Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 71.29 | 71.78 | 71.06 | 71.27 | 227,718 | -0.02(-0.03%) |
Sep 29, 2014 | 70.76 | 71.63 | 70.76 | 71.29 | 197,373 | +0.08(+0.11%) |
Sep 26, 2014 | 71.17 | 71.81 | 70.81 | 71.21 | 174,753 | +0.08(+0.11%) |
Sep 25, 2014 | 71.61 | 71.81 | 71.07 | 71.13 | 234,356 | -0.34(-0.48%) |
Sep 24, 2014 | 71.59 | 71.94 | 71.03 | 71.47 | 191,967 | -0.02(-0.03%) |
Sep 23, 2014 | 71.78 | 72.42 | 71.46 | 71.49 | 208,879 | -0.27(-0.38%) |
Sep 22, 2014 | 72.12 | 72.12 | 71.33 | 71.76 | 184,457 | -0.49(-0.68%) |
Sep 19, 2014 | 72.82 | 73.00 | 71.93 | 72.25 | 314,528 | -0.59(-0.81%) |
Sep 18, 2014 | 72.74 | 72.97 | 72.30 | 72.84 | 153,649 | +0.15(+0.21%) |
Sep 17, 2014 | 72.65 | 73.20 | 72.41 | 72.69 | 133,223 | +0.09(+0.12%) |
Sep 16, 2014 | 72.41 | 73.08 | 72.21 | 72.60 | 143,586 | +0.20(+0.28%) |
Sep 15, 2014 | 72.60 | 72.89 | 71.78 | 72.40 | 224,748 | -0.02(-0.03%) |
Sep 12, 2014 | 72.79 | 72.86 | 71.98 | 72.42 | 207,300 | -0.54(-0.74%) |
Sep 11, 2014 | 72.50 | 73.45 | 72.44 | 72.96 | 203,201 | +0.24(+0.33%) |
Sep 10, 2014 | 72.46 | 72.98 | 72.30 | 72.72 | 154,442 | +0.21(+0.29%) |
Sep 09, 2014 | 72.91 | 72.91 | 72.15 | 72.51 | 352,052 | -0.52(-0.71%) |
Sep 08, 2014 | 72.51 | 73.15 | 72.25 | 73.03 | 244,287 | +0.68(+0.94%) |
Sep 05, 2014 | 72.17 | 72.74 | 71.93 | 72.35 | 272,819 | +0.00(+0.00%) |
Sep 04, 2014 | 72.92 | 73.29 | 72.25 | 72.35 | 207,448 | -0.39(-0.54%) |
Sep 03, 2014 | 72.20 | 73.09 | 71.96 | 72.74 | 296,606 | +0.70(+0.97%) |
Sep 02, 2014 | 72.33 | 72.51 | 71.88 | 72.04 | 178,454 | -0.08(-0.11%) |
Aug 29, 2014 | 71.36 | 72.12 | 72.12 | 72.12 | 200,100 | +0.65(+0.91%) |
Aug 28, 2014 | 71.47 | 71.72 | 71.00 | 71.47 | 196,571 | -0.02(-0.03%) |
Aug 27, 2014 | 71.40 | 71.59 | 70.84 | 71.49 | 110,781 | +0.26(+0.37%) |
Aug 26, 2014 | 71.21 | 71.62 | 71.21 | 71.23 | 239,064 | +0.32(+0.45%) |
Aug 25, 2014 | 71.27 | 71.80 | 70.55 | 70.91 | 182,384 | -0.22(-0.31%) |
Aug 22, 2014 | 71.07 | 71.96 | 70.86 | 71.13 | 334,284 | +0.04(+0.06%) |
Aug 21, 2014 | 70.22 | 72.92 | 69.53 | 71.09 | 469,057 | +0.69(+0.98%) |
Aug 20, 2014 | 70.11 | 70.69 | 69.59 | 70.40 | 317,063 | +0.16(+0.23%) |
Aug 19, 2014 | 70.20 | 70.42 | 69.73 | 70.24 | 342,252 | -0.06(-0.09%) |
Aug 18, 2014 | 70.52 | 71.04 | 70.23 | 70.30 | 261,036 | +0.07(+0.10%) |
