 30, 2014 | 73.07 | 73.87 | 73.00 | 73.62 | 3,382,642 | +0.94(+1.30%) |
Jan 29, 2014 | 72.95 | 73.22 | 72.02 | 72.68 | 4,039,910 | -1.11(-1.51%) |
Jan 28, 2014 | 72.97 | 73.87 | 72.83 | 73.79 | 2,762,630 | +0.81(+1.12%) |
Jan 27, 2014 | 73.23 | 73.48 | 72.57 | 72.97 | 2,961,138 | +0.03(+0.05%) |
Jan 24, 2014 | 73.43 | 74.99 | 72.50 | 72.94 | 4,955,155 | +1.34(+1.88%) |
Jan 23, 2014 | 71.66 | 72.14 | 71.40 | 71.60 | 3,362,446 | -0.40(-0.56%) |
Jan 22, 2014 | 72.23 | 72.54 | 71.94 | 72.00 | 2,403,848 | -0.29(-0.39%) |
Jan 21, 2014 | 71.89 | 72.57 | 71.54 | 72.28 | 2,905,414 | +0.66(+0.92%) |
Jan 17, 2014 | 72.31 | 71.62 | 71.62 | 71.62 | 4,215,562 | -0.40(-0.56%) |
Jan 16, 2014 | 71.43 | 72.04 | 70.99 | 72.02 | 1,906,347 | +0.46(+0.64%) |
Jan 15, 2014 | 71.60 | 71.78 | 71.11 | 71.57 | 2,153,993 | -0.03(-0.05%) |
Jan 14, 2014 | 71.13 | 71.78 | 70.93 | 71.60 | 2,902,941 | +0.48(+0.67%) |
Jan 13, 2014 | 70.90 | 71.70 | 70.77 | 71.13 | 2,761,995 | -0.09(-0.12%) |
Jan 10, 2014 | 70.67 | 71.22 | 70.56 | 71.22 | 2,477,752 | +0.77(+1.09%) |
Jan 09, 2014 | 70.29 | 70.70 | 70.16 | 70.45 | 2,136,829 | +0.31(+0.44%) |
Jan 08, 2014 | 70.55 | 70.56 | 69.99 | 70.14 | 2,732,983 | -0.48(-0.67%) |
Jan 07, 2014 | 70.20 | 71.22 | 69.82 | 70.62 | 2,478,027 | -0.26(-0.36%) |
Jan 06, 2014 | 71.16 | 71.52 | 70.69 | 70.88 | 2,310,836 | +0.01(+0.01%) |
Jan 03, 2014 | 70.84 | 71.26 | 70.60 | 70.87 | 1,979,294 | +0.35(+0.49%) |
Jan 02, 2014 | 70.85 | 71.05 | 70.31 | 70.52 | 2,108,139 | -0.42(-0.59%) |
Dec 31, 2013 | 71.81 | 70.94 | 70.94 | 70.94 | 2,028,711 | -1.00(-1.39%) |
Dec 30, 2013 | 71.38 | 71.97 | 71.28 | 71.94 | 1,481,803 | +0.56(+0.79%) |
Dec 27, 2013 | 71.46 | 71.85 | 71.31 | 71.38 | 985,515 | +0.07(+0.10%) |
Dec 26, 2013 | 71.17 | 71.40 | 70.91 | 71.30 | 946,680 | +0.14(+0.19%) |
Dec 24, 2013 | 71.11 | 71.43 | 70.94 | 71.17 | 569,575 | +0.17(+0.24%) |
Dec 23, 2013 | 71.51 | 71.58 | 70.92 | 71.00 | 1,588,012 | -0.43(-0.61%) |
Dec 20, 2013 | 71.09 | 71.73 | 70.75 | 71.43 | 2,973,890 | +0.54(+0.77%) |
Dec 19, 2013 | 70.86 | 71.37 | 70.66 | 70.89 | 2,281,701 | -0.52(-0.72%) |
Dec 18, 2013 | 70.12 | 71.43 | 69.76 | 71.41 | 2,619,888 | +1.62(+2.33%) |
Dec 17, 2013 | 70.51 | 70.62 | 69.63 | 69.78 | 2,606,070 | -0.87(-1.23%) |
Dec 16, 2013 | 70.90 | 71.24 | 70.53 | 70.65 | 2,039,796 | +0.07(+0.11%) |
Dec 13, 2013 | 70.63 | 70.86 | 70.20 | 70.58 | 1,456,663 | +0.06(+0.09%) |
Dec 12, 2013 | 71.39 | 71.49 | 70.45 | 70.52 | 2,282,677 | -1.05(-1.47%) |
Dec 11, 2013 | 71.42 | 72.11 | 71.29 | 71.57 | 2,346,043 | +0.32(+0.45%) |