Aug 15, 2014 | 70.57 | 70.65 | 69.64 | 70.23 | 304,486 | +0.13(+0.19%) |
Aug 14, 2014 | 69.56 | 70.38 | 69.55 | 70.10 | 130,361 | +0.28(+0.40%) |
Aug 13, 2014 | 69.85 | 70.10 | 69.51 | 69.82 | 150,374 | -0.09(-0.13%) |
Aug 12, 2014 | 69.78 | 70.40 | 69.50 | 69.91 | 112,462 | +0.12(+0.17%) |
Aug 11, 2014 | 69.85 | 70.32 | 69.51 | 69.79 | 151,223 | +0.16(+0.23%) |
Aug 08, 2014 | 69.27 | 69.85 | 69.27 | 69.63 | 162,625 | +0.40(+0.58%) |
Aug 07, 2014 | 69.70 | 69.85 | 69.05 | 69.23 | 397,750 | -0.47(-0.67%) |
Aug 06, 2014 | 69.34 | 69.79 | 68.93 | 69.70 | 323,330 | +0.20(+0.29%) |
Aug 05, 2014 | 68.97 | 69.75 | 68.63 | 69.50 | 191,086 | +0.36(+0.52%) |
Aug 04, 2014 | 69.29 | 69.43 | 68.35 | 69.14 | 192,709 | +0.08(+0.12%) |
Aug 01, 2014 | 69.02 | 69.37 | 68.62 | 69.06 | 294,622 | +0.07(+0.10%) |
Jul 31, 2014 | 69.49 | 69.49 | 68.68 | 68.99 | 197,110 | -0.80(-1.15%) |
Jul 30, 2014 | 69.38 | 69.81 | 68.91 | 69.79 | 155,356 | +0.64(+0.93%) |
Jul 29, 2014 | 69.85 | 69.85 | 68.84 | 69.15 | 212,079 | -0.44(-0.63%) |
Jul 28, 2014 | 69.39 | 69.81 | 69.21 | 69.59 | 130,133 | +0.24(+0.35%) |
Jul 25, 2014 | 69.52 | 69.60 | 69.06 | 69.35 | 185,683 | -0.29(-0.42%) |
Jul 24, 2014 | 69.68 | 70.40 | 69.44 | 69.64 | 221,844 | +0.01(+0.01%) |
Jul 23, 2014 | 69.21 | 69.84 | 68.99 | 69.63 | 214,839 | +0.58(+0.84%) |
Jul 22, 2014 | 68.72 | 69.28 | 68.62 | 69.05 | 204,449 | +0.50(+0.73%) |
Jul 21, 2014 | 68.39 | 68.97 | 68.02 | 68.55 | 216,857 | -0.17(-0.25%) |
Jul 18, 2014 | 68.22 | 69.04 | 68.22 | 68.72 | 213,436 | +0.42(+0.61%) |
Jul 17, 2014 | 68.44 | 68.90 | 68.00 | 68.30 | 240,460 | -0.20(-0.29%) |
Jul 16, 2014 | 68.50 | 69.08 | 68.37 | 68.50 | 163,818 | +0.20(+0.29%) |
Jul 15, 2014 | 68.35 | 69.00 | 68.13 | 68.30 | 232,469 | -0.20(-0.29%) |
Jul 14, 2014 | 69.10 | 69.33 | 68.22 | 68.50 | 228,781 | -0.15(-0.22%) |
Jul 11, 2014 | 68.68 | 69.21 | 68.63 | 68.65 | 165,450 | -0.14(-0.20%) |
Jul 10, 2014 | 68.57 | 68.89 | 68.07 | 68.79 | 331,055 | -0.52(-0.75%) |
Jul 09, 2014 | 69.20 | 69.90 | 69.20 | 69.31 | 233,085 | +0.21(+0.30%) |
Jul 08, 2014 | 69.91 | 69.91 | 68.84 | 69.10 | 610,016 | -0.55(-0.79%) |
Jul 07, 2014 | 70.00 | 70.03 | 69.07 | 69.65 | 219,126 | -0.46(-0.66%) |
Jul 03, 2014 | 69.70 | 70.11 | 70.11 | 70.11 | 114,200 | +0.43(+0.62%) |
Jul 02, 2014 | 69.77 | 70.16 | 69.53 | 69.68 | 296,812 | -0.47(-0.67%) |
Jul 01, 2014 | 70.30 | 71.29 | 70.13 | 70.15 | 360,956 | -0.06(-0.09%) |
Jun 30, 2014 | 69.70 | 70.36 | 69.40 | 70.21 | 355,844 | +0.23(+0.33%) |
Jun 27, 2014 | 68.56 | 70.11 | 68.48 | 69.98 | 494,599 | +0.95(+1.38%) |
Jun 26, 2014 | 67.19 | 69.87 | 67.01 | 69.03 | 905,472 | -0.75(-1.07%) |
Jun 25, 2014 | 69.61 | 70.00 | 69.61 | 69.78 | 208,111 | +0.08(+0.11%) |
Jun 24, 2014 | 70.12 | 70.55 | 69.52 | 69.70 | 214,627 | -0.71(-1.01%) |
Jun 23, 2014 | 70.45 | 70.66 | 70.16 | 70.41 | 156,389 | -0.21(-0.30%) |
Jun 20, 2014 | 70.96 | 71.18 | 70.35 | 70.62 | 287,503 | -0.44(-0.62%) |
Jun 19, 2014 | 71.00 | 71.76 | 70.72 | 71.06 | 237,674 | +0.08(+0.11%) |
Jun 18, 2014 | 70.82 | 71.14 | 70.05 | 70.98 | 218,158 | +0.16(+0.23%) |
Jun 17, 2014 | 71.28 | 71.68 | 70.73 | 70.82 | 160,989 | -0.36(-0.51%) |
Jun 16, 2014 | 71.34 | 71.84 | 71.10 | 71.18 | 145,523 | -0.22(-0.31%) |
Jun 13, 2014 | 71.42 | 71.56 | 70.74 | 71.40 | 134,807 | +0.19(+0.27%) |
Jun 12, 2014 | 71.32 | 71.32 | 70.33 | 71.21 | 171,229 | -0.11(-0.15%) |
Jun 11, 2014 | 71.45 | 71.92 | 71.18 | 71.32 | 132,023 | -0.19(-0.27%) |
Jun 10, 2014 | 71.10 | 71.60 | 70.99 | 71.51 | 156,732 | -0.21(-0.29%) |
Jun 06, 2014 | 71.75 | 72.15 | 71.67 | 71.72 | 180,372 | +0.29(+0.41%) |
Jun 05, 2014 | 71.36 | 71.82 | 70.61 | 71.43 | 200,977 | +0.22(+0.31%) |
Jun 04, 2014 | 71.03 | 71.32 | 70.56 | 71.21 | 136,011 | +0.02(+0.03%) |
Jun 03, 2014 | 71.01 | 71.80 | 70.69 | 71.19 | 174,256 | -0.17(-0.24%) |
Jun 02, 2014 | 71.78 | 71.99 | 71.01 | 71.36 | 208,186 | -0.04(-0.06%) |
May 30, 2014 | 71.73 | 71.73 | 70.85 | 71.40 | 423,159 | -0.35(-0.49%) |
May 29, 2014 | 72.16 | 72.19 | 71.52 | 71.75 | 93,633 | -0.38(-0.53%) |
May 28, 2014 | 71.92 | 72.54 | 71.39 | 72.13 | 198,469 | +0.27(+0.38%) |
May 27, 2014 | 72.10 | 72.56 | 71.77 | 71.86 | 163,433 | +0.12(+0.17%) |
May 23, 2014 | 71.31 | 71.74 | 71.74 | 71.74 | 205,800 | +0.03(+0.04%) |
May 22, 2014 | 71.00 | 71.99 | 70.90 | 71.71 | 115,404 | +0.56(+0.79%) |
May 21, 2014 | 71.47 | 71.50 | 70.59 | 71.15 | 187,540 | -0.12(-0.17%) |
May 20, 2014 | 71.61 | 71.68 | 70.61 | 71.27 | 279,140 | -0.36(-0.50%) |
May 19, 2014 | 71.59 | 72.02 | 71.11 | 71.63 | 198,538 | +0.07(+0.10%) |