Dec 10, 2013 | 71.60 | 71.65 | 71.03 | 71.25 | 2,386,061 | -0.62(-0.87%) |
Dec 09, 2013 | 71.85 | 72.15 | 71.57 | 71.87 | 1,899,167 | +0.17(+0.24%) |
Dec 06, 2013 | 71.14 | 71.72 | 71.13 | 71.70 | 2,725,095 | +1.14(+1.62%) |
Dec 05, 2013 | 70.65 | 70.84 | 70.24 | 70.56 | 3,053,614 | -0.20(-0.29%) |
Dec 04, 2013 | 71.31 | 71.40 | 70.66 | 70.77 | 3,966,769 | -1.00(-1.39%) |
Dec 03, 2013 | 71.84 | 72.22 | 71.11 | 71.77 | 4,453,076 | -0.45(-0.63%) |
Dec 02, 2013 | 73.37 | 73.73 | 72.14 | 72.22 | 3,446,604 | -1.35(-1.84%) |
Nov 29, 2013 | 72.96 | 73.83 | 72.88 | 73.57 | 2,198,181 | +0.63(+0.87%) |
Nov 27, 2013 | 72.94 | 73.05 | 72.46 | 72.94 | 1,795,587 | +0.06(+0.08%) |
Nov 26, 2013 | 73.09 | 73.39 | 72.88 | 72.88 | 2,446,984 | -0.16(-0.21%) |
Nov 25, 2013 | 73.46 | 73.71 | 72.90 | 73.03 | 1,529,894 | -0.43(-0.59%) |
Nov 22, 2013 | 72.61 | 73.66 | 72.61 | 73.46 | 9,582,948 | +0.73(+1.00%) |
Nov 21, 2013 | 72.82 | 73.15 | 72.59 | 72.74 | 6,974,213 | +0.07(+0.09%) |
Nov 20, 2013 | 72.68 | 73.38 | 72.50 | 72.67 | 1,869,213 | -0.04(-0.06%) |
Nov 19, 2013 | 72.61 | 72.89 | 72.38 | 72.71 | 2,924,474 | -0.08(-0.11%) |
Nov 18, 2013 | 73.46 | 73.76 | 72.51 | 72.79 | 3,762,478 | -0.85(-1.15%) |
Nov 15, 2013 | 75.18 | 75.27 | 72.98 | 73.64 | 4,926,036 | -0.30(-0.41%) |
Nov 14, 2013 | 73.53 | 74.08 | 73.36 | 73.94 | 1,658,285 | +0.59(+0.80%) |
Nov 13, 2013 | 72.61 | 73.36 | 72.50 | 73.36 | 1,739,845 | +0.42(+0.58%) |
Nov 12, 2013 | 72.72 | 73.06 | 72.43 | 72.93 | 1,807,123 | +0.17(+0.23%) |
Nov 11, 2013 | 72.81 | 73.30 | 72.67 | 72.76 | 1,354,916 | -0.05(-0.06%) |
Nov 08, 2013 | 72.71 | 72.86 | 71.93 | 72.81 | 2,464,705 | +0.10(+0.14%) |
Nov 07, 2013 | 73.91 | 73.92 | 72.61 | 72.71 | 2,318,898 | -1.18(-1.60%) |
Nov 06, 2013 | 73.44 | 73.95 | 73.02 | 73.89 | 1,835,751 | +0.55(+0.75%) |
Nov 05, 2013 | 73.15 | 73.49 | 72.82 | 73.34 | 1,474,990 | -0.03(-0.04%) |
Nov 04, 2013 | 72.82 | 73.38 | 72.48 | 73.36 | 1,838,336 | +0.57(+0.78%) |
Nov 01, 2013 | 72.70 | 72.99 | 72.30 | 72.80 | 2,267,744 | +0.01(+0.01%) |
Oct 31, 2013 | 72.72 | 73.05 | 72.22 | 72.79 | 2,036,253 | +0.07(+0.09%) |
Oct 30, 2013 | 73.01 | 73.17 | 72.12 | 72.72 | 2,504,853 | -0.18(-0.25%) |
Oct 29, 2013 | 72.40 | 72.93 | 72.12 | 72.90 | 3,263,696 | +0.58(+0.80%) |
Oct 28, 2013 | 71.11 | 72.68 | 70.95 | 72.33 | 3,568,804 | +1.21(+1.71%) |
Oct 25, 2013 | 70.09 | 71.15 | 69.84 | 71.11 | 2,158,872 | +0.88(+1.25%) |
Oct 24, 2013 | 70.58 | 70.80 | 70.21 | 70.24 | 2,628,277 | -0.51(-0.71%) |
Oct 23, 2013 | 68.89 | 70.98 | 68.87 | 70.74 | 4,282,810 | +1.34(+1.93%) |
Oct 22, 2013 | 69.04 | 69.74 | 67.96 | 69.40 | 5,342,813 | +2.79(+4.19%) |