May 16, 2014 | 71.47 | 71.69 | 70.84 | 71.56 | 212,040 | -0.04(-0.06%) |
May 15, 2014 | 71.52 | 72.12 | 70.77 | 71.60 | 339,584 | -0.29(-0.40%) |
May 14, 2014 | 72.54 | 72.96 | 71.59 | 71.89 | 222,333 | -0.77(-1.06%) |
May 13, 2014 | 72.93 | 73.07 | 72.48 | 72.66 | 198,136 | -0.24(-0.33%) |
May 12, 2014 | 72.57 | 74.02 | 72.37 | 72.90 | 446,603 | +0.63(+0.87%) |
May 09, 2014 | 71.46 | 72.59 | 71.41 | 72.27 | 376,160 | +0.56(+0.78%) |
May 08, 2014 | 71.75 | 72.38 | 71.23 | 71.71 | 211,083 | -0.20(-0.28%) |
May 07, 2014 | 71.96 | 72.81 | 70.99 | 71.91 | 397,294 | -0.05(-0.07%) |
May 06, 2014 | 72.94 | 72.94 | 71.69 | 71.96 | 234,203 | -1.07(-1.47%) |
May 05, 2014 | 72.50 | 73.29 | 71.64 | 73.03 | 634,687 | +0.25(+0.34%) |
May 02, 2014 | 72.70 | 73.69 | 72.70 | 72.78 | 514,526 | +0.47(+0.65%) |
May 01, 2014 | 70.83 | 73.18 | 70.14 | 72.31 | 838,517 | +2.66(+3.82%) |
Apr 30, 2014 | 69.19 | 69.93 | 68.86 | 69.65 | 284,480 | +0.45(+0.65%) |
Apr 29, 2014 | 69.15 | 69.65 | 69.02 | 69.20 | 174,919 | +0.15(+0.22%) |
Apr 28, 2014 | 69.18 | 69.84 | 68.70 | 69.05 | 483,705 | -0.13(-0.19%) |
Apr 25, 2014 | 68.94 | 69.58 | 68.79 | 69.18 | 379,340 | -0.13(-0.19%) |
Apr 24, 2014 | 69.84 | 69.86 | 69.00 | 69.31 | 297,666 | -0.31(-0.45%) |
Apr 23, 2014 | 69.50 | 69.92 | 69.19 | 69.62 | 336,954 | -0.14(-0.20%) |
Apr 22, 2014 | 69.65 | 70.11 | 69.08 | 69.76 | 343,663 | +0.17(+0.24%) |
Apr 21, 2014 | 69.43 | 69.99 | 68.91 | 69.59 | 258,794 | +0.19(+0.27%) |
Apr 17, 2014 | 69.52 | 69.40 | 69.40 | 69.40 | 479,700 | -0.45(-0.64%) |
Apr 16, 2014 | 70.02 | 70.24 | 69.23 | 69.85 | 388,918 | +0.11(+0.16%) |
Apr 15, 2014 | 69.64 | 69.99 | 68.76 | 69.74 | 480,937 | +0.22(+0.32%) |
Apr 14, 2014 | 69.46 | 69.84 | 68.90 | 69.52 | 361,232 | +0.20(+0.29%) |
Apr 11, 2014 | 69.22 | 69.85 | 68.82 | 69.32 | 472,718 | -0.27(-0.39%) |
Apr 10, 2014 | 70.31 | 70.43 | 69.24 | 69.59 | 448,649 | -0.76(-1.08%) |
Apr 09, 2014 | 70.17 | 71.04 | 69.56 | 70.35 | 637,233 | +0.19(+0.27%) |
Apr 08, 2014 | 70.70 | 71.52 | 69.52 | 70.16 | 632,825 | +0.47(+0.67%) |
Apr 07, 2014 | 70.06 | 70.41 | 69.42 | 69.69 | 563,856 | -0.50(-0.71%) |
Apr 04, 2014 | 71.42 | 71.53 | 69.33 | 70.19 | 836,340 | -1.23(-1.72%) |
Apr 03, 2014 | 68.68 | 71.89 | 68.48 | 71.42 | 1,774,185 | -3.14(-4.21%) |
Apr 02, 2014 | 74.10 | 74.89 | 73.73 | 74.56 | 495,654 | +0.50(+0.68%) |
Apr 01, 2014 | 73.76 | 74.11 | 73.41 | 74.06 | 594,999 | +0.26(+0.35%) |
Mar 31, 2014 | 74.01 | 74.41 | 72.93 | 73.80 | 582,835 | -0.11(-0.15%) |
Mar 28, 2014 | 74.17 | 74.92 | 73.44 | 73.91 | 339,536 | -0.33(-0.44%) |
Mar 27, 2014 | 74.36 | 75.28 | 73.62 | 74.24 | 266,261 | -0.39(-0.52%) |
Mar 26, 2014 | 75.65 | 75.92 | 74.62 | 74.63 | 426,063 | -0.53(-0.71%) |
Mar 25, 2014 | 75.46 | 75.81 | 74.31 | 75.16 | 372,391 | -0.15(-0.20%) |
Mar 24, 2014 | 75.71 | 75.92 | 74.19 | 75.31 | 414,472 | -0.43(-0.57%) |
Mar 21, 2014 | 76.74 | 76.92 | 75.56 | 75.74 | 385,239 | -0.54(-0.71%) |
Mar 20, 2014 | 76.36 | 76.69 | 75.64 | 76.28 | 272,834 | -0.16(-0.21%) |
Mar 19, 2014 | 77.40 | 77.67 | 75.80 | 76.44 | 321,144 | -1.05(-1.36%) |
Mar 18, 2014 | 77.24 | 78.66 | 76.63 | 77.49 | 546,160 | +1.69(+2.23%) |
Mar 17, 2014 | 76.25 | 76.88 | 75.50 | 75.80 | 350,406 | -0.29(-0.38%) |
Mar 14, 2014 | 75.78 | 76.69 | 75.03 | 76.09 | 413,124 | -0.06(-0.08%) |
Mar 13, 2014 | 76.76 | 76.92 | 75.16 | 76.15 | 420,107 | -0.68(-0.89%) |
Mar 12, 2014 | 77.20 | 77.20 | 75.98 | 76.83 | 371,981 | -0.50(-0.65%) |
Mar 11, 2014 | 78.13 | 78.57 | 76.67 | 77.33 | 422,071 | -1.05(-1.34%) |
Mar 10, 2014 | 78.60 | 78.88 | 77.64 | 78.38 | 301,690 | -0.40(-0.51%) |
Mar 07, 2014 | 79.35 | 79.35 | 78.08 | 78.78 | 524,013 | -0.18(-0.23%) |
Mar 06, 2014 | 79.79 | 80.32 | 77.87 | 78.96 | 593,145 | -0.83(-1.04%) |
Mar 05, 2014 | 80.31 | 80.49 | 79.37 | 79.79 | 396,550 | -0.52(-0.65%) |
Mar 04, 2014 | 79.35 | 80.77 | 79.16 | 80.31 | 786,282 | +1.76(+2.24%) |
Mar 03, 2014 | 78.32 | 78.80 | 77.51 | 78.55 | 428,680 | -0.28(-0.36%) |
Feb 28, 2014 | 79.17 | 79.98 | 78.64 | 78.83 | 526,824 | -0.25(-0.32%) |
Feb 27, 2014 | 78.64 | 79.23 | 78.47 | 79.08 | 567,676 | +0.33(+0.42%) |
Feb 26, 2014 | 78.22 | 79.42 | 77.69 | 78.75 | 494,951 | +0.59(+0.75%) |
Feb 25, 2014 | 76.62 | 79.45 | 76.34 | 78.16 | 1,074,830 | +1.80(+2.36%) |
Feb 24, 2014 | 75.69 | 76.54 | 75.40 | 76.36 | 593,670 | +0.96(+1.27%) |
Feb 21, 2014 | 74.69 | 75.65 | 74.51 | 75.40 | 660,704 | +0.96(+1.29%) |
Feb 20, 2014 | 73.44 | 74.57 | 73.08 | 74.44 | 1,354,957 | +0.95(+1.29%) |
Feb 19, 2014 | 73.46 | 74.02 | 73.29 | 73.49 | 264,312 | -0.10(-0.14%) |
Feb 18, 2014 | 72.80 | 74.01 | 72.59 | 73.59 | 333,075 | +0.68(+0.93%) |