Oct 21, 2013 | 66.61 | 66.65 | 66.05 | 66.61 | 2,837,738 | -0.24(-0.35%) |
Oct 18, 2013 | 67.15 | 67.15 | 66.38 | 66.85 | 2,662,768 | +0.09(+0.14%) |
Oct 17, 2013 | 65.81 | 66.89 | 65.74 | 66.75 | 2,156,688 | +0.70(+1.06%) |
Oct 16, 2013 | 65.40 | 66.32 | 65.28 | 66.05 | 2,239,387 | +0.98(+1.50%) |
Oct 15, 2013 | 65.32 | 65.36 | 64.93 | 65.07 | 1,932,998 | -0.28(-0.42%) |
Oct 14, 2013 | 65.01 | 65.36 | 64.85 | 65.35 | 2,202,659 | +0.01(+0.01%) |
Oct 11, 2013 | 64.60 | 65.38 | 64.23 | 65.34 | 1,760,510 | +0.69(+1.06%) |
Oct 10, 2013 | 64.02 | 64.66 | 63.74 | 64.66 | 1,849,217 | +1.11(+1.75%) |
Oct 09, 2013 | 63.05 | 64.03 | 62.82 | 63.54 | 3,053,676 | +0.73(+1.17%) |
Oct 08, 2013 | 63.02 | 63.44 | 62.76 | 62.81 | 2,988,256 | -0.45(-0.71%) |
Oct 07, 2013 | 63.23 | 63.79 | 63.05 | 63.26 | 1,455,746 | -0.27(-0.42%) |
Oct 04, 2013 | 63.61 | 63.89 | 63.37 | 63.53 | 1,754,592 | -0.12(-0.19%) |
Oct 03, 2013 | 63.53 | 63.85 | 62.89 | 63.65 | 2,623,648 | +0.12(+0.19%) |
Oct 02, 2013 | 63.51 | 63.54 | 62.82 | 63.53 | 2,153,247 | -0.08(-0.13%) |
Oct 01, 2013 | 63.01 | 63.77 | 62.96 | 63.61 | 2,026,854 | +0.11(+0.17%) |
Sep 30, 2013 | 63.62 | 63.95 | 63.21 | 63.50 | 2,634,539 | -0.38(-0.60%) |
Sep 27, 2013 | 64.14 | 64.26 | 63.42 | 63.89 | 1,467,414 | -0.45(-0.70%) |
Sep 26, 2013 | 63.97 | 64.39 | 63.86 | 64.34 | 1,359,621 | +0.52(+0.81%) |
Sep 25, 2013 | 64.48 | 64.67 | 63.76 | 63.82 | 2,470,102 | -0.46(-0.71%) |
Sep 24, 2013 | 64.53 | 64.68 | 64.23 | 64.28 | 1,826,101 | -0.28(-0.44%) |
Sep 23, 2013 | 64.81 | 64.89 | 64.20 | 64.56 | 1,775,169 | -0.28(-0.43%) |
Sep 20, 2013 | 65.44 | 65.51 | 64.83 | 64.84 | 2,488,874 | -0.67(-1.03%) |
Sep 19, 2013 | 65.99 | 66.04 | 65.16 | 65.51 | 2,248,666 | -0.34(-0.52%) |
Sep 18, 2013 | 64.97 | 65.87 | 64.74 | 65.86 | 2,095,320 | +0.91(+1.40%) |
Sep 17, 2013 | 65.00 | 65.29 | 64.72 | 64.95 | 1,483,685 | -0.05(-0.07%) |
Sep 16, 2013 | 65.18 | 65.23 | 64.84 | 64.99 | 1,614,231 | +0.50(+0.77%) |
Sep 13, 2013 | 64.14 | 64.65 | 64.06 | 64.49 | 1,744,289 | +0.57(+0.89%) |
Sep 12, 2013 | 63.74 | 64.33 | 63.62 | 63.93 | 2,011,114 | +0.20(+0.31%) |
Sep 11, 2013 | 63.15 | 63.75 | 62.84 | 63.73 | 1,877,553 | +0.44(+0.70%) |
Sep 10, 2013 | 63.42 | 63.70 | 62.87 | 63.29 | 1,857,301 | +0.20(+0.31%) |
Sep 09, 2013 | 62.70 | 63.09 | 62.55 | 63.09 | 2,253,530 | +0.37(+0.59%) |
Sep 06, 2013 | 62.36 | 63.08 | 62.01 | 62.72 | 2,305,145 | +0.53(+0.86%) |
Sep 05, 2013 | 62.27 | 62.31 | 61.74 | 62.19 | 1,942,945 | -0.15(-0.24%) |
Sep 04, 2013 | 62.31 | 62.49 | 61.63 | 62.34 | 2,238,006 | +0.44(+0.72%) |