Feb 14, 2014 | 72.34 | 72.91 | 72.91 | 72.91 | 386,400 | +0.73(+1.01%) |
Feb 13, 2014 | 70.98 | 72.23 | 70.61 | 72.18 | 263,163 | +0.85(+1.19%) |
Feb 12, 2014 | 71.31 | 71.66 | 70.98 | 71.33 | 244,633 | +0.02(+0.03%) |
Feb 11, 2014 | 71.45 | 71.64 | 70.75 | 71.31 | 284,588 | -0.09(-0.13%) |
Feb 10, 2014 | 71.83 | 71.92 | 70.95 | 71.40 | 290,832 | -0.56(-0.78%) |
Feb 07, 2014 | 71.86 | 72.51 | 71.45 | 71.96 | 272,077 | +0.16(+0.22%) |
Feb 06, 2014 | 71.92 | 72.03 | 71.21 | 71.80 | 419,426 | +1.17(+1.66%) |
Feb 05, 2014 | 71.51 | 71.51 | 70.01 | 70.63 | 357,384 | -0.97(-1.35%) |
Feb 04, 2014 | 72.35 | 72.35 | 71.08 | 71.60 | 376,066 | -0.63(-0.87%) |
Feb 03, 2014 | 74.30 | 74.48 | 71.71 | 72.23 | 496,869 | -1.79(-2.42%) |
Jan 31, 2014 | 73.72 | 74.57 | 72.97 | 74.02 | 589,852 | -0.38(-0.51%) |
Jan 30, 2014 | 80.00 | 80.00 | 73.84 | 74.40 | 755,984 | -1.62(-2.13%) |
Jan 29, 2014 | 76.09 | 76.89 | 75.55 | 76.02 | 450,833 | -1.38(-1.78%) |
Jan 28, 2014 | 77.40 | 77.61 | 77.21 | 77.40 | 227,692 | -0.06(-0.08%) |
Jan 27, 2014 | 78.43 | 78.52 | 77.25 | 77.46 | 213,713 | -1.07(-1.36%) |
Jan 24, 2014 | 78.64 | 78.97 | 78.21 | 78.53 | 310,669 | -0.58(-0.73%) |
Jan 23, 2014 | 78.85 | 79.26 | 78.62 | 79.11 | 176,799 | +0.04(+0.05%) |
Jan 22, 2014 | 78.93 | 79.25 | 78.61 | 79.07 | 432,824 | +0.26(+0.33%) |
Jan 21, 2014 | 78.84 | 79.17 | 78.50 | 78.81 | 189,766 | +0.07(+0.09%) |
Jan 17, 2014 | 78.33 | 78.74 | 78.74 | 78.74 | 229,400 | +0.18(+0.23%) |
Jan 16, 2014 | 78.43 | 78.92 | 78.41 | 78.56 | 157,688 | -0.06(-0.08%) |
Jan 15, 2014 | 78.40 | 79.08 | 78.40 | 78.62 | 202,804 | +0.22(+0.28%) |
Jan 14, 2014 | 78.23 | 79.44 | 78.06 | 78.40 | 322,035 | +0.42(+0.54%) |
Jan 13, 2014 | 77.99 | 78.60 | 77.71 | 77.98 | 337,237 | -0.34(-0.43%) |
Jan 10, 2014 | 77.72 | 78.33 | 77.29 | 78.32 | 953,907 | +0.96(+1.24%) |
Jan 09, 2014 | 75.16 | 77.53 | 74.90 | 77.36 | 916,601 | +3.11(+4.19%) |
Jan 08, 2014 | 74.14 | 74.32 | 73.65 | 74.25 | 421,844 | +0.11(+0.15%) |
Jan 07, 2014 | 73.90 | 74.76 | 73.90 | 74.14 | 321,944 | +0.24(+0.32%) |
Jan 06, 2014 | 74.21 | 74.23 | 73.59 | 73.90 | 260,681 | +0.10(+0.14%) |
Jan 03, 2014 | 72.95 | 74.31 | 72.95 | 73.80 | 347,144 | +0.79(+1.08%) |
Jan 02, 2014 | 73.04 | 73.38 | 72.33 | 73.01 | 259,838 | -0.21(-0.29%) |
Dec 31, 2013 | 73.08 | 73.22 | 73.22 | 73.22 | 211,900 | +0.30(+0.41%) |
Dec 30, 2013 | 72.86 | 73.12 | 72.61 | 72.92 | 108,713 | -0.01(-0.01%) |
Dec 27, 2013 | 73.19 | 73.30 | 72.78 | 72.93 | 105,830 | +0.13(+0.18%) |
Dec 26, 2013 | 72.93 | 73.15 | 72.62 | 72.80 | 115,875 | +0.20(+0.28%) |
Dec 24, 2013 | 71.92 | 73.05 | 71.89 | 72.60 | 96,949 | +0.53(+0.74%) |
Dec 23, 2013 | 72.46 | 72.78 | 71.93 | 72.07 | 190,280 | -0.12(-0.17%) |
Dec 20, 2013 | 71.79 | 72.40 | 71.12 | 72.19 | 589,681 | +0.87(+1.22%) |
Dec 19, 2013 | 71.46 | 71.53 | 70.81 | 71.32 | 736,223 | -0.13(-0.18%) |
Dec 18, 2013 | 71.92 | 72.30 | 70.74 | 71.45 | 641,800 | -0.29(-0.40%) |
Dec 17, 2013 | 72.28 | 72.28 | 71.21 | 71.74 | 724,888 | -0.42(-0.58%) |
Dec 16, 2013 | 72.50 | 72.93 | 71.97 | 72.16 | 258,447 | -0.08(-0.11%) |
Dec 13, 2013 | 71.95 | 73.16 | 71.85 | 72.24 | 292,280 | +0.75(+1.05%) |
Dec 12, 2013 | 71.46 | 71.95 | 71.44 | 71.49 | 214,254 | -0.13(-0.18%) |
Dec 11, 2013 | 72.32 | 72.82 | 71.01 | 71.62 | 495,339 | -0.83(-1.15%) |
Dec 10, 2013 | 72.54 | 72.88 | 71.96 | 72.45 | 203,867 | -0.37(-0.51%) |
Dec 09, 2013 | 72.96 | 73.39 | 72.51 | 72.82 | 144,650 | -0.13(-0.18%) |
Dec 06, 2013 | 73.50 | 74.04 | 72.84 | 72.95 | 326,658 | +0.30(+0.41%) |
Dec 05, 2013 | 72.53 | 72.84 | 71.96 | 72.65 | 203,266 | -0.07(-0.10%) |
Dec 04, 2013 | 72.11 | 72.84 | 71.69 | 72.72 | 272,961 | +0.59(+0.82%) |
Dec 03, 2013 | 72.97 | 73.84 | 71.90 | 72.13 | 293,820 | +0.19(+0.26%) |
Dec 02, 2013 | 71.67 | 72.01 | 71.10 | 71.94 | 187,072 | +0.17(+0.24%) |
Nov 29, 2013 | 71.78 | 72.47 | 71.42 | 71.77 | 137,524 | +0.03(+0.04%) |
Nov 27, 2013 | 71.67 | 72.70 | 71.60 | 71.74 | 197,112 | +0.02(+0.03%) |
Nov 26, 2013 | 71.46 | 72.05 | 71.16 | 71.72 | 161,735 | +0.42(+0.59%) |
Nov 25, 2013 | 71.66 | 71.95 | 70.58 | 71.30 | 148,838 | -0.34(-0.47%) |
Nov 22, 2013 | 71.90 | 72.26 | 71.32 | 71.64 | 109,826 | -0.12(-0.17%) |
Nov 21, 2013 | 71.10 | 72.03 | 70.64 | 71.76 | 218,342 | +0.66(+0.93%) |
Nov 20, 2013 | 71.53 | 71.66 | 70.50 | 71.10 | 145,887 | -0.39(-0.55%) |
Nov 19, 2013 | 71.69 | 72.14 | 70.83 | 71.49 | 195,356 | -0.04(-0.06%) |
Nov 18, 2013 | 71.83 | 72.20 | 71.20 | 71.53 | 128,172 | -0.19(-0.26%) |
Nov 15, 2013 | 71.83 | 71.85 | 71.29 | 71.72 | 90,366 | -0.12(-0.17%) |
Nov 14, 2013 | 71.91 | 72.01 | 71.49 | 71.84 | 60,176 | -0.07(-0.10%) |
Nov 13, 2013 | 71.12 | 72.00 | 70.85 | 71.91 | 168,627 | +0.58(+0.81%) |
Nov 12, 2013 | 71.65 | 71.65 | 70.48 | 71.33 | 223,860 | -0.31(-0.43%) |
Nov 11, 2013 | 71.58 | 71.85 | 71.17 | 71.64 | 106,135 | -0.11(-0.15%) |
Nov 08, 2013 | 70.87 | 71.94 | 70.87 | 71.75 | 180,380 | +0.77(+1.08%) |
Nov 07, 2013 | 71.37 | 71.92 | 70.53 | 70.98 | 251,690 | -0.33(-0.46%) |
Nov 06, 2013 | 71.68 | 72.52 | 70.57 | 71.31 | 170,963 | -0.07(-0.10%) |
Nov 05, 2013 | 71.59 | 71.96 | 71.01 | 71.38 | 169,136 | -0.46(-0.64%) |
Nov 04, 2013 | 72.15 | 72.15 | 71.39 | 71.84 | 305,914 | -0.31(-0.43%) |
Nov 01, 2013 | 71.97 | 72.45 | 71.12 | 72.15 | 199,283 | +0.17(+0.24%) |
Oct 31, 2013 | 71.35 | 72.42 | 70.33 | 71.98 | 322,695 | +1.04(+1.47%) |
Oct 30, 2013 | 71.42 | 72.32 | 70.79 | 70.94 | 548,868 | -0.23(-0.32%) |
Oct 29, 2013 | 71.12 | 71.30 | 70.71 | 71.17 | 156,258 | +0.32(+0.45%) |
Oct 28, 2013 | 70.42 | 70.99 | 70.26 | 70.85 | 159,017 | +0.40(+0.57%) |
Oct 25, 2013 | 70.66 | 70.66 | 70.26 | 70.45 | 139,957 | +0.13(+0.18%) |
Oct 24, 2013 | 70.35 | 70.77 | 70.13 | 70.32 | 141,378 | -0.03(-0.04%) |
Oct 23, 2013 | 69.20 | 70.54 | 69.20 | 70.35 | 189,435 | +0.90(+1.30%) |
Oct 22, 2013 | 69.10 | 69.72 | 68.95 | 69.45 | 114,971 | +0.39(+0.56%) |
Oct 21, 2013 | 69.19 | 69.70 | 68.82 | 69.06 | 110,484 | +0.01(+0.01%) |
Oct 18, 2013 | 68.74 | 69.49 | 68.49 | 69.05 | 171,178 | +0.68(+0.99%) |
Oct 17, 2013 | 67.69 | 68.47 | 67.66 | 68.37 | 129,617 | +0.46(+0.68%) |
Oct 16, 2013 | 67.79 | 68.38 | 67.54 | 67.91 | 145,635 | +0.22(+0.33%) |
Oct 15, 2013 | 68.33 | 68.58 | 67.54 | 67.69 | 149,685 | -0.68(-0.99%) |
Oct 14, 2013 | 68.06 | 68.50 | 67.58 | 68.37 | 102,108 | +0.15(+0.22%) |
Oct 11, 2013 | 67.26 | 68.36 | 67.26 | 68.22 | 120,156 | +0.60(+0.89%) |
Oct 10, 2013 | 67.52 | 68.37 | 67.27 | 67.62 | 193,706 | +0.62(+0.93%) |
Oct 09, 2013 | 67.33 | 67.69 | 66.09 | 67.00 | 410,655 | -0.31(-0.46%) |
Oct 08, 2013 | 67.68 | 68.08 | 67.01 | 67.31 | 175,969 | -0.22(-0.33%) |
Oct 07, 2013 | 67.77 | 67.77 | 67.11 | 67.53 | 139,364 | -0.61(-0.90%) |
Oct 04, 2013 | 67.87 | 68.55 | 67.55 | 68.14 | 117,202 | +0.41(+0.61%) |
Oct 03, 2013 | 68.68 | 68.68 | 67.57 | 67.73 | 166,431 | -1.17(-1.70%) |
Oct 02, 2013 | 69.22 | 69.71 | 67.94 | 68.90 | 245,143 | -0.80(-1.15%) |